Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 07:48:59 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TOL) TOLL HOLDINGS LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for TOL    Limits Next Section


Company Details for (TOL) TOLL HOLDINGS LIMITED

Listing Code TOL
Listing Name TOLL HOLDINGS LIMITED
GICS Sector Transportation
ISIN Name TOLL HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TOL1


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for TOL .. Thursday 14th May 2015

TOL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.4 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TOL    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

1200 Days for (TOL) TOLL HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### ### ### ### 0 0.0
2015-May-27 Wed ### ### ### ### 0 0.0
2015-May-26 Tue ### ### ### ### 0 0.0
2015-May-25 Mon ### ### ### ### 0 0.0
2015-May-22 Fri ### ### ### ### 0 0.0
2015-May-21 Thu ### ### ### ### 0 0.0
2015-May-20 Wed ### ### ### ### 0 0.0
2015-May-19 Tue ### ### ### ### 0 0.0
2015-May-18 Mon ### ### ### ### 0 0.0
2015-May-15 Fri ### ### ### ### 0 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed 9 ### 9 ### 69.1 69.1 0.0
2015-May-12 Tue 9 ### 9 9 67.6 67.6 0.6
2015-May-11 Mon 9 ### ### ### 4,768,151 0 ### ### 0.0
2015-May-08 Fri ### ### ### 9 ### ### 0.6
2015-May-07 Thu ### 9 ### 9 3,630,588 16,337,646 ### ### 0.6
2015-May-06 Wed 9 9 ### ### ### ### 0.0
2015-May-05 Tue ### 9 ### 9 76.3 76.3 0.6
2015-May-04 Mon ### ### ### ### 3,304,753 0 66.8 66.8 0.0
2015-May-01 Fri ### ### ### ### 1,652,520 0 63.6 63.6 0.0
2015-Apr-30 Thu ### ### ### ### 3,422,124 0 ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### 9 ### ### 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 2,345,627 0 64.0 64.0 0.0
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 1,924,540 0 ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 1,754,287 0 ### ### 0.0
2015-Apr-20 Mon ### ### ### ### 1,353,384 0 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 2,143,046 0 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 1,323,687 0 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 3,595,647 0 ### ### 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 8.87 ### 8.87 ### ### ### 0.0
2015-Mar-31 Tue 8.88 8.88 8.86 8.86 29.4 29.4 0.6
2015-Mar-30 Mon 8.87 8.88 8.86 8.87 2,029,681 18,003,270 ### ### ###
2015-Mar-27 Fri 8.87 8.88 8.86 8.86 2,679,321 23,765,577 ### ### 0.6
2015-Mar-26 Thu 8.88 8.89 8.86 8.86 13,868,149 123,079,822 ### ### 0.6
2015-Mar-25 Wed 8.89 8.89 8.88 8.88 4,267,729 37,918,772 34.4 34.4 0.6
2015-Mar-24 Tue 8.88 8.89 8.88 8.88 2,432,928 ### 67.1 67.1 0.6
2015-Mar-23 Mon 8.89 ### 8.88 8.88 ### ### 0.6
2015-Mar-20 Fri 8.88 ### 8.88 8.89 7,213,923 ### ### ### ###
2015-Mar-19 Thu 8.82 8.83 8.79 8.79 3,851,052 ### 26.7 26.7 0.6
2015-Mar-18 Wed 8.82 8.83 8.82 8.82 ### ### ###
2015-Mar-17 Tue 8.83 8.84 8.82 8.83 ### ### ###
2015-Mar-16 Mon 8.83 8.84 8.82 8.82 2,721,846 ### 35.2 35.2 ###
2015-Mar-13 Fri 8.82 8.83 8.82 8.82 3,538,159 31,224,253 ### ### ###
2015-Mar-12 Thu 8.82 8.84 8.82 8.82 1,822,645 16,093,955 64.4 64.4 ###
2015-Mar-11 Wed 8.82 8.84 8.82 8.82 6,038,276 53,317,977 ### ### ###
2015-Mar-10 Tue 8.82 8.83 8.82 8.83 5,774,146 ### ### ### ###
2015-Mar-09 Mon 8.83 8.84 8.82 8.83 18,697,823 165,101,777 77.9 77.9 ###
2015-Mar-06 Fri 8.82 8.84 8.82 8.83 73.0 73.0 ###
2015-Mar-05 Thu 8.82 8.84 8.82 8.82 5,171,624 ### ### ### ###
2015-Mar-04 Wed 8.82 8.83 8.81 8.82 8,633,259 76,145,344 ### ### ###
2015-Mar-03 Tue 8.82 8.83 8.81 8.81 9,075,941 ### 41.9 41.9 ###
2015-Mar-02 Mon 8.81 8.83 8.81 8.81 11,269,840 99,399,988 69.4 69.4 ###
2015-Feb-27 Fri ### ### ### ### 28.7 28.7 0.0
2015-Feb-26 Thu ### ### ### ### 7,439,354 0 ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 3,065,546 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri ### ### ### ### 78.7 78.7 0.0
2015-Feb-19 Thu ### ### ### ### 31,974,682 0 ### ### 0.0
2015-Feb-18 Wed ### ### ### ### ### ### 0.0
2015-Feb-17 Tue ### ### 6.075 ### 2,620,480 ### ### ### 0.0
2015-Feb-16 Mon ### 6.21 ### 6.2 78.4 78.4 0.4
2015-Feb-13 Fri ### ### ### ### ### ### 0.0
2015-Feb-12 Thu ### ### ### ### 3,591,428 0 27.0 27.0 0.0
2015-Feb-11 Wed ### ### ### ### 2,369,356 0 26.2 26.2 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### ### ### ### 2,744,371 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### ### ### 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### 6.2 ### ### ### ### 0.0
2015-Feb-03 Tue 6.22 6.25 ### ### 15.1 15.1 0.0
2015-Feb-02 Mon 6.23 ### 6.2 6.24 70.5 70.5 0.4
2015-Jan-30 Fri ### 6.23 ### ### 3,458,075 ### 71.0 71.0 0.0
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 2,693,241 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 3,269,180 0 27.8 27.8 0.0
2015-Jan-22 Thu ### ### ### ### 3,026,958 0 ### ### 0.0
2015-Jan-21 Wed ### ### ### ### 69.4 69.4 0.0
2015-Jan-20 Tue 5.89 ### 5.86 ### 1,503,323 ### ### ### 0.0
2015-Jan-19 Mon 5.88 ### 5.87 ### 1,209,776 ### ### ### 0.0
2015-Jan-16 Fri 6 ### 5.85 5.87 ### ### ###
2015-Jan-15 Thu ### ### ### ### 20.7 20.7 0.0
2015-Jan-14 Wed ### ### ### ### 37.7 37.7 0.0
2015-Jan-13 Tue ### ### ### ### 3,147,228 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 1,600,349 0 76.9 76.9 0.0
2015-Jan-09 Fri 6 ### ### ### 3,540,952 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### ### ### 0.0
2015-Jan-07 Wed ### ### 5.84 5.89 1,938,275 ### ### ### ###
2015-Jan-06 Tue 5.85 ### 5.85 ### 2,092,285 ### ### ### 0.0
2015-Jan-05 Mon 5.87 5.975 5.87 ### 1,812,083 ### 80.5 80.5 0.0
2015-Jan-02 Fri ### ### 5.85 ### ### ### 0.0
2014-Dec-31 Wed ### ### 5.845 5.89 588,956 1,721,223 19.3 19.3 ###
2014-Dec-30 Tue ### ### 5.82 5.85 20.4 20.4 0.4
2014-Dec-29 Mon ### ### 5.83 ### 64.9 64.9 0.0
2014-Dec-24 Wed 5.77 5.89 5.77 5.87 ### ### ###
2014-Dec-23 Tue 5.88 ### 5.81 5.81 3,120,576 9,065,273 ### ### ###
2014-Dec-22 Mon ### ### 5.86 ### ### ### 0.0
2014-Dec-19 Fri 5.84 ### 5.81 ### 4,148,973 ### 82.6 82.6 0.0
2014-Dec-18 Thu ### 5.85 ### 5.74 3,008,189 8,798,952 73.6 73.6 0.4
2014-Dec-17 Wed ### ### ### ### 75.5 75.5 0.0
2014-Dec-16 Tue ### ### 5.57 ### 2,016,386 ### 23.2 23.2 0.0
2014-Dec-15 Mon ### 5.71 5.58 5.71 1,902,085 ### ### ### 0.4
2014-Dec-12 Fri ### 5.72 ### ### 2,707,885 7,744,551 31.2 31.2 0.0
2014-Dec-11 Thu 5.57 ### 5.55 5.59 4,823,775 13,385,975 73.5 73.5 ###
2014-Dec-10 Wed 5.71 5.74 5.58 ### 27.8 27.8 0.0
2014-Dec-09 Tue 5.86 ### 5.75 5.75 3,598,657 ### ### ### ###
2014-Dec-08 Mon ### ### 5.88 5.88 ### ### 0.4
2014-Dec-05 Fri ### ### 5.855 5.87 28.4 28.4 ###
2014-Dec-04 Thu 5.82 ### 5.79 ### ### ### 0.0
2014-Dec-03 Wed 5.74 5.86 5.74 5.82 78.2 78.2 0.4
2014-Dec-02 Tue 5.7 5.79 ### 5.77 ### ### 0.4
2014-Dec-01 Mon ### ### 5.57 ### 3,793,229 10,564,142 ### ### 0.0
2014-Nov-28 Fri 5.56 ### 5.55 ### 3,838,826 10,652,742 84.9 84.9 0.0
2014-Nov-27 Thu ### ### 5.52 5.54 2,148,070 5,928,673 20.6 20.6 0.4
2014-Nov-26 Wed 5.5 ### 5.49 5.56 ### ### 0.4
2014-Nov-25 Tue ### 5.49 ### 5.49 90.7 90.7 0.4
2014-Nov-24 Mon ### 5.48 ### 5.43 1,585,454 4,344,143 ### ### 0.4
2014-Nov-21 Fri 5.4 5.42 ### ### 25.7 25.7 0.0
2014-Nov-20 Thu 5.42 5.44 ### ### 1,846,886 5,023,529 ### ### 0.0
2014-Nov-19 Wed 5.55 5.55 5.43 5.45 2,148,674 11,796,220 20.5 20.5 ###
2014-Nov-18 Tue 5.5 5.55 5.48 5.5 76.7 76.7 0.4
2014-Nov-17 Mon 5.53 5.55 5.42 5.44 1,669,789 ### 21.6 21.6 0.4
2014-Nov-14 Fri 5.55 5.56 5.5 5.52 2,547,887 ### 26.3 26.3 0.4
2014-Nov-13 Thu 5.58 5.58 5.53 5.54 ### ### 0.4
2014-Nov-12 Wed ### ### 5.52 5.56 ### ### 0.4
2014-Nov-11 Tue 5.58 ### 5.55 ### 79.9 79.9 0.0
2014-Nov-10 Mon 5.54 5.57 5.51 5.57 1,306,452 7,237,744 76.7 76.7 0.4
2014-Nov-07 Fri 5.56 5.56 5.52 5.55 ### ### ###
2014-Nov-06 Thu 5.56 5.56 5.5 5.53 ### ### ###
2014-Nov-05 Wed 5.55 5.55 5.49 5.55 1,473,821 ### 74.6 74.6 ###
2014-Nov-04 Tue 5.5 5.55 5.47 5.53 2,285,243 12,591,688 ### ### ###
2014-Nov-03 Mon ### ### 5.51 5.52 2,796,755 ### ### ### 0.4
2014-Oct-31 Fri ### ### 5.59 ### 2,390,777 6,682,221 67.6 67.6 0.0
2014-Oct-30 Thu ### 5.675 5.59 ### 1,297,848 7,310,128 28.9 28.9 0.0
2014-Oct-29 Wed ### ### 5.59 ### 73.8 73.8 0.0
2014-Oct-28 Tue 5.55 ### 5.51 5.58 78.7 78.7 0.4
2014-Oct-27 Mon 5.59 ### ### 5.56 ### ### 0.4
2014-Oct-24 Fri 5.5 5.59 5.46 5.54 ### ### 0.4
2014-Oct-23 Thu 5.81 ### 5.47 5.47 8,440,748 23,085,445 ### ### ###
2014-Oct-22 Wed 5.84 ### 5.82 5.89 ### ### ###
2014-Oct-21 Tue 5.72 5.8 ### 5.78 2,524,056 ### ### ### 0.4
2014-Oct-20 Mon 5.72 5.77 ### 5.72 ### ### 0.4
2014-Oct-17 Fri 5.7 5.745 ### ### 4,076,055 ### ### ### 0.0
2014-Oct-16 Thu 5.55 ### 5.5 ### 88.4 88.4 0.0
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue 5.5 5.625 5.5 ### ### ### 0.0
2014-Oct-13 Mon 5.53 ### 5.52 5.57 79.8 79.8 0.4
2014-Oct-10 Fri 5.45 ### 5.45 ### ### ### 0.0
2014-Oct-09 Thu ### 5.73 ### ### 1,782,358 5,106,455 74.8 74.8 0.0
2014-Oct-08 Wed 5.55 ### 5.525 ### 1,700,782 ### 81.5 81.5 0.0
2014-Oct-07 Tue ### ### 5.555 ### 2,198,672 ### 34.5 34.5 0.0
2014-Oct-06 Mon ### 5.7 ### ### 79.5 79.5 0.0
2014-Oct-03 Fri ### 5.725 ### 5.72 81.1 81.1 0.4
2014-Oct-02 Thu ### 5.71 5.575 ### 2,063,043 11,640,720 ### ### 0.0
2014-Oct-01 Wed 5.57 5.7 5.57 5.7 1,768,576 9,965,925 87.1 87.1 0.4
2014-Sep-30 Tue ### ### ### ### 69.2 69.2 0.0
2014-Sep-29 Mon ### 5.7 5.59 ### 1,713,844 9,674,649 ### ### 0.0
2014-Sep-26 Fri ### 5.71 5.57 5.7 2,021,484 ### 86.0 86.0 0.4
2014-Sep-25 Thu 5.71 5.72 ### 5.7 35.0 35.0 0.4
2014-Sep-24 Wed ### ### 5.675 5.72 80.1 80.1 0.4
2014-Sep-23 Tue 5.74 5.79 ### 5.78 3,055,820 ### 73.1 73.1 0.4
2014-Sep-22 Mon ### 5.73 ### 5.7 2,292,876 6,569,089 88.1 88.1 0.4
2014-Sep-19 Fri ### 5.71 ### ### 1,340,686 3,827,658 71.3 71.3 0.0
2014-Sep-18 Thu 5.7 5.72 ### 5.71 3,282,323 9,387,443 75.7 75.7 0.4
2014-Sep-17 Wed 5.78 5.81 5.7 5.7 3,071,270 17,675,158 ### ### 0.4
2014-Sep-16 Tue 5.81 5.83 5.76 5.79 35.9 35.9 ###
2014-Sep-15 Mon ### ### 5.83 5.84 2,267,789 ### ### ### 0.4
2014-Sep-12 Fri ### 6 ### ### 2,218,973 ### 72.6 72.6 0.0
2014-Sep-11 Thu 5.86 ### 5.84 ### 3,846,471 ### 85.3 85.3 0.0
2014-Sep-10 Wed 5.76 5.85 5.74 5.85 2,333,144 ### ### ### 0.4
2014-Sep-09 Tue 5.83 5.85 5.78 5.84 1,384,421 ### 67.5 67.5 0.4
2014-Sep-08 Mon 5.8 5.85 5.78 5.83 ### ### ###
2014-Sep-05 Fri 5.81 5.85 5.73 5.75 1,379,272 7,985,984 25.6 25.6 ###
2014-Sep-04 Thu 5.76 5.82 5.76 5.81 1,601,153 9,270,675 ### ### ###
2014-Sep-03 Wed 5.71 5.79 5.71 5.76 80.0 80.0 ###
2014-Sep-02 Tue 5.74 5.79 5.675 5.78 ### ### 0.4
2014-Sep-01 Mon 5.83 5.85 5.72 5.77 6,218,277 ### ### ### 0.4
2014-Aug-29 Fri 5.78 ### 5.72 ### 10,846,572 ### ### ### 0.0
2014-Aug-28 Thu 5.82 5.84 5.75 5.75 3,223,473 18,680,026 ### ### ###
2014-Aug-27 Wed 5.79 5.83 5.76 5.81 2,705,887 ### ### ### ###
2014-Aug-26 Tue 5.75 5.8 5.72 5.79 ### ### ###
2014-Aug-25 Mon ### 5.73 ### 5.71 2,036,788 ### ### ### 0.4
2014-Aug-22 Fri ### 5.725 ### ### 2,133,677 6,107,650 ### ### 0.0
2014-Aug-21 Thu 5.74 5.74 ### ### ### ### 0.0
2014-Aug-20 Wed 5.73 5.73 5.59 ### 24.6 24.6 0.0
2014-Aug-19 Tue 5.57 5.76 5.56 ### 6,614,841 ### 83.8 83.8 0.0
2014-Aug-18 Mon ### 5.42 ### 5.4 77.4 77.4 0.4
2014-Aug-15 Fri ### 5.4 5.345 ### 1,504,354 8,082,141 ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 2,772,875 0 ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 1,711,687 0 24.6 24.6 0.0
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### 5.29 ### 74.0 74.0 0.0
2014-Aug-08 Fri ### ### 5.21 ### ### ### 0.0
2014-Aug-07 Thu ### ### 5.27 ### 2,044,851 5,388,182 ### ### 0.0
2014-Aug-06 Wed ### ### 5.27 5.29 1,413,023 ### 32.4 32.4 0.4
2014-Aug-05 Tue ### ### 5.27 ### 39.4 39.4 0.0
2014-Aug-04 Mon ### ### ### ### 75.2 75.2 0.0
2014-Aug-01 Fri 5.41 5.41 ### ### 23.2 23.2 0.0
2014-Jul-31 Thu 5.42 5.47 5.42 5.46 2,713,085 14,772,747 ### ### ###
2014-Jul-30 Wed ### 5.42 5.27 5.42 ### ### 0.4
2014-Jul-29 Tue ### ### 5.28 ### 69.6 69.6 0.0
2014-Jul-28 Mon ### ### ### ### 2,981,076 0 ### ### 0.0
2014-Jul-25 Fri 5.4 5.41 ### ### ### ### 0.0
2014-Jul-24 Thu 5.4 5.42 ### ### 2,312,948 6,268,089 ### ### 0.0
2014-Jul-23 Wed 5.41 5.43 ### 5.41 2,748,487 7,462,142 ### ### ###
2014-Jul-22 Tue 5.4 5.42 ### 5.42 2,123,279 5,754,086 73.6 73.6 0.4
2014-Jul-21 Mon ### 5.44 ### 5.44 83.8 83.8 0.4
2014-Jul-18 Fri 5.23 ### 5.21 ### ### ### 0.0
2014-Jul-17 Thu 5.29 ### 5.24 5.25 25.8 25.8 0.4
2014-Jul-16 Wed 5.25 5.28 5.2 5.22 1,644,485 ### 25.1 25.1 0.4
2014-Jul-15 Tue ### ### 5.24 5.29 1,277,128 3,346,075 36.0 36.0 0.4
2014-Jul-14 Mon 5.28 ### 5.25 5.29 1,050,126 2,756,580 74.3 74.3 0.4
2014-Jul-11 Fri 5.21 ### 5.21 5.24 ### ### 0.4
2014-Jul-10 Thu 5.22 5.26 5.21 5.26 1,149,348 ### ### ### 0.4
2014-Jul-09 Wed 5.26 5.27 ### 5.23 31.7 31.7 ###
2014-Jul-08 Tue ### ### 5.27 5.28 1,130,776 ### ### ### 0.4
2014-Jul-07 Mon ### ### 5.27 ### 1,350,083 ### 32.7 32.7 0.0
2014-Jul-04 Fri 5.28 ### 5.26 ### 2,723,779 ### 78.3 78.3 0.0
2014-Jul-03 Thu ### 5.29 ### 5.27 2,155,081 5,700,189 79.1 79.1 ###
2014-Jul-02 Wed ### 5.22 ### 5.22 ### ### 0.4
2014-Jul-01 Tue ### ### ### ### 1,484,157 0 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 29.0 29.0 0.0
2014-Jun-27 Fri 5.2 5.22 ### ### 30.4 30.4 0.0
2014-Jun-26 Thu ### 5.2 ### 5.2 2,991,481 7,777,850 ### ### ###
2014-Jun-25 Wed ### ### ### ### 3,176,172 0 80.5 80.5 0.0
2014-Jun-24 Tue ### ### ### ### 3,192,381 0 ### ### 0.0
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 2,754,174 0 19.6 19.6 0.0
2014-Jun-19 Thu ### ### ### ### 2,799,982 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 79.9 79.9 0.0
2014-Jun-17 Tue ### ### ### ### 72.2 72.2 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 2,514,540 0 21.7 21.7 0.0
2014-Jun-12 Thu 5.26 ### 5.21 5.22 ### ### 0.4
2014-Jun-11 Wed ### ### ### 5.28 ### ### 0.4
2014-Jun-10 Tue ### 5.43 ### ### 1,497,948 4,066,928 78.2 78.2 0.0
2014-Jun-06 Fri ### ### 5.28 ### 69.1 69.1 0.0
2014-Jun-05 Thu 5.29 ### 5.26 ### 79.0 79.0 0.0
2014-Jun-04 Wed ### ### 5.25 5.27 1,619,387 ### ### ### ###
2014-Jun-03 Tue 5.4 5.43 5.29 5.29 19.5 19.5 0.4
2014-Jun-02 Mon 5.43 5.46 5.4 5.43 70.7 70.7 0.4
2014-May-30 Fri 5.52 5.52 5.42 5.42 4,613,879 ### ### ### 0.4
2014-May-29 Thu ### 5.53 ### 5.53 4,631,679 ### 92.1 92.1 ###
2014-May-28 Wed 5.29 ### 5.27 5.27 1,152,051 3,035,654 25.3 25.3 ###
2014-May-27 Tue ### ### 5.27 5.29 932,384 ### ### ### 0.4
2014-May-26 Mon 5.29 ### 5.21 ### 1,669,151 ### ### ### 0.0
2014-May-23 Fri 5.24 5.285 5.23 5.28 1,950,479 10,254,643 79.0 79.0 0.4
2014-May-22 Thu ### 5.29 ### 5.24 78.1 78.1 0.4
2014-May-21 Wed 5.2 5.22 ### 5.2 2,253,186 ### ### ### ###
2014-May-20 Tue 5.27 5.28 5.21 5.25 ### ### 0.4
2014-May-19 Mon ### ### 5.27 5.28 ### ### 0.4
2014-May-16 Fri 5.4 5.44 ### 5.4 1,036,327 ### ### ### 0.4
2014-May-15 Thu 5.41 5.44 ### 5.44 ### ### 0.4
2014-May-14 Wed 5.42 5.46 5.4 5.45 ### ### ###
2014-May-13 Tue 5.47 5.48 ### 5.42 1,299,927 ### 22.8 22.8 0.4
2014-May-12 Mon 5.4 5.45 ### 5.42 966,059 ### 80.8 80.8 0.4
2014-May-09 Fri ### 5.41 ### 5.4 74.7 74.7 0.4
2014-May-08 Thu ### 5.44 ### 5.42 1,813,071 4,931,553 81.2 81.2 0.4
2014-May-07 Wed 5.26 ### 5.26 ### 86.9 86.9 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon ### ### 5.27 ### 1,476,045 3,889,378 78.4 78.4 0.0
2014-May-02 Fri 5.24 ### 5.24 5.28 80.2 80.2 0.4
2014-May-01 Thu ### ### 5.25 5.28 1,809,888 4,750,956 40.7 40.7 0.4
2014-Apr-30 Wed ### ### 5.24 5.29 1,935,825 ### 29.9 29.9 0.4
2014-Apr-29 Tue ### ### 5.24 5.25 ### ### 0.4
2014-Apr-28 Mon ### ### 5.27 ### 28.5 28.5 0.0
2014-Apr-24 Thu 5.29 ### 5.27 ### 2,672,553 7,042,177 77.5 77.5 0.0
2014-Apr-23 Wed 5.26 5.28 5.23 5.24 1,548,949 8,139,726 ### ### 0.4
2014-Apr-22 Tue 5.22 5.27 5.21 5.26 986,776 ### ### ### 0.4
2014-Apr-17 Thu 5.26 5.29 ### 5.25 ### ### 0.4
2014-Apr-16 Wed ### 5.25 ### 5.22 1,693,426 4,445,243 80.5 80.5 0.4
2014-Apr-15 Tue ### 5.175 ### ### 83.7 83.7 0.0
2014-Apr-14 Mon ### ### ### ### 2,568,755 0 27.5 27.5 0.0
2014-Apr-11 Fri ### ### ### ### 1,964,152 0 33.5 33.5 0.0
2014-Apr-10 Thu 5.25 5.27 5.2 5.23 ### ### ###
2014-Apr-09 Wed ### 5.25 ### 5.23 77.2 77.2 ###
2014-Apr-08 Tue ### 5.185 ### ### 1,227,155 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 3,897,422 0 24.2 24.2 0.0
2014-Apr-03 Thu 5.2 5.22 ### 5.21 2,224,380 ### 75.7 75.7 0.4
2014-Apr-02 Wed ### 5.21 ### 5.2 1,594,870 ### ### ### ###
2014-Apr-01 Tue 5.2 5.2 ### ### 2,409,729 ### 28.9 28.9 0.0
2014-Mar-31 Mon ### 5.24 ### 5.2 2,962,757 7,762,423 82.6 82.6 ###
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 31.3 31.3 0.0
2014-Mar-26 Wed ### 5.2 ### ### 2,753,977 7,160,340 27.3 27.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### 5.21 ### ### 68.7 68.7 0.0
2014-Mar-21 Fri ### 5.23 ### 5.23 78.4 78.4 ###
2014-Mar-20 Thu 5.2 5.25 ### ### 3,368,944 8,843,478 ### ### 0.0
2014-Mar-19 Wed ### 5.27 ### 5.25 3,524,325 ### 84.1 84.1 0.4
2014-Mar-18 Tue 5.23 5.25 ### ### 2,214,285 ### 25.5 25.5 0.0
2014-Mar-17 Mon ### 5.23 ### 5.21 2,548,020 6,663,072 ### ### 0.4
2014-Mar-14 Fri ### 5.2 ### ### 1,994,245 ### 31.4 31.4 0.0
2014-Mar-13 Thu 5.27 ### 5.22 5.25 ### ### 0.4
2014-Mar-12 Wed 5.29 ### 5.22 5.26 3,046,584 7,951,584 30.8 30.8 0.4
2014-Mar-11 Tue 5.42 ### ### ### ### ### 0.0
2014-Mar-10 Mon ### 5.47 ### 5.4 2,254,828 6,166,954 76.2 76.2 0.4
2014-Mar-07 Fri ### 5.43 ### 5.4 ### ### 0.4
2014-Mar-06 Thu 5.29 5.42 5.27 ### 5,041,250 26,945,481 ### ### 0.0
2014-Mar-05 Wed ### 5.385 5.25 ### 22.7 22.7 0.0
2014-Mar-04 Tue ### ### 5.24 5.26 3,163,872 8,289,344 17.2 17.2 0.4
2014-Mar-03 Mon ### ### 5.26 ### 2,087,874 ### ### ### 0.0
2014-Feb-28 Fri 5.42 5.42 ### ### 3,078,187 8,341,886 19.3 19.3 0.0
2014-Feb-27 Thu 5.47 5.48 ### 5.41 2,834,740 7,767,187 ### ### ###
2014-Feb-26 Wed ### ### ### ### 2,714,926 0 ### ### 0.0
2014-Feb-25 Tue 5.58 ### ### ### 4,241,677 0 78.6 78.6 0.0
2014-Feb-24 Mon 5.47 5.55 5.44 5.53 4,252,527 ### ### ### ###
2014-Feb-21 Fri 5.47 5.47 5.385 5.45 3,638,653 19,748,789 ### ### ###
2014-Feb-20 Thu ### 5.46 ### 5.42 ### ### 0.4
2014-Feb-19 Wed 5.5 5.55 ### ### ### ### 0.0
2014-Feb-18 Tue 5.72 5.73 5.585 ### 2,220,651 ### 22.0 22.0 0.0
2014-Feb-17 Mon ### 5.72 ### 5.72 ### ### 0.4
2014-Feb-14 Fri ### ### ### ### 2,571,873 0 72.8 72.8 0.0
2014-Feb-13 Thu ### ### ### ### 1,189,323 0 ### ### 0.0
2014-Feb-12 Wed 5.59 ### 5.5 ### ### ### 0.0
2014-Feb-11 Tue 5.53 5.58 ### 5.53 67.9 67.9 ###
2014-Feb-10 Mon 5.48 5.55 5.48 5.55 ### ### ###
2014-Feb-07 Fri 5.45 5.54 5.385 5.45 2,502,545 13,670,152 63.1 63.1 ###
2014-Feb-06 Thu ### 5.49 ### 5.43 2,476,551 ### 82.7 82.7 0.4
2014-Feb-05 Wed 5.5 5.55 ### ### 14.0 14.0 0.0
2014-Feb-04 Tue 5.5 5.55 5.44 5.47 ### ### ###
2014-Feb-03 Mon 5.56 ### ### ### 1,539,477 0 ### ### 0.0
2014-Jan-31 Fri ### 5.7 5.56 5.59 ### ### ###
2014-Jan-30 Thu ### ### 5.51 5.55 ### ### ###
2014-Jan-29 Wed ### 5.72 ### 5.72 ### ### 0.4
2014-Jan-28 Tue 5.52 ### 5.46 ### ### ### 0.0
2014-Jan-24 Fri ### ### 5.485 5.51 3,483,129 9,552,481 ### ### ###
2014-Jan-23 Thu 5.79 5.83 5.675 5.72 27.1 27.1 0.4
2014-Jan-22 Wed 5.8 5.83 5.73 5.82 1,268,346 ### ### ### 0.4
2014-Jan-21 Tue 5.76 5.875 5.74 5.87 1,324,380 ### 82.0 82.0 ###
2014-Jan-20 Mon 5.75 5.79 5.72 5.77 721,286 ### 76.2 76.2 0.4
2014-Jan-17 Fri 5.85 5.855 5.78 5.8 1,633,320 ### ### ### 0.4
2014-Jan-16 Thu 5.77 ### 5.76 5.87 80.2 80.2 ###
2014-Jan-15 Wed 5.7 5.77 5.7 5.75 1,402,859 ### ### ### ###
2014-Jan-14 Tue 5.71 5.75 ### ### 2,027,381 5,828,720 ### ### 0.0
2014-Jan-13 Mon ### 5.82 ### 5.73 1,067,224 3,105,621 77.5 77.5 ###
2014-Jan-10 Fri 5.75 5.83 5.71 5.75 1,049,277 6,054,328 71.9 71.9 ###
2014-Jan-09 Thu 5.71 ### ### 5.79 1,496,524 0 ### ### ###
2014-Jan-08 Wed 5.73 5.73 ### ### ### ### 0.0
2014-Jan-07 Tue ### 5.74 ### ### ### ### 0.0
2014-Jan-06 Mon 5.71 5.75 ### ### 33.5 33.5 0.0
2014-Jan-03 Fri 5.73 5.73 ### ### 978,255 ### 23.6 23.6 0.0
2014-Jan-02 Thu 5.71 5.75 ### 5.71 ### ### 0.4
2013-Dec-31 Tue ### 5.75 ### ### 1,249,845 ### 74.4 74.4 0.0
2013-Dec-30 Mon ### 5.74 ### 5.7 707,150 2,029,520 ### ### 0.4
2013-Dec-27 Fri 5.7 5.73 ### ### 827,486 2,370,747 21.9 21.9 0.0
2013-Dec-24 Tue ### ### ### ### 75.7 75.7 0.0
2013-Dec-23 Mon 5.55 ### ### 5.57 1,565,251 0 ### ### 0.4
2013-Dec-20 Fri 5.55 ### 5.52 5.52 ### ### 0.4
2013-Dec-19 Thu 5.42 ### ### 5.525 2,658,754 0 ### ### 0.4
2013-Dec-18 Wed 5.51 5.54 ### 5.4 ### ### 0.4
2013-Dec-17 Tue 5.49 5.57 5.42 5.55 86.2 86.2 ###
2013-Dec-16 Mon ### 5.49 ### 5.47 1,396,085 3,832,253 84.6 84.6 ###
2013-Dec-13 Fri ### 5.45 ### ### 2,151,374 ### ### ### 0.0
2013-Dec-12 Thu 5.44 5.48 5.26 ### ### ### 0.0
2013-Dec-11 Wed 5.54 ### 5.44 5.46 20.0 20.0 ###
2013-Dec-10 Tue ### ### 5.56 5.59 2,485,572 ### ### ### ###
2013-Dec-09 Mon 5.55 ### 5.52 5.54 1,645,955 ### ### ### 0.4
2013-Dec-06 Fri 5.59 ### 5.52 5.55 22.3 22.3 ###
2013-Dec-05 Thu ### 5.71 ### ### 2,909,975 8,307,978 ### ### 0.0
2013-Dec-04 Wed ### ### ### 5.7 75.9 75.9 0.4
2013-Dec-03 Tue 5.7 5.78 ### 5.72 1,504,348 ### 78.7 78.7 0.4
2013-Dec-02 Mon 5.7 5.81 5.675 5.74 84.8 84.8 0.4
2013-Nov-29 Fri 5.79 5.85 5.71 5.72 20.9 20.9 0.4
2013-Nov-28 Thu 5.79 5.82 5.73 5.79 75.5 75.5 ###
2013-Nov-27 Wed 5.88 5.89 5.83 5.84 32.6 32.6 0.4
2013-Nov-26 Tue ### ### 5.88 5.88 ### ### 0.4
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri 5.8 ### 5.8 5.85 1,823,122 5,287,053 76.8 76.8 0.4
2013-Nov-21 Thu ### 5.76 ### ### ### ### 0.0
2013-Nov-20 Wed 5.77 5.85 5.72 5.74 1,286,673 ### 33.7 33.7 0.4
2013-Nov-19 Tue ### ### 5.81 5.83 27.1 27.1 ###
2013-Nov-18 Mon 5.88 ### 5.75 ### ### ### 0.0
2013-Nov-15 Fri 5.74 5.89 5.7 5.88 2,849,426 16,512,423 83.4 83.4 0.4
2013-Nov-14 Thu 5.72 5.76 ### 5.76 74.8 74.8 ###
2013-Nov-13 Wed ### ### ### 5.71 2,780,525 0 86.9 86.9 0.4
2013-Nov-12 Tue ### ### 5.59 ### 1,815,585 ### ### ### 0.0
2013-Nov-11 Mon ### ### 5.56 5.59 1,842,872 5,123,184 ### ### ###
2013-Nov-08 Fri 5.72 5.73 ### ### 1,218,046 ### ### ### 0.0
2013-Nov-07 Thu 5.73 5.73 ### 5.73 1,419,145 4,065,850 ### ### ###
2013-Nov-06 Wed 5.7 5.75 ### 5.73 ### ### ###
2013-Nov-05 Tue 5.71 5.74 5.675 5.71 68.8 68.8 0.4
2013-Nov-04 Mon ### 5.78 ### 5.7 1,801,522 ### ### ### 0.4
2013-Nov-01 Fri 5.75 5.77 ### ### 18.1 18.1 0.0
2013-Oct-31 Thu 5.74 5.8 ### 5.77 1,849,721 ### 74.5 74.5 0.4
2013-Oct-30 Wed 5.78 5.82 5.72 5.77 ### ### 0.4
2013-Oct-29 Tue ### 5.76 ### 5.75 2,634,640 ### 85.5 85.5 ###
2013-Oct-28 Mon 5.81 ### 5.71 5.72 ### ### 0.4
2013-Oct-25 Fri ### 6 5.755 5.8 13.8 13.8 0.4
2013-Oct-24 Thu 5.77 ### 5.74 ### 3,829,478 ### 85.0 85.0 0.0
2013-Oct-23 Wed 5.75 5.78 5.71 5.74 ### ### 0.4
2013-Oct-22 Tue 5.76 5.76 ### 5.75 1,890,647 ### ### ### ###
2013-Oct-21 Mon 5.74 5.79 5.7 5.72 27.3 27.3 0.4
2013-Oct-18 Fri 5.73 5.8 5.655 5.73 1,403,986 8,041,329 65.1 65.1 ###
2013-Oct-17 Thu 5.79 5.84 ### 5.7 2,399,059 7,005,252 18.0 18.0 0.4
2013-Oct-16 Wed 5.71 5.84 5.71 5.77 1,697,976 ### ### ### 0.4
2013-Oct-15 Tue 5.74 5.79 5.7 5.77 1,977,384 11,360,071 ### ### 0.4
2013-Oct-14 Mon 5.7 5.73 ### 5.7 1,226,075 ### ### ### 0.4
2013-Oct-11 Fri 5.77 5.845 5.74 5.74 1,630,371 9,443,924 21.5 21.5 0.4
2013-Oct-10 Thu 5.51 5.7 5.5 ### 3,104,650 17,386,040 91.0 91.0 0.0
2013-Oct-09 Wed 5.51 ### ### 5.57 ### ### 0.4
2013-Oct-08 Tue 5.54 ### 5.51 5.57 ### ### 0.4
2013-Oct-07 Mon 5.56 ### 5.55 5.57 1,199,352 ### ### ### 0.4
2013-Oct-04 Fri 5.58 ### 5.57 5.57 1,219,378 ### ### ### 0.4
2013-Oct-03 Thu ### ### 5.56 5.58 2,410,988 6,702,546 25.3 25.3 0.4
2013-Oct-02 Wed 5.71 5.73 ### ### 22.8 22.8 0.0
2013-Oct-01 Tue 5.83 5.86 5.71 5.71 1,955,147 11,310,525 ### ### 0.4
2013-Sep-30 Mon 5.82 5.83 5.75 5.83 80.8 80.8 ###
2013-Sep-27 Fri ### ### 5.82 5.87 ### ### ###
2013-Sep-26 Thu 5.82 ### 5.76 ### ### ### 0.0
2013-Sep-25 Wed 5.82 5.855 5.75 5.84 ### ### 0.4
2013-Sep-24 Tue ### ### ### 5.79 1,346,670 0 ### ### ###
2013-Sep-23 Mon 5.75 5.78 ### 5.75 73.2 73.2 ###
2013-Sep-20 Fri 5.75 5.8 5.71 5.8 2,118,048 ### 79.5 79.5 0.4
2013-Sep-19 Thu 5.79 ### ### 5.79 3,487,357 0 ### ### ###
2013-Sep-18 Wed ### 5.76 ### 5.71 84.1 84.1 0.4
2013-Sep-17 Tue 5.71 5.79 ### 5.7 2,239,720 6,483,989 34.7 34.7 0.4
2013-Sep-16 Mon 5.73 5.755 ### 5.74 2,843,879 ### 72.9 72.9 0.4
2013-Sep-13 Fri 5.7 5.73 ### 5.7 ### ### 0.4
2013-Sep-12 Thu 5.57 5.75 5.57 5.72 3,419,875 ### 88.7 88.7 0.4
2013-Sep-11 Wed 5.47 ### 5.47 5.57 ### ### 0.4
2013-Sep-10 Tue 5.49 5.54 5.45 5.45 26.2 26.2 ###
2013-Sep-09 Mon 5.48 ### 5.43 5.46 ### ### ###
2013-Sep-06 Fri 5.45 5.49 5.385 5.48 ### ### ###
2013-Sep-05 Thu ### 5.48 ### 5.48 3,289,579 9,013,446 ### ### ###
2013-Sep-04 Wed ### ### 5.55 5.59 ### ### ###
2013-Sep-03 Tue 5.55 ### 5.53 ### 76.9 76.9 0.0
2013-Sep-02 Mon 5.46 ### 5.455 5.59 3,431,541 9,359,528 ### ### ###
2013-Aug-30 Fri ### 5.48 ### 5.46 82.9 82.9 ###
2013-Aug-29 Thu 5.45 5.46 ### ### 24.1 24.1 0.0
2013-Aug-28 Wed 5.42 5.49 5.42 5.44 3,558,225 ### ### ### 0.4
2013-Aug-27 Tue 5.5 ### 5.49 5.57 2,824,728 7,753,878 ### ### 0.4
2013-Aug-26 Mon 5.55 5.55 5.5 5.52 30.8 30.8 0.4
2013-Aug-23 Fri 5.47 5.54 5.45 5.49 3,278,750 ### 66.7 66.7 0.4
2013-Aug-22 Thu 5.22 5.48 5.2 ### 5,372,325 ### ### ### 0.0
2013-Aug-21 Wed 5.29 ### 5.21 5.29 2,819,670 7,345,240 ### ### 0.4
2013-Aug-20 Tue 5.2 ### ### 5.28 ### ### 0.4
2013-Aug-19 Mon 5.2 5.23 ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-15 Thu ### 5.25 5.175 5.22 7,233,886 ### ### ### 0.4
2013-Aug-14 Wed 5.23 5.29 ### 5.26 77.5 77.5 0.4
2013-Aug-13 Tue 5.23 ### 5.22 5.26 2,427,028 6,334,543 ### ### 0.4
2013-Aug-12 Mon ### 5.275 ### 5.26 2,782,324 7,338,379 81.3 81.3 0.4
2013-Aug-09 Fri ### 5.24 ### ### 1,870,584 ### 71.4 71.4 0.0
2013-Aug-08 Thu 5.27 ### ### 5.22 ### ### 0.4
2013-Aug-07 Wed ### ### ### 5.2 ### ### ###
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 1,120,379 0 23.0 23.0 0.0
2013-Aug-02 Fri ### 5.42 ### ### 2,049,477 5,554,082 ### ### 0.0
2013-Aug-01 Thu ### 5.42 ### ### 26.5 26.5 0.0
2013-Jul-31 Wed ### ### ### ### 2,445,084 0 ### ### 0.0
2013-Jul-30 Tue 5.23 ### 5.23 ### 2,869,049 ### ### ### 0.0
2013-Jul-29 Mon ### ### 5.21 5.21 16.9 16.9 0.4
2013-Jul-26 Fri ### ### 5.26 5.29 1,912,323 ### 30.6 30.6 0.4
2013-Jul-25 Thu ### ### 5.24 5.28 ### ### 0.4
2013-Jul-24 Wed ### ### 5.28 ### 21.4 21.4 0.0
2013-Jul-23 Tue ### ### ### ### 72.1 72.1 0.0
2013-Jul-22 Mon 5.5 5.52 ### ### ### ### 0.0
2013-Jul-19 Fri 5.5 5.55 ### 5.47 26.7 26.7 ###
2013-Jul-18 Thu ### ### ### 5.53 3,390,479 0 14.4 14.4 ###
2013-Jul-17 Wed 5.5 5.72 5.46 ### ### ### 0.0
2013-Jul-16 Tue ### 5.53 ### 5.52 2,631,971 ### 91.6 91.6 0.4
2013-Jul-15 Mon ### 5.44 ### ### 32.5 32.5 0.0
2013-Jul-12 Fri 5.4 5.43 ### ### ### ### 0.0
2013-Jul-11 Thu ### 5.47 ### 5.41 ### ### ###
2013-Jul-10 Wed ### 5.4 ### ### 81.7 81.7 0.0
2013-Jul-09 Tue ### ### ### ### 2,670,448 0 70.7 70.7 0.0
2013-Jul-08 Mon 5.26 ### ### 5.28 74.0 74.0 0.4
2013-Jul-05 Fri ### ### 5.28 ### 1,407,873 3,716,784 20.7 20.7 0.0
2013-Jul-04 Thu 5.24 ### 5.24 ### ### ### 0.0
2013-Jul-03 Wed ### ### ### 5.21 2,640,726 0 ### ### 0.4
2013-Jul-02 Tue 5.27 ### 5.27 ### 4,765,480 ### ### ### 0.0
2013-Jul-01 Mon 5.25 ### ### ### 25.7 25.7 0.0
2013-Jun-28 Fri 5.42 5.42 5.27 ### 6,479,549 34,633,189 20.0 20.0 0.0
2013-Jun-27 Thu 5.25 5.42 5.25 ### ### ### 0.0
2013-Jun-26 Wed ### ### ### 5.25 81.5 81.5 0.4
2013-Jun-25 Tue ### 5.23 ### ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri ### 5.23 ### 5.21 86.1 86.1 0.4
2013-Jun-20 Thu ### ### ### ### 4,129,324 0 ### ### 0.0
2013-Jun-19 Wed ### 5.27 ### 5.23 5,909,826 ### ### ### ###
2013-Jun-18 Tue ### ### ### ### 27.7 27.7 0.0
2013-Jun-17 Mon ### ### 4.89 ### 90.2 90.2 0.0
2013-Jun-14 Fri 4.77 ### 4.77 ### 4,825,788 ### 88.0 88.0 0.0
2013-Jun-13 Thu 4.7 4.76 ### 4.76 3,697,285 ### 84.9 84.9 ###
2013-Jun-12 Wed 4.71 ### ### ### 22.4 22.4 0.0
2013-Jun-11 Tue 4.7 4.79 4.7 4.7 2,374,559 11,267,282 72.5 72.5 0.3
2013-Jun-07 Fri 4.7 4.75 ### ### 4,486,344 ### ### ### 0.0
2013-Jun-06 Thu 4.7 4.79 ### 4.77 4,463,622 10,690,374 84.9 84.9 ###
2013-Jun-05 Wed 4.75 4.77 4.7 4.73 2,718,670 ### 32.4 32.4 0.3
2013-Jun-04 Tue 4.8 ### 4.77 4.83 2,543,040 6,065,150 72.8 72.8 0.3
2013-Jun-03 Mon 4.84 4.84 4.745 4.75 2,378,787 ### 23.0 23.0 ###
2013-May-31 Fri 4.87 ### 4.82 4.85 5,027,484 ### ### ### ###
2013-May-30 Thu ### ### 4.84 4.87 2,036,870 4,929,225 28.0 28.0 0.3
2013-May-29 Wed 4.88 ### 4.88 ### ### ### 0.0
2013-May-28 Tue ### ### 4.86 4.89 ### ### ###
2013-May-27 Mon ### 5 4.83 ### 76.5 76.5 0.0
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu ### 5.2 ### 5 6,367,758 16,556,170 ### ### 0.4
2013-May-22 Wed 5.29 ### ### 5.25 31.2 31.2 0.4
2013-May-21 Tue 5.2 5.25 ### ### 3,897,275 10,230,346 34.3 34.3 0.0
2013-May-20 Mon ### ### 5.21 5.25 ### ### 0.4
2013-May-17 Fri 5 5.24 ### 5.23 4,348,153 ### ### ### ###
2013-May-16 Thu 5.29 ### ### ### 19.2 19.2 0.0
2013-May-15 Wed ### ### 5.24 5.24 3,545,244 ### ### ### 0.4
2013-May-14 Tue ### ### 5.25 ### 29.3 29.3 0.0
2013-May-13 Mon 5.4 5.41 ### ### ### ### 0.0
2013-May-10 Fri ### 5.4 ### ### ### ### 0.0
2013-May-09 Thu 5.27 ### 5.21 ### 9,699,778 25,267,921 78.7 78.7 0.0
2013-May-08 Wed 5.21 ### 5.2 5.27 73.5 73.5 ###
2013-May-07 Tue ### ### ### ### 17.0 17.0 0.0
2013-May-06 Mon 5.2 ### 5.155 5.23 ### ### ###
2013-May-03 Fri ### ### ### ### 5,699,577 0 ### ### 0.0
2013-May-02 Thu 5.48 5.49 ### ### 3,824,250 ### ### ### 0.0
2013-May-01 Wed 5.7 5.7 5.55 5.55 2,329,328 13,102,470 16.9 16.9 ###
2013-Apr-30 Tue ### 5.72 ### 5.7 2,591,187 ### ### ### 0.4
2013-Apr-29 Mon ### 5.7 5.655 ### ### ### 0.0
2013-Apr-26 Fri ### 5.745 ### ### 69.1 69.1 0.0
2013-Apr-24 Wed ### 5.72 5.56 5.7 77.8 77.8 0.4
2013-Apr-23 Tue 5.57 5.7 5.57 ### 2,032,524 11,453,272 ### ### 0.0
2013-Apr-22 Mon 5.51 5.58 5.51 5.52 71.3 71.3 0.4
2013-Apr-19 Fri 5.54 ### 5.52 5.57 ### ### 0.4
2013-Apr-18 Thu 5.59 ### 5.52 5.53 40.9 40.9 ###
2013-Apr-17 Wed 5.58 5.72 5.575 ### ### ### 0.0
2013-Apr-16 Tue 5.52 ### 5.5 5.54 ### ### 0.4
2013-Apr-15 Mon 5.77 5.77 5.48 5.58 2,913,049 ### 22.9 22.9 0.4
2013-Apr-12 Fri 5.85 ### 5.75 5.78 1,672,650 ### 22.6 22.6 0.4
2013-Apr-11 Thu 5.87 ### 5.79 5.82 24.8 24.8 0.4
2013-Apr-10 Wed 5.78 5.83 5.74 5.82 ### ### 0.4
2013-Apr-09 Tue 5.7 5.84 ### 5.81 2,515,949 7,346,571 ### ### ###
2013-Apr-08 Mon 5.75 5.79 ### ### 23.1 23.1 0.0
2013-Apr-05 Fri 5.74 5.84 ### 5.72 4,202,380 12,270,949 28.7 28.7 0.4
2013-Apr-04 Thu 5.76 5.78 ### ### ### ### 0.0
2013-Apr-03 Wed ### ### 5.72 5.8 26.8 26.8 0.4
2013-Apr-02 Tue ### ### 5.8 5.88 2,270,846 6,585,453 25.9 25.9 0.4
2013-Mar-28 Thu 5.72 5.955 5.71 ### 6,182,188 ### ### ### 0.0
2013-Mar-27 Wed ### 5.8 ### 5.76 2,463,140 ### 84.1 84.1 ###
2013-Mar-26 Tue ### 5.7 ### ### ### ### 0.0
2013-Mar-25 Mon ### 5.76 ### 5.71 79.5 79.5 0.4
2013-Mar-22 Fri ### ### 5.56 ### 2,703,675 ### 77.2 77.2 0.0
2013-Mar-21 Thu 5.71 5.8 5.57 5.59 ### ### ###
2013-Mar-20 Wed 5.8 5.85 ### ### 20.5 20.5 0.0
2013-Mar-19 Tue 5.8 ### 5.8 5.85 5,002,457 14,507,125 78.6 78.6 0.4
2013-Mar-18 Mon 5.81 ### 5.77 5.79 39.1 39.1 ###
2013-Mar-15 Fri 5.84 ### 5.8 ### 5,223,343 ### ### ### 0.0
2013-Mar-14 Thu 6 6 5.76 5.78 5,982,855 35,179,187 ### ### 0.4
2013-Mar-13 Wed ### ### ### ### 2,598,688 0 27.9 27.9 0.0
2013-Mar-12 Tue ### ### ### ### 2,324,145 0 ### ### 0.0
2013-Mar-11 Mon ### ### ### ### 21.2 21.2 0.0
2013-Mar-08 Fri ### ### ### ### 2,320,448 0 72.0 72.0 0.0
2013-Mar-07 Thu ### ### ### ### 3,260,285 0 32.0 32.0 0.0
2013-Mar-06 Wed 6 6.125 ### ### 3,768,744 11,541,778 79.7 79.7 0.0
2013-Mar-05 Tue ### ### ### ### 2,337,058 0 ### ### 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 2,689,879 0 ### ### 0.0
2013-Feb-28 Thu ### 6.2 ### ### 80.7 80.7 0.0
2013-Feb-27 Wed ### ### ### ### 4,180,159 0 19.6 19.6 0.0
2013-Feb-26 Tue 6 6.125 6 ### 3,205,026 19,430,470 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### 3,718,653 0 ### ### 0.0
2013-Feb-22 Fri 5.89 ### 5.87 ### 82.5 82.5 0.0
2013-Feb-21 Thu 5.88 5.88 ### 5.85 7,101,783 20,879,242 45.5 45.5 0.4
2013-Feb-20 Wed ### ### 5.82 5.85 ### ### 0.4
2013-Feb-19 Tue ### ### 5.52 ### 2,674,579 ### ### ### 0.0
2013-Feb-18 Mon ### ### 5.54 5.56 4,936,327 13,673,625 30.6 30.6 0.4
2013-Feb-15 Fri 5.5 5.55 5.48 5.54 77.0 77.0 0.4
2013-Feb-14 Thu 5.45 5.54 5.41 5.5 4,465,984 ### 76.7 76.7 0.4
2013-Feb-13 Wed 5.4 5.47 ### ### ### ### 0.0
2013-Feb-12 Tue ### ### 5.29 ### 3,688,256 ### ### ### 0.0
2013-Feb-11 Mon ### ### 5.285 ### 29.7 29.7 0.0
2013-Feb-08 Fri 5.28 ### 5.27 ### ### ### 0.0
2013-Feb-07 Thu 5.22 5.29 ### 5.26 2,011,521 5,320,473 75.6 75.6 0.4
2013-Feb-06 Wed ### 5.4 5.21 5.25 8,292,755 ### ### ### 0.4
2013-Feb-05 Tue ### 5.41 5.24 ### ### ### 0.0
2013-Feb-04 Mon ### ### 5.24 5.28 5,455,356 ### ### ### 0.4
2013-Feb-01 Fri 5.25 ### 5.23 ### 5,725,482 ### ### ### 0.0
2013-Jan-31 Thu 5.29 ### 5.2 5.27 ### ### ###
2013-Jan-30 Wed 5.21 5.28 5.2 5.27 ### ### ###
2013-Jan-29 Tue ### 5.2 ### ### 4,132,980 10,745,748 ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 73.9 73.9 0.0
2013-Jan-24 Thu ### ### ### ### 3,554,279 0 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 3,704,876 0 76.9 76.9 0.0
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon 5 ### ### ### 2,392,059 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### 5.085 ### ### 84.6 84.6 0.0
2013-Jan-16 Wed ### ### 4.87 ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### 4.89 ### 71.3 71.3 0.0
2013-Jan-11 Fri ### ### 4.87 4.89 1,522,270 3,706,727 ### ### ###
2013-Jan-10 Thu 4.87 4.89 4.84 4.87 ### ### 0.3
2013-Jan-09 Wed ### ### 4.86 4.87 ### ### 0.3
2013-Jan-08 Tue ### 5.045 ### ### 83.3 83.3 0.0
2013-Jan-07 Mon ### ### 4.89 ### 6,381,675 ### 33.4 33.4 0.0
2013-Jan-04 Fri 4.79 ### 4.77 4.87 87.4 87.4 0.3
2013-Jan-03 Thu ### 4.76 ### 4.75 ### ### ###
2013-Jan-02 Wed 4.56 ### 4.54 ### 1,081,988 ### 72.3 72.3 0.0
2012-Dec-31 Mon 4.54 ### 4.54 4.56 75.0 75.0 0.3
2012-Dec-28 Fri 4.5 ### 4.5 4.58 84.0 84.0 0.3
2012-Dec-27 Thu 4.5 4.54 4.5 4.54 1,477,528 6,678,426 ### ### 0.3
2012-Dec-24 Mon 4.52 4.55 4.5 4.51 ### ### 0.3
2012-Dec-21 Fri 4.52 4.58 4.51 4.53 76.3 76.3 ###
2012-Dec-20 Thu 4.54 4.57 4.5 4.53 4,995,458 ### ### ### ###
2012-Dec-19 Wed 4.58 ### 4.52 4.54 23.6 23.6 0.3
2012-Dec-18 Tue ### ### 4.53 4.53 3,655,547 ### 16.0 16.0 ###
2012-Dec-17 Mon ### ### 4.58 ### 2,030,178 ### ### ### 0.0
2012-Dec-14 Fri ### ### 4.57 4.59 2,290,229 5,233,173 21.7 21.7 0.3
2012-Dec-13 Thu 4.7 4.72 ### ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 25.7 25.7 0.0
2012-Dec-11 Tue ### ### ### ### 1,667,488 0 27.5 27.5 0.0
2012-Dec-10 Mon ### ### ### ### 2,144,784 0 ### ### 0.0
2012-Dec-07 Fri 4.59 ### 4.56 ### 2,348,470 ### ### ### 0.0
2012-Dec-06 Thu ### ### 4.55 ### 4,196,278 ### ### ### 0.0
2012-Dec-05 Wed 4.55 ### 4.53 4.56 2,553,680 5,784,085 68.9 68.9 0.3
2012-Dec-04 Tue ### ### 4.56 4.57 30.3 30.3 ###
2012-Dec-03 Mon ### ### 4.57 ### 3,157,728 ### ### ### 0.0
2012-Nov-30 Fri 4.54 ### 4.54 ### 5,765,382 ### ### ### 0.0
2012-Nov-29 Thu 4.44 4.49 4.43 4.48 2,485,953 11,087,350 ### ### ###
2012-Nov-28 Wed ### 4.45 ### 4.43 85.9 85.9 ###
2012-Nov-27 Tue ### 4.42 ### 4.41 2,403,424 ### 81.9 81.9 ###
2012-Nov-26 Mon ### 4.4 ### ### 1,028,053 ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 989,372 0 ### ### 0.0
2012-Nov-21 Wed ### ### 4.26 ### ### ### 0.0
2012-Nov-20 Tue 4.29 ### 4.27 ### 75.5 75.5 0.0
2012-Nov-19 Mon ### ### 4.25 4.27 995,342 ### ### ### ###
2012-Nov-16 Fri 4.2 ### ### 4.28 ### ### 0.3
2012-Nov-15 Thu ### 4.21 ### 4.2 84.1 84.1 ###
2012-Nov-14 Wed 4.26 4.26 ### 4.22 1,634,424 3,481,323 23.9 23.9 ###
2012-Nov-13 Tue ### ### 4.23 4.27 ### ### ###
2012-Nov-12 Mon ### ### ### ### 80.2 80.2 0.0
2012-Nov-09 Fri ### ### ### ### 75.5 75.5 0.0
2012-Nov-08 Thu ### ### 4.285 ### 2,094,788 4,488,083 77.5 77.5 0.0
2012-Nov-07 Wed ### ### 4.28 ### 2,423,178 ### ### ### 0.0
2012-Nov-06 Tue ### ### 4.27 ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 81.3 81.3 0.0
2012-Nov-02 Fri ### 4.43 ### 4.41 2,843,443 6,298,226 ### ### ###
2012-Nov-01 Thu ### 4.41 ### ### 2,559,857 5,644,484 ### ### 0.0
2012-Oct-31 Wed ### 4.45 4.29 4.44 85.4 85.4 0.3
2012-Oct-30 Tue 4.29 ### 4.23 4.29 2,722,982 ### 76.2 76.2 ###
2012-Oct-29 Mon ### ### 4.28 4.29 1,943,755 ### ### ### ###
2012-Oct-26 Fri 4.28 ### 4.23 4.28 ### ### 0.3
2012-Oct-25 Thu 4.22 4.29 4.21 4.27 1,844,449 ### ### ### ###
2012-Oct-24 Wed 4.29 ### 4.22 4.22 16.7 16.7 ###
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### 4.41 ### ### 5,563,689 ### ### ### 0.0
2012-Oct-19 Fri 4.27 ### 4.25 ### ### ### 0.0
2012-Oct-18 Thu 4.29 ### 4.25 4.27 28.0 28.0 ###
2012-Oct-17 Wed ### ### 4.255 4.28 ### ### 0.3
2012-Oct-16 Tue ### ### 4.255 4.27 3,509,722 ### 16.0 16.0 ###
2012-Oct-15 Mon ### ### ### ### 2,485,128 0 28.9 28.9 0.0
2012-Oct-12 Fri ### ### ### ### 1,722,978 0 72.4 72.4 0.0
2012-Oct-11 Thu ### ### ### ### 2,778,620 0 ### ### 0.0
2012-Oct-10 Wed 4.4 4.43 ### 4.4 69.1 69.1 0.3
2012-Oct-09 Tue 4.47 4.48 4.45 4.45 24.0 24.0 0.3
2012-Oct-08 Mon 4.44 4.52 4.44 4.45 1,218,577 5,459,224 75.6 75.6 0.3
2012-Oct-05 Fri 4.41 4.45 4.41 4.44 1,208,050 ### 69.7 69.7 0.3
2012-Oct-04 Thu 4.4 4.44 4.4 4.41 1,801,149 7,961,078 ### ### ###
2012-Oct-03 Wed ### 4.43 ### 4.42 1,398,329 ### 77.7 77.7 0.3
2012-Oct-02 Tue ### ### ### ### 2,375,056 0 69.3 69.3 0.0
2012-Oct-01 Mon ### 4.445 4.355 ### 1,222,181 ### 70.8 70.8 0.0
2012-Sep-28 Fri ### 4.41 ### 4.41 77.8 77.8 ###
2012-Sep-27 Thu ### 4.45 ### 4.42 ### ### 0.3
2012-Sep-26 Wed ### 4.41 ### 4.4 1,482,672 ### 76.5 76.5 0.3
2012-Sep-25 Tue 4.42 4.43 ### 4.41 ### ### ###
2012-Sep-24 Mon 4.45 4.47 ### 4.41 28.4 28.4 ###
2012-Sep-21 Fri 4.47 4.51 4.43 4.45 2,289,552 ### 25.3 25.3 0.3
2012-Sep-20 Thu 4.47 4.53 4.46 4.5 3,212,446 14,439,944 ### ### ###
2012-Sep-19 Wed 4.53 4.54 4.475 4.49 3,995,722 ### ### ### ###
2012-Sep-18 Tue 4.52 ### 4.48 4.53 5,164,545 11,568,580 70.6 70.6 ###
2012-Sep-17 Mon 4.7 4.79 4.7 4.75 3,085,078 ### 80.3 80.3 ###
2012-Sep-14 Fri ### ### ### ### 22.4 22.4 0.0
2012-Sep-13 Thu 4.57 ### 4.56 ### 2,988,143 ### ### ### 0.0
2012-Sep-12 Wed ### ### 4.57 ### ### ### 0.0
2012-Sep-11 Tue 4.59 ### 4.55 4.58 6,180,522 14,060,687 29.6 29.6 0.3
2012-Sep-10 Mon ### ### ### ### 1,387,651 0 ### ### 0.0
2012-Sep-07 Fri ### 4.7 ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 3,003,227 0 16.2 16.2 0.0
2012-Sep-05 Wed ### ### 4.52 ### 27.0 27.0 0.0
2012-Sep-04 Tue ### 4.685 ### ### ### ### 0.0
2012-Sep-03 Mon ### ### 4.56 ### 70.6 70.6 0.0
2012-Aug-31 Fri 4.75 4.75 ### ### 17.7 17.7 0.0
2012-Aug-30 Thu 4.59 4.73 4.52 4.71 4,084,080 18,888,870 92.5 92.5 ###
2012-Aug-29 Wed 4.51 4.58 4.51 4.55 2,330,080 ### ### ### 0.3
2012-Aug-28 Tue 4.52 4.56 4.41 4.51 ### ### 0.3
2012-Aug-27 Mon 4.54 4.54 4.44 4.51 1,651,056 7,413,241 ### ### 0.3
2012-Aug-24 Fri 4.56 4.58 ### 4.55 ### ### 0.3
2012-Aug-23 Thu 4.5 ### 4.46 4.58 2,115,375 4,717,286 ### ### 0.3
2012-Aug-22 Wed 4.56 ### 4.46 4.47 3,032,244 ### 18.2 18.2 ###
2012-Aug-21 Tue 4.47 4.59 4.46 4.54 ### ### 0.3
2012-Aug-20 Mon 4.48 4.53 4.43 4.44 2,355,855 ### 23.0 23.0 0.3
2012-Aug-17 Fri 4.53 4.53 4.44 4.48 ### ### ###
2012-Aug-16 Thu 4.49 4.53 4.45 4.48 2,306,821 10,357,626 26.8 26.8 ###
2012-Aug-15 Wed 4.45 4.47 ### 4.42 1,825,978 ### 28.7 28.7 0.3
2012-Aug-14 Tue ### 4.41 ### ### 1,869,554 ### 30.5 30.5 0.0
2012-Aug-13 Mon ### 4.4 ### ### 81.5 81.5 0.0
2012-Aug-10 Fri 4.28 ### 4.26 4.28 ### ### 0.3
2012-Aug-09 Thu 4.23 4.26 4.21 4.24 72.0 72.0 0.3
2012-Aug-08 Wed 4.21 4.26 4.2 4.23 ### ### 0.3
2012-Aug-07 Tue ### 4.22 ### ### 1,432,482 ### 83.3 83.3 0.0
2012-Aug-06 Mon ### ### ### ### 1,275,779 0 23.3 23.3 0.0
2012-Aug-03 Fri ### ### ### ### 2,341,750 0 ### ### 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 2,333,071 0 90.7 90.7 0.0
2012-Jul-30 Mon ### ### ### ### 76.2 76.2 0.0
2012-Jul-27 Fri 4 4.045 ### ### 71.2 71.2 0.0
2012-Jul-26 Thu ### ### 3.87 ### 69.8 69.8 0.0
2012-Jul-25 Wed 3.83 ### 3.8 ### 89.5 89.5 0.0
2012-Jul-24 Tue ### ### 3.81 3.83 ### ### ###
2012-Jul-23 Mon ### ### 3.89 ### ### ### 0.0
2012-Jul-20 Fri 3.85 ### 3.82 ### 96.4 96.4 0.0
2012-Jul-19 Thu 3.81 3.83 3.79 3.83 74.3 74.3 ###
2012-Jul-18 Wed 3.82 ### 3.75 3.81 ### ### 0.3
2012-Jul-17 Tue 3.79 3.83 3.79 3.83 78.4 78.4 ###
2012-Jul-13 Fri 3.81 3.82 3.72 3.76 ### ### 0.3
2012-Jul-12 Thu 3.87 ### 3.82 3.83 ### ### ###
2012-Jul-11 Wed ### ### 3.85 3.87 23.9 23.9 ###
2012-Jul-10 Tue ### ### ### ### 31.8 31.8 0.0
2012-Jul-09 Mon ### ### ### ### 1,616,883 0 ### ### 0.0
2012-Jul-06 Fri ### ### ### ### 2,400,652 0 81.6 81.6 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### 3.89 3.89 25.1 25.1 0.3
2012-Jul-02 Mon ### ### ### ### 15.6 15.6 0.0
2012-Jun-29 Fri 3.86 4 3.845 ### 78.9 78.9 0.0
2012-Jun-28 Thu ### ### 3.85 3.86 ### ### 0.3
2012-Jun-27 Wed ### ### ### ### 8,231,146 0 ### ### 0.0
2012-Jun-26 Tue ### 4 3.89 ### 4,030,484 15,900,259 ### ### 0.0
2012-Jun-25 Mon ### ### ### 4 3,169,647 0 37.7 37.7 0.3
2012-Jun-22 Fri ### ### 4.025 ### 33.0 33.0 0.0
2012-Jun-21 Thu ### ### ### ### 34.7 34.7 0.0
2012-Jun-20 Wed 4.22 4.25 ### ### ### ### 0.0
2012-Jun-19 Tue 4.24 4.29 4.22 4.25 1,759,324 7,485,923 ### ### ###
2012-Jun-18 Mon 4.25 ### 4.25 ### 74.8 74.8 0.0
2012-Jun-15 Fri 4.25 4.285 4.22 4.22 2,815,977 11,974,942 ### ### ###
2012-Jun-14 Thu 4.27 ### 4.23 4.24 2,718,658 ### 29.7 29.7 0.3
2012-Jun-13 Wed 4.41 4.47 ### ### 20.3 20.3 0.0
2012-Jun-12 Tue 4.42 4.5 ### 4.44 ### ### 0.3
2012-Jun-08 Fri 4.48 4.49 ### ### 22.6 22.6 0.0
2012-Jun-07 Thu 4.42 4.53 4.42 4.5 ### ### ###
2012-Jun-06 Wed 4.5 4.51 ### ### 2,280,882 5,143,388 12.3 12.3 0.0
2012-Jun-05 Tue 4.42 4.46 ### 4.42 1,945,382 ### 67.5 67.5 0.3
2012-Jun-04 Mon ### 4.41 ### ### 2,049,077 ### ### ### 0.0
2012-Jun-01 Fri 4.54 4.59 ### 4.46 3,851,854 ### 25.8 25.8 0.3
2012-May-31 Thu 4.5 ### 4.5 ### ### ### 0.0
2012-May-30 Wed ### ### 4.53 ### 1,956,540 ### ### ### 0.0
2012-May-29 Tue ### 4.75 4.53 ### 3,064,977 ### 72.7 72.7 0.0
2012-May-28 Mon 4.48 4.59 4.45 4.58 2,666,247 ### ### ### 0.3
2012-May-25 Fri ### 4.5 ### 4.5 5,359,581 12,059,057 ### ### ###
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed 4.41 4.45 ### ### 30.6 30.6 0.0
2012-May-22 Tue ### 4.46 4.325 4.45 7,548,080 33,154,941 ### ### 0.3
2012-May-21 Mon 4.44 4.44 4.22 4.27 10.6 10.6 ###
2012-May-18 Fri 4.4 4.44 4.28 ### 4,598,586 ### 27.3 27.3 0.0
2012-May-17 Thu 4.47 4.49 4.285 4.41 ### ### ###
2012-May-16 Wed 4.85 ### ### 4.73 30.9 30.9 0.3
2012-May-15 Tue ### ### 5.58 5.58 37.6 37.6 0.4
2012-May-14 Mon ### 5.7 5.58 ### 29.6 29.6 0.0
2012-May-11 Fri ### 5.7 5.59 ### ### ### 0.0
2012-May-10 Thu 5.59 5.71 5.55 ### 2,621,142 14,757,029 73.8 73.8 0.0
2012-May-09 Wed 5.59 ### 5.44 5.51 ### ### ###
2012-May-08 Tue ### ### 5.56 5.59 ### ### ###
2012-May-07 Mon 5.7 5.73 ### ### ### ### 0.0
2012-May-04 Fri 5.8 5.82 5.76 5.81 2,187,444 ### ### ### ###
2012-May-03 Thu 5.8 ### 5.78 5.8 ### ### 0.4
2012-May-02 Wed 5.77 5.82 5.76 5.8 ### ### 0.4
2012-May-01 Tue 5.84 5.87 5.79 5.82 2,173,480 12,671,388 28.0 28.0 0.4
2012-Apr-30 Mon ### ### 5.82 5.86 2,146,071 ### ### ### 0.4
2012-Apr-27 Fri ### ### 5.85 ### 4,329,942 12,665,080 28.7 28.7 0.0
2012-Apr-26 Thu ### ### 5.84 ### ### ### 0.0
2012-Apr-24 Tue ### 5.8 ### 5.8 3,347,985 9,709,156 ### ### 0.4
2012-Apr-23 Mon ### ### ### ### 1,027,626 0 ### ### 0.0
2012-Apr-20 Fri ### 5.72 ### ### 1,618,949 ### 29.6 29.6 0.0
2012-Apr-19 Thu 5.72 5.75 ### 5.71 27.4 27.4 0.4
2012-Apr-18 Wed 5.8 5.8 5.72 5.76 21.4 21.4 ###
2012-Apr-17 Tue 5.7 5.8 5.7 5.75 82.2 82.2 ###
2012-Apr-16 Mon ### 5.78 ### 5.75 1,641,477 ### ### ### ###
2012-Apr-13 Fri 5.78 5.79 5.7 5.71 ### ### 0.4
2012-Apr-12 Thu ### 5.77 ### 5.73 4,284,051 12,359,487 ### ### ###
2012-Apr-11 Wed 5.55 ### 5.55 5.59 81.8 81.8 ###
2012-Apr-10 Tue ### ### 5.56 ### ### ### 0.0
2012-Apr-05 Thu 5.73 5.73 ### ### 21.4 21.4 0.0
2012-Apr-04 Wed 5.82 5.86 5.73 5.77 26.8 26.8 0.4
2012-Apr-03 Tue 5.87 ### 5.82 5.84 ### ### 0.4
2012-Apr-02 Mon ### ### 5.84 5.87 ### ### ###
2012-Mar-30 Fri ### ### 5.85 5.87 23.7 23.7 ###
2012-Mar-29 Thu ### ### 5.88 ### 76.2 76.2 0.0
2012-Mar-28 Wed 5.88 ### 5.87 ### 72.1 72.1 0.0
2012-Mar-27 Tue 5.87 ### 5.84 ### 3,143,876 ### 73.8 73.8 0.0
2012-Mar-26 Mon 5.8 5.88 5.78 5.84 2,315,745 ### 76.4 76.4 0.4
2012-Mar-23 Fri 5.73 5.78 ### 5.74 69.0 69.0 0.4
2012-Mar-22 Thu ### ### 5.77 5.79 7,559,276 ### ### ### ###
2012-Mar-21 Wed 5.88 ### 5.84 ### ### ### 0.0
2012-Mar-20 Tue 5.87 ### 5.8 ### 3,762,122 10,910,153 81.0 81.0 0.0
2012-Mar-19 Mon 5.86 ### 5.81 ### ### ### 0.0
2012-Mar-16 Fri 5.79 5.88 ### 5.86 77.3 77.3 0.4
2012-Mar-15 Thu 5.76 5.82 5.71 5.79 ### ### ###
2012-Mar-14 Wed 5.74 5.82 5.72 5.74 67.8 67.8 0.4
2012-Mar-13 Tue 5.56 ### 5.55 ### ### ### 0.0
2012-Mar-12 Mon 5.56 ### 5.53 5.57 2,450,584 ### 74.6 74.6 0.4
2012-Mar-09 Fri 5.52 ### 5.52 ### 9,519,077 26,272,652 82.0 82.0 0.0
2012-Mar-08 Thu ### 5.58 ### 5.52 87.9 87.9 0.4
2012-Mar-07 Wed 5.41 5.5 ### 5.4 34.9 34.9 0.4
2012-Mar-06 Tue 5.58 ### 5.47 5.48 26.4 26.4 ###
2012-Mar-05 Mon ### ### 5.58 ### 5,813,342 16,219,224 31.1 31.1 0.0
2012-Mar-02 Fri 5.74 5.75 ### 5.73 5,063,543 14,557,686 ### ### ###
2012-Mar-01 Thu ### 5.75 ### 5.7 ### ### 0.4
2012-Feb-29 Wed ### 5.71 5.58 ### 6,877,156 38,821,545 24.2 24.2 0.0
2012-Feb-28 Tue ### ### ### 5.7 79.3 79.3 0.4
2012-Feb-27 Mon ### 5.7 5.54 ### 4,253,070 23,902,253 ### ### 0.0
2012-Feb-24 Fri ### ### ### ### 9,165,743 0 93.4 93.4 0.0
2012-Feb-23 Thu ### ### ### ### 3,754,450 0 87.5 87.5 0.0
2012-Feb-22 Wed 5.2 5.2 5.145 ### 4,320,125 22,345,846 25.9 25.9 0.0
2012-Feb-21 Tue ### 5.24 ### ### 3,544,122 ### 77.2 77.2 0.0
2012-Feb-20 Mon ### ### ### ### 2,398,942 0 67.5 67.5 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu 5 ### ### ### 3,991,777 0 ### ### 0.0
2012-Feb-15 Wed ### ### 5 ### 74.5 74.5 0.0
2012-Feb-14 Tue ### ### ### ### 3,048,371 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 3,047,271 0 69.0 69.0 0.0
2012-Feb-10 Fri ### 5.21 ### ### ### ### 0.0
2012-Feb-09 Thu ### 5 ### ### 70.6 70.6 0.0
2012-Feb-08 Wed ### ### ### ### 6,782,555 0 ### ### 0.0
2012-Feb-07 Tue 5.22 5.26 ### ### 14.4 14.4 0.0
2012-Feb-06 Mon 5.25 5.28 5.2 5.21 2,332,025 ### ### ### 0.4
2012-Feb-03 Fri ### 5.21 ### ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 2,836,071 0 69.2 69.2 0.0
2012-Feb-01 Wed ### ### 5 ### 3,188,758 ### ### ### 0.0
2012-Jan-31 Tue ### ### ### ### ### ### 0.0
2012-Jan-30 Mon ### ### ### 5 ### ### 0.4
2012-Jan-27 Fri ### ### ### ### 75.1 75.1 0.0
2012-Jan-25 Wed ### ### ### ### 75.2 75.2 0.0
2012-Jan-24 Tue 4.88 ### 4.86 ### 86.0 86.0 0.0
2012-Jan-23 Mon 4.72 4.84 ### 4.82 7,977,954 19,306,648 ### ### 0.3
2012-Jan-20 Fri 4.56 4.73 4.51 4.7 5,539,847 ### ### ### 0.3
2012-Jan-19 Thu 4.5 4.58 4.46 4.47 2,331,154 ### ### ### ###
2012-Jan-18 Wed ### 4.46 ### 4.45 3,468,477 ### 89.8 89.8 0.3
2012-Jan-17 Tue ### 4.4 4.285 ### ### ### 0.0
2012-Jan-16 Mon ### ### 4.24 4.28 3,108,556 ### ### ### 0.3
2012-Jan-13 Fri 4.45 4.47 ### 4.41 ### ### ###
2012-Jan-12 Thu 4.47 4.49 4.41 4.43 1,418,447 6,312,089 20.6 20.6 ###
2012-Jan-11 Wed ### 4.49 ### 4.47 1,359,425 ### ### ### ###
2012-Jan-10 Tue ### 4.43 ### ### ### ### 0.0
2012-Jan-09 Mon 4.41 4.42 ### ### ### ### 0.0
2012-Jan-06 Fri 4.43 4.46 ### 4.4 ### ### 0.3
2012-Jan-05 Thu ### 4.44 ### 4.41 ### ### ###
2012-Jan-04 Wed ### 4.48 ### 4.46 2,232,247 ### ### ### 0.3
2012-Jan-03 Tue 4.25 ### 4.24 ### ### ### 0.0
2011-Dec-30 Fri ### ### 4.21 4.22 718,382 ### 8.6 8.6 ###
2011-Dec-29 Thu 4.26 ### 4.23 ### 83.1 83.1 0.0
2011-Dec-28 Wed 4.41 4.41 4.27 ### 19.6 19.6 0.0
2011-Dec-23 Fri 4.43 4.45 4.375 4.41 1,609,279 7,100,943 ### ### ###
2011-Dec-22 Thu 4.4 4.42 ### ### 27.6 27.6 0.0
2011-Dec-21 Wed 4.44 4.51 4.4 4.5 ### ### ###
2011-Dec-20 Tue ### ### ### ### 1,980,123 0 34.3 34.3 0.0
2011-Dec-19 Mon 4.4 4.4 ### ### ### ### 0.0
2011-Dec-16 Fri 4.48 4.53 4.45 4.46 1,861,727 8,359,154 ### ### 0.3
2011-Dec-15 Thu 4.45 4.49 ### 4.42 31.7 31.7 0.3
2011-Dec-14 Wed 4.57 ### 4.52 4.53 1,889,074 ### 24.0 24.0 ###
2011-Dec-13 Tue 4.59 ### 4.56 4.59 ### ### 0.3
2011-Dec-12 Mon 4.75 4.75 ### 4.7 ### ### 0.3
2011-Dec-09 Fri 4.72 4.74 ### ### 1,816,259 ### 24.2 24.2 0.0
2011-Dec-08 Thu 4.76 4.79 4.73 4.76 1,758,945 8,372,578 ### ### ###
2011-Dec-07 Wed 4.8 4.86 4.74 4.79 1,603,788 7,698,182 ### ### 0.3
2011-Dec-06 Tue 4.85 ### 4.78 4.78 2,332,544 5,574,780 ### ### ###
2011-Dec-05 Mon 4.83 ### 4.82 4.87 1,530,987 3,689,678 74.6 74.6 0.3
2011-Dec-02 Fri 4.79 4.8 4.71 4.79 64.4 64.4 0.3
2011-Dec-01 Thu 4.77 4.82 4.74 4.8 2,367,357 ### 77.0 77.0 0.3
2011-Nov-30 Wed 4.56 4.7 4.55 ### 3,340,428 15,449,479 86.6 86.6 0.0
2011-Nov-29 Tue 4.5 ### 4.48 ### ### ### 0.0
2011-Nov-28 Mon ### 4.49 ### 4.48 1,744,051 ### 83.4 83.4 ###
2011-Nov-25 Fri 4.41 4.45 ### ### 2,454,340 ### ### ### 0.0
2011-Nov-24 Thu 4.57 ### 4.47 4.48 2,842,844 6,353,756 18.8 18.8 ###
2011-Nov-23 Wed ### 4.71 4.57 4.57 ### ### ###
2011-Nov-22 Tue 4.71 4.76 ### ### 23.9 23.9 0.0
2011-Nov-21 Mon 4.81 4.83 4.76 4.83 1,209,942 5,801,671 80.8 80.8 0.3
2011-Nov-18 Fri 4.77 4.87 4.77 4.8 1,594,846 7,687,157 79.9 79.9 0.3
2011-Nov-17 Thu 4.82 ### 4.8 4.84 70.4 70.4 0.3
2011-Nov-16 Wed ### ### 4.85 4.86 1,544,171 ### 22.1 22.1 0.3
2011-Nov-15 Tue 5 ### ### ### 1,863,848 0 23.3 23.3 0.0
2011-Nov-14 Mon 5 ### ### ### ### ### 0.0
2011-Nov-11 Fri 4.84 ### 4.83 ### ### ### 0.0
2011-Nov-10 Thu 4.71 4.84 4.71 4.82 84.2 84.2 0.3
2011-Nov-09 Wed 4.76 ### 4.73 4.88 2,245,685 5,311,045 ### ### 0.3
2011-Nov-08 Tue 4.79 4.79 4.71 4.74 22.1 22.1 0.3
2011-Nov-07 Mon 4.72 4.78 4.57 4.78 82.3 82.3 ###
2011-Nov-04 Fri 4.78 4.78 4.73 4.78 ### ### ###
2011-Nov-03 Thu ### ### 4.57 ### 1,980,075 4,524,471 ### ### 0.0
2011-Nov-02 Wed ### 4.7 ### ### ### ### 0.0
2011-Nov-01 Tue 4.82 4.84 4.75 4.78 877,176 4,206,058 28.7 28.7 ###
2011-Oct-31 Mon 4.89 ### 4.87 4.87 1,051,420 ### ### ### 0.3
2011-Oct-28 Fri ### ### 4.89 ### 4,057,053 ### 75.7 75.7 0.0
2011-Oct-27 Thu 4.83 4.89 4.78 4.89 1,331,273 ### 68.7 68.7 ###
2011-Oct-26 Wed 4.72 4.84 4.7 4.79 77.4 77.4 0.3
2011-Oct-25 Tue 4.78 4.84 4.74 4.81 82.6 82.6 ###
2011-Oct-24 Mon ### 4.83 ### 4.82 2,445,373 5,905,575 89.1 89.1 0.3
2011-Oct-21 Fri 4.7 4.72 4.57 ### 18.6 18.6 0.0
2011-Oct-20 Thu 4.77 4.77 ### ### ### ### 0.0
2011-Oct-19 Wed 4.75 4.79 ### 4.78 1,557,942 3,731,271 79.0 79.0 ###
2011-Oct-18 Tue 4.71 4.73 ### 4.71 1,529,775 ### ### ### ###
2011-Oct-17 Mon 4.76 4.78 ### 4.72 ### ### 0.3
2011-Oct-14 Fri ### 4.74 ### 4.71 ### ### ###
2011-Oct-13 Thu ### 4.75 ### 4.74 79.1 79.1 0.3
2011-Oct-12 Wed 4.58 4.7 4.54 ### 2,573,622 ### ### ### 0.0
2011-Oct-11 Tue ### ### 4.56 ### ### ### 0.0
2011-Oct-10 Mon 4.55 ### 4.52 4.55 62.6 62.6 0.3
2011-Oct-07 Fri 4.4 4.58 ### 4.54 78.5 78.5 0.3
2011-Oct-06 Thu 4.21 ### 4.2 ### 2,491,775 5,232,727 78.4 78.4 0.0
2011-Oct-05 Wed 4.2 4.23 ### ### 2,402,486 5,081,257 ### ### 0.0
2011-Oct-04 Tue ### 4.22 ### ### 3,282,373 ### ### ### 0.0
2011-Oct-03 Mon 4.28 ### 4.25 4.25 1,282,788 2,725,924 36.6 36.6 ###
2011-Sep-30 Fri 4.48 4.55 4.4 4.41 17.7 17.7 ###
2011-Sep-29 Thu 4.46 4.52 ### 4.46 ### ### 0.3
2011-Sep-28 Wed 4.43 4.46 ### 4.4 ### ### 0.3
2011-Sep-27 Tue 4.42 4.48 ### 4.4 3,493,557 ### 23.0 23.0 0.3
2011-Sep-26 Mon ### ### 4.24 ### 2,519,920 ### ### ### 0.0
2011-Sep-23 Fri ### 4.4 ### 4.28 3,767,570 8,288,654 ### ### 0.3
2011-Sep-22 Thu 4.23 ### 4.2 4.26 ### ### 0.3
2011-Sep-21 Wed ### 4.4 4.29 ### ### ### 0.0
2011-Sep-20 Tue 4.4 4.44 ### ### 2,569,546 ### 29.2 29.2 0.0
2011-Sep-19 Mon 4.42 4.48 4.4 4.45 ### ### 0.3
2011-Sep-16 Fri 4.48 4.54 ### 4.49 65.0 65.0 ###
2011-Sep-15 Thu 4.54 4.54 ### ### 3,663,174 ### 12.2 12.2 0.0
2011-Sep-14 Wed 4.4 4.46 ### 4.42 ### ### 0.3
2011-Sep-13 Tue 4.48 4.52 4.4 4.43 ### ### ###
2011-Sep-12 Mon 4.53 4.53 ### 4.41 26.6 26.6 ###
2011-Sep-09 Fri 4.73 4.75 ### ### ### ### 0.0
2011-Sep-08 Thu 4.73 4.75 ### ### 30.1 30.1 0.0
2011-Sep-07 Wed 4.59 ### 4.51 ### 72.2 72.2 0.0
2011-Sep-06 Tue 4.54 4.59 4.53 4.54 76.5 76.5 0.3
2011-Sep-05 Mon ### ### ### ### 2,568,775 0 38.7 38.7 0.0
2011-Sep-02 Fri 4.78 4.84 ### 4.7 20.7 20.7 0.3
2011-Sep-01 Thu 4.86 ### 4.79 4.84 2,416,727 ### 30.1 30.1 0.3
2011-Aug-31 Wed 4.77 4.85 4.73 4.85 2,825,681 ### ### ### ###
2011-Aug-30 Tue ### 4.77 ### 4.72 85.1 85.1 0.3
2011-Aug-29 Mon ### ### ### ### 2,500,280 0 19.2 19.2 0.0
2011-Aug-26 Fri ### ### 4.5 ### 76.7 76.7 0.0
2011-Aug-25 Thu 4.51 4.74 4.47 ### 6,292,358 ### ### ### 0.0
2011-Aug-24 Wed ### 4.44 ### ### 29.9 29.9 0.0
2011-Aug-23 Tue ### ### ### ### 2,541,858 0 80.4 80.4 0.0
2011-Aug-22 Mon 4.27 ### ### ### 3,110,975 0 ### ### 0.0
2011-Aug-19 Fri 4.29 ### 4.26 4.27 2,993,855 ### 41.4 41.4 ###
2011-Aug-18 Thu 4.5 4.52 4.4 4.42 30.6 30.6 0.3
2011-Aug-17 Wed ### 4.44 ### 4.43 ### ### ###
2011-Aug-16 Tue ### 4.42 ### ### 2,198,843 4,859,443 30.6 30.6 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-11 Thu ### ### ### ### 2,314,172 0 72.4 72.4 0.0
2011-Aug-10 Wed 4.22 4.28 ### ### 3,676,927 7,868,623 20.6 20.6 0.0
2011-Aug-09 Tue 3.71 4.21 3.7 ### 93.0 93.0 0.0
2011-Aug-08 Mon ### ### 4 4 3,923,724 7,847,448 ### ### 0.3
2011-Aug-05 Fri ### 4.21 ### ### 82.4 82.4 0.0
2011-Aug-04 Thu 4.41 4.48 4.41 4.41 83.9 83.9 ###
2011-Aug-03 Wed 4.48 4.5 ### 4.44 3,530,174 ### ### ### 0.3
2011-Aug-02 Tue 4.55 ### 4.54 4.54 36.0 36.0 0.3
2011-Aug-01 Mon 4.56 ### 4.55 ### 2,685,420 ### 68.6 68.6 0.0
2011-Jul-29 Fri 4.59 ### 4.51 4.53 27.9 27.9 ###
2011-Jul-28 Thu 4.59 ### 4.55 4.56 33.1 33.1 0.3
2011-Jul-27 Wed 4.59 4.7 4.59 ### 79.7 79.7 0.0
2011-Jul-26 Tue ### 4.71 ### ### 2,785,586 6,560,055 ### ### 0.0
2011-Jul-25 Mon ### ### 4.57 4.57 3,029,987 6,923,520 26.8 26.8 ###
2011-Jul-22 Fri ### 4.73 ### 4.7 60.7 60.7 0.3
2011-Jul-21 Thu 4.7 4.8 ### ### 19.4 19.4 0.0
2011-Jul-20 Wed ### 4.77 ### 4.7 ### ### 0.3
2011-Jul-19 Tue 4.57 ### 4.54 ### 1,567,629 ### 70.5 70.5 0.0
2011-Jul-18 Mon ### ### 4.54 4.58 6,515,179 14,789,456 31.4 31.4 0.3
2011-Jul-15 Fri 4.55 4.59 4.49 4.57 4,375,154 ### ### ### ###
2011-Jul-14 Thu 4.72 4.75 4.51 4.56 12.5 12.5 0.3
2011-Jul-13 Wed 4.71 4.77 4.7 4.76 1,436,881 ### ### ### ###
2011-Jul-12 Tue 4.74 4.78 ### 4.71 ### ### ###
2011-Jul-11 Mon 4.8 4.83 4.77 4.8 1,861,842 8,936,841 ### ### 0.3
2011-Jul-08 Fri 4.8 4.88 4.78 4.87 74.1 74.1 0.3
2011-Jul-07 Thu 4.72 4.8 4.72 4.8 1,176,773 ### ### ### 0.3
2011-Jul-06 Wed 4.7 4.79 ### 4.77 ### ### ###
2011-Jul-05 Tue 4.76 4.77 4.7 4.72 29.5 29.5 0.3
2011-Jul-04 Mon 4.83 4.85 4.76 4.78 1,486,545 7,142,848 ### ### ###
2011-Jul-01 Fri 4.86 ### 4.75 4.78 ### ### ###
2011-Jun-30 Thu 4.77 ### 4.74 4.85 70.7 70.7 ###
2011-Jun-29 Wed 4.78 4.8 ### 4.77 5,906,485 ### 30.0 30.0 ###
2011-Jun-28 Tue 4.7 4.73 ### 4.72 3,092,450 7,313,644 77.3 77.3 0.3
2011-Jun-27 Mon 4.7 4.72 ### ### 2,782,054 6,565,647 ### ### 0.0
2011-Jun-24 Fri 4.81 4.84 4.74 4.74 ### ### 0.3
2011-Jun-23 Thu 4.86 ### 4.82 4.82 3,110,075 7,495,280 28.9 28.9 0.3
2011-Jun-22 Wed 4.89 ### 4.88 ### 2,737,746 ### 68.4 68.4 0.0
2011-Jun-21 Tue ### ### 4.85 ### 71.9 71.9 0.0
2011-Jun-20 Mon ### ### 4.89 ### 42.0 42.0 0.0
2011-Jun-17 Fri ### 5 ### ### 75.9 75.9 0.0
2011-Jun-16 Thu ### ### ### ### 3,995,444 0 ### ### 0.0
2011-Jun-15 Wed 5.2 5.21 ### ### 2,687,677 ### ### ### 0.0
2011-Jun-14 Tue ### 5.22 ### 5.22 3,557,179 ### 88.7 88.7 0.4
2011-Jun-10 Fri ### ### ### ### 3,133,981 0 73.9 73.9 0.0
2011-Jun-09 Thu ### ### ### ### 3,415,340 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 3,679,254 0 32.9 32.9 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### 5.2 ### ### ### ### 0.0
2011-Jun-03 Fri ### 5.22 ### ### ### ### 0.0
2011-Jun-02 Thu ### 5.2 ### ### 79.8 79.8 0.0
2011-Jun-01 Wed 5.28 5.28 5.24 5.27 3,618,445 19,033,020 ### ### ###
2011-May-31 Tue 5.2 5.28 ### 5.24 ### ### 0.4
2011-May-30 Mon ### 5.2 ### ### 1,194,745 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### 5.22 ### 5.2 3,068,821 8,009,622 ### ### ###
2011-May-25 Wed ### 5.23 ### ### ### ### 0.0
2011-May-24 Tue ### 5.24 ### 5.22 78.3 78.3 0.4
2011-May-23 Mon 5.26 5.29 5.21 5.21 ### ### 0.4
2011-May-20 Fri ### 5.51 ### ### ### ### 0.0
2011-May-19 Thu 5.49 5.49 ### 5.45 2,631,524 ### ### ### ###
2011-May-18 Wed ### 5.43 ### 5.4 ### ### 0.4
2011-May-17 Tue ### 5.4 5.27 ### 31.2 31.2 0.0
2011-May-16 Mon ### 5.46 ### 5.44 86.1 86.1 0.4
2011-May-13 Fri 5.42 5.5 5.42 5.5 2,790,474 15,235,988 ### ### 0.4
2011-May-12 Thu 5.48 5.56 5.48 5.52 3,394,028 ### ### ### 0.4
2011-May-11 Wed 5.45 5.58 5.44 5.57 2,322,645 12,797,773 84.2 84.2 0.4
2011-May-10 Tue 5.48 5.5 5.42 5.42 32.2 32.2 0.4
2011-May-09 Mon 5.5 5.58 5.48 5.51 70.2 70.2 ###
2011-May-06 Fri 5.4 5.5 ### 5.45 ### ### ###
2011-May-05 Thu ### ### 5.48 5.52 ### ### 0.4
2011-May-04 Wed ### ### 5.59 ### 37.9 37.9 0.0
2011-May-03 Tue ### ### 5.59 ### 5,652,247 ### 76.5 76.5 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 5,704,144 0 ### ### 0.0
2011-Apr-28 Thu 5.71 5.75 ### ### ### ### 0.0
2011-Apr-27 Wed 5.74 5.77 ### 5.7 2,585,024 ### ### ### 0.4
2011-Apr-21 Thu 5.7 5.73 ### 5.72 2,330,578 ### 69.4 69.4 0.4
2011-Apr-20 Wed ### ### ### ### 66.1 66.1 0.0
2011-Apr-19 Tue ### ### ### ### 2,535,477 0 47.1 47.1 0.0
2011-Apr-18 Mon 5.73 5.78 5.7 5.71 3,532,442 ### 36.6 36.6 0.4
2011-Apr-15 Fri 5.7 5.72 ### ### 1,896,147 5,422,980 36.1 36.1 0.0
2011-Apr-14 Thu ### 5.7 ### ### ### ### 0.0
2011-Apr-13 Wed 5.74 5.78 ### 5.7 3,870,186 ### 23.1 23.1 0.4
2011-Apr-12 Tue 5.81 5.87 5.73 5.73 38.9 38.9 ###
2011-Apr-11 Mon ### ### 5.85 5.88 2,132,944 ### 34.1 34.1 0.4
2011-Apr-08 Fri ### ### 5.89 ### 7,697,721 22,669,788 64.4 64.4 0.0
2011-Apr-07 Thu 6 6 ### ### 28.1 28.1 0.0
2011-Apr-06 Wed ### ### ### ### 71.0 71.0 0.0
2011-Apr-05 Tue ### ### ### ### 1,799,626 0 ### ### 0.0
2011-Apr-04 Mon ### ### 6 ### 30.3 30.3 0.0
2011-Apr-01 Fri ### ### ### 6 3,130,883 0 ### ### 0.4
2011-Mar-31 Thu ### ### 5.88 ### 2,099,247 6,171,786 67.4 67.4 0.0
2011-Mar-30 Wed ### ### 5.88 ### 3,440,576 ### 66.2 66.2 0.0
2011-Mar-29 Tue 5.86 ### 5.85 ### ### ### 0.0
2011-Mar-28 Mon ### ### 5.87 ### 1,547,375 4,541,545 34.8 34.8 0.0
2011-Mar-25 Fri 5.89 ### 5.86 ### 63.2 63.2 0.0
2011-Mar-24 Thu 5.86 5.88 5.81 5.85 26.7 26.7 0.4
2011-Mar-23 Wed 5.77 5.87 5.76 5.83 78.6 78.6 ###
2011-Mar-22 Tue ### 5.76 ### 5.72 ### ### 0.4
2011-Mar-21 Mon ### ### ### ### 70.2 70.2 0.0
2011-Mar-18 Fri ### ### 5.52 ### ### ### 0.0
2011-Mar-17 Thu 5.58 ### 5.54 ### 64.5 64.5 0.0
2011-Mar-16 Wed 5.53 5.72 5.52 ### ### ### 0.0
2011-Mar-15 Tue 5.56 ### 5.44 5.51 3,569,977 ### 64.2 64.2 ###
2011-Mar-14 Mon 5.52 5.59 5.5 5.56 82.7 82.7 0.4
2011-Mar-11 Fri ### ### 5.51 ### 3,655,059 10,069,687 37.6 37.6 0.0
2011-Mar-10 Thu 5.77 5.79 ### ### 2,908,941 8,421,384 39.3 39.3 0.0
2011-Mar-09 Wed 5.78 5.85 5.71 5.73 40.0 40.0 ###
2011-Mar-08 Tue 5.7 5.82 ### 5.77 3,116,222 ### 78.5 78.5 0.4
2011-Mar-07 Mon 5.84 5.86 ### 5.7 ### ### 0.4
2011-Mar-04 Fri ### ### 5.86 ### ### ### 0.0
2011-Mar-03 Thu 5.86 5.88 5.79 5.86 6,568,448 ### 66.0 66.0 0.4
2011-Mar-02 Wed ### ### 5.81 5.86 31.4 31.4 0.4
2011-Mar-01 Tue ### ### ### ### 5,503,856 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### 6 22.9 22.9 0.4
2011-Feb-25 Fri 6 ### ### ### 8,229,420 0 71.8 71.8 0.0
2011-Feb-24 Thu ### 6.41 6 6 6.1 6.1 0.4
2011-Feb-23 Wed 6.2 6.24 ### 6.2 1,875,887 ### 67.4 67.4 0.4
2011-Feb-22 Tue ### ### 6.21 6.24 45.5 45.5 0.4
2011-Feb-21 Mon ### ### 6.27 ### 2,477,078 ### ### ### 0.0
2011-Feb-18 Fri 6.22 ### ### 6.29 77.7 77.7 ###
2011-Feb-17 Thu 6.23 6.24 ### ### 30.1 30.1 0.0
2011-Feb-16 Wed 6.2 6.25 6.2 6.22 ### ### 0.4
2011-Feb-15 Tue 6.25 6.29 ### 6.21 1,560,783 ### 29.9 29.9 ###
2011-Feb-14 Mon ### ### ### ### 2,864,358 0 ### ### 0.0
2011-Feb-11 Fri ### 6.21 ### ### 3,612,883 ### ### ### 0.0
2011-Feb-10 Thu ### 6.21 ### ### ### ### 0.0
2011-Feb-09 Wed ### ### ### ### 3,577,251 0 35.2 35.2 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### 6 ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 3,328,628 0 68.3 68.3 0.0
2011-Feb-03 Thu 5.89 ### 5.87 ### ### ### 0.0
2011-Feb-02 Wed 5.85 ### 5.82 ### ### ### 0.0
2011-Feb-01 Tue 5.89 ### 5.77 5.77 3,058,121 8,822,679 17.7 17.7 0.4
2011-Jan-31 Mon 5.85 ### 5.83 5.88 2,094,243 ### ### ### 0.4
2011-Jan-28 Fri ### ### 5.89 ### 4,339,457 ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### ### ### 0.0
2011-Jan-25 Tue ### 6 5.87 ### 70.3 70.3 0.0
2011-Jan-24 Mon 5.89 ### 5.87 ### 1,694,657 ### ### ### 0.0
2011-Jan-21 Fri ### ### 5.82 5.85 ### ### 0.4
2011-Jan-20 Thu ### ### 5.89 ### ### ### 0.0
2011-Jan-19 Wed ### ### ### ### 27.9 27.9 0.0
2011-Jan-18 Tue ### ### ### ### 68.0 68.0 0.0
2011-Jan-17 Mon ### ### ### ### 2,769,486 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### 6 26.8 26.8 0.4
2011-Jan-13 Thu 5.88 ### 5.87 ### 4,525,357 13,281,922 ### ### 0.0
2011-Jan-12 Wed 5.77 5.88 5.75 5.85 6,575,379 38,235,828 77.6 77.6 0.4
2011-Jan-11 Tue 5.72 5.85 ### 5.79 ### ### ###
2011-Jan-10 Mon 5.7 5.72 ### 5.72 ### ### 0.4
2011-Jan-07 Fri ### 5.74 ### 5.72 80.7 80.7 0.4
2011-Jan-06 Thu ### ### ### ### 75.0 75.0 0.0
2011-Jan-05 Wed ### 5.72 ### ### ### ### 0.0
2011-Jan-04 Tue 5.74 5.74 ### ### 3,306,781 ### 27.2 27.2 0.0
2010-Dec-31 Fri 5.75 5.77 5.72 5.73 1,343,957 ### ### ### ###
2010-Dec-30 Thu 5.77 5.8 5.74 5.74 25.0 25.0 0.4
2010-Dec-29 Wed 5.76 5.81 5.73 5.75 ### ### ###
2010-Dec-24 Fri 5.76 5.79 5.75 5.76 4,618,120 26,646,552 ### ### ###
2010-Dec-23 Thu 5.76 5.83 5.76 5.78 3,878,176 22,474,029 68.0 68.0 0.4
2010-Dec-22 Wed 5.82 5.83 5.76 5.76 4,458,629 25,837,755 ### ### ###
2010-Dec-21 Tue 5.83 5.87 5.81 5.82 ### ### 0.4
2010-Dec-20 Mon 5.89 5.89 5.82 5.83 3,113,985 18,232,382 ### ### ###
2010-Dec-17 Fri ### ### ### ### 1,626,652 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### ### ### 0.0
2010-Dec-14 Tue ### ### ### ### 1,272,622 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 31.7 31.7 0.0
2010-Dec-10 Fri ### ### ### ### 4,770,458 0 32.1 32.1 0.0
2010-Dec-09 Thu ### ### ### ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 3,668,223 0 ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 2,909,947 0 29.7 29.7 0.0
2010-Dec-06 Mon 6.25 ### ### ### 25.8 25.8 0.0
2010-Dec-03 Fri 6.27 ### 6.25 ### 1,664,273 5,200,853 ### ### 0.0
2010-Dec-02 Thu 6.2 6.26 ### 6.24 68.0 68.0 0.4
2010-Dec-01 Wed ### 6.22 ### ### ### ### 0.0
2010-Nov-30 Tue ### 6.23 ### 6.2 ### ### 0.4
2010-Nov-29 Mon ### ### ### ### 2,405,953 0 85.8 85.8 0.0
2010-Nov-26 Fri ### ### 6 ### 25.2 25.2 0.0
2010-Nov-25 Thu ### ### ### ### 3,321,485 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 66.5 66.5 0.0
2010-Nov-23 Tue ### ### ### ### 2,909,555 0 33.8 33.8 0.0
2010-Nov-22 Mon ### ### ### ### 1,937,176 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 2,139,381 0 ### ### 0.0
2010-Nov-18 Thu ### ### 6 ### ### ### 0.0
2010-Nov-17 Wed 6 ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 1,881,224 0 ### ### 0.0
2010-Nov-15 Mon ### ### 6 ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 2,018,286 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 2,076,240 0 25.5 25.5 0.0
2010-Nov-10 Wed 6.28 ### ### ### 26.1 26.1 0.0
2010-Nov-09 Tue ### ### 6.23 6.25 1,604,974 ### ### ### ###
2010-Nov-08 Mon 6.4 6.4 ### ### 1,607,122 ### 30.0 30.0 0.0
2010-Nov-05 Fri ### ### ### ### 68.8 68.8 0.0
2010-Nov-04 Thu 6.25 ### 6.24 ### 1,946,777 6,073,944 ### ### 0.0
2010-Nov-03 Wed 6.24 6.26 6.2 6.2 1,198,354 7,465,745 ### ### 0.4
2010-Nov-02 Tue ### 6.26 ### 6.2 1,152,028 3,605,847 71.6 71.6 0.4
2010-Nov-01 Mon ### 6.22 ### 6.2 69.5 69.5 0.4
2010-Oct-29 Fri 6.27 6.28 ### 6.2 ### ### 0.4
2010-Oct-28 Thu 6.27 ### 6.27 ### 3,476,923 10,900,153 70.8 70.8 0.0
2010-Oct-27 Wed ### 6.45 ### 6.2 7,410,045 ### 30.8 30.8 0.4
2010-Oct-26 Tue ### 6.73 ### ### 1,117,888 ### 32.0 32.0 0.0
2010-Oct-25 Mon ### 6.72 ### 6.71 73.1 73.1 ###
2010-Oct-22 Fri 6.56 ### 6.56 ### 1,507,354 4,944,121 73.1 73.1 0.0
2010-Oct-21 Thu ### ### 6.5 6.54 ### ### 0.5
2010-Oct-20 Wed ### ### 6.52 ### ### ### 0.0
2010-Oct-19 Tue 6.71 6.75 ### 6.7 2,254,040 7,607,385 ### ### 0.5
2010-Oct-18 Mon 6.73 6.75 ### ### 1,390,787 ### ### ### 0.0
2010-Oct-15 Fri ### 6.77 ### 6.75 74.1 74.1 0.5
2010-Oct-14 Thu ### 6.77 ### 6.76 ### ### 0.5
2010-Oct-13 Wed ### 6.77 6.59 6.59 ### ### ###
2010-Oct-12 Tue 6.76 6.77 ### ### 29.3 29.3 0.0
2010-Oct-11 Mon ### ### 6.75 6.8 22.4 22.4 0.5
2010-Oct-08 Fri 6.79 6.89 6.78 6.86 72.2 72.2 0.5
2010-Oct-07 Thu 6.84 6.85 6.7 6.8 24.5 24.5 0.5
2010-Oct-06 Wed 6.78 ### 6.77 7 87.4 87.4 0.5
2010-Oct-05 Tue 6.56 6.75 6.55 6.71 85.8 85.8 ###
2010-Oct-04 Mon 6.58 ### 6.55 ### 690,623 ### ### ### 0.0
2010-Oct-01 Fri ### ### 6.52 6.52 2,467,840 8,045,158 ### ### 0.5
2010-Sep-30 Thu 6.75 6.75 6.56 ### 3,414,451 22,723,171 20.4 20.4 0.0
2010-Sep-29 Wed ### 6.72 ### 6.71 4,652,388 15,632,023 ### ### ###
2010-Sep-28 Tue ### ### 6.53 6.55 24.5 24.5 0.5
2010-Sep-27 Mon ### ### 6.58 ### 72.7 72.7 0.0
2010-Sep-24 Fri 6.52 6.54 6.49 6.5 4,956,141 32,289,258 ### ### 0.5
2010-Sep-23 Thu ### ### 6.54 6.57 ### ### ###
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 6.72 6.8 ### ### 2,128,226 ### ### ### 0.0
2010-Sep-20 Mon ### 6.75 ### ### 1,485,372 ### ### ### 0.0
2010-Sep-17 Fri 6.75 6.77 6.59 6.75 62.0 62.0 0.5
2010-Sep-16 Thu 6.86 6.86 6.72 6.74 25.5 25.5 ###
2010-Sep-15 Wed 6.73 6.8 ### 6.76 69.8 69.8 0.5
2010-Sep-14 Tue 6.7 6.73 ### ### 2,354,270 ### ### ### 0.0
2010-Sep-13 Mon 6.54 ### 6.51 ### 2,036,054 6,627,355 80.8 80.8 0.0
2010-Sep-10 Fri 6.55 6.56 6.44 6.46 20.1 20.1 ###
2010-Sep-09 Thu ### 6.53 ### 6.53 3,315,955 ### 81.7 81.7 ###
2010-Sep-08 Wed ### 6.4 ### ### ### ### 0.0
2010-Sep-07 Tue 6.4 6.45 ### 6.42 72.8 72.8 0.5
2010-Sep-06 Mon ### 6.42 ### ### 3,752,743 ### 63.6 63.6 0.0
2010-Sep-03 Fri 6.22 ### 6.21 ### ### ### 0.0
2010-Sep-02 Thu 6.22 6.24 ### ### 1,731,844 5,403,353 31.3 31.3 0.0
2010-Sep-01 Wed ### 6.2 ### ### 75.4 75.4 0.0
2010-Aug-31 Tue ### ### ### ### 3,175,221 0 ### ### 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-23 07:48:59 thru 2026-02-23 07:48:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000