Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Nov-11 06:44:05 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

(VMG) VDM GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for VMG    Limits Next Section


Company Details for (VMG) VDM GROUP LIMITED

Listing Code VMG
Listing Name VDM GROUP LIMITED
GICS Sector Capital Goods
ISIN Name VDM GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VMG1


Maximum Price date available .. Friday 8th November 2024
Latest price with VOLUME for VMG .. Monday 30th October 2023

VMG 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 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

900 Days for (VMG) VDM GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-May-24 Mon ### 0.385 ### ### 206,448 39,741 7.1 7.1 0.0
2010-May-21 Fri 0.325 ### ### ### 1,171,425 0 94.4 94.4 0.0
2010-May-20 Thu 0.355 ### ### 0.355 84.0 84.0 0.0
2010-May-19 Wed ### ### ### 0.385 98.8 98.8 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon 0.385 0.385 ### ### 225,120 ### ### ### 0.0
2010-May-14 Fri ### 0.4 ### ### 8.7 8.7 0.0
2010-May-13 Thu 0.385 0.4 0.385 ### 2,217,884 ### 71.5 71.5 0.0
2010-May-12 Wed 0.375 ### ### ### ### ### 0.0
2010-May-11 Tue ### ### ### 0.375 ### ### ###
2010-May-10 Mon ### 0.385 ### 0.375 253,484 ### 69.1 69.1 ###
2010-May-07 Fri ### ### ### ### 84.7 84.7 0.0
2010-May-06 Thu 0.375 ### ### 0.375 76.7 76.7 ###
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### 0.42 0.41 ### ### ### 0.0
2010-May-03 Mon 0.44 0.44 0.42 0.425 637,253 ### 16.6 16.6 ###
2010-Apr-30 Fri 0.46 0.46 0.44 0.45 22.5 22.5 0.0
2010-Apr-29 Thu 0.46 0.46 0.445 0.46 485,377 ### 77.8 77.8 0.0
2010-Apr-28 Wed 0.45 ### 0.45 0.46 83.8 83.8 0.0
2010-Apr-27 Tue ### ### 0.455 0.455 21.4 21.4 0.0
2010-Apr-23 Fri 0.455 ### 0.455 0.46 ### ### 0.0
2010-Apr-22 Thu 0.46 0.47 0.455 0.455 389,087 179,952 ### ### 0.0
2010-Apr-21 Wed 0.455 0.47 0.45 ### 847,772 389,975 ### ### 0.0
2010-Apr-20 Tue 0.45 0.455 0.445 0.455 585,447 263,451 ### ### 0.0
2010-Apr-19 Mon 0.445 0.45 0.445 0.45 716,557 320,659 84.0 84.0 0.0
2010-Apr-16 Fri 0.445 0.455 0.44 0.45 309,545 138,521 ### ### 0.0
2010-Apr-15 Thu 0.445 0.455 ### 0.445 918,820 ### ### ### ###
2010-Apr-14 Wed 0.42 0.455 0.42 0.44 92.0 92.0 ###
2010-Apr-13 Tue ### 0.42 0.41 ### 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### 0.41 25.1 25.1 ###
2010-Apr-09 Fri 0.425 0.425 ### 0.42 ### ### ###
2010-Apr-08 Thu 0.43 0.43 0.425 0.425 148,428 63,452 ### ### ###
2010-Apr-07 Wed 0.43 ### 0.43 0.43 86,972 ### ### ### ###
2010-Apr-06 Tue 0.43 ### 0.425 0.43 67.3 67.3 ###
2010-Apr-01 Thu 0.43 0.445 0.43 0.445 364,374 ### 85.4 85.4 ###
2010-Mar-31 Wed ### ### 0.43 0.43 27.5 27.5 ###
2010-Mar-30 Tue ### ### 0.43 ### ### ### 0.0
2010-Mar-29 Mon ### 0.44 0.43 ### 165,287 ### 0.0
2010-Mar-26 Fri ### ### ### ### 161,070 0 ### ### 0.0
2010-Mar-25 Thu 0.445 0.445 ### ### 17.3 17.3 0.0
2010-Mar-24 Wed 0.45 0.45 0.445 0.445 453,422 ### ### ### ###
2010-Mar-23 Tue 0.44 0.44 ### 0.44 155,641 34,241 70.1 70.1 ###
2010-Mar-22 Mon ### 0.44 0.43 ### 74.6 74.6 0.0
2010-Mar-19 Fri 0.43 ### 0.43 ### 448,085 ### ### ### 0.0
2010-Mar-18 Thu 0.455 0.455 0.425 0.43 4.3 4.3 ###
2010-Mar-17 Wed 0.45 0.455 0.45 0.45 ### ### 0.0
2010-Mar-16 Tue 0.46 0.46 0.45 0.45 165,947 ### ### ### 0.0
2010-Mar-15 Mon ### ### 0.46 0.46 32.8 32.8 0.0
2010-Mar-12 Fri 0.46 0.47 0.46 0.47 ### ### ###
2010-Mar-11 Thu 0.47 0.47 0.46 0.46 ### ### 0.0
2010-Mar-10 Wed ### 0.47 0.46 ### 2,171,853 ### ### ### 0.0
2010-Mar-09 Tue 0.46 0.475 0.46 ### 1,192,557 557,520 ### ### 0.0
2010-Mar-08 Mon 0.46 0.46 0.455 0.46 71.3 71.3 0.0
2010-Mar-05 Fri ### 0.45 ### 0.45 87.6 87.6 0.0
2010-Mar-04 Thu 0.43 0.43 ### 0.43 74.0 74.0 ###
2010-Mar-03 Wed 0.45 0.45 0.42 0.43 854,521 ### 8.3 8.3 ###
2010-Mar-02 Tue 0.455 0.46 0.445 0.445 446,349 201,972 18.4 18.4 ###
2010-Mar-01 Mon 0.45 ### 0.45 0.455 ### ### 0.0
2010-Feb-26 Fri 0.44 0.46 0.44 0.44 ### ### ###
2010-Feb-25 Thu 0.425 0.44 0.425 ### 272,546 117,876 90.7 90.7 0.0
2010-Feb-24 Wed 0.445 0.445 0.425 0.425 291,984 ### ### ### ###
2010-Feb-23 Tue 0.45 0.455 0.44 0.445 1,625,859 727,571 ### ### ###
2010-Feb-22 Mon 0.44 ### 0.44 0.46 ### ### 0.0
2010-Feb-19 Fri ### 0.44 ### 0.44 ### ### ###
2010-Feb-18 Thu ### 0.44 0.43 0.44 81.0 81.0 ###
2010-Feb-17 Wed 0.43 0.44 0.43 0.44 83.2 83.2 ###
2010-Feb-16 Tue ### 0.43 ### 0.43 148,951 32,024 91.6 91.6 ###
2010-Feb-15 Mon 0.42 0.425 0.41 ### 29.4 29.4 0.0
2010-Feb-12 Fri 0.44 0.44 0.42 0.42 136,452 58,674 ### ### ###
2010-Feb-11 Thu 0.43 0.44 0.42 0.43 217,371 ### 61.1 61.1 ###
2010-Feb-10 Wed 0.43 0.44 0.425 0.425 ### ### ###
2010-Feb-09 Tue 0.42 0.43 0.41 0.43 87.3 87.3 ###
2010-Feb-08 Mon 0.425 0.44 0.41 ### 85.8 85.8 0.0
2010-Feb-05 Fri 0.44 0.44 ### 0.41 1,693,376 372,542 ### ### ###
2010-Feb-04 Thu 0.46 0.47 0.46 0.46 183,589 ### ### ### 0.0
2010-Feb-03 Wed 0.485 0.49 ### ### ### ### 0.0
2010-Feb-02 Tue ### ### ### 0.475 927,450 0 75.9 75.9 ###
2010-Feb-01 Mon 0.47 0.48 0.46 ### 615,951 ### ### ### 0.0
2010-Jan-29 Fri 0.47 ### 0.46 0.475 1,109,171 ### 85.4 85.4 ###
2010-Jan-28 Thu 0.455 0.475 0.455 0.46 207,622 96,544 77.9 77.9 0.0
2010-Jan-27 Wed 0.47 0.47 0.445 0.45 431,779 ### 15.4 15.4 0.0
2010-Jan-25 Mon 0.47 0.475 0.45 0.475 69.8 69.8 ###
2010-Jan-22 Fri 0.49 0.49 0.47 0.47 737,477 353,988 8.3 8.3 ###
2010-Jan-21 Thu 0.485 0.49 0.48 0.49 870,583 ### 83.5 83.5 ###
2010-Jan-20 Wed 0.5 ### 0.49 0.49 301,170 73,786 ### ### ###
2010-Jan-19 Tue 0.51 0.51 0.49 0.5 385,342 192,671 ### ### 0.0
2010-Jan-18 Mon 0.5 0.51 ### ### 417,258 ### ### ### 0.0
2010-Jan-15 Fri 0.51 ### ### ### 13.5 13.5 0.0
2010-Jan-14 Thu ### 0.52 ### ### 479,982 ### ### ### 0.0
2010-Jan-13 Wed 0.5 0.5 0.48 0.485 810,676 ### ### ### 0.0
2010-Jan-12 Tue 0.53 ### ### ### ### ### 0.0
2010-Jan-11 Mon 0.55 0.55 0.52 0.525 1,687,749 902,945 ### ### 0.0
2010-Jan-08 Fri 0.51 0.545 0.5 0.545 2,853,545 1,490,977 94.8 94.8 0.0
2010-Jan-07 Thu 0.475 0.51 0.46 0.51 ### ### ###
2010-Jan-06 Wed 0.47 0.47 0.45 0.47 474,456 218,249 65.6 65.6 ###
2010-Jan-05 Tue 0.46 0.48 0.46 0.47 511,675 240,487 ### ### ###
2010-Jan-04 Mon 0.44 0.45 0.44 0.45 662,151 294,657 82.8 82.8 0.0
2009-Dec-31 Thu 0.445 0.445 0.44 0.44 ### ### ###
2009-Dec-30 Wed 0.445 0.445 0.44 0.44 ### ### ###
2009-Dec-29 Tue 0.445 0.45 0.44 0.44 129,324 57,549 16.9 16.9 ###
2009-Dec-24 Thu 0.46 0.46 0.445 0.445 ### ### ###
2009-Dec-23 Wed 0.45 0.455 0.44 0.45 806,777 ### 62.4 62.4 0.0
2009-Dec-22 Tue 0.43 0.47 0.43 0.45 1,507,459 678,356 ### ### 0.0
2009-Dec-21 Mon 0.455 0.455 0.43 0.43 231,449 ### 6.7 6.7 ###
2009-Dec-18 Fri 0.445 0.455 0.44 0.45 75.4 75.4 0.0
2009-Dec-17 Thu 0.44 0.455 0.43 0.445 742,929 328,746 ### ### ###
2009-Dec-16 Wed ### ### 0.43 0.43 ### ### ###
2009-Dec-15 Tue 0.44 0.445 0.425 0.445 734,940 ### 76.1 76.1 ###
2009-Dec-14 Mon 0.46 0.46 0.445 0.45 21.5 21.5 0.0
2009-Dec-11 Fri 0.46 ### 0.46 0.46 732,280 168,424 ### ### 0.0
2009-Dec-10 Thu 0.46 0.47 0.46 0.46 1,040,850 ### 76.7 76.7 0.0
2009-Dec-09 Wed 0.47 0.47 0.46 ### ### ### 0.0
2009-Dec-08 Tue 0.47 0.475 0.47 0.47 711,476 336,172 ### ### ###
2009-Dec-07 Mon 0.48 0.48 0.47 0.47 ### ### ###
2009-Dec-04 Fri 0.47 0.485 ### 0.475 854,650 207,252 79.2 79.2 ###
2009-Dec-03 Thu ### 0.475 ### 0.47 1,447,641 ### ### ### ###
2009-Dec-02 Wed 0.46 0.47 0.455 0.46 69.2 69.2 0.0
2009-Dec-01 Tue 0.485 0.49 0.45 ### ### ### 0.0
2009-Nov-30 Mon 0.47 0.49 0.445 0.485 ### ### 0.0
2009-Nov-27 Fri 0.49 0.49 ### 0.475 21.5 21.5 ###
2009-Nov-26 Thu ### ### 0.49 ### ### ### 0.0
2009-Nov-25 Wed 0.52 0.53 ### 0.53 ### ### 0.0
2009-Nov-24 Tue 0.54 0.54 0.525 0.53 582,545 ### ### ### 0.0
2009-Nov-23 Mon ### 0.55 ### 0.525 ### ### 0.0
2009-Nov-20 Fri 0.48 ### 0.475 ### ### ### 0.0
2009-Nov-19 Thu 0.485 0.49 0.48 0.48 ### ### 0.0
2009-Nov-18 Wed 0.485 ### 0.485 0.485 ### ### 0.0
2009-Nov-17 Tue 0.48 ### 0.48 0.49 525,182 126,043 ### ### ###
2009-Nov-16 Mon 0.48 0.49 ### 0.48 ### ### 0.0
2009-Nov-13 Fri 0.49 0.49 0.47 0.49 66.6 66.6 ###
2009-Nov-12 Thu ### ### 0.49 0.5 934,071 228,847 ### ### 0.0
2009-Nov-11 Wed 0.5 0.51 ### ### 1,092,389 278,559 75.1 75.1 0.0
2009-Nov-10 Tue 0.47 0.49 0.455 0.49 3,005,387 1,420,045 ### ### ###
2009-Nov-09 Mon ### ### 0.46 0.47 442,371 101,745 6.0 6.0 ###
2009-Nov-06 Fri 0.49 0.5 0.485 ### 69.5 69.5 0.0
2009-Nov-05 Thu ### ### 0.485 0.485 ### ### 0.0
2009-Nov-04 Wed ### 0.51 0.49 0.5 ### ### 0.0
2009-Nov-03 Tue 0.51 ### 0.49 ### 244,677 59,945 ### ### 0.0
2009-Nov-02 Mon 0.5 ### 0.48 0.5 ### ### 0.0
2009-Oct-30 Fri 0.55 0.55 0.52 0.52 ### ### 0.0
2009-Oct-29 Thu 0.52 ### 0.485 ### ### ### 0.0
2009-Oct-28 Wed 0.57 0.575 0.54 0.555 ### ### ###
2009-Oct-27 Tue 0.56 ### 0.56 ### 720,342 ### ### ### 0.0
2009-Oct-26 Mon 0.54 0.59 0.53 0.59 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 0 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 0 0.0
2009-Oct-20 Tue ### ### ### ### 0 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri ### ### ### ### 14.4 14.4 0.0
2009-Oct-15 Thu ### ### 0.625 ### 236,557 73,924 11.1 11.1 0.0
2009-Oct-14 Wed ### ### ### ### 530,641 0 ### ### 0.0
2009-Oct-13 Tue 0.575 0.645 ### 0.645 97.3 97.3 ###
2009-Oct-12 Mon ### ### ### 0.575 836,881 0 ### ### ###
2009-Oct-09 Fri 0.625 ### ### ### 295,380 0 ### ### 0.0
2009-Oct-07 Wed 0.645 ### 0.625 0.645 342,828 ### 64.1 64.1 ###
2009-Oct-06 Tue ### 0.655 ### ### ### ### 0.0
2009-Oct-05 Mon 0.645 0.645 ### ### ### ### 0.0
2009-Oct-02 Fri 0.655 ### ### ### ### ### 0.0
2009-Oct-01 Thu 0.71 ### ### 0.7 1,272,488 0 29.0 29.0 ###
2009-Sep-30 Wed ### 0.745 0.72 0.72 718,650 ### ### ### ###
2009-Sep-29 Tue 0.75 0.76 0.7 0.74 508,443 ### ### ### 0.1
2009-Sep-28 Mon 0.78 0.785 0.71 0.72 ### ### ###
2009-Sep-25 Fri 0.76 0.785 ### 0.78 1,681,344 659,927 ### ### 0.1
2009-Sep-24 Thu 0.7 0.75 ### 0.745 1,797,940 674,227 ### ### ###
2009-Sep-23 Wed 0.675 0.7 ### ### ### ### 0.0
2009-Sep-22 Tue ### 0.685 ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 1,079,744 0 93.1 93.1 0.0
2009-Sep-18 Fri ### ### 0.585 ### 1,050,382 ### 79.1 79.1 0.0
2009-Sep-17 Thu ### ### 0.58 0.58 ### ### ###
2009-Sep-16 Wed 0.52 ### 0.51 ### ### ### 0.0
2009-Sep-15 Tue 0.52 0.52 ### 0.51 303,743 78,973 23.7 23.7 ###
2009-Sep-14 Mon 0.51 0.52 0.5 0.51 ### ### ###
2009-Sep-11 Fri 0.52 0.525 0.51 0.51 ### ### ###
2009-Sep-10 Thu 0.52 0.52 0.51 0.52 525,456 ### ### ### 0.0
2009-Sep-09 Wed 0.525 0.525 ### ### 693,523 182,049 24.6 24.6 0.0
2009-Sep-08 Tue 0.53 ### ### ### 14.7 14.7 0.0
2009-Sep-07 Mon 0.52 0.53 ### 0.53 2,620,645 694,470 ### ### 0.0
2009-Sep-04 Fri ### 0.5 0.475 0.475 ### ### ###
2009-Sep-03 Thu 0.485 0.5 0.48 0.49 520,375 254,983 68.1 68.1 ###
2009-Sep-02 Wed 0.48 0.49 0.475 0.49 622,984 300,589 81.3 81.3 ###
2009-Sep-01 Tue 0.44 0.51 0.44 0.5 ### ### 0.0
2009-Aug-31 Mon 0.48 0.48 0.44 0.44 ### ### ###
2009-Aug-28 Fri ### 0.5 ### 0.48 1,077,956 269,489 13.4 13.4 0.0
2009-Aug-27 Thu ### ### 0.49 0.49 ### ### ###
2009-Aug-26 Wed 0.51 ### ### 0.5 604,075 0 20.4 20.4 0.0
2009-Aug-25 Tue 0.53 0.53 ### 0.5 ### ### 0.0
2009-Aug-24 Mon ### 0.53 ### 0.525 77.7 77.7 0.0
2009-Aug-21 Fri 0.525 0.53 ### 0.5 1,478,546 ### ### ### 0.0
2009-Aug-20 Thu 0.55 0.555 0.53 0.53 388,326 ### ### ### 0.0
2009-Aug-19 Wed 0.54 0.57 0.525 0.525 1,298,485 710,920 ### ### 0.0
2009-Aug-18 Tue 0.5 0.57 0.475 0.52 1,889,547 987,288 89.6 89.6 0.0
2009-Aug-17 Mon 0.575 0.575 0.5 ### ### ### 0.0
2009-Aug-14 Fri 0.47 ### 0.47 0.58 4,437,773 1,042,876 ### ### ###
2009-Aug-13 Thu 0.43 0.455 0.43 0.455 88.0 88.0 0.0
2009-Aug-12 Wed 0.42 0.43 ### 0.43 81.6 81.6 ###
2009-Aug-11 Tue 0.44 0.445 ### 0.43 ### ### ###
2009-Aug-10 Mon 0.5 0.53 ### 0.45 10,875,251 2,881,941 2.7 2.7 0.0
2009-Aug-07 Fri ### 0.575 0.29 0.5 5,560,777 ### ### ### 0.0
2009-Aug-06 Thu ### ### 0.28 ### 512,029 71,684 10.4 10.4 0.0
2009-Aug-05 Wed ### ### ### ### 8.4 8.4 0.0
2009-Aug-04 Tue ### 0.345 ### ### ### ### 0.0
2009-Aug-03 Mon 0.275 ### 0.275 ### 1,533,250 210,821 ### ### 0.0
2009-Jul-31 Fri 0.245 0.28 0.245 0.27 1,487,175 390,383 96.9 96.9 ###
2009-Jul-30 Thu ### 0.245 ### 0.24 80.2 80.2 0.0
2009-Jul-29 Wed 0.24 0.24 ### ### 294,571 35,348 19.1 19.1 0.0
2009-Jul-28 Tue ### 0.245 ### 0.24 83.4 83.4 0.0
2009-Jul-27 Mon ### ### ### 0.23 788,272 0 ### ### ###
2009-Jul-24 Fri 0.21 ### ### ### 518,282 0 82.4 82.4 0.0
2009-Jul-23 Thu ### 0.21 ### 0.21 211,380 ### ### ### ###
2009-Jul-22 Wed 0.2 0.21 0.2 ### 83.6 83.6 0.0
2009-Jul-21 Tue 0.21 ### ### ### 257,070 0 18.2 18.2 0.0
2009-Jul-20 Mon ### ### ### 0.21 15.9 15.9 ###
2009-Jul-17 Fri 0.225 0.225 ### ### 248,847 ### ### ### 0.0
2009-Jul-16 Thu 0.22 0.22 0.21 0.22 502,358 ### 71.4 71.4 0.0
2009-Jul-15 Wed 0.22 0.22 ### ### 12.7 12.7 0.0
2009-Jul-14 Tue ### 0.22 0.21 0.21 ### ### ###
2009-Jul-13 Mon 0.21 0.21 ### 0.21 81.4 81.4 ###
2009-Jul-10 Fri 0.21 ### 0.21 0.21 50,672 5,320 67.1 67.1 ###
2009-Jul-09 Thu 0.22 0.225 0.2 0.2 610,689 129,771 1.8 1.8 0.0
2009-Jul-08 Wed 0.2 ### 0.2 ### 546,284 54,628 95.7 95.7 0.0
2009-Jul-07 Tue 0.185 0.2 0.185 0.2 494,275 95,147 96.7 96.7 0.0
2009-Jul-06 Mon ### ### 0.185 0.185 186,525 17,253 21.4 21.4 ###
2009-Jul-03 Fri 0.185 ### ### 0.185 191,140 0 66.4 66.4 ###
2009-Jul-02 Thu 0.185 0.185 0.185 0.185 258,246 47,775 ### ### ###
2009-Jul-01 Wed 0.175 ### ### 0.175 71.7 71.7 0.0
2009-Jun-30 Tue ### 0.185 0.175 ### 519,580 93,524 70.2 70.2 0.0
2009-Jun-29 Mon 0.185 0.185 ### ### ### ### 0.0
2009-Jun-26 Fri 0.185 ### ### ### 208,286 0 ### ### 0.0
2009-Jun-25 Thu ### ### 0.185 0.185 556,287 51,456 ### ### ###
2009-Jun-24 Wed 0.185 ### ### ### ### ### 0.0
2009-Jun-23 Tue 0.185 0.185 ### 0.185 80.6 80.6 ###
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### 0.21 0.2 0.2 671,343 137,625 ### ### 0.0
2009-Jun-18 Thu ### ### 0.2 ### 432,340 ### 75.4 75.4 0.0
2009-Jun-17 Wed ### 0.21 0.2 ### 1,783,185 365,552 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 14.1 14.1 0.0
2009-Jun-15 Mon 0.23 0.23 0.2 0.22 2,645,451 568,771 ### ### 0.0
2009-Jun-12 Fri 0.24 0.25 ### 0.25 509,277 63,659 85.1 85.1 0.0
2009-Jun-11 Thu 0.23 0.24 0.225 ### 77.6 77.6 0.0
2009-Jun-10 Wed 0.245 0.245 ### ### 13.0 13.0 0.0
2009-Jun-09 Tue 0.24 0.245 0.24 0.245 182,050 44,147 85.1 85.1 0.0
2009-Jun-05 Fri 0.245 0.25 0.24 0.24 23.0 23.0 0.0
2009-Jun-04 Thu 0.245 0.25 0.245 0.245 ### ### 0.0
2009-Jun-03 Wed 0.25 0.255 0.24 0.245 ### ### 0.0
2009-Jun-02 Tue 0.23 0.25 0.23 0.245 93.4 93.4 0.0
2009-Jun-01 Mon 0.225 0.24 0.225 0.23 371,429 86,357 74.5 74.5 ###
2009-May-29 Fri ### ### 0.23 ### 448,857 ### ### ### 0.0
2009-May-28 Thu 0.24 0.24 0.225 ### 20.3 20.3 0.0
2009-May-27 Wed 0.25 0.25 ### 0.24 ### ### 0.0
2009-May-26 Tue 0.24 0.25 0.24 0.24 230,346 ### 70.3 70.3 0.0
2009-May-25 Mon 0.25 0.255 0.24 0.24 264,220 ### ### ### 0.0
2009-May-22 Fri 0.25 0.25 0.24 0.25 72.4 72.4 0.0
2009-May-21 Thu 0.245 0.255 0.245 0.255 195,688 48,922 88.1 88.1 0.0
2009-May-20 Wed 0.255 0.255 0.245 0.245 11.9 11.9 0.0
2009-May-19 Tue 0.25 0.26 0.25 0.255 82.4 82.4 0.0
2009-May-18 Mon 0.26 0.26 0.245 0.245 13.5 13.5 0.0
2009-May-15 Fri ### 0.27 0.255 0.26 24.1 24.1 0.0
2009-May-14 Thu 0.27 0.27 0.26 0.26 23.4 23.4 0.0
2009-May-13 Wed 0.27 0.28 0.245 0.27 1,491,944 ### 70.4 70.4 ###
2009-May-12 Tue ### ### 0.275 0.28 570,546 78,450 10.8 10.8 ###
2009-May-11 Mon 0.29 ### 0.29 ### 418,040 ### ### ### 0.0
2009-May-08 Fri 0.29 0.29 0.28 0.28 678,086 193,254 ### ### ###
2009-May-07 Thu 0.285 ### 0.285 0.285 1,596,225 ### ### ### ###
2009-May-06 Wed ### ### 0.28 0.28 2.4 2.4 ###
2009-May-05 Tue ### ### ### ### 74.6 74.6 0.0
2009-May-04 Mon 0.29 ### 0.28 0.29 4,387,650 614,271 ### ### ###
2009-May-01 Fri 0.24 0.255 0.24 0.255 91.2 91.2 0.0
2009-Apr-30 Thu 0.23 0.245 0.23 0.24 85.9 85.9 0.0
2009-Apr-29 Wed 0.23 0.24 ### ### 378,023 ### ### ### 0.0
2009-Apr-28 Tue 0.25 0.25 0.24 0.245 332,082 ### ### ### 0.0
2009-Apr-27 Mon ### ### 0.25 0.255 850,827 106,353 18.9 18.9 0.0
2009-Apr-24 Fri ### 0.27 0.26 ### ### ### 0.0
2009-Apr-23 Thu 0.27 0.275 ### 0.27 124,649 ### ### ### ###
2009-Apr-22 Wed ### 0.27 0.255 0.27 80.7 80.7 ###
2009-Apr-21 Tue 0.26 0.27 0.25 ### 246,787 ### 82.2 82.2 0.0
2009-Apr-20 Mon 0.285 0.29 0.27 0.27 10.8 10.8 ###
2009-Apr-17 Fri 0.275 0.285 0.275 0.28 ### ### ###
2009-Apr-16 Thu 0.255 0.275 0.255 0.26 75.8 75.8 0.0
2009-Apr-15 Wed ### ### 0.25 0.25 6.1 6.1 0.0
2009-Apr-14 Tue 0.28 0.285 0.26 0.26 5.2 5.2 0.0
2009-Apr-09 Thu 0.285 ### 0.275 0.275 888,657 ### ### ### ###
2009-Apr-08 Wed ### ### 0.27 0.28 966,558 130,485 ### ### ###
2009-Apr-07 Tue 0.28 ### 0.275 ### ### ### 0.0
2009-Apr-06 Mon ### 0.285 0.26 0.285 1,484,583 404,548 ### ### ###
2009-Apr-03 Fri ### ### 0.27 0.27 1,415,740 191,124 ### ### ###
2009-Apr-02 Thu ### 0.29 ### 0.29 1,341,946 194,582 ### ### ###
2009-Apr-01 Wed 0.25 0.255 0.25 0.255 460,949 116,389 80.2 80.2 0.0
2009-Mar-31 Tue 0.26 ### 0.245 0.25 10.8 10.8 0.0
2009-Mar-30 Mon 0.22 0.28 ### 0.27 3,526,355 493,689 99.0 99.0 ###
2009-Mar-27 Fri 0.175 0.23 0.175 ### ### ### 0.0
2009-Mar-26 Thu 0.175 ### ### 0.175 61.9 61.9 0.0
2009-Mar-25 Wed 0.175 0.175 ### ### 300,542 ### 13.3 13.3 0.0
2009-Mar-24 Tue ### 0.185 0.175 0.175 510,477 91,885 ### ### 0.0
2009-Mar-23 Mon ### 0.175 ### 0.175 169,773 14,855 ### ### 0.0
2009-Mar-20 Fri ### 0.175 ### ### 801,674 70,146 ### ### 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed 0.185 0.185 ### ### 209,781 ### 19.6 19.6 0.0
2009-Mar-17 Tue 0.175 0.185 ### ### ### ### 0.0
2009-Mar-16 Mon ### 0.175 ### 0.175 195,682 17,122 ### ### 0.0
2009-Mar-13 Fri ### 0.175 ### ### ### ### 0.0
2009-Mar-12 Thu ### ### ### ### 470,355 0 ### ### 0.0
2009-Mar-11 Wed ### 0.175 ### ### ### ### 0.0
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 18.4 18.4 0.0
2009-Mar-05 Thu 0.175 ### 0.175 0.175 130,550 11,423 73.5 73.5 0.0
2009-Mar-04 Wed 0.175 0.175 ### 0.175 281,827 24,659 ### ### 0.0
2009-Mar-03 Tue 0.175 0.175 ### 0.175 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### 659,680 0 ### ### 0.0
2009-Feb-27 Fri 0.185 ### ### ### 276,680 0 ### ### 0.0
2009-Feb-26 Thu ### ### ### 0.185 385,751 0 ### ### ###
2009-Feb-25 Wed 0.185 ### ### 0.185 ### ### ###
2009-Feb-24 Tue 0.185 0.185 0.175 ### 22.2 22.2 0.0
2009-Feb-23 Mon ### ### 0.175 0.175 214,881 ### 25.5 25.5 0.0
2009-Feb-20 Fri 0.185 0.185 0.175 ### 282,528 50,855 23.9 23.9 0.0
2009-Feb-19 Thu ### 0.185 ### ### ### ### 0.0
2009-Feb-18 Wed 0.175 ### ### 0.175 ### ### 0.0
2009-Feb-17 Tue 0.185 ### ### 0.175 ### ### 0.0
2009-Feb-16 Mon 0.185 ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 0.175 0.185 1,294,743 ### 77.4 77.4 ###
2009-Feb-12 Thu 0.185 0.185 0.175 ### 2,220,773 ### ### ### 0.0
2009-Feb-11 Wed ### 0.185 ### 0.185 1,796,943 ### ### ### ###
2009-Feb-10 Tue ### 0.185 ### 0.175 3,476,774 ### 87.4 87.4 0.0
2009-Feb-09 Mon ### 0.21 ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu 0.42 0.45 0.42 0.43 84.9 84.9 ###
2009-Feb-04 Wed 0.41 0.43 0.4 0.41 201,550 83,643 ### ### ###
2009-Feb-03 Tue 0.425 0.45 0.425 0.425 55,179 24,140 ### ### ###
2009-Feb-02 Mon 0.43 ### 0.425 0.43 53,544 11,378 72.2 72.2 ###
2009-Jan-30 Fri ### 0.45 ### ### 66.9 66.9 0.0
2009-Jan-29 Thu 0.45 0.455 0.44 0.44 42,149 ### ### ### ###
2009-Jan-28 Wed 0.43 0.45 0.43 0.44 ### ### ###
2009-Jan-27 Tue 0.425 0.43 0.4 0.42 ### ### ###
2009-Jan-23 Fri ### 0.42 ### 0.42 88.2 88.2 ###
2009-Jan-22 Thu 0.46 0.47 0.41 0.42 162,043 ### ### ### ###
2009-Jan-21 Wed 0.455 0.46 0.44 0.45 88,655 ### ### ### 0.0
2009-Jan-20 Tue 0.47 0.475 0.46 0.46 6,950 3,249 ### ### 0.0
2009-Jan-19 Mon 0.49 0.5 0.475 0.475 20.1 20.1 ###
2009-Jan-16 Fri 0.5 0.52 0.48 0.49 21.8 21.8 ###
2009-Jan-15 Thu 0.5 ### 0.45 ### 177,781 ### 38.8 38.8 0.0
2009-Jan-14 Wed 0.5 ### 0.485 0.49 271,378 ### ### ### ###
2009-Jan-13 Tue ### 0.525 0.5 0.52 174,029 89,189 77.4 77.4 0.0
2009-Jan-12 Mon 0.545 0.545 ### 0.525 212,588 ### 15.0 15.0 0.0
2009-Jan-09 Fri 0.56 0.575 0.56 0.56 ### ### ###
2009-Jan-08 Thu 0.59 0.59 0.55 0.55 310,382 ### 8.5 8.5 ###
2009-Jan-07 Wed ### ### ### ### 308,672 0 64.8 64.8 0.0
2009-Jan-06 Tue ### ### 0.545 ### 215,921 ### 5.3 5.3 0.0
2009-Jan-05 Mon ### ### ### ### 366,882 0 86.9 86.9 0.0
2009-Jan-02 Fri 0.55 0.59 0.55 0.555 370,521 ### ### ### ###
2008-Dec-31 Wed ### 0.52 0.5 0.5 123,684 63,078 ### ### 0.0
2008-Dec-30 Tue 0.51 0.51 0.5 ### 65,249 32,950 17.2 17.2 0.0
2008-Dec-29 Mon 0.48 0.52 0.48 0.5 316,250 158,125 ### ### 0.0
2008-Dec-24 Wed 0.47 0.49 0.47 0.48 ### ### 0.0
2008-Dec-23 Tue 0.48 0.49 ### ### ### ### 0.0
2008-Dec-22 Mon 0.47 ### 0.47 0.47 ### ### ###
2008-Dec-19 Fri 0.46 0.47 0.45 0.46 ### ### 0.0
2008-Dec-18 Thu 0.48 0.5 0.48 0.48 ### ### 0.0
2008-Dec-17 Wed 0.47 0.47 0.46 0.46 ### ### 0.0
2008-Dec-16 Tue 0.45 0.49 0.45 0.49 96.2 96.2 ###
2008-Dec-15 Mon 0.445 0.46 0.44 0.46 81.0 81.0 0.0
2008-Dec-12 Fri 0.44 0.46 0.44 0.44 ### ### ###
2008-Dec-11 Thu 0.45 0.47 0.43 0.43 17.7 17.7 ###
2008-Dec-10 Wed 0.445 0.47 0.445 0.47 21,870 ### 89.6 89.6 ###
2008-Dec-09 Tue 0.44 0.48 0.42 0.48 95.8 95.8 0.0
2008-Dec-08 Mon 0.45 0.45 0.43 0.43 43,427 ### 14.8 14.8 ###
2008-Dec-05 Fri 0.45 0.46 0.43 0.43 ### ### ###
2008-Dec-04 Thu 0.455 0.46 0.445 0.45 ### ### 0.0
2008-Dec-03 Wed ### 0.485 0.455 0.46 ### ### 0.0
2008-Dec-02 Tue 0.5 0.5 0.41 0.445 4.6 4.6 ###
2008-Dec-01 Mon ### 0.54 ### 0.54 210,024 ### ### ### 0.0
2008-Nov-28 Fri ### 0.425 ### 0.425 399,329 84,857 91.9 91.9 ###
2008-Nov-27 Thu ### 0.375 ### 0.375 ### ### ###
2008-Nov-26 Wed ### ### ### ### 17.3 17.3 0.0
2008-Nov-25 Tue ### ### 0.375 ### 68.8 68.8 0.0
2008-Nov-24 Mon ### 0.42 ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 695,948 0 32.6 32.6 0.0
2008-Nov-19 Wed ### ### ### ### 760,920 0 ### ### 0.0
2008-Nov-18 Tue ### ### ### ### 257,073 0 ### ### 0.0
2008-Nov-17 Mon 0.445 0.445 ### ### ### ### 0.0
2008-Nov-14 Fri 0.485 0.51 0.455 0.455 512,379 247,222 14.3 14.3 0.0
2008-Nov-13 Thu 0.47 0.47 0.445 0.445 ### ### ###
2008-Nov-12 Wed ### ### 0.46 0.485 ### ### 0.0
2008-Nov-11 Tue 0.57 0.57 ### ### 658,386 187,640 ### ### 0.0
2008-Nov-10 Mon ### ### 0.57 0.57 4.9 4.9 ###
2008-Nov-07 Fri ### ### ### ### 278,227 0 ### ### 0.0
2008-Nov-06 Thu ### ### ### ### 312,442 0 ### ### 0.0
2008-Nov-05 Wed ### 0.73 0.675 0.73 ### ### 0.1
2008-Nov-04 Tue ### 0.675 ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### 0.585 ### ### ### 0.0
2008-Oct-31 Fri 0.5 0.59 ### 0.56 1,185,649 ### 93.2 93.2 ###
2008-Oct-30 Thu 0.55 0.59 0.445 ### 2,584,180 ### ### ### 0.0
2008-Oct-29 Wed ### 0.675 0.52 0.52 514,749 ### ### ### 0.0
2008-Oct-28 Tue ### ### 0.58 ### ### ### 0.0
2008-Oct-27 Mon 0.755 0.755 ### ### 227,423 85,852 ### ### 0.0
2008-Oct-24 Fri 0.84 0.84 0.785 ### 479,776 ### ### ### 0.0
2008-Oct-23 Thu 0.85 0.86 0.83 0.84 262,270 ### 40.2 40.2 ###
2008-Oct-22 Wed 0.85 0.885 0.85 0.875 ### ### 0.1
2008-Oct-21 Tue 0.84 ### 0.84 ### 281,770 118,343 ### ### 0.0
2008-Oct-20 Mon 0.85 ### 0.85 0.87 150,986 ### ### ### 0.1
2008-Oct-17 Fri 0.88 ### 0.84 0.85 34.2 34.2 ###
2008-Oct-16 Thu 0.87 0.87 0.84 0.845 358,851 ### 36.0 36.0 ###
2008-Oct-15 Wed ### ### 0.885 ### 342,927 151,745 ### ### 0.0
2008-Oct-14 Tue 0.88 ### 0.87 0.88 625,682 272,171 ### ### 0.1
2008-Oct-13 Mon 0.78 0.86 0.78 0.82 ### ### 0.1
2008-Oct-10 Fri 0.85 0.85 0.77 ### 828,652 ### 32.8 32.8 0.0
2008-Oct-09 Thu ### ### 0.88 ### 579,056 254,784 ### ### 0.0
2008-Oct-08 Wed 1.125 1.145 ### ### ### ### 0.0
2008-Oct-07 Tue 1.21 1.21 ### ### ### ### 0.0
2008-Oct-06 Mon ### 1.28 1.2 1.22 362,950 450,058 ### ### 0.1
2008-Oct-03 Fri ### ### 1.255 1.27 117,642 73,820 ### ### ###
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 42,622 0 ### ### 0.0
2008-Sep-30 Tue 1.28 1.28 1.26 1.26 67,159 ### ### ### ###
2008-Sep-29 Mon ### ### ### ### 166,278 0 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 75,445 0 29.2 29.2 0.0
2008-Sep-25 Thu ### ### 1.325 1.325 29.8 29.8 0.1
2008-Sep-24 Wed 1.345 ### ### ### 27.7 27.7 0.0
2008-Sep-23 Tue ### ### ### ### 87,459 0 35.9 35.9 0.0
2008-Sep-22 Mon ### ### ### ### 216,088 0 ### ### 0.0
2008-Sep-19 Fri 1.285 ### 1.285 ### ### ### 0.0
2008-Sep-18 Thu 1.27 1.27 1.2 1.24 ### ### 0.1
2008-Sep-17 Wed ### ### 1.29 ### 97,652 62,985 20.8 20.8 0.0
2008-Sep-16 Tue ### ### 1.28 ### 76.4 76.4 0.0
2008-Sep-15 Mon ### ### ### 1.345 43.2 43.2 ###
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed 1.44 1.44 ### 1.42 169,459 ### ### ### ###
2008-Sep-09 Tue 1.49 1.49 1.45 1.46 ### ### 0.1
2008-Sep-08 Mon 1.47 1.51 1.47 1.47 62.2 62.2 ###
2008-Sep-05 Fri ### ### 1.46 1.46 86,048 ### ### ### 0.1
2008-Sep-04 Thu ### 1.545 ### 1.485 298,483 230,578 21.6 21.6 ###
2008-Sep-03 Wed 1.56 1.57 1.54 1.54 ### ### ###
2008-Sep-02 Tue 1.55 1.57 1.55 1.56 ### ### ###
2008-Sep-01 Mon 1.525 ### 1.5 1.52 ### ### 0.1
2008-Aug-29 Fri 1.53 1.55 1.51 1.52 ### ### 0.1
2008-Aug-28 Thu ### ### 1.45 ### 821,741 ### ### ### 0.0
2008-Aug-27 Wed 1.585 ### 1.58 ### 162,741 ### ### ### 0.0
2008-Aug-26 Tue ### ### 1.55 1.57 232,647 ### ### ### 0.1
2008-Aug-25 Mon 1.57 ### 1.525 1.525 14.5 14.5 0.1
2008-Aug-22 Fri 1.48 1.52 1.47 1.52 36,776 54,980 81.6 81.6 0.1
2008-Aug-21 Thu 1.475 1.48 1.46 1.48 10,487 ### ### ### 0.1
2008-Aug-20 Wed 1.44 ### ### 1.44 65.1 65.1 0.1
2008-Aug-19 Tue 1.475 1.475 1.475 1.475 5,350 ### ### ### 0.1
2008-Aug-18 Mon 1.45 ### 1.44 1.44 41,955 ### 29.8 29.8 0.1
2008-Aug-15 Fri 1.46 1.475 1.445 1.45 30,650 44,749 29.5 29.5 ###
2008-Aug-14 Thu 1.5 1.5 1.47 1.47 ### ### ###
2008-Aug-13 Wed 1.52 1.52 1.47 1.52 25,276 37,787 ### ### 0.1
2008-Aug-12 Tue 1.5 1.52 1.485 1.52 81.1 81.1 0.1
2008-Aug-11 Mon ### 1.52 ### 1.5 34.2 34.2 0.1
2008-Aug-08 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2008-Aug-07 Thu ### 1.5 1.47 1.5 58,229 86,470 ### ### 0.1
2008-Aug-06 Wed 1.47 1.5 1.45 1.5 44,643 65,848 80.0 80.0 0.1
2008-Aug-05 Tue 1.55 1.55 1.45 1.47 ### ### ###
2008-Aug-04 Mon 1.57 1.57 1.55 1.55 ### ### ###
2008-Aug-01 Fri 1.52 1.52 1.5 1.5 ### ### 0.1
2008-Jul-31 Thu 1.57 1.58 1.54 1.54 63,826 ### 21.4 21.4 ###
2008-Jul-30 Wed 1.55 ### 1.54 1.54 ### ### ###
2008-Jul-29 Tue 1.55 1.55 ### 1.53 ### ### ###
2008-Jul-28 Mon 1.49 ### 1.49 1.54 85,374 ### ### ### ###
2008-Jul-25 Fri 1.47 1.485 1.45 1.485 ### ### ###
2008-Jul-24 Thu 1.445 1.48 1.445 1.475 38,653 ### ### ### 0.1
2008-Jul-23 Wed 1.41 1.445 1.41 1.445 ### ### ###
2008-Jul-22 Tue 1.42 1.42 ### 1.4 119,975 85,182 ### ### ###
2008-Jul-21 Mon 1.4 1.42 ### 1.42 160,723 ### 76.2 76.2 ###
2008-Jul-18 Fri 1.42 1.42 1.385 1.41 76,949 107,920 ### ### ###
2008-Jul-17 Thu 1.42 1.43 1.41 1.42 69.9 69.9 ###
2008-Jul-16 Wed 1.42 1.425 ### 1.375 585,221 ### ### ### 0.1
2008-Jul-15 Tue ### 1.425 ### 1.42 ### ### ###
2008-Jul-14 Mon 1.42 1.42 1.41 ### 158,571 224,377 38.2 38.2 0.0
2008-Jul-11 Fri 1.41 1.425 1.41 1.41 65.3 65.3 ###
2008-Jul-10 Thu 1.45 1.45 ### 1.43 ### ### 0.1
2008-Jul-09 Wed 1.48 1.5 1.45 1.45 84,129 ### 26.6 26.6 ###
2008-Jul-08 Tue 1.46 1.47 1.44 1.44 39.1 39.1 0.1
2008-Jul-07 Mon 1.48 ### 1.475 1.48 75.4 75.4 0.1
2008-Jul-04 Fri 1.425 1.48 1.425 1.47 399,573 580,379 82.4 82.4 ###
2008-Jul-03 Thu 1.45 1.45 ### 1.445 ### ### ###
2008-Jul-02 Wed 1.42 1.45 1.42 1.45 82.5 82.5 ###
2008-Jul-01 Tue ### 1.445 ### 1.425 86,050 62,171 90.0 90.0 ###
2008-Jun-30 Mon 1.445 1.445 ### ### 527,484 ### ### ### 0.0
2008-Jun-27 Fri 1.42 1.44 ### 1.41 27.5 27.5 ###
2008-Jun-26 Thu 1.41 1.5 1.4 1.48 86.8 86.8 0.1
2008-Jun-25 Wed ### 1.55 1.4 1.41 10.2 10.2 ###
2008-Jun-24 Tue 1.47 ### ### 1.49 ### ### ###
2008-Jun-23 Mon 1.52 1.52 1.47 1.475 22.8 22.8 0.1
2008-Jun-20 Fri 1.56 1.57 1.51 1.57 74.5 74.5 0.1
2008-Jun-19 Thu 1.575 1.575 1.55 1.57 39.0 39.0 0.1
2008-Jun-18 Wed 1.59 ### 1.575 1.58 32.2 32.2 0.1
2008-Jun-17 Tue ### 1.7 1.58 1.58 223,154 365,972 ### ### 0.1
2008-Jun-16 Mon 1.59 1.59 ### 1.58 ### ### 0.1
2008-Jun-13 Fri ### ### 1.575 1.575 271,147 213,528 32.5 32.5 0.1
2008-Jun-12 Thu ### ### 1.55 1.57 503,359 ### 14.6 14.6 0.1
2008-Jun-11 Wed 1.7 1.7 ### ### 21.8 21.8 0.0
2008-Jun-10 Tue 1.71 1.71 ### 1.7 ### ### ###
2008-Jun-06 Fri 1.73 1.76 ### 1.71 31.0 31.0 0.1
2008-Jun-05 Thu 1.75 1.76 1.7 1.72 237,980 ### ### ### 0.1
2008-Jun-04 Wed 1.78 1.785 1.755 ### 34.7 34.7 0.0
2008-Jun-03 Tue ### ### ### 1.79 ### ### 0.1
2008-Jun-02 Mon 1.79 ### 1.755 ### 130,879 114,846 ### ### 0.0
2008-May-30 Fri 1.81 1.82 1.755 1.77 423,327 ### ### ### ###
2008-May-29 Thu 1.8 1.81 1.78 1.8 66.4 66.4 0.1
2008-May-28 Wed 1.81 1.855 1.78 1.785 34.7 34.7 0.1
2008-May-27 Tue ### 1.72 ### 1.71 922,848 793,649 80.8 80.8 0.1
2008-May-26 Mon 1.57 1.72 1.57 ### ### ### 0.0
2008-May-23 Fri ### ### 1.475 1.475 100,020 ### 27.7 27.7 0.1
2008-May-22 Thu ### ### 1.5 1.5 66,155 ### ### ### 0.1
2008-May-21 Wed ### 1.52 1.5 ### 153,888 232,370 71.6 71.6 0.0
2008-May-20 Tue 1.52 1.53 1.51 ### 133,883 ### ### ### 0.0
2008-May-19 Mon ### 1.54 ### ### 112,383 ### 25.9 25.9 0.0
2008-May-16 Fri 1.51 1.545 ### 1.545 144,346 ### ### ### ###
2008-May-15 Thu 1.5 1.55 1.5 1.51 273,186 ### ### ### 0.1
2008-May-14 Wed 1.5 ### 1.5 1.5 65.8 65.8 0.1
2008-May-13 Tue 1.5 1.545 1.5 1.54 169,352 ### 86.0 86.0 ###
2008-May-12 Mon 1.54 ### 1.52 1.555 ### ### ###
2008-May-09 Fri ### ### 1.54 1.54 11.1 11.1 ###
2008-May-08 Thu 1.585 ### ### ### 269,775 0 ### ### 0.0
2008-May-07 Wed 1.49 1.58 1.49 1.58 91.9 91.9 0.1
2008-May-06 Tue 1.48 1.5 ### 1.48 ### ### 0.1
2008-May-05 Mon 1.5 1.5 1.46 ### ### ### 0.0
2008-May-02 Fri ### 1.5 1.47 1.475 93,140 ### ### ### 0.1
2008-May-01 Thu ### ### 1.49 1.5 178,579 133,041 ### ### 0.1
2008-Apr-30 Wed 1.52 1.545 1.5 ### ### ### 0.0
2008-Apr-29 Tue 1.545 1.545 1.51 1.51 ### ### 0.1
2008-Apr-28 Mon 1.58 1.58 1.545 1.545 ### ### ###
2008-Apr-24 Thu 1.56 ### 1.53 ### 194,584 148,856 ### ### 0.0
2008-Apr-23 Wed 1.58 1.645 1.56 ### 75.1 75.1 0.0
2008-Apr-22 Tue 1.53 1.56 ### 1.55 640,845 499,859 ### ### ###
2008-Apr-21 Mon 1.48 1.5 1.47 1.49 ### ### ###
2008-Apr-18 Fri ### 1.47 1.455 ### 171,144 ### 71.3 71.3 0.0
2008-Apr-17 Thu 1.48 1.49 ### ### 346,951 258,478 31.2 31.2 0.0
2008-Apr-16 Wed 1.51 1.52 1.47 1.485 19.5 19.5 ###
2008-Apr-15 Tue ### ### 1.475 1.475 ### ### 0.1
2008-Apr-14 Mon 1.55 1.55 ### 1.5 503,672 390,345 16.4 16.4 0.1
2008-Apr-11 Fri 1.59 ### 1.54 1.55 17.2 17.2 ###
2008-Apr-10 Thu 1.58 ### 1.57 1.58 334,456 262,547 ### ### 0.1
2008-Apr-09 Wed 1.51 1.625 ### 1.575 ### ### 0.1
2008-Apr-08 Tue 1.5 1.5 ### 1.5 ### ### 0.1
2008-Apr-07 Mon 1.51 1.51 ### 1.5 28.1 28.1 0.1
2008-Apr-04 Fri ### ### 1.49 1.49 ### ### ###
2008-Apr-03 Thu 1.5 1.52 1.48 1.52 1,226,359 ### ### ### 0.1
2008-Apr-02 Wed 1.5 1.5 ### 1.5 ### ### 0.1
2008-Apr-01 Tue 1.5 1.5 1.485 1.49 131,745 196,629 ### ### ###
2008-Mar-31 Mon 1.5 1.5 1.49 1.49 348,024 ### ### ### ###
2008-Mar-28 Fri 1.49 1.52 1.485 ### ### ### 0.0
2008-Mar-27 Thu 1.49 1.49 1.485 1.49 61.8 61.8 ###
2008-Mar-26 Wed ### 1.51 1.485 1.5 442,470 ### 62.2 62.2 0.1
2008-Mar-25 Tue 1.51 ### 1.485 1.485 236,974 175,953 ### ### ###
2008-Mar-20 Thu 1.485 1.525 1.485 1.52 84.8 84.8 0.1
2008-Mar-19 Wed 1.545 1.545 1.49 1.52 80,250 121,779 25.7 25.7 0.1
2008-Mar-18 Tue ### ### 1.53 1.545 70,850 ### ### ### ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 1.79 1.79 ### 1.7 11.6 11.6 ###
2008-Mar-12 Wed ### 1.855 1.79 1.8 ### ### 0.1
2008-Mar-11 Tue 1.75 1.775 ### 1.73 96,225 ### 42.4 42.4 ###
2008-Mar-10 Mon 1.87 1.87 1.71 ### 84,621 151,471 ### ### 0.0
2008-Mar-07 Fri ### ### 1.85 1.85 143,248 ### 23.0 23.0 0.1
2008-Mar-06 Thu ### ### ### ### 86,447 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue ### 2 ### ### 114,970 114,970 ### ### 0.0
2008-Mar-03 Mon ### 1.955 1.925 ### 44.2 44.2 0.0
2008-Feb-29 Fri ### ### ### ### 39,059 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 314,078 0 85.2 85.2 0.0
2008-Feb-26 Tue ### ### 1.925 1.975 389,747 ### 83.4 83.4 ###
2008-Feb-25 Mon ### 2 ### ### 11.1 11.1 0.0
2008-Feb-22 Fri ### ### ### ### 20.7 20.7 0.0
2008-Feb-21 Thu ### ### ### ### 69,389 0 ### ### 0.0
2008-Feb-20 Wed 2 2 ### ### 72,586 72,586 28.4 28.4 0.0
2008-Feb-19 Tue ### 2 ### 2 81,276 81,276 ### ### 0.1
2008-Feb-18 Mon 2 2 ### ### 55,547 55,547 34.7 34.7 0.0
2008-Feb-15 Fri 2 ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 26.0 26.0 0.0
2008-Feb-13 Wed ### ### 2 ### 28.3 28.3 0.0
2008-Feb-12 Tue ### ### 1.955 ### 199,485 ### 5.1 5.1 0.0
2008-Feb-11 Mon ### ### ### ### 141,175 0 44.2 44.2 0.0
2008-Feb-08 Fri ### ### ### ### 725 0 ### ### 0.0
2008-Feb-07 Thu ### ### ### ### 704,948 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 24.3 24.3 0.0
2008-Feb-05 Tue ### ### ### ### 238,325 0 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 68,348 0 78.9 78.9 0.0
2008-Feb-01 Fri 2.2 2.2 ### ### 8.4 8.4 0.0
2008-Jan-31 Thu ### 2.2 ### 2.2 72,385 79,623 ### ### 0.2
2008-Jan-30 Wed ### ### ### ### 92.0 92.0 0.0
2008-Jan-29 Tue ### ### 2 2 10.7 10.7 0.1
2008-Jan-25 Fri 1.945 ### 1.945 ### 231,558 ### ### ### 0.0
2008-Jan-24 Thu ### ### 1.84 1.88 69,352 ### 11.8 11.8 0.1
2008-Jan-23 Wed 2 ### 1.855 1.89 11.6 11.6 ###
2008-Jan-22 Tue ### ### 1.8 1.825 ### ### ###
2008-Jan-21 Mon 2.2 2.27 2 ### 118,346 ### 8.9 8.9 0.0
2008-Jan-18 Fri 2.26 2.26 ### 2.21 29.9 29.9 0.2
2008-Jan-17 Thu ### ### ### ### 13.2 13.2 0.0
2008-Jan-16 Wed ### 2.4 2.27 2.4 83.8 83.8 ###
2008-Jan-15 Tue 2.41 2.5 ### 2.4 161,629 ### ### ### ###
2008-Jan-14 Mon ### 2.41 ### ### ### ### 0.0
2008-Jan-11 Fri ### 2.4 ### ### 126,789 152,146 80.6 80.6 0.0
2008-Jan-10 Thu 2.5 2.52 ### ### 29,023 ### ### ### 0.0
2008-Jan-09 Wed 2.52 2.55 2.46 2.5 36.9 36.9 0.2
2008-Jan-08 Tue 2.54 2.56 2.52 2.53 155,986 ### 40.8 40.8 ###
2008-Jan-07 Mon 2.54 2.55 2.51 2.51 ### ### ###
2008-Jan-04 Fri 2.55 2.57 2.53 2.55 106,075 ### 66.8 66.8 0.2
2008-Jan-03 Thu 2.55 ### 2.55 2.55 13,748 17,528 ### ### 0.2
2008-Jan-02 Wed 2.55 ### 2.55 2.55 ### ### 0.2
2007-Dec-31 Mon 2.51 2.57 2.51 2.56 21,270 54,025 78.1 78.1 0.2
2007-Dec-28 Fri 2.55 ### 2.55 2.55 50,587 ### ### ### 0.2
2007-Dec-27 Thu 2.58 ### 2.55 2.55 61,142 77,956 ### ### 0.2
2007-Dec-24 Mon 2.57 2.59 2.57 2.58 7,377 ### 65.8 65.8 0.2
2007-Dec-21 Fri 2.59 ### 2.48 2.59 64.1 64.1 0.2
2007-Dec-20 Thu 2.58 ### 2.56 ### 54,481 ### ### ### 0.0
2007-Dec-19 Wed ### ### 2.55 2.58 32,326 ### 30.2 30.2 0.2
2007-Dec-18 Tue ### ### 2.55 2.55 11.1 11.1 0.2
2007-Dec-17 Mon ### ### ### ### 87,256 0 63.8 63.8 0.0
2007-Dec-14 Fri 2.71 2.71 ### ### ### ### 0.0
2007-Dec-13 Thu ### 2.72 ### 2.72 935,980 ### 84.4 84.4 0.2
2007-Dec-12 Wed ### ### ### ### 86.4 86.4 0.0
2007-Dec-11 Tue 2.73 2.73 2.55 ### 172,343 454,985 11.0 11.0 0.0
2007-Dec-10 Mon 2.75 2.75 2.7 2.71 25.9 25.9 ###
2007-Dec-07 Fri 2.75 2.75 2.75 2.75 ### ### ###
2007-Dec-06 Thu 2.73 2.75 2.7 2.75 57,878 ### ### ### ###
2007-Dec-05 Wed 2.76 2.76 2.7 2.75 3,070,352 ### ### ### ###
2007-Dec-04 Tue 2.75 2.77 2.73 2.77 13,974 38,428 ### ### 0.2
2007-Dec-03 Mon 2.75 2.77 2.73 2.76 72.3 72.3 0.2
2007-Nov-30 Fri 2.7 2.77 2.7 2.77 ### ### 0.2
2007-Nov-29 Thu 2.7 2.79 ### ### 82,554 ### 34.4 34.4 0.0
2007-Nov-28 Wed 2.75 2.79 2.7 2.7 45,272 124,271 27.2 27.2 0.2
2007-Nov-27 Tue 2.76 2.8 2.75 2.75 93,149 258,488 ### ### ###
2007-Nov-26 Mon 2.75 2.82 2.75 2.8 ### ### 0.2
2007-Nov-23 Fri 2.85 2.86 2.8 2.82 28.2 28.2 ###
2007-Nov-22 Thu 2.75 2.78 2.73 2.75 116,571 321,153 75.9 75.9 ###
2007-Nov-21 Wed 2.8 2.83 2.77 2.8 74.1 74.1 0.2
2007-Nov-20 Tue 2.76 2.82 2.76 2.79 381,427 1,064,181 78.3 78.3 ###
2007-Nov-19 Mon 2.85 2.89 ### 2.76 454,979 657,444 ### ### 0.2
2007-Nov-16 Fri ### ### 2.85 ### ### ### 0.0
2007-Nov-15 Thu 2.86 ### 2.85 ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 47,324 0 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 34.4 34.4 0.0
2007-Nov-12 Mon ### ### ### ### 40,272 0 47.1 47.1 0.0
2007-Nov-09 Fri ### ### ### ### 138,886 0 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### 74.4 74.4 0.0
2007-Nov-07 Wed 2.84 ### 2.84 ### 258,856 367,575 91.2 91.2 0.0
2007-Nov-06 Tue 2.84 2.84 2.79 2.82 273,121 ### 26.7 26.7 ###
2007-Nov-05 Mon 2.85 2.88 2.78 2.78 ### ### 0.2
2007-Nov-02 Fri 2.87 2.89 2.87 2.89 ### ### ###
2007-Nov-01 Thu 2.79 ### 2.79 2.89 13,650 19,041 ### ### ###
2007-Oct-31 Wed 2.76 2.86 2.76 2.86 ### ### 0.2
2007-Oct-30 Tue 2.75 2.78 2.75 2.78 76.7 76.7 0.2
2007-Oct-29 Mon 2.77 2.77 2.74 2.75 114,146 314,472 ### ### ###
2007-Oct-26 Fri 2.78 2.78 2.73 2.74 1,335,783 3,680,082 21.1 21.1 0.2
2007-Oct-25 Thu 2.85 2.88 2.8 2.8 ### ### 0.2
2007-Oct-24 Wed 2.81 2.86 2.8 2.85 133,580 ### 81.8 81.8 ###
2007-Oct-23 Tue 2.8 2.85 2.8 2.83 70.4 70.4 0.2
2007-Oct-22 Mon 2.75 2.8 2.71 2.8 85,581 235,775 ### ### 0.2
2007-Oct-19 Fri 2.79 2.79 2.76 2.79 68.5 68.5 ###
2007-Oct-18 Thu 2.8 2.8 2.75 2.79 50,242 139,421 31.0 31.0 ###
2007-Oct-17 Wed 2.8 2.8 2.77 2.8 ### ### 0.2
2007-Oct-16 Tue 2.8 2.8 2.75 2.75 ### ### ###
2007-Oct-15 Mon 2.8 2.84 2.8 2.84 23,483 66,222 82.5 82.5 0.2
2007-Oct-12 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2007-Oct-11 Thu 2.73 2.78 2.72 2.75 ### ### ###
2007-Oct-10 Wed 2.74 2.75 2.7 2.75 84,385 229,949 ### ### ###
2007-Oct-09 Tue 2.8 2.8 2.72 2.75 39,720 109,627 19.6 19.6 ###
2007-Oct-08 Mon 2.84 2.87 2.84 2.84 519,929 ### 67.7 67.7 0.2
2007-Oct-05 Fri 2.87 2.88 2.8 2.83 62,282 176,880 18.1 18.1 0.2
2007-Oct-04 Thu 2.75 2.86 2.75 2.79 110,788 ### ### ### ###
2007-Oct-03 Wed ### 2.78 ### 2.75 160,670 ### 87.6 87.6 ###
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon 2.75 2.75 ### ### ### ### 0.0
2007-Sep-28 Fri 2.81 2.81 2.75 2.77 ### ### 0.2
2007-Sep-27 Thu 2.85 2.87 2.85 2.87 10,986 ### 67.4 67.4 ###
2007-Sep-26 Wed 2.85 2.85 2.81 2.81 10,273 29,072 ### ### ###
2007-Sep-25 Tue 2.85 2.87 2.85 2.85 64.4 64.4 ###
2007-Sep-24 Mon ### ### ### ### 17,425 0 62.2 62.2 0.0
2007-Sep-21 Fri 2.85 2.85 2.81 2.85 11,747 33,244 61.4 61.4 ###
2007-Sep-20 Thu 2.88 ### 2.86 ### 84,659 ### ### ### 0.0
2007-Sep-19 Wed 2.85 2.88 2.85 2.88 ### ### 0.2
2007-Sep-18 Tue 2.85 2.85 2.82 2.83 42.2 42.2 0.2
2007-Sep-17 Mon 2.85 ### 2.81 2.88 109,687 ### ### ### 0.2
2007-Sep-14 Fri 2.85 2.85 2.85 2.85 ### ### ###
2007-Sep-13 Thu 2.85 ### 2.85 2.86 74.0 74.0 0.2
2007-Sep-12 Wed 2.85 ### 2.81 2.81 ### ### ###
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 12,650 0 ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 11,546 0 30.3 30.3 0.0
2007-Sep-06 Thu 2.81 3 2.8 3 46,950 136,155 ### ### 0.2
2007-Sep-05 Wed 2.79 ### 2.79 ### 42,480 59,259 92.3 92.3 0.0
2007-Sep-04 Tue 2.85 2.85 2.78 2.78 32,523 91,552 ### ### 0.2
2007-Sep-03 Mon 2.87 ### 2.8 2.8 147,356 ### 16.2 16.2 0.2
2007-Aug-31 Fri 2.84 2.89 2.84 2.87 21,456 61,471 62.7 62.7 ###
2007-Aug-30 Thu 2.85 ### 2.8 2.89 ### ### ###
2007-Aug-29 Wed 2.82 2.85 2.82 2.85 68.1 68.1 ###
2007-Aug-28 Tue 2.79 2.85 2.79 2.85 62,728 ### 81.3 81.3 ###
2007-Aug-27 Mon 2.8 2.8 2.78 2.8 ### ### 0.2
2007-Aug-24 Fri 2.8 2.8 2.77 2.79 38.1 38.1 ###
2007-Aug-23 Thu 2.8 2.85 2.77 2.8 44,258 ### 60.1 60.1 0.2
2007-Aug-22 Wed 2.71 2.8 2.71 2.8 28,882 ### 84.3 84.3 0.2
2007-Aug-21 Tue 2.85 2.85 2.72 2.72 ### ### 0.2
2007-Aug-20 Mon ### ### 2.73 2.8 216,740 295,850 13.4 13.4 0.2
2007-Aug-17 Fri ### 2.7 ### ### 83,085 ### 41.7 41.7 0.0
2007-Aug-16 Thu 2.79 2.79 ### 2.75 161,652 ### ### ### ###
2007-Aug-15 Wed ### ### 2.74 2.8 ### ### 0.2
2007-Aug-14 Tue 3 3 2.78 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### 3 222,385 0 ### ### 0.2
2007-Aug-10 Fri ### ### ### ### 453,788 0 86.6 86.6 0.0
2007-Aug-09 Thu ### ### ### ### 12,378 0 ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 71.4 71.4 0.0
2007-Aug-07 Tue ### ### ### ### 68.8 68.8 0.0
2007-Aug-06 Mon ### ### 3 ### 1,328,270 ### ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 11,170 0 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### ### 78.3 78.3 0.0
2007-Aug-01 Wed ### ### 3 ### 236,723 355,084 91.9 91.9 0.0
2007-Jul-31 Tue ### ### ### ### 118,176 0 31.8 31.8 0.0
2007-Jul-30 Mon ### ### 3 ### 195,854 293,781 73.6 73.6 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 1,093,425 0 ### ### 0.0
2007-Jul-25 Wed 3 ### 3 ### 115,783 173,674 ### ### 0.0
2007-Jul-24 Tue ### ### ### 3 ### ### 0.2
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 63.4 63.4 0.0
2007-Jul-19 Thu ### ### 2.87 ### ### ### 0.0
2007-Jul-18 Wed ### ### 2.89 ### 84,555 122,181 ### ### 0.0
2007-Jul-17 Tue ### ### 2.85 2.85 21.3 21.3 ###
2007-Jul-16 Mon 2.85 ### 2.85 ### 732,147 ### ### ### 0.0
2007-Jul-13 Fri 2.85 2.85 2.81 2.85 77,972 ### 67.1 67.1 ###
2007-Jul-12 Thu 2.78 2.8 2.75 2.8 270,740 ### 69.3 69.3 0.2
2007-Jul-11 Wed 2.86 2.86 2.8 2.82 ### ### ###
2007-Jul-10 Tue 2.81 2.85 2.8 2.85 280,440 792,243 80.9 80.9 ###
2007-Jul-09 Mon 2.8 2.82 2.8 2.82 75.6 75.6 ###
2007-Jul-06 Fri 2.81 2.85 2.79 2.8 158,743 447,655 ### ### 0.2
2007-Jul-05 Thu 2.85 2.85 2.79 2.79 18.3 18.3 ###
2007-Jul-04 Wed 2.8 2.85 2.8 2.85 ### ### ###
2007-Jul-03 Tue 2.8 2.81 2.76 2.79 339,322 ### 39.2 39.2 ###
2007-Jul-02 Mon 2.8 2.8 2.72 2.75 164,249 453,327 23.8 23.8 ###
2007-Jun-29 Fri 2.85 ### 2.8 ### 84.5 84.5 0.0
2007-Jun-28 Thu 2.89 2.89 2.81 2.82 40,576 115,641 16.4 16.4 ###
2007-Jun-27 Wed 2.75 ### 2.75 ### 227,389 312,659 97.8 97.8 0.0
2007-Jun-26 Tue ### 2.88 ### 2.75 87.0 87.0 ###
2007-Jun-25 Mon ### ### 2.56 ### 36.8 36.8 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu ### 2.7 ### ### ### ### 0.0
2007-Jun-20 Wed 2.55 ### 2.55 ### ### ### 0.0
2007-Jun-19 Tue 2.58 2.58 2.55 2.55 126,859 ### 30.5 30.5 0.2
2007-Jun-18 Mon ### ### 2.58 2.58 10.6 10.6 0.2
2007-Jun-15 Fri ### ### ### ### 165,425 0 ### ### 0.0
2007-Jun-14 Thu 2.74 2.74 ### ### 284,041 ### ### ### 0.0
2007-Jun-13 Wed 2.75 2.75 2.7 2.7 22.9 22.9 0.2
2007-Jun-12 Tue 2.8 2.8 2.75 2.8 24,627 ### ### ### 0.2
2007-Jun-08 Fri 2.83 2.83 2.8 2.8 9,529 26,824 ### ### 0.2
2007-Jun-07 Thu 2.8 2.86 2.8 2.86 80.3 80.3 0.2
2007-Jun-06 Wed 2.88 2.89 2.76 2.8 22,550 ### ### ### 0.2
2007-Jun-05 Tue 2.88 2.88 2.86 2.86 37.5 37.5 0.2
2007-Jun-04 Mon 2.75 2.89 2.74 2.89 93.2 93.2 ###
2007-Jun-01 Fri 2.75 2.78 2.75 2.75 211,825 ### 62.7 62.7 ###
2007-May-31 Thu 2.75 2.8 2.74 2.75 54,872 ### ### ### ###
2007-May-30 Wed 2.75 2.75 2.73 2.74 77,824 ### 42.6 42.6 0.2
2007-May-29 Tue 2.75 2.75 2.72 2.72 38,870 ### 26.0 26.0 0.2
2007-May-28 Mon 2.75 2.76 2.74 2.75 57,285 ### ### ### ###
2007-May-25 Fri 2.76 2.76 2.73 2.73 17,153 47,084 25.5 25.5 ###
2007-May-24 Thu 2.75 2.78 2.74 2.78 80.2 80.2 0.2
2007-May-23 Wed 2.85 2.85 2.7 2.7 5.5 5.5 0.2
2007-May-22 Tue 2.88 2.88 2.8 2.86 ### ### 0.2
2007-May-21 Mon ### ### 2.88 ### ### ### 0.0
2007-May-18 Fri ### 3 ### 3 ### ### 0.2
2007-May-17 Thu ### 3 ### 3 73.8 73.8 0.2
2007-May-16 Wed 3 ### ### ### 11.6 11.6 0.0
2007-May-15 Tue ### 3 2.87 3 146,944 431,280 91.1 91.1 0.2
2007-May-14 Mon 2.76 ### 2.76 ### 302,923 ### ### ### 0.0
2007-May-11 Fri 3 3 ### 2.7 179,455 269,182 ### ### 0.2
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2007-May-03 Thu 2.5 2.5 2.43 2.5 33,726 ### ### ### 0.2
2007-May-02 Wed 2.5 2.5 2.5 2.5 26,250 65,625 62.0 62.0 0.2
2007-May-01 Tue 2.5 2.52 2.48 2.5 ### ### 0.2
2007-Apr-30 Mon 2.51 2.52 2.49 2.49 28.9 28.9 0.2
2007-Apr-27 Fri 2.51 2.51 2.5 2.5 22,972 57,544 ### ### 0.2
2007-Apr-26 Thu 2.48 2.51 2.47 2.51 19,228 47,877 ### ### ###
2007-Apr-24 Tue 2.5 2.53 2.46 2.5 69.8 69.8 0.2
2007-Apr-23 Mon 2.53 2.53 2.52 2.53 69.8 69.8 ###
2007-Apr-20 Fri 2.5 2.55 2.5 2.5 31,781 80,247 ### ### 0.2
2007-Apr-19 Thu 2.46 2.5 ### 2.5 ### ### 0.2
2007-Apr-18 Wed ### ### ### ### 86.7 86.7 0.0
2007-Apr-17 Tue ### ### ### ### 27,250 0 44.5 44.5 0.0
2007-Apr-16 Mon ### ### ### ### 5,052 0 ### ### 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### 2.26 ### ### ### 0.0
2007-Apr-10 Tue ### ### 2.29 ### 67,380 77,150 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue 2.22 ### 2.22 ### 88.9 88.9 0.0
2007-Apr-02 Mon 2.2 2.2 2.2 2.2 74.5 74.5 0.2
2007-Mar-30 Fri ### 2.26 ### 2.26 33,450 ### 92.4 92.4 ###
2007-Mar-29 Thu 2.26 2.26 ### ### 3.9 3.9 0.0
2007-Mar-28 Wed 2.26 2.26 2.25 2.25 42,754 ### ### ### ###
2007-Mar-27 Tue 2.22 2.25 2.22 2.25 ### ### ###
2007-Mar-26 Mon 2.28 2.28 2.22 2.22 4,270 ### 12.8 12.8 0.2
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 2.25 ### 2.22 ### 84.9 84.9 0.0
2007-Mar-21 Wed 2.25 2.25 2.25 2.25 ### ### ###
2007-Mar-20 Tue 2.25 2.25 2.25 2.25 ### ### ###
2007-Mar-19 Mon ### ### ### ### 68.1 68.1 0.0
2007-Mar-16 Fri 2.29 2.29 2.2 2.2 5,524,786 12,403,144 ### ### 0.2
2007-Mar-15 Thu 2.25 2.25 2.25 2.25 2,150 ### ### ### ###
2007-Mar-14 Wed 2.25 2.25 2.2 2.2 ### ### 0.2
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri ### ### ### ### 5,020 0 31.4 31.4 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### 2 ### ### ### 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 2.4 2.4 ### ### ### ### 0.0
2007-Mar-01 Thu 2.43 2.43 2.43 2.43 ### ### ###
2007-Feb-28 Wed ### 2.45 ### 2.45 ### ### 0.2
2007-Feb-27 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Feb-26 Mon 2.5 2.5 2.49 2.5 64.2 64.2 0.2
2007-Feb-23 Fri ### 2.4 ### 2.4 79.9 79.9 ###
2007-Feb-22 Thu 2.4 2.4 ### ### 2,481 2,977 20.5 20.5 0.0
2007-Feb-21 Wed 2.25 2.4 2.25 2.4 96.4 96.4 ###
2007-Feb-20 Tue ### 2.4 ### 2.4 72.8 72.8 ###
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 2.42 2.42 2.4 2.4 9,387 22,622 ### ### ###
2007-Feb-15 Thu 2.41 2.41 2.41 2.41 69.0 69.0 0.2
2007-Feb-14 Wed 2.41 2.43 2.4 2.4 33.2 33.2 ###
2007-Feb-13 Tue 2.43 2.43 2.42 2.43 ### ### ###
2007-Feb-12 Mon 2.43 2.43 2.43 2.43 ### ### ###
2007-Feb-09 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2007-Feb-08 Thu 2.45 2.45 2.45 2.45 66.4 66.4 0.2
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue ### ### 2.5 2.5 11.2 11.2 0.2
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 2.45 2.5 2.45 2.5 22,378 55,385 ### ### 0.2
2007-Feb-01 Thu 2.42 2.45 2.42 2.45 78.9 78.9 0.2
2007-Jan-31 Wed 2.46 2.46 2.41 2.41 10,622 ### 20.6 20.6 0.2
2007-Jan-30 Tue 2.45 2.46 2.45 2.46 68.1 68.1 0.2
2007-Jan-29 Mon 2.41 2.41 2.41 2.41 71.3 71.3 0.2
2007-Jan-25 Thu 2.41 2.45 2.41 2.45 30,950 ### 81.8 81.8 0.2
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 2.45 2.45 2.4 2.45 ### ### 0.2
2007-Jan-22 Mon 2.4 2.4 2.4 2.4 ### ### ###
2007-Jan-19 Fri 2.45 2.45 2.4 2.4 ### ### ###
2007-Jan-18 Thu 2.45 2.45 2.45 2.45 68.4 68.4 0.2
2007-Jan-17 Wed 2.45 2.48 2.45 2.45 ### ### 0.2
2007-Jan-16 Tue 2.42 2.45 2.4 2.45 ### ### 0.2
2007-Jan-15 Mon 2.41 2.44 2.41 2.44 2,950 7,153 ### ### 0.2
2007-Jan-12 Fri 2.4 2.41 2.2 2.41 63.8 63.8 0.2
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 2.43 2.45 2.43 2.45 2,185 ### ### ### 0.2
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 2.4 2.4 2.4 2.4 ### ### ###
2007-Jan-05 Fri 2.52 2.52 2.4 2.4 ### ### ###
2007-Jan-04 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2007-Jan-03 Wed 2.52 2.52 2.5 2.5 33.7 33.7 0.2
2007-Jan-02 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2006-Dec-29 Fri 2.53 ### 2.53 ### 120,843 ### ### ### 0.0
2006-Dec-28 Thu ### ### 2.47 2.53 77,629 95,871 ### ### ###
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 2.75 2.75 2.7 2.7 12,528 ### 15.2 15.2 0.2
2006-Dec-21 Thu 2.7 2.71 2.7 2.7 ### ### 0.2
2006-Dec-20 Wed 2.55 2.57 2.55 2.57 ### ### ###
2006-Dec-19 Tue 2.5 2.55 2.5 2.55 38,979 98,421 85.5 85.5 0.2
2006-Dec-18 Mon 2.44 2.47 2.44 2.47 114,583 ### ### ### ###
2006-Dec-15 Fri 2.45 2.45 2.44 2.44 32.9 32.9 0.2
2006-Dec-14 Thu 2.45 2.46 2.42 2.46 63.8 63.8 0.2
2006-Dec-13 Wed 2.45 2.47 2.45 2.47 ### ### ###
2006-Dec-12 Tue 2.44 2.44 2.44 2.44 70.0 70.0 0.2
2006-Dec-11 Mon 2.4 2.4 2.4 2.4 67.3 67.3 ###
2006-Dec-08 Fri 2.4 2.42 ### ### 34,870 ### 33.4 33.4 0.0
2006-Dec-07 Thu ### 2.4 ### ### 9,942 ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 10,077 0 30.2 30.2 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 2.4 2.4 2.4 2.4 68.4 68.4 ###
2006-Dec-01 Fri 2.4 2.4 2.4 2.4 72.1 72.1 ###
2006-Nov-30 Thu 2.45 2.45 ### 2.4 ### ### ###
2006-Nov-29 Wed ### 2.44 ### 2.44 85.5 85.5 0.2
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 5,346 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 34,550 0 ### ### 0.0
2006-Nov-23 Thu 2.41 2.41 ### ### 9.5 9.5 0.0
2006-Nov-22 Wed ### 2.48 ### 2.4 ### ### ###
2006-Nov-21 Tue ### ### ### ### 5,740 0 76.0 76.0 0.0
2006-Nov-20 Mon ### ### 2.27 ### ### ### 0.0
2006-Nov-17 Fri ### ### 2.28 ### 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 2.29 2.29 2.29 2.29 2,787 6,382 68.4 68.4 ###
2006-Nov-14 Tue ### ### 2.28 ### 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 7,980 0 78.1 78.1 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 24.8 24.8 0.0
2006-Nov-06 Mon 2.4 2.4 ### ### 30,850 37,020 7.7 7.7 0.0
2006-Nov-03 Fri 2.43 2.44 2.43 2.44 67.9 67.9 0.2
2006-Nov-02 Thu 2.44 2.44 2.4 2.4 15,945 38,586 ### ### ###
2006-Nov-01 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2006-Oct-31 Tue 2.45 2.5 2.4 2.5 ### ### 0.2
2006-Oct-30 Mon 0 0 0 0 0 0.0


<< Previous 1 2 3 4 5 6 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 2024-11-11 06:44:05 thru 2024-11-11 06:44:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000