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

Currently Thu 24-Mar-28 07:40:37 PM 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

(WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD Daily Prices...

     Prev Section TOC    Company Info for WCB    Limits Next Section


Company Details for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD

Listing Code WCB
Listing Name WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
GICS Sector Food
ISIN Name WARRNAMBOOL CHEESE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WCB1


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for WCB .. Monday 6th March 2017

WCB 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 0.7
MAX 10.2 6,188,552 99.8


Font Format Legend

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


End of day Prices (full format),

76800 Days for (WCB) WARRNAMBOOL CHEESE & BUTTER FACTORY CO.HOLD.LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.44
2017-Mar-10 Fri ### ### ### ### 0 0.0
2017-Mar-09 Thu ### ### ### ### 0 0.0
2017-Mar-08 Wed ### ### ### ### 0 0.0
2017-Mar-07 Tue ### ### ### ### 0 0.0
2017-Mar-06 Mon ### ### ### ### 71.1 71.1 0.0
2017-Mar-03 Fri 9 9 9 9 0 0.6
2017-Mar-02 Thu ### ### 9 9 4,070 ### ### ### 0.6
2017-Mar-01 Wed ### ### ### ### 1 0 ### ### 0.0
2017-Feb-28 Tue ### ### ### ### 0 0.0
2017-Feb-27 Mon 9 ### 9 ### 2,179 ### 72.3 72.3 0.0
2017-Feb-24 Fri ### ### ### ### 1,775 0 74.5 74.5 0.0
2017-Feb-23 Thu ### ### ### ### 70.4 70.4 0.0
2017-Feb-22 Wed ### ### ### ### 920 0 ### ### 0.0
2017-Feb-21 Tue ### ### ### ### 74.9 74.9 0.0
2017-Feb-20 Mon 8.84 8.84 8.84 8.84 ### ### ###
2017-Feb-17 Fri 8.84 8.84 8.84 8.84 0 ###
2017-Feb-16 Thu 8.84 8.84 8.84 8.84 ### ### ###
2017-Feb-15 Wed 8.84 8.84 8.84 8.84 ### ### ###
2017-Feb-14 Tue 8.84 8.84 8.84 8.84 150 1,326 ### ### ###
2017-Feb-13 Mon ### ### 8.84 8.84 13,658 ### ### ### ###
2017-Feb-10 Fri 8.88 8.88 8.88 8.88 181 ### ### ### 0.6
2017-Feb-09 Thu 8.85 8.85 8.85 8.85 0 0.6
2017-Feb-08 Wed 8.85 8.85 8.85 8.85 0 0.6
2017-Feb-07 Tue 8.85 8.85 8.85 8.85 0 0.6
2017-Feb-06 Mon 8.85 8.85 8.85 8.85 250 ### ### ### 0.6
2017-Feb-03 Fri 8.86 8.86 8.85 8.85 36.1 36.1 0.6
2017-Feb-02 Thu ### ### 8.86 8.86 977 4,328 33.0 33.0 0.6
2017-Feb-01 Wed 8.87 ### 8.87 ### ### ### 0.0
2017-Jan-31 Tue 8.84 8.85 8.78 8.85 7,251 ### ### ### 0.6
2017-Jan-30 Mon 8.77 8.85 ### 8.85 9,383 ### ### ### 0.6
2017-Jan-27 Fri ### ### ### ### 65.8 65.8 0.0
2017-Jan-25 Wed ### ### ### ### ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 0 0.0
2017-Jan-23 Mon ### ### ### ### 0 0.0
2017-Jan-20 Fri ### ### ### ### 0 0.0
2017-Jan-19 Thu ### ### ### ### 0 0.0
2017-Jan-18 Wed ### ### ### ### 0 0.0
2017-Jan-17 Tue ### ### ### ### 0 0.0
2017-Jan-16 Mon ### ### ### ### 4 0 69.1 69.1 0.0
2017-Jan-13 Fri 7 ### 7 ### 158 553 ### ### 0.0
2017-Jan-12 Thu 6.81 ### 6.8 ### 3,350 ### ### ### 0.0
2017-Jan-11 Wed 6.75 6.75 6.75 6.75 0 0.5
2017-Jan-10 Tue 6.75 6.75 6.75 6.75 0 0.5
2017-Jan-09 Mon 6.75 6.75 6.75 6.75 68.8 68.8 0.5
2017-Jan-06 Fri 7.2 7.2 7.2 7.2 0 0.5
2017-Jan-05 Thu 7.2 7.2 7.2 7.2 0 0.5
2017-Jan-04 Wed 7.2 7.2 7.2 7.2 0 0.5
2017-Jan-03 Tue 7.2 7.2 7.2 7.2 0 0.5
2016-Dec-30 Fri ### 7.2 ### 7.2 374 1,346 ### ### 0.5
2016-Dec-29 Thu 7 7.2 7 7.2 87.4 87.4 0.5
2016-Dec-28 Wed ### ### ### ### 7 0 62.5 62.5 0.0
2016-Dec-23 Fri 6.85 ### 6.85 ### 7 23 84.5 84.5 0.0
2016-Dec-22 Thu 6.81 6.89 6.81 6.89 7 47 82.5 82.5 0.5
2016-Dec-21 Wed 6.8 6.85 6.8 6.85 5 ### ### ### ###
2016-Dec-20 Tue ### ### ### ### 0 0.0
2016-Dec-19 Mon ### ### ### ### 0 0.0
2016-Dec-16 Fri ### ### ### ### 0 0.0
2016-Dec-15 Thu ### ### ### ### 0 0.0
2016-Dec-14 Wed ### ### ### ### 0 0.0
2016-Dec-13 Tue ### ### ### ### 0 0.0
2016-Dec-12 Mon ### ### ### ### 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 0 0.0
2016-Dec-07 Wed ### ### ### ### 0 0.0
2016-Dec-06 Tue ### ### ### ### 0 0.0
2016-Dec-05 Mon ### ### ### ### 2,584 0 ### ### 0.0
2016-Dec-02 Fri ### ### ### ### 1,357 0 ### ### 0.0
2016-Dec-01 Thu 7.25 7.25 7.25 7.25 0 0.5
2016-Nov-30 Wed ### ### 7.25 7.25 152 551 22.6 22.6 0.5
2016-Nov-29 Tue ### ### ### ### 0 0.0
2016-Nov-28 Mon ### ### ### ### 0 0.0
2016-Nov-25 Fri ### 7.2 ### ### 10,948 ### 68.1 68.1 0.0
2016-Nov-24 Thu ### ### ### ### 0 0.0
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 54 0 ### ### 0.0
2016-Nov-21 Mon 7.2 7.25 7.2 7.25 1,679 ### ### ### 0.5
2016-Nov-18 Fri ### ### ### ### 70.2 70.2 0.0
2016-Nov-17 Thu ### ### ### ### 972 0 66.9 66.9 0.0
2016-Nov-16 Wed 7 7 7 7 72.7 72.7 0.5
2016-Nov-15 Tue ### 7 ### ### ### ### 0.0
2016-Nov-14 Mon 6.8 6.8 6.8 6.8 0 0.5
2016-Nov-11 Fri 6.8 6.8 6.8 6.8 244 1,659 ### ### 0.5
2016-Nov-10 Thu 6.8 6.8 6.8 6.8 0 0.5
2016-Nov-09 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2016-Nov-08 Tue 6.85 6.85 6.85 6.85 69.8 69.8 ###
2016-Nov-07 Mon 6.75 6.75 6.75 6.75 0 0.5
2016-Nov-04 Fri 6.75 6.75 6.75 6.75 ### ### 0.5
2016-Nov-03 Thu 6.75 6.85 6.75 6.85 3,079 ### 81.8 81.8 ###
2016-Nov-02 Wed 6.51 6.51 6.51 6.51 0 ###
2016-Nov-01 Tue 6.55 6.55 6.51 6.51 ### ### ###
2016-Oct-31 Mon 6.52 6.52 6.52 6.52 0 0.5
2016-Oct-28 Fri ### ### 6.52 6.52 850 2,771 25.6 25.6 0.5
2016-Oct-27 Thu ### ### ### ### 0 0.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 0 0.0
2016-Oct-24 Mon ### ### ### ### 0 0.0
2016-Oct-21 Fri ### ### ### ### 0 0.0
2016-Oct-20 Thu ### ### ### ### 0 0.0
2016-Oct-19 Wed ### ### ### ### 22 0 66.5 66.5 0.0
2016-Oct-18 Tue ### ### 6.55 ### 71.5 71.5 0.0
2016-Oct-17 Mon ### ### ### ### 680 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 80 0 ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 124 0 ### ### 0.0
2016-Oct-12 Wed 6.75 6.75 6.75 6.75 0 0.5
2016-Oct-11 Tue 6.75 6.75 6.75 6.75 70.9 70.9 0.5
2016-Oct-10 Mon 6.75 6.75 6.75 6.75 1,220 ### ### ### 0.5
2016-Oct-07 Fri 6.77 6.77 6.77 6.77 0 ###
2016-Oct-06 Thu 6.77 6.77 6.77 6.77 0 ###
2016-Oct-05 Wed 6.77 6.77 6.77 6.77 0 ###
2016-Oct-04 Tue 6.77 6.77 6.77 6.77 1,050 ### 66.9 66.9 ###
2016-Oct-03 Mon 7 7 7 7 0 0.5
2016-Sep-30 Fri ### ### 7 7 ### ### 0.5
2016-Sep-29 Thu ### ### ### ### 88 0 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 69.3 69.3 0.0
2016-Sep-26 Mon 6.85 6.85 6.85 6.85 0 ###
2016-Sep-23 Fri 6.85 6.85 6.85 6.85 63.4 63.4 ###
2016-Sep-22 Thu ### ### ### ### 0 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 683 0 70.6 70.6 0.0
2016-Sep-19 Mon ### ### ### ### ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 0 0.0
2016-Sep-15 Thu ### ### ### ### 0 0.0
2016-Sep-14 Wed ### ### ### ### 1,650 0 81.5 81.5 0.0
2016-Sep-13 Tue 6.73 6.85 ### 6.85 ### ### ###
2016-Sep-12 Mon 6.5 6.5 6.5 6.5 0 0.5
2016-Sep-09 Fri 6.5 6.5 6.5 6.5 0 0.5
2016-Sep-08 Thu 6.58 6.58 6.5 6.5 3,375 22,072 ### ### 0.5
2016-Sep-07 Wed 6.45 6.45 6.45 6.45 65.0 65.0 ###
2016-Sep-06 Tue 6.59 6.59 6.59 6.59 0 ###
2016-Sep-05 Mon 6.59 6.59 6.59 6.59 0 ###
2016-Sep-02 Fri 6.59 6.59 6.59 6.59 0 ###
2016-Sep-01 Thu 6.59 6.59 6.59 6.59 0 ###
2016-Aug-31 Wed 6.45 6.59 6.45 6.59 88.4 88.4 ###
2016-Aug-30 Tue 6.2 6.2 6.2 6.2 0 0.4
2016-Aug-29 Mon 6.2 6.2 6.2 6.2 0 0.4
2016-Aug-26 Fri 6.25 6.25 6.2 6.2 28.7 28.7 0.4
2016-Aug-25 Thu 6.27 6.27 6.27 6.27 73.9 73.9 0.4
2016-Aug-24 Wed ### ### ### ### 0 0.0
2016-Aug-23 Tue ### ### ### ### 0 0.0
2016-Aug-22 Mon ### ### ### ### 0 0.0
2016-Aug-19 Fri ### ### ### ### 0 0.0
2016-Aug-18 Thu ### ### ### ### 5,628 0 ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 0 0.0
2016-Aug-16 Tue ### ### ### ### 0 0.0
2016-Aug-15 Mon ### ### ### ### 0 0.0
2016-Aug-12 Fri 6.4 6.4 ### ### ### ### 0.0
2016-Aug-11 Thu 6.41 6.41 ### 6.4 ### ### 0.5
2016-Aug-10 Wed 6.5 6.5 6.5 6.5 0 0.5
2016-Aug-09 Tue 6.5 6.5 6.5 6.5 0 0.5
2016-Aug-08 Mon 6.5 6.5 6.5 6.5 70.7 70.7 0.5
2016-Aug-05 Fri 6.4 6.5 6.4 6.5 ### ### 0.5
2016-Aug-04 Thu 6.58 6.58 6.58 6.58 0 0.5
2016-Aug-03 Wed 6.58 6.58 6.58 6.58 0 0.5
2016-Aug-02 Tue 6.58 6.58 6.58 6.58 0 0.5
2016-Aug-01 Mon 6.58 6.58 6.58 6.58 80 526 ### ### 0.5
2016-Jul-29 Fri 6.7 6.7 6.7 6.7 0 0.5
2016-Jul-28 Thu 6.7 6.7 6.7 6.7 0 0.5
2016-Jul-27 Wed 6.7 6.7 6.7 6.7 0 0.5
2016-Jul-26 Tue ### 6.7 ### 6.7 527 ### ### ### 0.5
2016-Jul-25 Mon ### 6.42 ### ### 79.9 79.9 0.0
2016-Jul-22 Fri 6.75 6.75 ### ### 15,746 53,142 4.5 4.5 0.0
2016-Jul-21 Thu ### ### ### ### 1,441 0 ### ### 0.0
2016-Jul-20 Wed 6.75 6.75 ### ### ### ### 0.0
2016-Jul-19 Tue 6.82 6.82 6.82 6.82 70.0 70.0 0.5
2016-Jul-18 Mon 6.75 6.75 6.75 6.75 0 0.5
2016-Jul-15 Fri ### 6.75 ### 6.75 ### ### 0.5
2016-Jul-14 Thu ### ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed ### 6.7 ### ### ### ### 0.0
2016-Jul-12 Tue 6.75 6.75 6.5 6.51 4,786 ### 11.0 11.0 ###
2016-Jul-11 Mon 6.8 6.8 6.75 6.75 7,870 ### 25.4 25.4 0.5
2016-Jul-08 Fri 6.78 6.78 6.78 6.78 ### ### 0.5
2016-Jul-07 Thu 6.88 7 6.71 6.71 ### ### ###
2016-Jul-06 Wed 7.5 7.5 6.86 6.86 8,348 ### 2.7 2.7 0.5
2016-Jul-05 Tue 7.59 ### 7.5 ### 1,245 ### ### ### 0.0
2016-Jul-04 Mon 7.4 7.4 ### ### ### ### 0.0
2016-Jul-01 Fri 7.79 7.79 7.79 7.79 63.0 63.0 ###
2016-Jun-30 Thu 7.79 7.79 7.79 7.79 0 ###
2016-Jun-29 Wed 7.79 7.79 7.79 7.79 0 ###
2016-Jun-28 Tue ### ### 7.79 7.79 17.8 17.8 ###
2016-Jun-27 Mon ### ### ### ### 0 0.0
2016-Jun-24 Fri ### ### ### ### 0 0.0
2016-May-26 Thu ### ### ### ### 0 0.0
2016-May-25 Wed ### ### ### ### 0 0.0
2016-May-24 Tue ### ### ### ### 0 0.0
2016-May-23 Mon ### ### ### ### ### ### 0.0
2016-May-20 Fri 8.5 8.5 8.5 8.5 0 0.6
2016-May-19 Thu 8.5 8.5 8.5 8.5 0 0.6
2016-May-18 Wed 8.5 8.5 8.5 8.5 0 0.6
2016-May-17 Tue 8.5 8.5 8.5 8.5 0 0.6
2016-May-16 Mon ### ### 8.5 8.5 ### ### 0.6
2016-May-13 Fri ### ### ### ### 0 0.0
2016-May-12 Thu ### ### ### ### 0 0.0
2016-May-11 Wed ### ### ### ### 0 0.0
2016-May-10 Tue ### ### ### ### 0 0.0
2016-May-09 Mon ### ### ### ### ### ### 0.0
2016-May-06 Fri 9 9 9 9 0 0.6
2016-May-05 Thu 9 9 9 9 0 0.6
2016-May-04 Wed 9 9 9 9 0 0.6
2016-May-03 Tue 9 9 9 9 0 0.6
2016-May-02 Mon 8.59 9 8.59 9 90.9 90.9 0.6
2016-Apr-29 Fri 8.5 8.5 8.47 8.5 64.6 64.6 0.6
2016-Apr-28 Thu 8.7 8.7 8.7 8.7 0 ###
2016-Apr-27 Wed 8.7 8.7 8.7 8.7 0 ###
2016-Apr-26 Tue 8.7 8.7 8.7 8.7 0 ###
2016-Apr-22 Fri 8.7 8.7 8.7 8.7 ### ### ###
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 0 0.0
2016-Apr-19 Tue ### ### ### ### 0 0.0
2016-Apr-18 Mon ### ### ### ### 0 0.0
2016-Apr-15 Fri ### ### ### ### 125 0 65.7 65.7 0.0
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### ### ### ### 0 0.0
2016-Apr-12 Tue ### ### ### ### 154 0 ### ### 0.0
2016-Apr-11 Mon 8.55 8.55 8.55 8.55 70.5 70.5 ###
2016-Apr-08 Fri ### ### ### ### 0 0.0
2016-Apr-07 Thu ### ### ### ### 0 0.0
2016-Apr-06 Wed ### ### ### ### 0 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon 9 9 9 9 0 0.6
2016-Apr-01 Fri 9 9 9 9 0 0.6
2016-Mar-31 Thu 9 9 9 9 0 0.6
2016-Mar-30 Wed ### ### 9 9 1,370 ### 36.8 36.8 0.6
2016-Mar-29 Tue ### ### ### ### 450 0 30.4 30.4 0.0
2016-Mar-24 Thu 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-23 Wed 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-22 Tue 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-21 Mon 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-18 Fri 9.22 9.22 9.22 9.22 ### ### 0.7
2016-Mar-17 Thu 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-16 Wed 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-15 Tue 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-14 Mon 9.22 9.22 9.22 9.22 0 0.7
2016-Mar-11 Fri 9.22 9.22 9.22 9.22 ### ### 0.7
2016-Mar-10 Thu 9.55 9.55 9.55 9.55 0 0.7
2016-Mar-09 Wed 9.55 9.55 9.55 9.55 75 ### ### ### 0.7
2016-Mar-08 Tue 9.55 9.55 9.55 9.55 770 7,353 ### ### 0.7
2016-Mar-07 Mon ### ### ### ### 0 0.0
2016-Mar-04 Fri 9.57 ### 9.57 ### 69.4 69.4 0.0
2016-Mar-03 Thu ### ### ### ### 0 0.0
2016-Mar-02 Wed ### ### ### ### 0 0.0
2016-Mar-01 Tue ### ### ### ### 0 0.0
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri 9.53 9.53 9.53 9.53 69.3 69.3 ###
2016-Feb-25 Thu 9.52 9.52 9.52 9.52 0 ###
2016-Feb-24 Wed 9.52 9.52 9.52 9.52 0 ###
2016-Feb-23 Tue 9.52 9.52 9.52 9.52 69.9 69.9 ###
2016-Feb-22 Mon 9.52 9.52 9.52 9.52 66.9 66.9 ###
2016-Feb-19 Fri 9.52 9.52 9.52 9.52 0 ###
2016-Feb-18 Thu 9.52 9.52 9.52 9.52 0 ###
2016-Feb-17 Wed 9.52 9.52 9.52 9.52 0 ###
2016-Feb-16 Tue ### 9.52 ### 9.52 ### ### ###
2016-Feb-15 Mon ### ### ### ### 185 0 ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 0 0.0
2016-Feb-11 Thu ### ### ### ### 550 0 64.4 64.4 0.0
2016-Feb-10 Wed ### ### ### ### 254 0 83.1 83.1 0.0
2016-Feb-09 Tue ### ### ### ### 0 0.0
2016-Feb-08 Mon ### ### ### ### 325 0 11.4 11.4 0.0
2016-Feb-05 Fri ### ### ### ### 32.3 32.3 0.0
2016-Feb-04 Thu 9.26 9.26 9.26 9.26 67.0 67.0 ###
2016-Feb-03 Wed 9.25 9.25 9.25 9.25 76.4 76.4 ###
2016-Feb-02 Tue 9.2 9.2 9.2 9.2 0 0.7
2016-Feb-01 Mon 9.2 9.2 9.2 9.2 0 0.7
2016-Jan-29 Fri 9.2 9.2 9.2 9.2 0 0.7
2016-Jan-28 Thu ### 9.2 ### 9.2 1,056 4,857 ### ### 0.7
2016-Jan-27 Wed ### ### ### ### 887 0 75.6 75.6 0.0
2016-Jan-25 Mon ### ### ### ### 0 0.0
2016-Jan-22 Fri ### ### ### ### 0 0.0
2016-Jan-21 Thu ### ### ### ### 0 0.0
2016-Jan-20 Wed ### ### ### ### 350 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 0 0.0
2016-Jan-18 Mon ### ### ### ### 0 0.0
2016-Jan-15 Fri ### ### ### ### ### ### 0.0
2016-Jan-14 Thu 9 9 9 9 150 1,350 ### ### 0.6
2016-Jan-13 Wed ### ### ### ### 682 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 382 0 77.2 77.2 0.0
2016-Jan-11 Mon ### ### 9.5 9.5 22.3 22.3 0.7
2016-Jan-08 Fri ### ### ### ### 6.1 6.1 0.0
2016-Jan-07 Thu ### ### ### ### 2,526 0 ### ### 0.0
2016-Jan-06 Wed 9.55 9.55 9.55 9.55 1,274 ### 80.3 80.3 0.7
2016-Jan-05 Tue ### ### ### ### 0 0.0
2016-Jan-04 Mon ### ### ### ### 68.3 68.3 0.0
2015-Dec-31 Thu ### ### ### ### 73.4 73.4 0.0
2015-Dec-30 Wed 9.5 9.5 9.5 9.5 57 541 70.0 70.0 0.7
2015-Dec-29 Tue 9.5 9.5 9.5 9.5 ### ### 0.7
2015-Dec-24 Thu 9.4 9.5 9.4 9.5 2,053 ### 80.7 80.7 0.7
2015-Dec-23 Wed 9.45 9.45 9.45 9.45 0 0.7
2015-Dec-22 Tue 9.45 9.45 9.45 9.45 250 ### ### ### 0.7
2015-Dec-21 Mon 9.5 9.5 9.5 9.5 0 0.7
2015-Dec-18 Fri 9.5 9.5 9.5 9.5 0 0.7
2015-Dec-17 Thu 9.5 9.5 9.5 9.5 0 0.7
2015-Dec-16 Wed 9.55 9.55 9.5 9.5 ### ### 0.7
2015-Dec-15 Tue 9.49 9.5 9.49 9.5 74.6 74.6 0.7
2015-Dec-14 Mon 9.7 9.7 9.5 9.5 ### ### 0.7
2015-Dec-11 Fri ### ### ### ### ### ### 0.0
2015-Dec-10 Thu ### ### ### ### 0 0.0
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue ### ### ### ### 0 0.0
2015-Dec-07 Mon ### ### ### ### 0 0.0
2015-Dec-04 Fri ### ### ### ### 2,250 0 ### ### 0.0
2015-Dec-03 Thu ### ### ### ### 57 0 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 0 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 1,258 0 ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 79.5 79.5 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 0 0.0
2015-Nov-24 Tue 10.2 10.2 ### ### 2,324 11,852 19.4 19.4 0.0
2015-Nov-23 Mon 10.2 10.2 10.2 10.2 942 ### 68.5 68.5 0.7
2015-Nov-20 Fri ### ### ### ### 2,240 0 79.2 79.2 0.0
2015-Nov-19 Thu ### ### ### ### 0 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue 9.75 9.8 9.75 9.75 ### ### ###
2015-Nov-16 Mon ### ### ### ### 0 0.0
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 70.9 70.9 0.0
2015-Nov-11 Wed ### ### ### ### 348 0 ### ### 0.0
2015-Nov-10 Tue 9.88 ### 9.88 ### 725 3,581 ### ### 0.0
2015-Nov-09 Mon 9.75 9.75 9.75 9.75 350 ### 79.0 79.0 ###
2015-Nov-06 Fri 9.75 9.75 9.75 9.75 0 ###
2015-Nov-05 Thu 9.75 9.75 9.75 9.75 150 ### ### ### ###
2015-Nov-04 Wed ### ### ### ### 73.7 73.7 0.0
2015-Nov-03 Tue ### ### ### ### 0 0.0
2015-Nov-02 Mon ### ### ### ### 651 0 79.0 79.0 0.0
2015-Oct-30 Fri ### ### ### ### 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 0 0.0
2015-Oct-28 Wed ### ### ### ### 0 0.0
2015-Oct-27 Tue ### ### ### ### 0 0.0
2015-Oct-26 Mon ### ### ### ### 0 0.0
2015-Oct-23 Fri ### ### ### ### ### ### 0.0
2015-Oct-22 Thu ### ### ### ### 0 0.0
2015-Oct-21 Wed ### ### ### ### 0 0.0
2015-Oct-20 Tue ### ### ### ### 0 0.0
2015-Oct-19 Mon ### ### ### ### 0 0.0
2015-Oct-16 Fri ### ### ### ### 0 0.0
2015-Oct-15 Thu ### ### ### ### 0 0.0
2015-Oct-14 Wed ### ### ### ### 67.4 67.4 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 0 0.0
2015-Oct-09 Fri ### ### ### ### 0 0.0
2015-Oct-08 Thu ### ### ### ### 0 0.0
2015-Oct-07 Wed ### ### ### ### 458 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 0 0.0
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### ### ### ### 0 0.0
2015-Sep-29 Tue ### ### ### ### 2,350 0 ### ### 0.0
2015-Sep-28 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2015-Sep-25 Fri ### ### ### ### 0 0.0
2015-Sep-24 Thu ### ### ### ### 0 0.0
2015-Sep-23 Wed ### ### ### ### 0 0.0
2015-Sep-22 Tue ### ### ### ### 0 0.0
2015-Sep-21 Mon ### ### ### ### 0 0.0
2015-Sep-18 Fri ### ### ### ### 0 0.0
2015-Sep-17 Thu ### ### ### ### 0 0.0
2015-Sep-16 Wed ### ### ### ### 0 0.0
2015-Sep-15 Tue ### ### ### ### 0 0.0
2015-Sep-14 Mon ### ### ### ### 0 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu 9 9 9 9 0 0.6
2015-Sep-09 Wed 9 9 9 9 0 0.6
2015-Sep-08 Tue 9 9 9 9 0 0.6
2015-Sep-07 Mon 9 9 9 9 0 0.6
2015-Sep-04 Fri 9 9 9 9 0 0.6
2015-Sep-03 Thu 9 9 9 9 0 0.6
2015-Sep-02 Wed ### ### 9 9 27.6 27.6 0.6
2015-Sep-01 Tue 9 9 9 9 0 0.6
2015-Aug-31 Mon 9 9 9 9 0 0.6
2015-Aug-28 Fri 9 9 9 9 0 0.6
2015-Aug-27 Thu 9 9 9 9 0 0.6
2015-Aug-26 Wed 9 9 9 9 0 0.6
2015-Aug-25 Tue 9 9 9 9 0 0.6
2015-Aug-24 Mon ### ### 9 9 47.3 47.3 0.6
2015-Aug-21 Fri 9.4 9.4 9.4 9.4 0 ###
2015-Aug-20 Thu 9.4 9.4 9.4 9.4 ### ### ###
2015-Aug-19 Wed ### ### ### ### 0 0.0
2015-Aug-18 Tue ### ### ### ### 0 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### 0 0.0
2015-Aug-13 Thu ### ### ### ### 0 0.0
2015-Aug-12 Wed ### ### ### ### 0 0.0
2015-Aug-11 Tue 9.5 ### 9.4 ### 2,550 11,985 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 0 0.0
2015-Aug-07 Fri ### ### ### ### 0 0.0
2015-Aug-06 Thu ### ### ### ### 0 0.0
2015-Aug-05 Wed ### ### ### ### 0 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 81.2 81.2 0.0
2015-Jul-31 Fri 9.45 9.45 9.45 9.45 0 0.7
2015-Jul-30 Thu 9.54 9.55 9.45 9.45 21.9 21.9 0.7
2015-Jul-29 Wed 9.45 9.45 9.45 9.45 0 0.7
2015-Jul-28 Tue 9.4 9.45 ### 9.45 857 4,049 ### ### 0.7
2015-Jul-27 Mon ### ### ### ### 0 0.0
2015-Jul-24 Fri ### ### ### ### 0 0.0
2015-Jul-23 Thu ### ### ### ### 0 0.0
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue 9.2 9.2 9.2 9.2 0 0.7
2015-Jul-20 Mon 9.2 9.2 9.2 9.2 20 184 69.8 69.8 0.7
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu 9.29 ### 9.29 ### ### ### 0.0
2015-Jul-15 Wed ### 9.54 ### 9.54 ### ### ###
2015-Jul-14 Tue 9.55 9.55 9.21 9.21 2,976 ### 7.6 7.6 0.7
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 0 0.0
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### 0 0.0
2015-Jul-07 Tue ### ### ### ### 0 0.0
2015-Jul-06 Mon ### ### ### ### 0 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 0 0.0
2015-Jul-01 Wed ### ### ### ### 650 0 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 0 0.0
2015-Jun-29 Mon ### ### ### ### 0 0.0
2015-Jun-26 Fri ### ### ### ### 74.8 74.8 0.0
2015-Jun-25 Thu ### ### ### ### 371 0 ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 0 0.0
2015-Jun-23 Tue ### ### ### ### 71.3 71.3 0.0
2015-Jun-22 Mon ### ### ### ### 0 0.0
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu 9.81 ### 9.81 ### 89.7 89.7 0.0
2015-Jun-17 Wed 9.8 9.8 9.8 9.8 82 ### 68.4 68.4 0.7
2015-Jun-16 Tue 9.7 9.7 9.7 9.7 0 0.7
2015-Jun-15 Mon 9.7 9.7 9.7 9.7 75.0 75.0 0.7
2015-Jun-12 Fri ### ### ### ### 350 0 ### ### 0.0
2015-Jun-11 Thu 9.8 9.8 9.8 9.8 243 2,381 ### ### 0.7
2015-Jun-10 Wed 9.8 9.8 9.8 9.8 0 0.7
2015-Jun-09 Tue 9.8 9.8 9.8 9.8 0 0.7
2015-Jun-05 Fri 9.8 9.8 9.8 9.8 0 0.7
2015-Jun-04 Thu 9.8 9.8 9.8 9.8 0 0.7
2015-Jun-03 Wed ### 9.8 ### 9.8 21,889 107,256 ### ### 0.7
2015-Jun-02 Tue ### ### ### ### 82.1 82.1 0.0
2015-Jun-01 Mon 9.2 9.2 ### ### 24.1 24.1 0.0
2015-May-29 Fri ### ### ### ### 0 0.0
2015-May-28 Thu ### ### ### ### 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### 0 0.0
2015-May-26 Tue ### ### ### ### 650 0 ### ### 0.0
2015-May-25 Mon ### 9.53 ### 9.53 1,559 7,428 87.8 87.8 ###
2015-May-22 Fri 9.25 9.25 9.25 9.25 0 ###
2015-May-21 Thu ### 9.25 ### 9.25 2,341 10,827 ### ### ###
2015-May-20 Wed ### ### ### ### 4,024 0 ### ### 0.0
2015-May-19 Tue ### ### ### ### ### ### 0.0
2015-May-18 Mon ### ### ### ### 2,687 0 79.2 79.2 0.0
2015-May-15 Fri 9 ### 9 ### 220 ### 72.2 72.2 0.0
2015-May-14 Thu 9.25 9.25 9.25 9.25 0 ###
2015-May-13 Wed ### 9.25 ### 9.25 ### ### ###
2015-May-12 Tue ### ### ### ### 76.1 76.1 0.0
2015-May-11 Mon 8.7 8.7 8.7 8.7 0 ###
2015-May-08 Fri 8.7 8.7 8.7 8.7 444 ### 69.3 69.3 ###
2015-May-07 Thu 8.42 8.42 8.42 8.42 0 ###
2015-May-06 Wed 8.5 8.7 8.42 8.42 6,050 51,787 28.8 28.8 ###
2015-May-05 Tue ### ### ### ### 0 0.0
2015-May-04 Mon ### ### ### ### 249 0 ### ### 0.0
2015-May-01 Fri ### ### ### ### 0 0.0
2015-Apr-30 Thu ### ### ### ### 0 0.0
2015-Apr-29 Wed ### ### ### ### 2,072 0 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### 0 0.0
2015-Apr-27 Mon ### ### ### ### 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 0 0.0
2015-Apr-23 Thu ### ### ### ### 0 0.0
2015-Apr-22 Wed ### ### ### ### 0 0.0
2015-Apr-21 Tue ### ### ### ### 0 0.0
2015-Apr-20 Mon ### ### ### ### 74 0 ### ### 0.0
2015-Apr-17 Fri 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-16 Thu 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-15 Wed 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-14 Tue 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-13 Mon 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-10 Fri 8.52 8.52 8.48 8.48 ### ### 0.6
2015-Apr-09 Thu 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-08 Wed 8.48 8.48 8.48 8.48 0 0.6
2015-Apr-07 Tue 8.48 8.48 8.48 8.48 84 ### ### ### 0.6
2015-Apr-02 Thu 8.55 8.57 8.43 8.43 18.5 18.5 0.6
2015-Apr-01 Wed ### ### ### 8.54 27.3 27.3 ###
2015-Mar-31 Tue 8.55 8.55 8.55 8.55 0 ###
2015-Mar-30 Mon 8.55 8.55 8.55 8.55 0 ###
2015-Mar-27 Fri 8.59 8.59 8.55 8.55 1,041 8,921 22.2 22.2 ###
2015-Mar-26 Thu ### ### ### ### 0 0.0
2015-Mar-25 Wed ### ### ### ### 0 0.0
2015-Mar-24 Tue ### ### 8.59 ### 1,154 4,956 70.9 70.9 0.0
2015-Mar-23 Mon ### ### 8.59 8.59 ### ### ###
2015-Mar-20 Fri 8.59 8.59 8.59 8.59 0 ###
2015-Mar-19 Thu 8.7 8.7 8.59 8.59 588 5,083 ### ### ###
2015-Mar-18 Wed ### ### ### ### 0 0.0
2015-Mar-17 Tue ### ### ### ### 0 0.0
2015-Mar-16 Mon ### ### 8.41 ### 1,281 5,386 72.5 72.5 0.0
2015-Mar-13 Fri ### ### ### ### 0 0.0
2015-Mar-12 Thu ### ### ### ### 59 0 64.4 64.4 0.0
2015-Mar-11 Wed 8.4 8.4 8.4 8.4 0 ###
2015-Mar-10 Tue 8.5 ### ### 8.4 1,179 0 23.9 23.9 ###
2015-Mar-09 Mon ### ### ### ### 0 0.0
2015-Mar-06 Fri ### ### ### ### 76 0 ### ### 0.0
2015-Mar-05 Thu ### ### ### ### 0 0.0
2015-Mar-04 Wed ### ### ### ### 0 0.0
2015-Mar-03 Tue ### ### ### ### 0 0.0
2015-Mar-02 Mon 8.57 8.58 ### ### 1,673 7,177 12.4 12.4 0.0
2015-Feb-27 Fri 8.2 8.2 8.2 8.2 0 0.6
2015-Feb-26 Thu 8.2 8.2 8.2 8.2 0 0.6
2015-Feb-25 Wed 8.2 8.2 8.2 8.2 1,024 ### 69.0 69.0 0.6
2015-Feb-24 Tue ### ### ### ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 0 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu 8.52 8.52 8.52 8.52 0 0.6
2015-Feb-18 Wed 8.21 8.52 8.21 8.52 ### ### 0.6
2015-Feb-17 Tue ### ### ### ### 0 0.0
2015-Feb-16 Mon ### ### ### ### 0 0.0
2015-Feb-13 Fri 7.89 ### 7.89 ### 67.3 67.3 0.0
2015-Feb-12 Thu 8.29 ### 7.87 7.87 6,470 25,459 6.3 6.3 0.6
2015-Feb-11 Wed 8.25 8.29 8.25 8.29 77.0 77.0 0.6
2015-Feb-10 Tue 7.85 7.85 7.85 7.85 0 ###
2015-Feb-09 Mon 7.85 7.85 7.85 7.85 0 ###
2015-Feb-06 Fri 7.85 7.85 7.85 7.85 0 ###
2015-Feb-05 Thu 7.85 7.85 7.85 7.85 0 ###
2015-Feb-04 Wed 7.85 7.85 7.85 7.85 0 ###
2015-Feb-03 Tue 7.85 7.85 7.85 7.85 ### ### ###
2015-Feb-02 Mon 7.82 7.82 7.82 7.82 0 0.6
2015-Jan-30 Fri 7.82 7.82 7.82 7.82 0 0.6
2015-Jan-29 Thu 7.82 7.82 7.82 7.82 0 0.6
2015-Jan-28 Wed 7.85 7.85 7.82 7.82 25.8 25.8 0.6
2015-Jan-27 Tue 7.85 7.85 7.85 7.85 0 ###
2015-Jan-23 Fri 7.85 7.85 7.85 7.85 67.0 67.0 ###
2015-Jan-22 Thu 7.8 7.8 7.8 7.8 0 0.6
2015-Jan-21 Wed 7.8 7.8 7.8 7.8 0 0.6
2015-Jan-20 Tue 7.78 7.85 7.78 7.8 73.2 73.2 0.6
2015-Jan-19 Mon ### ### 7.75 7.75 ### ### ###
2015-Jan-16 Fri ### ### ### ### 250 0 ### ### 0.0
2015-Jan-15 Thu ### ### ### ### 0 0.0
2015-Jan-14 Wed ### ### ### ### 1,620 0 ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 0 0.0
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 0 0.0
2015-Jan-08 Thu ### ### ### ### 0 0.0
2015-Jan-07 Wed ### ### ### ### 0 0.0
2015-Jan-06 Tue ### ### ### ### 0 0.0
2015-Jan-05 Mon 8 8 ### ### ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 0 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue ### ### ### ### 0 0.0
2014-Dec-29 Mon ### ### ### ### 0 0.0
2014-Dec-24 Wed 8 ### ### ### 17.0 17.0 0.0
2014-Dec-23 Tue 8 8 8 8 0 ###
2014-Dec-22 Mon 8 8 8 8 56 448 ### ### ###
2014-Dec-19 Fri ### ### ### ### 0 0.0
2014-Dec-18 Thu ### ### ### ### 0 0.0
2014-Dec-17 Wed ### ### ### ### 0 0.0
2014-Dec-16 Tue ### ### ### ### 0 0.0
2014-Dec-15 Mon ### ### ### ### 0 0.0
2014-Dec-12 Fri ### ### ### ### 0 0.0
2014-Dec-11 Thu ### ### ### ### 143 0 ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 0 0.0
2014-Dec-09 Tue 8 8 ### ### 9,145 36,580 ### ### 0.0
2014-Dec-08 Mon 8 8 8 8 0 ###
2014-Dec-05 Fri ### ### 8 8 1,358 ### 31.4 31.4 ###
2014-Dec-04 Thu ### ### ### ### 0 0.0
2014-Dec-03 Wed ### ### ### ### 242 0 ### ### 0.0
2014-Dec-02 Tue ### ### ### ### 0 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri ### ### 8 8 25.7 25.7 ###
2014-Nov-27 Thu 8.29 8.29 ### ### 14.5 14.5 0.0
2014-Nov-26 Wed ### ### ### ### 0 0.0
2014-Nov-25 Tue ### ### ### ### 0 0.0
2014-Nov-24 Mon ### ### ### ### 72.6 72.6 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 38.0 38.0 0.0
2014-Nov-19 Wed ### ### ### ### 17.8 17.8 0.0
2014-Nov-18 Tue 8.24 ### ### 8.27 6,340 0 ### ### ###
2014-Nov-17 Mon 8.2 8.2 ### ### ### ### 0.0
2014-Nov-14 Fri 7.81 7.81 7.81 7.81 0 0.6
2014-Nov-13 Thu ### ### 7.81 7.81 ### ### 0.6
2014-Nov-12 Wed ### ### ### ### 81.0 81.0 0.0
2014-Nov-11 Tue ### ### ### ### 348 0 ### ### 0.0
2014-Nov-10 Mon 8.24 8.24 ### ### 842 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### 79 0 72.2 72.2 0.0
2014-Nov-06 Thu ### ### ### ### 0 0.0
2014-Nov-05 Wed ### ### ### ### 0 0.0
2014-Nov-04 Tue ### ### ### ### 149 0 ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 0 0.0
2014-Oct-31 Fri ### ### ### ### 0 0.0
2014-Oct-30 Thu ### ### ### ### 580 0 ### ### 0.0
2014-Oct-29 Wed 8.28 8.28 ### ### 1,150 ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 0 0.0
2014-Oct-27 Mon ### ### ### ### 0 0.0
2014-Oct-24 Fri 8.26 ### ### ### ### ### 0.0
2014-Oct-23 Thu 7.85 ### 7.85 8 2,374 ### ### ### ###
2014-Oct-22 Wed 7.85 7.85 7.85 7.85 ### ### ###
2014-Oct-21 Tue 7.56 7.8 7.56 7.8 3,429 ### ### ### 0.6
2014-Oct-20 Mon 7.56 7.56 7.56 7.56 0 0.5
2014-Oct-17 Fri 7.56 7.56 7.56 7.56 0 0.5
2014-Oct-16 Thu 7.56 7.56 7.56 7.56 0 0.5
2014-Oct-15 Wed 7.56 7.56 7.56 7.56 0 0.5
2014-Oct-14 Tue 7.56 7.56 7.56 7.56 ### ### 0.5
2014-Oct-13 Mon 7.41 7.7 7.41 7.55 5,724 43,244 87.5 87.5 ###
2014-Oct-10 Fri 7.41 7.41 7.41 7.41 ### ### ###
2014-Oct-09 Thu ### ### ### ### 0 0.0
2014-Oct-08 Wed 7.49 7.5 ### ### ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 0 0.0
2014-Oct-06 Mon ### ### ### ### 280 0 ### ### 0.0
2014-Oct-03 Fri 7.28 7.28 7.28 7.28 350 2,548 68.0 68.0 0.5
2014-Oct-02 Thu 7.5 7.5 ### ### 1,556 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 6 0 ### ### 0.0
2014-Sep-30 Tue 7.27 7.27 7.27 7.27 6 43 69.2 69.2 ###
2014-Sep-29 Mon 7.5 7.5 7.25 7.25 ### ### 0.5
2014-Sep-26 Fri 7.48 7.48 7.27 7.27 12.2 12.2 ###
2014-Sep-25 Thu 7.51 7.51 7.49 7.49 34.1 34.1 ###
2014-Sep-24 Wed 7.51 7.51 7.51 7.51 6 45 76.0 76.0 ###
2014-Sep-23 Tue 7.51 7.51 7.51 7.51 6 45 67.8 67.8 ###
2014-Sep-22 Mon 7.53 7.53 7.53 7.53 6 45 82.7 82.7 0.5
2014-Sep-19 Fri ### ### ### ### 1,156 0 ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 6 0 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 6 0 79.2 79.2 0.0
2014-Sep-16 Tue 7.71 7.71 7.71 7.71 6 46 76.4 76.4 ###
2014-Sep-15 Mon 7.72 7.72 7.71 7.71 52 ### ### ### ###
2014-Sep-12 Fri 7.77 7.77 7.77 7.77 6 46 ### ### 0.6
2014-Sep-11 Thu 7.73 7.73 7.73 7.73 6 46 78.1 78.1 0.6
2014-Sep-10 Wed 7.71 7.71 7.71 7.71 6 46 75.0 75.0 ###
2014-Sep-09 Tue 7.84 7.84 7.73 7.82 1,358 10,572 27.9 27.9 0.6
2014-Sep-08 Mon 7.73 7.73 7.73 7.73 6 46 76.1 76.1 0.6
2014-Sep-05 Fri 7.84 7.84 7.71 7.71 70 544 ### ### ###
2014-Sep-04 Thu 8 8 7.72 7.8 14.2 14.2 0.6
2014-Sep-03 Wed 8 8 8 8 6 48 ### ### ###
2014-Sep-02 Tue 8 8 8 8 6 48 65.4 65.4 ###
2014-Sep-01 Mon 8 8 8 8 6 48 ### ### ###
2014-Aug-29 Fri 8 8 8 8 69.8 69.8 ###
2014-Aug-28 Thu ### ### ### ### 280 0 71.1 71.1 0.0
2014-Aug-27 Wed ### ### ### ### ### ### 0.0
2014-Aug-26 Tue 7.86 ### 7.86 ### ### ### 0.0
2014-Aug-25 Mon ### ### 7.81 7.81 16.3 16.3 0.6
2014-Aug-22 Fri 7.85 ### 7.83 ### 4,147 ### ### ### 0.0
2014-Aug-21 Thu 7.85 7.85 7.8 7.8 29.6 29.6 0.6
2014-Aug-20 Wed 7.85 7.85 7.85 7.85 6 47 71.1 71.1 ###
2014-Aug-19 Tue 7.87 7.87 7.85 7.85 27.1 27.1 ###
2014-Aug-18 Mon 8 8 7.86 7.86 16.9 16.9 ###
2014-Aug-15 Fri 7.86 7.86 7.86 7.86 6 47 67.8 67.8 ###
2014-Aug-14 Thu 8 8 7.85 7.85 14.3 14.3 ###
2014-Aug-13 Wed 7.85 7.85 7.85 7.85 186 ### 71.9 71.9 ###
2014-Aug-12 Tue 7.85 7.85 7.85 7.85 6 47 60.6 60.6 ###
2014-Aug-11 Mon 8 8 7.81 7.81 5,126 40,521 ### ### 0.6
2014-Aug-08 Fri 7.79 8 7.79 8 3,049 24,071 91.6 91.6 ###
2014-Aug-07 Thu ### ### 7.76 7.79 19.0 19.0 ###
2014-Aug-06 Wed 7.76 7.76 7.76 7.76 7 54 ### ### 0.6
2014-Aug-05 Tue 7.73 7.73 7.73 7.73 6 46 79.1 79.1 0.6
2014-Aug-04 Mon ### ### 7.75 7.75 7.6 7.6 ###
2014-Aug-01 Fri ### 8 7.75 8 1,256 ### ### ### ###
2014-Jul-31 Thu ### ### ### ### 6 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 6 0 ### ### 0.0
2014-Jul-29 Tue ### ### ### ### 6 0 ### ### 0.0
2014-Jul-28 Mon 7.84 7.84 7.53 7.53 654 5,025 11.4 11.4 0.5
2014-Jul-25 Fri 7.84 7.84 7.53 7.53 8.9 8.9 0.5
2014-Jul-24 Thu 7.85 7.85 7.54 7.84 4,845 37,282 ### ### 0.6
2014-Jul-23 Wed 7.86 7.86 7.85 7.86 4,028 ### ### ### ###
2014-Jul-22 Tue ### ### 7.86 7.86 25.9 25.9 ###
2014-Jul-21 Mon ### ### ### ### 81 0 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 6 0 64.2 64.2 0.0
2014-Jul-17 Thu 7.86 7.86 7.86 7.86 6 47 ### ### ###
2014-Jul-16 Wed 7.86 7.86 7.86 7.86 6 47 69.6 69.6 ###
2014-Jul-15 Tue ### ### 7.86 ### 2,629 ### 77.5 77.5 0.0
2014-Jul-14 Mon 8 ### ### ### 1,973 0 ### ### 0.0
2014-Jul-11 Fri ### ### 8 8 1,371 5,484 ### ### ###
2014-Jul-10 Thu 8 8 8 8 ### ### ###
2014-Jul-09 Wed ### ### ### ### 76.0 76.0 0.0
2014-Jul-08 Tue 8 ### 8 8 ### ### ###
2014-Jul-07 Mon ### ### ### ### 788 0 36.4 36.4 0.0
2014-Jul-04 Fri 7.85 7.86 7.85 7.86 68.2 68.2 ###
2014-Jul-03 Thu ### ### 7.85 7.85 223 875 ### ### ###
2014-Jul-02 Wed 8 8 ### ### 1,226 ### ### ### 0.0
2014-Jul-01 Tue 8 8 8 8 ### ### ###
2014-Jun-30 Mon 7.85 7.85 7.85 7.85 ### ### ###
2014-Jun-27 Fri 7.85 7.85 7.85 7.85 ### ### ###
2014-Jun-26 Thu 7.85 7.85 7.85 7.85 61.5 61.5 ###
2014-Jun-25 Wed 7.8 8 7.55 7.8 109,280 849,652 ### ### 0.6
2014-Jun-24 Tue 8 8 7.75 7.8 2,052 16,159 ### ### 0.6
2014-Jun-23 Mon ### ### 8 8 1,427 ### ### ### ###
2014-Jun-20 Fri 8 8 8 8 ### ### ###
2014-Jun-19 Thu 8 8 8 8 ### ### ###
2014-Jun-18 Wed 8 8 8 8 ### ### ###
2014-Jun-17 Tue 8 8 8 8 70.8 70.8 ###
2014-Jun-16 Mon 8 8 8 8 ### ### ###
2014-Jun-13 Fri 8 8 8 8 273 2,184 72.5 72.5 ###
2014-Jun-12 Thu 8 8 8 8 ### ### ###
2014-Jun-11 Wed 8 8 8 8 ### ### ###
2014-Jun-10 Tue ### ### 8 8 2,675 ### ### ### ###
2014-Jun-06 Fri ### ### ### ### 53,155 0 66.1 66.1 0.0
2014-Jun-05 Thu 8.2 8.2 ### ### ### ### 0.0
2014-Jun-04 Wed ### ### 8.2 8.2 ### ### 0.6
2014-Jun-03 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
2014-Jun-02 Mon ### ### ### ### 70.7 70.7 0.0
2014-May-30 Fri ### ### ### ### 9 0 ### ### 0.0
2014-May-29 Thu ### ### ### ### ### ### 0.0
2014-May-28 Wed ### ### ### ### 3,876 0 ### ### 0.0
2014-May-27 Tue ### ### ### ### 1,679 0 ### ### 0.0
2014-May-26 Mon ### ### ### ### 340 0 70.4 70.4 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### 170 0 ### ### 0.0
2014-May-21 Wed ### ### ### ### 32.1 32.1 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### 4 0 ### ### 0.0
2014-May-15 Thu ### 8.24 ### ### 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 120 0 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### 247 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 73.7 73.7 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue ### ### 8 ### ### ### 0.0
2014-Apr-28 Mon 8.5 8.5 ### ### 18.2 18.2 0.0
2014-Apr-24 Thu 8.5 8.54 8.5 8.5 378 3,220 ### ### 0.6
2014-Apr-23 Wed 8.5 8.5 8.5 8.5 69.1 69.1 0.6
2014-Apr-22 Tue 8.52 8.52 8.5 8.5 2,271 19,326 ### ### 0.6
2014-Apr-17 Thu 8.5 ### 8.5 8.5 5,752 24,446 ### ### 0.6
2014-Apr-16 Wed 8.42 ### 8.42 8.5 78.7 78.7 0.6
2014-Apr-15 Tue 8.42 8.42 8.42 8.42 ### ### ###
2014-Apr-14 Mon 8.42 8.42 8.42 8.42 80.5 80.5 ###
2014-Apr-11 Fri 8.42 8.42 8.42 8.42 ### ### ###
2014-Apr-10 Thu ### ### 8.42 8.42 2,054 8,647 14.3 14.3 ###
2014-Apr-09 Wed 8.42 8.42 8.42 8.42 454 3,822 ### ### ###
2014-Apr-08 Tue 8.42 8.43 8.42 8.42 74.3 74.3 ###
2014-Apr-07 Mon 8.51 8.51 8.4 8.42 22.8 22.8 ###
2014-Apr-04 Fri 8.5 8.53 8.5 8.51 ### ### 0.6
2014-Apr-03 Thu 8.5 8.5 8.5 8.5 5 42 ### ### 0.6
2014-Apr-02 Wed 8.45 8.45 8.45 8.45 5 42 ### ### ###
2014-Apr-01 Tue 8.55 8.7 8.45 8.45 3,475 ### 25.9 25.9 ###
2014-Mar-31 Mon 8.5 8.7 8.4 8.4 ### ### ###
2014-Mar-28 Fri ### 8.7 8.4 8.4 ### ### ###
2014-Mar-27 Thu ### ### ### ### 50 0 72.6 72.6 0.0
2014-Mar-26 Wed 8.4 8.4 8.4 8.4 72.3 72.3 ###
2014-Mar-25 Tue ### ### ### 8.55 9,048 0 ### ### ###
2014-Mar-24 Mon ### ### ### ### 67.6 67.6 0.0
2014-Mar-21 Fri ### ### ### ### 67.5 67.5 0.0
2014-Mar-20 Thu ### ### ### ### 79.9 79.9 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu 8.46 8.46 8.46 8.46 ### ### 0.6
2014-Mar-12 Wed ### ### ### 8.5 3,523 0 ### ### 0.6
2014-Mar-11 Tue ### 8.8 ### ### ### ### 0.0
2014-Mar-10 Mon ### 8.74 ### ### 283 ### 73.5 73.5 0.0
2014-Mar-07 Fri 8.47 8.75 8.47 8.75 1,580 ### ### ### 0.6
2014-Mar-06 Thu 8.48 8.48 8.48 8.48 55 ### ### ### 0.6
2014-Mar-05 Wed 8.45 8.45 8.45 8.45 ### ### ###
2014-Mar-04 Tue 8.58 ### 8.56 8.56 15,377 ### 27.4 27.4 ###
2014-Mar-03 Mon ### ### 8.57 8.57 ### ### 0.6
2014-Feb-28 Fri 8.58 8.75 8.57 8.72 7,071 ### ### ### 0.6
2014-Feb-27 Thu 8.71 8.72 8.56 ### 4,329 ### 29.8 29.8 0.0
2014-Feb-26 Wed 8.55 8.73 8.55 8.73 86.3 86.3 ###
2014-Feb-25 Tue ### 8.7 8.51 8.7 80.6 80.6 ###
2014-Feb-24 Mon 8.55 8.75 8.5 8.7 ### ### ###
2014-Feb-21 Fri ### 8.8 ### 8.8 1,182 ### ### ### 0.6
2014-Feb-20 Thu 8.74 8.8 8.74 8.8 76.9 76.9 0.6
2014-Feb-19 Wed ### 8.78 ### 8.78 927 ### 80.5 80.5 0.6
2014-Feb-18 Tue 8.79 8.82 ### 8.78 4,846 21,370 37.3 37.3 0.6
2014-Feb-17 Mon 8.78 8.83 ### 8.79 8,343 ### 73.0 73.0 0.6
2014-Feb-14 Fri 8.74 8.85 8.55 8.77 70.5 70.5 ###
2014-Feb-13 Thu ### ### ### 8.74 ### ### 0.6
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue ### ### ### ### 14,350 0 9.8 9.8 0.0
2014-Feb-10 Mon 9.41 9.42 9.41 9.42 ### ### 0.7
2014-Feb-07 Fri 9.43 9.44 9.43 9.44 ### ### 0.7
2014-Feb-06 Thu 9.42 9.44 9.42 9.44 ### ### 0.7
2014-Feb-05 Wed 9.43 9.44 9.43 9.43 77.5 77.5 ###
2014-Feb-04 Tue 9.43 9.44 9.43 9.43 32,089 302,759 74.3 74.3 ###
2014-Feb-03 Mon 9.43 9.44 9.43 9.44 ### ### 0.7
2014-Jan-31 Fri 9.45 9.45 9.43 9.43 7,826 73,877 28.9 28.9 ###
2014-Jan-30 Thu 9.43 9.46 9.42 9.42 21,141 199,571 32.4 32.4 0.7
2014-Jan-29 Wed 9.42 9.45 9.42 9.44 ### ### 0.7
2014-Jan-28 Tue 9.41 9.44 9.41 9.42 76.3 76.3 0.7
2014-Jan-24 Fri 9.41 9.44 9.41 9.43 174,549 1,645,124 72.4 72.4 ###
2014-Jan-23 Thu 9.45 9.48 9.45 9.475 79.7 79.7 ###
2014-Jan-22 Wed 9.45 9.46 9.41 9.42 289,280 2,729,356 32.0 32.0 0.7
2014-Jan-21 Tue ### ### 9.29 ### 23.4 23.4 0.0
2014-Jan-20 Mon 9.4 9.4 ### ### 30.0 30.0 0.0
2014-Jan-17 Fri ### 9.41 ### 9.4 365,823 ### ### ### ###
2014-Jan-16 Thu 9.27 9.425 9.26 9.4 491,925 ### ### ### ###
2014-Jan-15 Wed 9.25 9.28 9.25 9.28 190,686 ### ### ### 0.7
2014-Jan-14 Tue 9.24 9.25 9.21 9.25 108,455 ### 79.1 79.1 ###
2014-Jan-13 Mon 9.21 9.24 9.2 9.24 124,142 1,144,589 75.6 75.6 ###
2014-Jan-10 Fri 9.2 ### ### 9.21 ### ### 0.7
2014-Jan-09 Thu ### ### ### ### 486,147 0 ### ### 0.0
2014-Jan-08 Wed 9.2 9.2 ### ### 147,751 679,654 26.6 26.6 0.0
2014-Jan-07 Tue 9.23 9.23 9.2 9.2 ### ### 0.7
2014-Jan-06 Mon 9.25 9.26 9.23 9.23 ### ### ###
2014-Jan-03 Fri 9.25 9.26 9.25 9.26 ### ### ###
2014-Jan-02 Thu 9.26 9.26 9.25 9.25 ### ### ###
2013-Dec-31 Tue 9.25 9.27 9.25 9.27 ### ### 0.7
2013-Dec-30 Mon 9.26 9.26 9.25 9.26 47,344 ### ### ### ###
2013-Dec-27 Fri 9.25 9.27 9.25 9.27 ### ### 0.7
2013-Dec-24 Tue 9.25 9.25 9.25 9.25 67.7 67.7 ###
2013-Dec-23 Mon 9.25 9.26 9.21 9.25 ### ### ###
2013-Dec-20 Fri 9.2 9.25 ### 9.25 201,648 932,622 67.9 67.9 ###
2013-Dec-19 Thu ### 9.2 ### ### ### ### 0.0
2013-Dec-18 Wed 9.25 9.25 ### ### 139,872 ### ### ### 0.0
2013-Dec-17 Tue 9.26 9.27 9.25 9.27 ### ### 0.7
2013-Dec-16 Mon 9.21 9.25 ### 9.25 200,870 929,023 ### ### ###
2013-Dec-13 Fri 9.21 9.22 ### 9.2 129,173 595,487 22.5 22.5 0.7
2013-Dec-12 Thu ### 9.27 ### 9.27 84.5 84.5 0.7
2013-Dec-11 Wed ### ### ### ### 76.6 76.6 0.0
2013-Dec-10 Tue ### ### ### ### 81.7 81.7 0.0
2013-Dec-09 Mon ### 9.21 ### 9.2 96,445 444,129 82.7 82.7 0.7
2013-Dec-06 Fri 9.2 9.22 ### 9.22 ### ### 0.7
2013-Dec-05 Thu ### 9.2 ### 9.2 81.9 81.9 0.7
2013-Dec-04 Wed 9.2 9.2 ### 9.2 250,776 ### ### ### 0.7
2013-Dec-03 Tue 9.23 9.24 ### 9.2 ### ### 0.7
2013-Dec-02 Mon 9.24 9.28 9.23 9.24 188,542 1,744,956 81.7 81.7 ###
2013-Nov-29 Fri 9.29 ### 9.22 9.25 211,153 ### ### ### ###
2013-Nov-28 Thu 9.45 9.45 ### ### 307,480 1,452,843 24.9 24.9 0.0
2013-Nov-27 Wed 9.25 9.27 9.24 9.25 ### ### ###
2013-Nov-26 Tue 9.23 9.27 9.21 9.26 399,055 ### 76.6 76.6 ###
2013-Nov-25 Mon 9.25 9.28 9.21 9.23 35.7 35.7 ###
2013-Nov-22 Fri ### ### 9 ### 338,071 ### ### ### 0.0
2013-Nov-21 Thu 9.23 9.28 ### 9.2 33.6 33.6 0.7
2013-Nov-20 Wed 9.25 ### 9.22 9.28 484,525 ### ### ### 0.7
2013-Nov-19 Tue 9.28 9.28 9.2 9.23 514,484 ### 34.1 34.1 ###
2013-Nov-18 Mon ### ### 9.2 9.29 1,106,682 ### ### ### ###
2013-Nov-15 Fri ### ### ### ### 0 0.0
2013-Nov-14 Thu ### ### ### ### ### ### 0.0
2013-Nov-13 Wed ### 9.2 8.73 ### 1,335,356 ### ### ### 0.0
2013-Nov-12 Tue 8.5 8.54 8.46 8.54 492,824 ### 79.3 79.3 ###
2013-Nov-11 Mon 8.46 8.46 ### 8.45 39,323 ### ### ### ###
2013-Nov-08 Fri 8.49 8.55 ### 8.46 26.9 26.9 0.6
2013-Nov-07 Thu 8.4 8.55 ### 8.47 225,072 962,182 81.2 81.2 ###
2013-Nov-06 Wed 8.54 8.55 ### 8.5 ### ### 0.6
2013-Nov-05 Tue ### ### ### 8.59 275,626 0 89.9 89.9 ###
2013-Nov-04 Mon 8.26 8.44 8.24 ### ### ### 0.0
2013-Nov-01 Fri 8.25 ### ### 8.27 549,856 0 ### ### ###
2013-Oct-31 Thu ### 8.5 8.2 ### 427,842 3,572,480 ### ### 0.0
2013-Oct-30 Wed ### ### 8.21 ### 581,342 ### 10.8 10.8 0.0
2013-Oct-29 Tue ### ### 8.26 8.8 6,188,552 ### ### ### 0.6
2013-Oct-28 Mon 8.45 8.5 8.23 ### ### ### 0.0
2013-Oct-25 Fri 8.41 8.45 8.41 8.42 465,656 3,925,480 73.0 73.0 ###
2013-Oct-24 Thu ### ### ### ### 75.6 75.6 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### 8.2 ### ### 27.8 27.8 0.0
2013-Oct-21 Mon ### 8.28 ### ### 83.5 83.5 0.0
2013-Oct-18 Fri 7.8 ### 7.8 7.89 344,621 1,344,021 75.8 75.8 ###
2013-Oct-17 Thu ### 7.44 ### 7.42 352,823 ### 87.1 87.1 0.5
2013-Oct-16 Wed 7.21 7.22 ### 7.21 155,077 559,827 71.9 71.9 ###
2013-Oct-15 Tue 7.23 7.25 7.2 7.22 27.9 27.9 0.5
2013-Oct-14 Mon 7.26 7.26 7.2 7.23 ### ### ###
2013-Oct-11 Fri 7.24 7.28 7.22 7.27 68.4 68.4 ###
2013-Oct-10 Thu 7.26 7.27 7.21 7.22 27.9 27.9 0.5
2013-Oct-09 Wed 7.21 7.26 7.2 7.26 76.1 76.1 0.5
2013-Oct-08 Tue ### 7.29 ### ### ### ### 0.0
2013-Oct-07 Mon 6.42 6.46 ### 6.46 ### ### ###
2013-Oct-04 Fri 6.4 6.46 ### 6.4 ### ### 0.5
2013-Oct-03 Thu 6.2 6.4 ### 6.4 90.5 90.5 0.5
2013-Oct-02 Wed ### 6.22 ### 6.21 395,522 1,230,073 85.0 85.0 ###
2013-Oct-01 Tue ### ### ### ### 101,174 0 ### ### 0.0
2013-Sep-30 Mon ### ### ### ### ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 17.2 17.2 0.0
2013-Sep-26 Thu ### ### ### ### ### ### 0.0
2013-Sep-25 Wed ### ### ### ### ### ### 0.0
2013-Sep-24 Tue ### ### 6 ### 198,389 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### ### ### 0.0
2013-Sep-20 Fri ### ### ### ### 28.2 28.2 0.0
2013-Sep-19 Thu ### ### ### ### 293,787 0 ### ### 0.0
2013-Sep-18 Wed ### ### ### ### 321,858 0 ### ### 0.0
2013-Sep-17 Tue ### 6 ### 6 79.8 79.8 0.4
2013-Sep-16 Mon 5.86 ### 5.86 ### 151,641 ### ### ### 0.0
2013-Sep-13 Fri 5.85 ### 5.82 5.86 169,289 ### 76.9 76.9 0.4
2013-Sep-12 Thu ### 6 ### 5.77 ### ### 0.4
2013-Sep-11 Wed ### ### 4.51 4.51 8.7 8.7 0.3
2013-Sep-10 Tue 4.5 4.54 4.5 4.54 9,129 ### 79.8 79.8 0.3
2013-Sep-09 Mon 4.45 4.46 4.45 4.46 69.6 69.6 0.3
2013-Sep-06 Fri 4.45 4.45 4.45 4.45 0 0.3
2013-Sep-05 Thu 4.59 ### 4.45 4.45 12.9 12.9 0.3
2013-Sep-04 Wed 4.42 4.45 4.4 4.43 18,822 83,287 ### ### ###
2013-Sep-03 Tue 4.45 4.45 ### 4.42 ### ### 0.3
2013-Sep-02 Mon 4.5 4.5 4.4 4.42 14,928 66,429 ### ### 0.3
2013-Aug-30 Fri 4.4 4.5 4.4 4.5 16,543 ### 79.3 79.3 ###
2013-Aug-29 Thu 4.45 4.45 ### ### ### ### 0.0
2013-Aug-28 Wed 4.42 4.45 4.42 4.45 14,324 63,526 ### ### 0.3
2013-Aug-27 Tue 4.45 4.45 4.44 4.45 ### ### 0.3
2013-Aug-26 Mon 4.45 4.45 4.4 4.45 14,772 ### 74.3 74.3 0.3
2013-Aug-23 Fri 4.4 4.45 4.4 4.45 9,727 43,041 ### ### 0.3
2013-Aug-22 Thu 4.45 4.45 4.4 4.4 7,645 33,829 24.4 24.4 0.3
2013-Aug-21 Wed 4.44 4.45 4.41 4.41 8,359 ### 24.4 24.4 ###
2013-Aug-20 Tue 4.45 4.45 4.42 4.42 1,970 ### 27.3 27.3 0.3
2013-Aug-19 Mon 4.45 4.45 4.41 4.45 16,247 71,974 70.3 70.3 0.3
2013-Aug-16 Fri 4.45 4.45 4.43 4.44 11,070 49,150 29.4 29.4 0.3
2013-Aug-15 Thu 4.42 4.45 4.4 4.45 73.3 73.3 0.3
2013-Aug-14 Wed 4.4 4.42 ### 4.42 8,659 ### 76.3 76.3 0.3
2013-Aug-13 Tue 4.59 4.59 4.4 4.4 25,048 ### ### ### 0.3
2013-Aug-12 Mon 4.59 ### 4.56 4.56 21,979 ### ### ### 0.3
2013-Aug-09 Fri ### ### 4.55 4.55 28,344 64,482 ### ### 0.3
2013-Aug-08 Thu ### ### 4.55 4.59 37,989 86,424 ### ### 0.3
2013-Aug-07 Wed ### ### ### ### 20,724 0 ### ### 0.0
2013-Aug-06 Tue 4.5 4.55 4.47 4.5 57,429 ### ### ### ###
2013-Aug-05 Mon 4.4 4.5 ### 4.5 88.7 88.7 ###
2013-Aug-02 Fri ### ### ### ### 48,350 0 ### ### 0.0
2013-Aug-01 Thu ### 4.47 ### ### 23,344 52,173 ### ### 0.0
2013-Jul-31 Wed 4.47 4.47 4.46 4.46 ### ### 0.3
2013-Jul-30 Tue 4.5 4.5 4.42 4.48 31.9 31.9 ###
2013-Jul-29 Mon 4.49 4.5 4.47 4.47 30.2 30.2 ###
2013-Jul-26 Fri 4.49 4.49 4.43 4.48 19,029 ### ### ### ###
2013-Jul-25 Thu 4.4 4.5 4.4 4.49 20,980 ### 84.6 84.6 ###
2013-Jul-24 Wed ### ### ### ### 83.0 83.0 0.0
2013-Jul-23 Tue ### ### ### ### ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 19.6 19.6 0.0
2013-Jul-19 Fri ### ### ### ### 14,053 0 ### ### 0.0
2013-Jul-18 Thu ### ### 4.2 ### 27,759 ### ### ### 0.0
2013-Jul-17 Wed ### ### ### ### 23,272 0 93.5 93.5 0.0
2013-Jul-16 Tue ### ### ### ### 37,175 0 89.4 89.4 0.0
2013-Jul-15 Mon ### ### ### ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 3,971 0 ### ### 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 0 0.0
2013-Jul-09 Tue ### ### ### ### 0 0.0
2013-Jul-08 Mon ### ### ### ### 84.8 84.8 0.0
2013-Jul-05 Fri ### ### ### ### 17,879 0 ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 64.7 64.7 0.0
2013-Jul-03 Wed ### ### 3.89 ### 17.8 17.8 0.0
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### 3.8 ### 85.8 85.8 0.0
2013-Jun-28 Fri 4 4 ### ### 6,529 13,058 16.4 16.4 0.0
2013-Jun-27 Thu ### ### ### ### 80.5 80.5 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 6,085 0 ### ### 0.0
2013-Jun-24 Mon ### ### 3.89 3.89 31.8 31.8 0.3
2013-Jun-21 Fri ### ### ### ### 5,871 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 17,127 0 79.0 79.0 0.0
2013-Jun-19 Wed 4 4 4 4 ### ### 0.3
2013-Jun-18 Tue ### ### 4 ### 4,826 9,652 ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 250 0 ### ### 0.0
2013-Jun-14 Fri ### ### ### 4 1,386 0 ### ### 0.3
2013-Jun-13 Thu ### ### ### ### 0 0.0
2013-Jun-12 Wed ### ### ### ### ### ### 0.0
2013-Jun-11 Tue ### 4.2 ### 4.2 17,248 36,220 ### ### ###
2013-Jun-07 Fri ### ### ### ### 30.4 30.4 0.0
2013-Jun-06 Thu 4.2 4.2 ### ### 12,976 27,249 25.7 25.7 0.0
2013-Jun-05 Wed 4.2 4.2 4.2 4.2 ### ### ###
2013-Jun-04 Tue ### 4.25 ### 4.2 76.9 76.9 ###
2013-Jun-03 Mon ### 4.2 ### 4.2 6,055 ### 75.9 75.9 ###
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### ### ### 75.6 75.6 0.0
2013-May-29 Wed ### ### ### ### 7,045 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### 4,073 0 ### ### 0.0
2013-May-27 Mon ### ### ### ### ### ### 0.0
2013-May-24 Fri ### ### ### ### 80.5 80.5 0.0
2013-May-23 Thu ### ### ### ### 85.8 85.8 0.0
2013-May-22 Wed ### ### ### ### ### ### 0.0
2013-May-21 Tue 4 ### ### ### 35.6 35.6 0.0
2013-May-20 Mon ### ### 4 4 114,972 229,944 30.2 30.2 0.3
2013-May-17 Fri ### ### ### ### 74,028 0 23.4 23.4 0.0
2013-May-16 Thu ### 4.225 ### ### 31,979 67,555 ### ### 0.0
2013-May-15 Wed ### 4.2 ### ### 14,484 ### 25.5 25.5 0.0
2013-May-14 Tue 4.2 4.2 ### ### 19.1 19.1 0.0
2013-May-13 Mon ### 4.22 ### 4.21 21,180 44,689 ### ### ###
2013-May-10 Fri 4.2 ### 4.2 ### 68.7 68.7 0.0
2013-May-09 Thu 4.28 4.41 4.25 4.25 25,953 112,376 22.5 22.5 ###
2013-May-08 Wed 4.2 4.25 4.2 4.25 7,575 ### 74.0 74.0 ###
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon 4.2 4.25 ### 4.25 81.5 81.5 ###
2013-May-03 Fri 4.2 4.2 4.2 4.2 0 ###
2013-May-02 Thu ### ### 4.2 4.2 21.2 21.2 ###
2013-May-01 Wed 4.26 ### 4.26 ### 4,252 9,056 ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 25.8 25.8 0.0
2013-Apr-29 Mon ### 4.44 ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 26.6 26.6 0.0
2013-Apr-24 Wed 4.28 ### 4.28 ### 78.1 78.1 0.0
2013-Apr-23 Tue ### 4.21 ### 4.2 ### ### ###
2013-Apr-22 Mon ### 4.2 ### ### 22,274 46,775 ### ### 0.0
2013-Apr-19 Fri 4.45 4.45 ### ### 2.5 2.5 0.0
2013-Apr-18 Thu ### 4.7 ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue 4 4 ### ### ### ### 0.0
2013-Apr-15 Mon 4 4 ### ### 32.8 32.8 0.0
2013-Apr-12 Fri ### ### 4 4 189,625 379,250 22.4 22.4 0.3
2013-Apr-11 Thu ### ### 4 ### 35,252 ### 76.0 76.0 0.0
2013-Apr-10 Wed ### ### ### ### 67.7 67.7 0.0
2013-Apr-09 Tue 3.85 ### 3.85 ### ### ### 0.0
2013-Apr-08 Mon 3.8 3.85 3.8 3.85 81.6 81.6 0.3
2013-Apr-05 Fri 3.82 3.82 3.81 3.81 18,474 70,478 ### ### 0.3
2013-Apr-04 Thu 3.75 3.85 3.75 3.82 44,279 ### ### ### 0.3
2013-Apr-03 Wed 3.8 3.85 3.8 3.8 16,984 ### 80.3 80.3 ###
2013-Apr-02 Tue ### ### 3.8 3.89 48,642 ### 33.1 33.1 0.3
2013-Mar-28 Thu ### ### ### ### 27,426 0 71.8 71.8 0.0
2013-Mar-27 Wed ### ### 3.85 ### 70.8 70.8 0.0
2013-Mar-26 Tue 3.86 ### 3.85 ### ### ### 0.0
2013-Mar-25 Mon 4 4 3.82 3.86 36,249 ### ### ### 0.3
2013-Mar-22 Fri ### 4 ### 4 124,086 248,172 97.5 97.5 0.3
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 3,350 0 ### ### 0.0
2013-Mar-19 Tue 3.5 ### 3.5 ### 16,376 28,658 ### ### 0.0
2013-Mar-18 Mon 3.54 3.58 3.51 3.53 39.9 39.9 0.3
2013-Mar-15 Fri 3.58 3.58 3.55 3.58 ### ### 0.3
2013-Mar-14 Thu ### ### 3.5 3.5 46,155 80,771 16.7 16.7 0.3
2013-Mar-13 Wed ### ### ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 39.7 39.7 0.0
2013-Mar-11 Mon ### ### ### ### 22,824 0 23.7 23.7 0.0
2013-Mar-08 Fri ### ### ### ### 11,641 0 27.3 27.3 0.0
2013-Mar-07 Thu ### ### ### ### 21.2 21.2 0.0
2013-Mar-06 Wed ### ### ### ### 27.2 27.2 0.0
2013-Mar-05 Tue ### 3.77 ### ### 12,072 22,755 ### ### 0.0
2013-Mar-04 Mon ### ### 3.55 ### 37,280 66,172 ### ### 0.0
2013-Mar-01 Fri 3.8 3.8 ### ### 82,925 157,557 7.7 7.7 0.0
2013-Feb-28 Thu ### ### 3.87 3.87 16.5 16.5 ###
2013-Feb-27 Wed 3.89 ### 3.89 ### 15,985 ### ### ### 0.0
2013-Feb-26 Tue 3.85 ### 3.85 3.89 79.1 79.1 0.3
2013-Feb-25 Mon 3.87 3.89 3.83 3.85 26.7 26.7 0.3
2013-Feb-22 Fri 3.88 3.89 3.84 3.85 ### ### 0.3
2013-Feb-21 Thu 3.8 ### 3.8 3.89 92.4 92.4 0.3
2013-Feb-20 Wed 3.83 3.83 3.8 3.8 ### ### ###
2013-Feb-19 Tue 3.82 3.84 3.82 3.83 73.0 73.0 ###
2013-Feb-18 Mon 3.8 3.85 3.8 3.85 81.9 81.9 0.3
2013-Feb-15 Fri 3.73 ### 3.73 3.85 31,725 ### 89.2 89.2 0.3
2013-Feb-14 Thu 3.75 3.77 3.75 3.77 ### ### ###
2013-Feb-13 Wed 3.75 3.75 3.72 3.75 1,150 ### ### ### 0.3
2013-Feb-12 Tue ### 3.71 ### 3.7 31,849 59,079 ### ### 0.3
2013-Feb-11 Mon ### ### ### ### 84.1 84.1 0.0
2013-Feb-08 Fri ### 3.7 ### ### 13.2 13.2 0.0
2013-Feb-07 Thu 3.55 ### 3.55 3.59 ### ### ###
2013-Feb-06 Wed 3.5 3.53 3.5 3.53 88,322 310,451 ### ### 0.3
2013-Feb-05 Tue 3.52 3.55 3.5 3.5 23,425 82,573 30.0 30.0 0.3
2013-Feb-04 Mon 3.51 3.53 3.5 3.5 58,551 ### 37.6 37.6 0.3
2013-Feb-01 Fri 3.52 3.52 3.5 3.5 15,449 54,225 ### ### 0.3
2013-Jan-31 Thu 3.51 3.52 3.5 3.52 10,422 36,581 ### ### ###
2013-Jan-30 Wed 3.51 3.59 3.51 3.59 3,220 ### 86.8 86.8 ###
2013-Jan-29 Tue 3.51 ### 3.51 ### 4,156 ### 86.4 86.4 0.0
2013-Jan-25 Fri 3.55 3.55 3.51 3.51 3,387 11,956 ### ### ###
2013-Jan-24 Thu 3.55 3.55 3.55 3.55 1,250 ### 69.1 69.1 ###
2013-Jan-23 Wed 3.54 3.55 3.54 3.55 ### ### ###
2013-Jan-22 Tue 3.48 3.5 3.45 3.5 81.5 81.5 0.3
2013-Jan-21 Mon 3.55 3.55 3.52 3.52 24.9 24.9 ###
2013-Jan-18 Fri 3.54 3.54 3.54 3.54 70.5 70.5 0.3
2013-Jan-17 Thu 3.5 3.54 3.5 3.54 27,054 ### ### ### 0.3
2013-Jan-16 Wed 3.55 3.55 3.5 3.5 15.7 15.7 0.3
2013-Jan-15 Tue 3.57 3.57 3.53 3.56 ### ### 0.3
2013-Jan-14 Mon ### ### ### ### 38,788 0 ### ### 0.0
2013-Jan-11 Fri ### ### ### ### ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 20,675 0 ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 1,627 0 70.6 70.6 0.0
2013-Jan-08 Tue ### ### ### ### 23,980 0 ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 15,943 0 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 8,250 0 77.4 77.4 0.0
2013-Jan-03 Thu ### ### ### ### 27,228 0 62.6 62.6 0.0
2013-Jan-02 Wed ### 3.72 ### ### 8,377 15,581 18.4 18.4 0.0
2012-Dec-31 Mon ### ### ### ### 18.4 18.4 0.0
2012-Dec-28 Fri ### ### ### ### 0 0.0
2012-Dec-27 Thu ### ### ### ### 750 0 ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 0 0.0
2012-Dec-21 Fri 3.73 3.73 ### ### ### ### 0.0
2012-Dec-20 Thu 3.7 3.7 3.57 ### 9,143 ### 14.9 14.9 0.0
2012-Dec-19 Wed ### 3.7 ### 3.7 21,348 ### 82.7 82.7 0.3
2012-Dec-18 Tue ### ### ### ### 3,476 0 ### ### 0.0
2012-Dec-17 Mon 3.74 3.74 ### ### 1,986 ### ### ### 0.0
2012-Dec-14 Fri 3.75 3.77 3.75 3.75 ### ### 0.3
2012-Dec-13 Thu 3.74 3.78 3.74 3.78 13,680 ### 77.7 77.7 0.3
2012-Dec-12 Wed ### 3.74 ### 3.74 ### ### 0.3
2012-Dec-11 Tue ### ### 3.57 3.57 ### ### 0.3
2012-Dec-10 Mon ### ### ### ### 2,682 0 74.7 74.7 0.0
2012-Dec-07 Fri 3.75 3.75 3.75 3.75 67.4 67.4 0.3
2012-Dec-06 Thu 3.76 3.76 3.75 3.75 750 ### ### ### 0.3
2012-Dec-05 Wed 3.8 3.8 3.75 3.75 2,452 9,256 19.3 19.3 0.3
2012-Dec-04 Tue 3.8 3.8 3.8 3.8 ### ### ###
2012-Dec-03 Mon 3.71 3.75 ### 3.74 76.7 76.7 0.3
2012-Nov-30 Fri 3.79 3.8 3.72 3.72 11,942 ### 14.7 14.7 0.3
2012-Nov-29 Thu 3.71 3.71 3.71 3.71 0 ###
2012-Nov-28 Wed 3.84 3.84 3.71 3.71 ### ### ###
2012-Nov-27 Tue 3.82 3.82 3.8 3.8 31,550 ### 24.8 24.8 ###
2012-Nov-26 Mon 3.85 3.85 3.85 3.85 0 0.3
2012-Nov-23 Fri 3.85 3.85 3.8 3.85 68.9 68.9 0.3
2012-Nov-22 Thu 3.84 3.85 3.84 3.85 13,674 52,576 68.9 68.9 0.3
2012-Nov-21 Wed 3.75 3.85 3.75 3.84 ### ### 0.3
2012-Nov-20 Tue 3.76 3.85 3.76 3.85 85.5 85.5 0.3
2012-Nov-19 Mon 3.7 3.7 3.7 3.7 0 0.3
2012-Nov-16 Fri ### 3.76 ### 3.7 ### ### 0.3
2012-Nov-15 Thu 3.7 3.7 ### ### 12,180 ### ### ### 0.0
2012-Nov-14 Wed 3.74 3.77 3.74 3.75 13,186 ### 77.5 77.5 0.3
2012-Nov-13 Tue 3.7 3.75 3.7 3.75 2,743 ### 87.4 87.4 0.3
2012-Nov-12 Mon 3.7 3.7 3.7 3.7 72.9 72.9 0.3
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu 3.75 3.76 3.58 ### 7.7 7.7 0.0
2012-Nov-07 Wed 3.52 ### 3.5 ### 86.5 86.5 0.0
2012-Nov-06 Tue ### ### 3.51 3.51 8.8 8.8 ###
2012-Nov-05 Mon ### ### ### ### 5.5 5.5 0.0
2012-Nov-02 Fri 3.84 ### 3.84 ### 27,080 ### ### ### 0.0
2012-Nov-01 Thu 3.84 3.84 3.84 3.84 ### ### 0.3
2012-Oct-31 Wed 3.85 3.85 3.74 3.74 ### ### 0.3
2012-Oct-30 Tue ### ### 3.76 3.8 43,525 81,827 ### ### ###
2012-Oct-29 Mon 3.75 ### 3.75 ### 9,024 16,920 ### ### 0.0
2012-Oct-26 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2012-Oct-25 Thu 3.82 3.82 3.75 3.75 2,488 ### 15.3 15.3 0.3
2012-Oct-24 Wed 3.82 3.82 3.75 3.75 ### ### 0.3
2012-Oct-23 Tue 3.77 3.82 3.77 3.82 8,549 32,443 ### ### 0.3
2012-Oct-22 Mon 3.75 3.81 3.74 3.75 33,120 125,028 ### ### 0.3
2012-Oct-19 Fri 3.81 3.87 3.75 3.75 19,255 ### 16.7 16.7 0.3
2012-Oct-18 Thu 3.74 3.74 3.74 3.74 0 0.3
2012-Oct-17 Wed 3.8 3.81 3.74 3.74 17.5 17.5 0.3
2012-Oct-16 Tue 3.74 3.74 3.74 3.74 74.2 74.2 0.3
2012-Oct-15 Mon 3.87 3.87 3.72 3.73 10,173 ### ### ### ###
2012-Oct-12 Fri ### ### ### ### 150 0 67.4 67.4 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed 3.89 ### 3.89 ### 6,872 ### ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 4,081 0 65.1 65.1 0.0
2012-Oct-08 Mon 3.85 ### 3.85 ### 5,046 ### 83.6 83.6 0.0
2012-Oct-05 Fri 3.85 3.85 3.85 3.85 549 ### 61.8 61.8 0.3
2012-Oct-04 Thu ### 3.79 ### 3.79 ### ### ###
2012-Oct-03 Wed 3.55 ### 3.55 ### 9,259 ### ### ### 0.0
2012-Oct-02 Tue 3.56 3.56 3.54 3.54 ### ### 0.3
2012-Oct-01 Mon 3.53 3.53 3.53 3.53 ### ### 0.3
2012-Sep-28 Fri 3.52 3.53 3.52 3.53 4,576 ### 68.6 68.6 0.3
2012-Sep-27 Thu 3.48 3.48 3.46 3.46 22.3 22.3 0.2
2012-Sep-26 Wed 3.46 3.46 3.46 3.46 ### ### 0.2
2012-Sep-25 Tue 3.46 3.46 3.45 3.46 74.5 74.5 0.2
2012-Sep-24 Mon 3.53 3.53 3.5 3.5 28.7 28.7 0.3
2012-Sep-21 Fri 3.48 3.48 3.48 3.48 1,286 4,475 70.1 70.1 0.2
2012-Sep-20 Thu 3.43 3.48 3.43 3.48 ### ### 0.2
2012-Sep-19 Wed 3.52 3.52 3.42 3.42 10,884 ### 10.5 10.5 0.2
2012-Sep-18 Tue 3.55 3.55 3.55 3.55 69.2 69.2 ###
2012-Sep-17 Mon 3.52 3.56 3.52 3.56 12,144 42,989 80.9 80.9 0.3
2012-Sep-14 Fri 3.49 3.49 3.49 3.49 64.8 64.8 ###
2012-Sep-13 Thu 3.49 3.49 3.46 3.49 73.5 73.5 ###
2012-Sep-12 Wed 3.49 3.49 3.49 3.49 0 ###
2012-Sep-11 Tue 3.48 3.49 3.48 3.49 72.1 72.1 ###
2012-Sep-10 Mon 3.45 3.47 3.42 3.42 6,084 20,959 24.5 24.5 0.2
2012-Sep-07 Fri 3.4 3.4 3.4 3.4 0 0.2
2012-Sep-06 Thu 3.4 3.4 3.4 3.4 0 0.2
2012-Sep-05 Wed 3.4 3.4 3.4 3.4 79.8 79.8 0.2
2012-Sep-04 Tue 3.42 3.42 3.4 3.4 ### ### 0.2
2012-Sep-03 Mon 3.5 3.5 3.5 3.5 0 0.3
2012-Aug-31 Fri 3.56 3.56 3.5 3.5 ### ### 0.3
2012-Aug-30 Thu 3.5 3.5 3.5 3.5 1,527 5,344 ### ### 0.3
2012-Aug-29 Wed 3.45 3.55 3.45 3.5 16,650 58,275 84.2 84.2 0.3
2012-Aug-28 Tue 3.42 3.45 3.41 3.45 ### ### ###
2012-Aug-27 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2012-Aug-24 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2012-Aug-23 Thu 3.42 3.42 3.4 3.4 ### ### 0.2
2012-Aug-22 Wed 3.41 3.43 3.41 3.42 14,470 49,487 75.0 75.0 0.2
2012-Aug-21 Tue 3.4 3.41 ### 3.4 ### ### 0.2
2012-Aug-20 Mon 3.4 3.4 3.4 3.4 276 ### 69.0 69.0 0.2
2012-Aug-17 Fri 3.41 3.42 3.4 3.42 ### ### 0.2
2012-Aug-16 Thu ### ### ### ### ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 2,276 0 ### ### 0.0
2012-Aug-14 Tue 3.43 3.43 ### ### 1,944 ### ### ### 0.0
2012-Aug-13 Mon 3.4 3.43 3.4 3.43 79.4 79.4 0.2
2012-Aug-10 Fri 3.4 3.4 ### ### 25.3 25.3 0.0
2012-Aug-09 Thu ### ### ### ### 25.8 25.8 0.0
2012-Aug-08 Wed ### ### ### ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### 3.4 ### ### 2,926 4,974 ### ### 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### ### ### 0 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 3.4 ### 3.4 ### ### 0.2
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2012-Jul-19 Thu 3.4 3.4 3.4 3.4 69.8 69.8 0.2
2012-Jul-18 Wed ### ### ### ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### 0 0.0
2012-Jul-13 Fri 3.45 3.45 3.45 3.45 0 ###
2012-Jul-12 Thu 3.45 3.45 3.45 3.45 78.1 78.1 ###
2012-Jul-11 Wed 3.45 3.45 3.45 3.45 344 1,186 ### ### ###
2012-Jul-10 Tue 3.45 3.45 3.45 3.45 145 ### ### ### ###
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### 86.6 86.6 0.0
2012-Jul-05 Thu 3.2 ### 3.2 ### 2,028 3,244 ### ### 0.0
2012-Jul-04 Wed 3.2 3.2 3.2 3.2 60.5 60.5 0.2
2012-Jul-03 Tue ### ### ### 3.23 5,987 0 14.3 14.3 ###
2012-Jul-02 Mon 3.4 3.4 ### ### 2,057 ### 12.2 12.2 0.0
2012-Jun-29 Fri 3.4 3.4 ### 3.4 ### ### 0.2
2012-Jun-28 Thu 3.41 3.41 3.4 3.4 17,272 ### ### ### 0.2
2012-Jun-27 Wed 3.45 3.45 3.4 3.41 22.0 22.0 ###
2012-Jun-26 Tue 3.45 3.45 3.45 3.45 1,750 ### ### ### ###
2012-Jun-25 Mon 3.46 3.46 3.45 3.45 39.7 39.7 ###
2012-Jun-22 Fri 3.5 3.5 3.5 3.5 74.9 74.9 0.3
2012-Jun-21 Thu 3.5 3.5 3.5 3.5 80.8 80.8 0.3
2012-Jun-20 Wed ### ### ### ### 0 0.0
2012-Jun-19 Tue ### ### ### ### 0 0.0
2012-Jun-18 Mon 3.58 ### 3.58 ### 69.7 69.7 0.0
2012-Jun-15 Fri 3.46 3.46 3.46 3.46 ### ### 0.2
2012-Jun-14 Thu ### ### 3.59 3.59 33.7 33.7 ###
2012-Jun-13 Wed 3.44 ### 3.44 ### 29,525 50,783 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 6,340 0 77.5 77.5 0.0
2012-Jun-08 Fri ### ### ### ### 39.8 39.8 0.0
2012-Jun-07 Thu ### ### ### ### 1,027 0 80.3 80.3 0.0
2012-Jun-06 Wed ### ### ### ### 3,757 0 ### ### 0.0
2012-Jun-05 Tue 3.4 3.4 ### ### 29,027 49,345 17.2 17.2 0.0
2012-Jun-04 Mon 3.51 3.51 3.47 3.47 33.6 33.6 0.2
2012-Jun-01 Fri 3.55 3.55 3.55 3.55 0 ###
2012-May-31 Thu 3.54 3.55 3.54 3.55 64.0 64.0 ###
2012-May-30 Wed 3.41 3.5 3.4 3.5 7,926 27,344 ### ### 0.3
2012-May-29 Tue 3.51 3.51 3.4 3.4 ### ### 0.2
2012-May-28 Mon 3.53 3.53 3.52 3.52 23.0 23.0 ###
2012-May-25 Fri ### ### 3.55 3.55 ### ### ###
2012-May-24 Thu ### ### ### ### 355 0 76.8 76.8 0.0
2012-May-23 Wed 3.7 3.7 ### ### 3,989 7,379 ### ### 0.0
2012-May-22 Tue 3.7 3.72 3.7 3.72 ### ### 0.3
2012-May-21 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2012-May-18 Fri 3.75 3.75 3.75 3.75 0 0.3
2012-May-17 Thu 3.82 3.82 3.75 3.75 13,074 49,485 15.9 15.9 0.3
2012-May-16 Wed ### ### 3.85 3.85 6,873 ### 39.9 39.9 0.3
2012-May-15 Tue ### ### ### ### 80.1 80.1 0.0
2012-May-14 Mon ### ### ### ### 7,742 0 ### ### 0.0
2012-May-11 Fri 3.89 ### 3.89 ### 71.9 71.9 0.0
2012-May-10 Thu ### ### ### ### 4,051 0 ### ### 0.0
2012-May-09 Wed 3.89 3.89 3.89 3.89 0 0.3
2012-May-08 Tue 3.89 3.89 3.88 3.89 26,624 ### ### ### 0.3
2012-May-07 Mon 3.87 3.87 3.82 3.82 ### ### 0.3
2012-May-04 Fri ### ### 3.89 3.89 17,176 ### 31.5 31.5 0.3
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed 3.85 3.85 3.85 3.85 0 0.3
2012-May-01 Tue 3.85 3.85 3.85 3.85 68.1 68.1 0.3
2012-Apr-30 Mon 3.83 3.83 3.83 3.83 0 ###
2012-Apr-27 Fri 3.86 3.86 3.83 3.83 3,244 12,473 ### ### ###
2012-Apr-26 Thu 3.86 3.86 3.86 3.86 ### ### 0.3
2012-Apr-24 Tue ### ### 3.83 3.86 ### ### 0.3
2012-Apr-23 Mon ### ### ### ### 14,850 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 78.2 78.2 0.0
2012-Apr-19 Thu ### ### ### ### 0 0.0
2012-Apr-18 Wed ### ### ### ### 3,227 0 25.1 25.1 0.0
2012-Apr-17 Tue ### ### ### ### 19,857 0 21.6 21.6 0.0
2012-Apr-16 Mon ### ### ### ### 0 0.0
2012-Apr-13 Fri ### ### ### ### 27.9 27.9 0.0
2012-Apr-12 Thu ### ### ### ### 0 0.0
2012-Apr-11 Wed ### ### ### ### 0 0.0
2012-Apr-10 Tue ### ### ### ### 33.6 33.6 0.0
2012-Apr-05 Thu ### ### ### ### 29.1 29.1 0.0
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 20.9 20.9 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### ### ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 81.9 81.9 0.0
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### 4,976 0 ### ### 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### 4.2 ### ### ### ### 0.0
2012-Mar-21 Wed ### 4.2 ### 4.2 4,175 ### ### ### ###
2012-Mar-20 Tue 4.2 4.2 ### ### 2,873 ### 32.5 32.5 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 20,479 0 77.5 77.5 0.0
2012-Mar-15 Thu ### ### ### ### 22.7 22.7 0.0
2012-Mar-14 Wed ### ### ### ### 17,353 0 ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 2,648 0 74.6 74.6 0.0
2012-Mar-12 Mon ### ### ### ### 32,343 0 90.8 90.8 0.0
2012-Mar-09 Fri ### ### ### ### 5,750 0 ### ### 0.0
2012-Mar-08 Thu 3.88 ### 3.86 3.86 30,576 ### ### ### 0.3
2012-Mar-07 Wed ### ### 3.88 3.88 32.1 32.1 0.3
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### 10,780 0 ### ### 0.0
2012-Mar-02 Fri ### ### 3.88 3.88 16,976 ### 17.7 17.7 0.3
2012-Mar-01 Thu 3.89 3.89 3.89 3.89 0 0.3
2012-Feb-29 Wed 3.86 3.89 3.84 3.89 25,154 97,220 70.6 70.6 0.3
2012-Feb-28 Tue 3.88 3.88 3.85 3.86 14,170 ### ### ### 0.3
2012-Feb-27 Mon 3.82 ### 3.8 3.85 36,754 ### 77.9 77.9 0.3
2012-Feb-24 Fri 3.83 3.83 3.83 3.83 ### ### ###
2012-Feb-23 Thu 3.85 3.85 3.8 3.8 ### ### ###
2012-Feb-22 Wed 3.85 3.85 3.85 3.85 0 0.3
2012-Feb-21 Tue 3.85 3.85 3.85 3.85 0 0.3
2012-Feb-20 Mon 3.8 3.85 3.8 3.85 850 3,251 ### ### 0.3
2012-Feb-17 Fri 3.86 3.86 3.86 3.86 68.6 68.6 0.3
2012-Feb-16 Thu 3.85 3.85 3.85 3.85 0 0.3
2012-Feb-15 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2012-Feb-14 Tue 3.83 3.83 3.83 3.83 0 ###
2012-Feb-13 Mon 3.84 3.84 3.83 3.83 1,344 5,154 ### ### ###
2012-Feb-10 Fri 3.86 3.86 3.86 3.86 155 ### 73.5 73.5 0.3
2012-Feb-09 Thu 3.83 3.83 3.83 3.83 0 ###
2012-Feb-08 Wed 3.83 3.83 3.83 3.83 2,677 10,252 65.3 65.3 ###
2012-Feb-07 Tue 3.84 3.85 3.84 3.85 3,026 ### ### ### 0.3
2012-Feb-06 Mon 3.89 3.89 3.85 3.85 2,657 10,282 22.9 22.9 0.3
2012-Feb-03 Fri 3.89 3.89 3.89 3.89 70.8 70.8 0.3
2012-Feb-02 Thu 3.86 3.86 3.85 3.85 29.2 29.2 0.3
2012-Feb-01 Wed 3.89 3.89 3.89 3.89 ### ### 0.3
2012-Jan-31 Tue 3.87 3.87 3.86 3.86 17,723 ### ### ### 0.3
2012-Jan-30 Mon 3.88 3.88 3.86 3.86 ### ### 0.3
2012-Jan-27 Fri 3.86 3.86 3.86 3.86 66.5 66.5 0.3
2012-Jan-25 Wed 3.88 3.88 3.88 3.88 ### ### 0.3
2012-Jan-24 Tue 3.87 3.88 3.87 3.88 7,726 ### ### ### 0.3
2012-Jan-23 Mon ### ### 3.88 3.88 25,670 ### ### ### 0.3
2012-Jan-20 Fri ### ### 3.88 3.88 ### ### 0.3
2012-Jan-19 Thu 3.84 ### 3.84 ### ### ### 0.0
2012-Jan-18 Wed 3.81 3.81 3.81 3.81 0 0.3
2012-Jan-17 Tue 3.81 3.81 3.81 3.81 1,350 5,143 ### ### 0.3
2012-Jan-16 Mon 3.87 3.87 3.87 3.87 0 ###
2012-Jan-13 Fri 3.88 3.88 3.87 3.87 ### ### ###
2012-Jan-12 Thu 3.89 3.89 3.86 3.89 12,059 46,728 ### ### 0.3
2012-Jan-11 Wed 3.77 ### 3.77 ### 11,776 ### ### ### 0.0
2012-Jan-10 Tue 3.73 3.73 3.73 3.73 66.5 66.5 ###
2012-Jan-09 Mon 3.78 3.78 3.77 3.77 ### ### ###
2012-Jan-06 Fri 3.72 3.72 3.72 3.72 0 0.3
2012-Jan-05 Thu 3.72 3.72 3.72 3.72 0 0.3
2012-Jan-04 Wed 3.72 3.72 3.72 3.72 0 0.3
2012-Jan-03 Tue ### 3.72 ### 3.72 ### ### 0.3
2011-Dec-30 Fri ### ### ### ### 5,426 0 21.5 21.5 0.0
2011-Dec-29 Thu 3.74 3.74 3.74 3.74 150 ### 75.4 75.4 0.3
2011-Dec-28 Wed 3.7 3.7 3.7 3.7 8,250 30,525 ### ### 0.3
2011-Dec-23 Fri ### 3.76 ### 3.76 ### ### 0.3
2011-Dec-22 Thu 3.73 3.73 3.73 3.73 1,320 4,923 77.7 77.7 ###
2011-Dec-21 Wed 3.7 3.7 3.7 3.7 68.6 68.6 0.3
2011-Dec-20 Tue 3.71 3.71 3.71 3.71 74.7 74.7 ###
2011-Dec-19 Mon 3.76 3.78 3.75 3.78 ### ### 0.3
2011-Dec-16 Fri 3.8 3.8 3.8 3.8 71.7 71.7 ###
2011-Dec-15 Thu ### ### 3.82 3.82 12,540 23,951 ### ### 0.3
2011-Dec-14 Wed ### ### ### ### 69.7 69.7 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 3.84 3.84 3.83 3.83 33.5 33.5 ###
2011-Dec-09 Fri 3.87 3.87 3.84 3.84 1,250 ### ### ### 0.3
2011-Dec-08 Thu 3.83 3.83 3.83 3.83 ### ### ###
2011-Dec-07 Wed 3.83 3.83 3.83 3.83 0 ###
2011-Dec-06 Tue 3.8 3.86 3.8 3.83 27,445 ### 84.1 84.1 ###
2011-Dec-05 Mon 3.86 3.86 3.8 3.8 ### ### ###
2011-Dec-02 Fri ### ### 3.89 3.89 22.3 22.3 0.3
2011-Dec-01 Thu ### ### ### ### 17,485 0 33.0 33.0 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue 3.85 3.85 3.85 3.85 355 ### 71.7 71.7 0.3
2011-Nov-28 Mon 3.81 3.81 3.81 3.81 65.9 65.9 0.3
2011-Nov-25 Fri ### ### ### ### 4,250 0 37.8 37.8 0.0
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### ### ### 0.0
2011-Nov-22 Tue ### ### ### ### 25.5 25.5 0.0
2011-Nov-21 Mon ### ### ### ### 357 0 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 0 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 29,779 0 ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 1,728 0 ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 76.6 76.6 0.0
2011-Nov-11 Fri 4 4 ### 4 5,380 ### ### ### 0.3
2011-Nov-10 Thu ### ### ### ### ### ### 0.0
2011-Nov-09 Wed 4 4 ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### 4 ### 4 ### ### 0.3
2011-Nov-04 Fri ### ### ### ### 6,150 0 20.4 20.4 0.0
2011-Nov-03 Thu ### ### ### ### 0 0.0
2011-Nov-02 Wed ### ### ### ### 68.4 68.4 0.0
2011-Nov-01 Tue ### ### ### ### 25.0 25.0 0.0
2011-Oct-31 Mon ### ### ### ### 0 0.0
2011-Oct-28 Fri 4 4 ### ### 35.8 35.8 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed ### ### ### ### 0 0.0
2011-Oct-25 Tue ### 4 ### ### 6,150 ### ### ### 0.0
2011-Oct-24 Mon 4 4 4 4 ### ### 0.3
2011-Oct-21 Fri ### ### ### ### 0 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 0 0.0
2011-Oct-18 Tue 4 4 ### ### 1,521 3,042 21.9 21.9 0.0
2011-Oct-17 Mon ### 4 ### ### 24.2 24.2 0.0
2011-Oct-14 Fri ### ### ### ### 5,584 0 24.7 24.7 0.0
2011-Oct-13 Thu ### ### ### ### 1,923 0 ### ### 0.0
2011-Oct-12 Wed ### ### ### ### 15,844 0 ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 3,949 0 ### ### 0.0
2011-Oct-10 Mon 4 4 ### ### ### ### 0.0
2011-Oct-07 Fri ### ### ### ### 35,043 0 ### ### 0.0
2011-Oct-06 Thu ### ### ### ### 2,149 0 ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 7,950 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 2,247 0 71.4 71.4 0.0
2011-Oct-03 Mon ### ### ### ### 0 0.0
2011-Sep-30 Fri ### ### ### ### 0 0.0
2011-Sep-29 Thu 3.85 ### 3.84 ### 85.6 85.6 0.0
2011-Sep-28 Wed ### ### 3.84 3.84 16,547 31,770 ### ### 0.3
2011-Sep-27 Tue ### ### 3.88 3.88 22.8 22.8 0.3
2011-Sep-26 Mon ### ### ### ### 27,678 0 ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 18,358 0 27.4 27.4 0.0
2011-Sep-22 Thu ### ### ### ### 83.6 83.6 0.0
2011-Sep-21 Wed ### ### 3.81 ### 360,345 686,457 84.4 84.4 0.0
2011-Sep-20 Tue ### ### ### ### 30.1 30.1 0.0
2011-Sep-19 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-16 Fri ### 4 ### ### 68.0 68.0 0.0
2011-Sep-15 Thu 3.87 3.87 3.87 3.87 ### ### ###
2011-Sep-14 Wed ### ### 3.87 3.87 ### ### ###
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri 3.89 ### 3.89 ### 9,644 18,757 64.4 64.4 0.0
2011-Sep-08 Thu ### ### 3.89 3.89 33,150 64,476 ### ### 0.3
2011-Sep-07 Wed ### ### ### ### 17.3 17.3 0.0
2011-Sep-06 Tue ### ### ### ### 8,545 0 ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 79.9 79.9 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### 4 ### 34,847 ### 75.8 75.8 0.0
2011-Aug-31 Wed ### ### ### ### 36,428 0 ### ### 0.0
2011-Aug-30 Tue ### ### 4 ### 9,388 18,776 ### ### 0.0
2011-Aug-29 Mon ### 4 ### 4 9,947 ### ### ### 0.3
2011-Aug-26 Fri ### ### ### ### 0 0.0
2011-Aug-25 Thu ### ### ### ### 73.0 73.0 0.0
2011-Aug-24 Wed ### ### 3.88 3.88 ### ### 0.3
2011-Aug-23 Tue ### ### 3.88 3.88 ### ### 0.3
2011-Aug-22 Mon ### ### ### ### 3,387 0 ### ### 0.0
2011-Aug-19 Fri 3.88 3.88 3.87 3.87 3,540 ### 42.6 42.6 ###
2011-Aug-18 Thu ### ### ### ### 950 0 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 1,155 0 77.1 77.1 0.0
2011-Aug-15 Mon 4 4 4 4 60.1 60.1 0.3
2011-Aug-12 Fri ### 4 ### 4 7,526 15,052 68.8 68.8 0.3
2011-Aug-11 Thu 3.85 3.85 3.8 3.8 650 2,486 ### ### ###
2011-Aug-10 Wed 4 4 3.71 3.8 9.0 9.0 ###
2011-Aug-09 Tue ### 3.82 3.51 3.82 11,920 43,686 ### ### 0.3
2011-Aug-08 Mon ### 3.89 ### 3.82 9,678 18,823 92.1 92.1 0.3
2011-Aug-05 Fri ### ### 3.8 3.85 ### ### 0.3
2011-Aug-04 Thu ### ### 4 4 ### ### 0.3
2011-Aug-03 Wed ### ### ### ### 0 0.0
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon ### ### ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 6,878 0 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### 7,250 0 ### ### 0.0
2011-Jul-27 Wed ### ### ### ### ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 240 0 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### 3,650 0 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 0 0.0
2011-Jul-21 Thu ### ### ### ### 6,776 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon 4.21 4.21 ### ### 8,470 17,829 ### ### 0.0
2011-Jul-15 Fri 4.2 4.2 4.2 4.2 ### ### ###
2011-Jul-14 Thu ### ### 4.2 4.2 ### ### ###
2011-Jul-13 Wed 4.47 4.47 ### ### ### ### 0.0
2011-Jul-12 Tue 4.44 4.44 4.44 4.44 0 0.3
2011-Jul-11 Mon 4.44 4.44 4.44 4.44 271 ### ### ### 0.3
2011-Jul-08 Fri ### ### ### ### 850 0 ### ### 0.0
2011-Jul-07 Thu 4.55 4.55 4.55 4.55 0 0.3
2011-Jul-06 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2011-Jul-05 Tue 4.54 4.55 4.54 4.55 75.3 75.3 0.3
2011-Jul-04 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2011-Jul-01 Fri 4.4 4.4 4.4 4.4 67.0 67.0 0.3
2011-Jun-30 Thu ### 4.55 ### 4.55 ### ### 0.3
2011-Jun-29 Wed 4.49 4.49 ### 4.4 18.6 18.6 0.3
2011-Jun-28 Tue ### ### 4.58 4.58 6,252 ### ### ### 0.3
2011-Jun-27 Mon ### ### ### ### 0 0.0
2011-Jun-24 Fri ### ### ### ### 21.2 21.2 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 11,083 0 29.5 29.5 0.0
2011-Jun-16 Thu ### ### ### ### 14,686 0 ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 8,959 0 33.6 33.6 0.0
2011-Jun-09 Thu ### ### ### ### 1,187 0 ### ### 0.0
2011-Jun-08 Wed 4.58 ### 4.58 ### 82.5 82.5 0.0
2011-Jun-07 Tue ### ### 4.5 4.58 19,971 ### ### ### 0.3
2011-Jun-06 Mon 4.74 4.78 4.74 4.78 7,621 36,275 83.1 83.1 ###
2011-Jun-03 Fri 4.79 4.79 4.78 4.78 ### ### ###
2011-Jun-02 Thu 4.84 4.84 4.78 4.8 15,355 73,857 ### ### 0.3
2011-Jun-01 Wed ### ### 4.84 ### 12,559 ### 28.1 28.1 0.0
2011-May-31 Tue ### ### ### ### 19,580 0 62.2 62.2 0.0
2011-May-30 Mon ### ### 4.85 ### ### ### 0.0
2011-May-27 Fri 4.74 ### 4.7 ### 87.5 87.5 0.0
2011-May-26 Thu ### 4.75 ### 4.75 7,725 18,346 ### ### ###
2011-May-25 Wed 4.75 4.8 4.75 4.76 1,270 ### ### ### ###
2011-May-24 Tue ### ### 4.81 4.81 2,776 6,676 19.9 19.9 ###
2011-May-23 Mon 4.85 4.89 4.76 4.89 43,670 ### 86.9 86.9 ###
2011-May-20 Fri 4.87 4.89 4.87 4.88 1,953 ### 71.5 71.5 0.3
2011-May-19 Thu 4.86 4.87 4.81 4.84 ### ### 0.3
2011-May-18 Wed 4.84 4.86 4.8 4.85 11,051 53,376 ### ### ###
2011-May-17 Tue 4.85 4.87 4.8 4.8 25.6 25.6 0.3
2011-May-16 Mon 4.8 ### 4.76 4.85 30,025 71,459 ### ### ###
2011-May-13 Fri ### 4.73 ### ### 24,470 57,871 82.4 82.4 0.0
2011-May-12 Thu 4.59 4.59 4.55 4.55 31.1 31.1 0.3
2011-May-11 Wed 4.59 4.59 4.54 4.55 1,775 ### ### ### 0.3
2011-May-10 Tue ### ### 4.55 4.55 12,423 ### 32.4 32.4 0.3
2011-May-09 Mon ### ### 4.55 4.57 17,283 ### 26.2 26.2 ###
2011-May-06 Fri 4.59 ### 4.59 ### 64.3 64.3 0.0
2011-May-05 Thu 4.51 4.51 4.51 4.51 ### ### 0.3
2011-May-04 Wed 4.54 ### 4.51 4.51 6,125 ### ### ### 0.3
2011-May-03 Tue 4.41 4.51 4.41 4.51 90.5 90.5 0.3
2011-May-02 Mon 4.49 4.52 ### ### 44,653 ### ### ### 0.0
2011-Apr-29 Fri 4.5 4.5 4.49 4.5 929 4,175 82.9 82.9 ###
2011-Apr-28 Thu 4.48 4.5 4.48 4.5 6,174 27,721 ### ### ###
2011-Apr-27 Wed 4.5 4.5 4.48 4.48 46.3 46.3 ###
2011-Apr-21 Thu 4.45 4.5 4.41 4.5 28,256 125,880 75.8 75.8 ###
2011-Apr-20 Wed 4.5 4.5 4.4 4.45 ### ### 0.3
2011-Apr-19 Tue 4.5 4.5 4.5 4.5 80.7 80.7 ###
2011-Apr-18 Mon 4.41 4.5 4.41 4.5 89.2 89.2 ###
2011-Apr-15 Fri 4.45 4.45 ### 4.41 2,688 5,980 28.6 28.6 ###
2011-Apr-14 Thu 4.48 4.5 4.48 4.5 ### ### ###
2011-Apr-13 Wed 4.46 4.49 4.46 4.47 6,159 ### ### ### ###
2011-Apr-12 Tue 4.5 4.5 4.45 4.45 4,981 22,289 ### ### 0.3
2011-Apr-11 Mon ### 4.5 ### 4.42 76.8 76.8 0.3
2011-Apr-08 Fri 4.4 4.44 ### 4.44 8,175 18,148 71.9 71.9 0.3
2011-Apr-07 Thu 4.4 4.42 4.4 4.42 983 ### ### ### 0.3
2011-Apr-06 Wed 4.42 4.42 4.42 4.42 2,275 10,055 ### ### 0.3
2011-Apr-05 Tue 4.41 4.45 4.41 4.45 74.6 74.6 0.3
2011-Apr-04 Mon ### 4.41 ### 4.41 44,526 98,179 ### ### ###
2011-Apr-01 Fri ### ### ### ### 72.0 72.0 0.0
2011-Mar-31 Thu ### ### ### ### 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### 351 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 11,050 0 78.8 78.8 0.0
2011-Mar-25 Fri ### 4.4 ### 4.4 63.6 63.6 0.3
2011-Mar-24 Thu ### ### ### ### 4,557 0 17.0 17.0 0.0
2011-Mar-23 Wed ### ### ### ### 79.0 79.0 0.0
2011-Mar-22 Tue ### 4.4 ### 4.4 15,959 ### 74.4 74.4 0.3
2011-Mar-21 Mon ### ### ### ### 5,459 0 62.4 62.4 0.0
2011-Mar-18 Fri 4.26 ### 4.2 ### 65.6 65.6 0.0
2011-Mar-17 Thu 4.28 ### 4.25 4.25 20,970 ### 23.3 23.3 ###
2011-Mar-16 Wed 4.25 ### 4.25 ### 8,349 17,741 65.1 65.1 0.0
2011-Mar-15 Tue 4.22 ### 4.22 ### 6,828 ### ### ### 0.0
2011-Mar-14 Mon ### ### 4.25 4.25 17,689 37,589 33.6 33.6 ###
2011-Mar-11 Fri ### ### 4.2 ### 22,721 ### 70.5 70.5 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### 4.28 ### ### ### 0.0
2011-Mar-08 Tue ### ### ### ### 8,959 0 ### ### 0.0
2011-Mar-07 Mon ### 4.4 ### ### 21,489 47,275 ### ### 0.0
2011-Mar-04 Fri 4.22 4.22 4.22 4.22 ### ### ###
2011-Mar-03 Thu 4.21 4.45 4.21 4.23 17,170 74,346 70.6 70.6 0.3
2011-Mar-02 Wed ### 4.29 ### 4.2 ### ### ###
2011-Mar-01 Tue 4.25 ### 4.23 4.25 ### ### ###
2011-Feb-28 Mon 4.25 4.26 ### 4.2 16,144 34,386 ### ### ###
2011-Feb-25 Fri ### ### ### ### 72.2 72.2 0.0
2011-Feb-24 Thu ### ### ### ### 15,370 0 ### ### 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### ### ### ### ### 0.0
2011-Feb-21 Mon 4.23 4.23 ### ### 4,985 10,543 ### ### 0.0
2011-Feb-18 Fri 4.28 4.28 ### 4.21 ### ### ###
2011-Feb-17 Thu 4.28 4.28 4.23 4.28 25,575 108,821 ### ### 0.3
2011-Feb-16 Wed ### 4.23 ### 4.23 81.8 81.8 0.3
2011-Feb-15 Tue 4.23 4.23 ### 4.21 ### ### ###
2011-Feb-14 Mon 4.21 4.28 ### 4.28 ### ### 0.3
2011-Feb-11 Fri 4.21 4.29 4.21 4.28 2,182 9,273 82.9 82.9 0.3
2011-Feb-10 Thu 4.22 4.22 4.21 4.21 35.5 35.5 ###
2011-Feb-09 Wed ### ### 4.21 4.21 ### ### ###
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 24.6 24.6 0.0
2011-Feb-04 Fri ### ### ### ### 770 0 ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 15,541 0 ### ### 0.0
2011-Feb-02 Wed 4.21 4.46 4.2 ### 81.4 81.4 0.0
2011-Feb-01 Tue ### ### 4.22 ### 71.7 71.7 0.0
2011-Jan-31 Mon ### 4.4 ### ### 31.3 31.3 0.0
2011-Jan-28 Fri ### ### 4.41 4.42 17.3 17.3 0.3
2011-Jan-27 Thu ### ### ### ### 87,044 0 93.5 93.5 0.0
2011-Jan-25 Tue 4.4 4.4 ### ### 13,879 ### 31.7 31.7 0.0
2011-Jan-24 Mon ### 4.4 ### ### ### ### 0.0
2011-Jan-21 Fri ### 4.4 ### ### 37,548 ### 84.5 84.5 0.0
2011-Jan-20 Thu 4.45 4.45 ### ### 24.7 24.7 0.0
2011-Jan-19 Wed 4.2 4.5 ### 4.4 283,679 638,277 ### ### 0.3
2011-Jan-18 Tue 3.8 ### 3.8 ### ### ### 0.0
2011-Jan-17 Mon 3.7 3.76 3.7 3.7 ### ### 0.3
2011-Jan-14 Fri ### ### ### ### 286 0 ### ### 0.0
2011-Jan-13 Thu ### ### 3.74 3.76 ### ### 0.3
2011-Jan-12 Wed ### ### ### ### 22,772 0 4.5 4.5 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 3.54 ### 3.52 3.58 60,787 106,985 ### ### 0.3
2011-Jan-07 Fri 3.52 3.54 3.52 3.52 73.3 73.3 ###
2011-Jan-06 Thu 3.51 3.51 3.51 3.51 ### ### ###
2011-Jan-05 Wed 3.53 3.55 3.51 3.51 ### ### ###
2011-Jan-04 Tue 3.54 3.59 3.52 3.56 ### ### 0.3
2010-Dec-31 Fri 3.5 3.5 3.5 3.5 285 ### 72.3 72.3 0.3
2010-Dec-30 Thu 3.5 3.55 3.49 3.5 ### ### 0.3
2010-Dec-29 Wed 3.49 3.49 3.42 3.49 32,954 113,856 66.5 66.5 ###
2010-Dec-24 Fri 3.42 3.46 3.4 3.4 130,588 ### 29.2 29.2 0.2
2010-Dec-23 Thu ### 3.4 ### 3.4 13,858 23,558 ### ### 0.2
2010-Dec-22 Wed ### 3.4 ### ### 26,229 44,589 ### ### 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 41.4 41.4 0.0
2010-Dec-17 Fri ### ### ### ### 58,378 0 26.5 26.5 0.0
2010-Dec-16 Thu ### ### ### ### 31,556 0 68.2 68.2 0.0
2010-Dec-15 Wed ### ### ### ### 34,675 0 ### ### 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 74.4 74.4 0.0
2010-Dec-10 Fri ### ### ### ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 7,250 0 66.4 66.4 0.0
2010-Dec-08 Wed ### ### ### ### 23,543 0 ### ### 0.0
2010-Dec-07 Tue 3.28 ### 3.26 ### 71.5 71.5 0.0
2010-Dec-06 Mon 3.25 3.28 3.21 3.28 302,250 ### 75.3 75.3 0.2
2010-Dec-03 Fri ### ### 3.22 ### ### ### 0.0
2010-Dec-02 Thu ### ### 3.28 ### 16,628 ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### ### ### 0.0
2010-Nov-30 Tue 3.28 3.28 3.28 3.28 18,080 ### ### ### 0.2
2010-Nov-29 Mon 3.26 3.26 3.23 3.24 12,588 40,848 ### ### ###
2010-Nov-26 Fri 3.28 3.29 3.25 3.25 24.7 24.7 0.2
2010-Nov-25 Thu 3.25 3.25 3.25 3.25 5,923 19,249 ### ### 0.2
2010-Nov-24 Wed 3.25 3.28 3.25 3.25 8,046 26,270 ### ### 0.2
2010-Nov-23 Tue 3.28 ### 3.24 3.25 38.5 38.5 0.2
2010-Nov-22 Mon 3.25 ### 3.2 3.29 47,940 ### ### ### ###
2010-Nov-19 Fri 3.25 ### 3.25 3.25 22,075 35,871 73.7 73.7 0.2
2010-Nov-18 Thu ### ### 3.25 3.26 14.1 14.1 0.2
2010-Nov-17 Wed ### ### 3.25 ### ### ### 0.0
2010-Nov-16 Tue 3.25 ### 3.23 3.27 33,345 53,852 ### ### ###
2010-Nov-15 Mon ### ### 3.23 3.23 50,644 ### ### ### ###
2010-Nov-12 Fri 3.5 3.5 ### ### 93,329 163,325 ### ### 0.0
2010-Nov-11 Thu 3.28 ### 3.28 ### 617,682 ### ### ### 0.0
2010-Nov-10 Wed 3.2 3.41 ### 3.29 84,843 144,657 88.3 88.3 ###
2010-Nov-09 Tue ### ### ### ### 0 0.0
2010-Nov-08 Mon ### ### ### ### 0 0.0
2010-Nov-05 Fri 3 3 ### ### 14,345 ### 31.2 31.2 0.0
2010-Nov-04 Thu 3 3 3 3 ### ### 0.2
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue 3 ### ### ### 75.3 75.3 0.0
2010-Nov-01 Mon ### ### ### 3 9,849 0 85.5 85.5 0.2
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 15,525 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 81.3 81.3 0.0
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon 3 ### ### ### 23,675 0 73.0 73.0 0.0
2010-Oct-22 Fri 3 3 3 3 ### ### 0.2
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 68.4 68.4 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### 2.89 ### ### ### 0.0
2010-Oct-13 Wed ### ### 2.89 2.89 34.3 34.3 ###
2010-Oct-12 Tue 2.89 2.89 2.89 2.89 2,640 7,629 ### ### ###
2010-Oct-11 Mon ### ### 2.89 2.89 60,470 87,379 ### ### ###
2010-Oct-08 Fri ### ### ### ### 23,520 0 63.0 63.0 0.0
2010-Oct-07 Thu ### ### 2.87 2.89 19.1 19.1 ###
2010-Oct-06 Wed ### ### ### ### 0 0.0
2010-Oct-05 Tue ### ### 2.88 ### 43,422 62,527 32.0 32.0 0.0
2010-Oct-04 Mon ### ### ### ### 71.9 71.9 0.0
2010-Oct-01 Fri ### ### ### ### 30.9 30.9 0.0
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### 43,288 0 ### ### 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 31.0 31.0 0.0
2010-Sep-24 Fri ### ### ### ### 0 0.0
2010-Sep-23 Thu ### ### ### ### 5,148 0 70.5 70.5 0.0
2010-Sep-22 Wed ### ### ### ### 27.4 27.4 0.0
2010-Sep-21 Tue ### 3 ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 24.8 24.8 0.0
2010-Sep-17 Fri ### 3 ### 3 19,152 28,728 66.8 66.8 0.2
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 19,545 0 72.1 72.1 0.0
2010-Sep-14 Tue ### ### 3 ### 9,440 ### 30.2 30.2 0.0
2010-Sep-13 Mon 3.26 3.26 ### ### 30,975 50,489 1.8 1.8 0.0
2010-Sep-10 Fri 3.23 3.23 ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 0 0.0
2010-Sep-08 Wed 3.21 3.21 ### ### ### ### 0.0
2010-Sep-07 Tue 3.2 3.2 3.2 3.2 70.9 70.9 0.2
2010-Sep-06 Mon 3.21 3.21 3.21 3.21 63.6 63.6 ###
2010-Sep-03 Fri 3.2 3.2 3.2 3.2 0 0.2
2010-Sep-02 Thu 3.22 3.22 3.2 3.2 15,043 48,288 31.8 31.8 0.2
2010-Sep-01 Wed 3.24 3.24 3.22 3.22 1,157 ### 18.5 18.5 0.2
2010-Aug-31 Tue 3.21 3.23 3.21 3.23 75.4 75.4 ###
2010-Aug-30 Mon 3.2 3.26 3.2 3.26 ### ### 0.2
2010-Aug-27 Fri 3.2 3.2 3.2 3.2 3,320 10,624 ### ### 0.2
2010-Aug-26 Thu ### ### ### ### 0 0.0
2010-Aug-25 Wed 3.2 3.2 ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 72.8 72.8 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### 3.24 ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 2,750 0 29.3 29.3 0.0
2010-Aug-11 Wed 3.2 3.2 3.2 3.2 250 ### ### ### 0.2
2010-Aug-10 Tue ### 3.25 ### 3.25 956 1,553 89.7 89.7 0.2
2010-Aug-09 Mon ### ### ### ### 1,242 0 ### ### 0.0
2010-Aug-06 Fri 3.23 3.23 ### ### 12.6 12.6 0.0
2010-Aug-05 Thu ### ### ### ### ### ### 0.0
2010-Aug-04 Wed ### ### ### ### 6,940 0 ### ### 0.0
2010-Aug-03 Tue ### ### 3.25 3.28 12,757 ### ### ### 0.2
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 1,586 0 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 0 0.0
2010-Jul-21 Wed 3.29 ### 3.27 ### ### ### 0.0
2010-Jul-20 Tue 3.28 3.28 3.28 3.28 0 0.2
2010-Jul-19 Mon 3.28 3.28 3.28 3.28 121 ### ### ### 0.2
2010-Jul-16 Fri ### ### ### ### 243 0 ### ### 0.0
2010-Jul-15 Thu 3.44 3.48 ### ### 25,184 43,820 ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 640 0 66.3 66.3 0.0
2010-Jul-13 Tue ### ### ### ### 28.6 28.6 0.0
2010-Jul-12 Mon 3.45 3.46 ### ### 14.6 14.6 0.0
2010-Jul-09 Fri ### ### ### ### 443 0 ### ### 0.0
2010-Jul-08 Thu 3.21 ### 3.21 ### 9,658 ### ### ### 0.0
2010-Jul-07 Wed 3.26 3.26 3.25 3.25 1,325 ### ### ### 0.2
2010-Jul-06 Tue 3.4 3.4 3.26 3.26 20,122 ### 8.0 8.0 0.2
2010-Jul-05 Mon 3.4 3.45 3.4 3.45 ### ### ###
2010-Jul-02 Fri ### ### ### ### 2,481 0 70.8 70.8 0.0
2010-Jul-01 Thu 3.5 3.5 3.5 3.5 2,850 9,975 ### ### 0.3
2010-Jun-30 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2010-Jun-29 Tue 3.5 3.5 3.4 3.4 ### ### 0.2
2010-Jun-28 Mon 3.51 3.51 3.5 3.5 6,687 ### 44.6 44.6 0.3
2010-Jun-25 Fri 3.51 3.51 3.51 3.51 145 ### ### ### ###
2010-Jun-24 Thu 3.51 3.51 3.51 3.51 78.0 78.0 ###
2010-Jun-23 Wed 3.55 3.55 3.51 3.51 4,680 16,520 ### ### ###
2010-Jun-22 Tue ### ### 3.53 3.53 3,145 5,550 ### ### 0.3
2010-Jun-21 Mon ### ### ### ### 66.8 66.8 0.0
2010-Jun-18 Fri 3.48 ### 3.48 ### 90.1 90.1 0.0
2010-Jun-17 Thu 3.49 3.49 3.49 3.49 0 ###
2010-Jun-16 Wed 3.41 3.5 3.41 3.49 ### ### ###
2010-Jun-15 Tue 3.42 3.42 3.42 3.42 72.8 72.8 0.2
2010-Jun-11 Fri 3.47 3.47 3.47 3.47 71.0 71.0 0.2
2010-Jun-10 Thu 3.46 3.47 3.46 3.47 2,143 7,425 67.5 67.5 0.2
2010-Jun-09 Wed 3.4 3.41 3.4 3.4 ### ### 0.2
2010-Jun-08 Tue 3.4 3.41 ### 3.41 ### ### ###
2010-Jun-07 Mon 3.48 3.48 ### 3.4 ### ### 0.2
2010-Jun-04 Fri 3.49 3.5 3.49 3.49 ### ### ###
2010-Jun-03 Thu ### 3.41 ### 3.41 7,122 12,143 ### ### ###
2010-Jun-02 Wed 3.55 3.55 3.5 3.5 3,825 13,483 ### ### 0.3
2010-Jun-01 Tue 3.52 3.52 3.52 3.52 450 1,584 ### ### ###
2010-May-31 Mon 3.5 3.5 3.48 3.5 69.5 69.5 0.3
2010-May-28 Fri 3.5 3.51 3.5 3.5 61.9 61.9 0.3
2010-May-27 Thu ### ### ### ### 0 0.0
2010-May-26 Wed ### ### ### ### 370 0 ### ### 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 5,025 0 ### ### 0.0
2010-May-21 Fri 3.46 3.46 3.25 3.25 ### ### 0.2
2010-May-20 Thu 3.46 3.46 3.46 3.46 84.0 84.0 0.2
2010-May-19 Wed 3.47 ### 3.45 3.46 ### ### 0.2
2010-May-18 Tue 3.7 3.71 3.5 3.5 ### ### 0.3
2010-May-17 Mon 3.85 3.85 3.79 3.8 1,280 4,889 40.4 40.4 ###
2010-May-14 Fri 3.71 3.71 3.71 3.71 470 1,743 ### ### ###
2010-May-13 Thu ### 3.88 ### 3.86 ### ### 0.3
2010-May-12 Wed ### ### ### ### 6,948 0 ### ### 0.0
2010-May-11 Tue 3.56 ### 3.56 ### ### ### 0.0
2010-May-10 Mon 3.46 3.46 3.25 ### 18,156 ### ### ### 0.0
2010-May-07 Fri 3.53 3.56 3.53 3.53 21,648 76,742 ### ### 0.3
2010-May-06 Thu ### ### 3.53 3.57 ### ### 0.3
2010-May-05 Wed ### ### 3.46 ### 8,257 14,284 ### ### 0.0
2010-May-04 Tue 3.75 3.75 ### ### 24.8 24.8 0.0
2010-May-03 Mon ### ### 3.72 3.74 2,888 5,371 7.0 7.0 0.3
2010-Apr-30 Fri 3.88 ### 3.88 ### 11,749 ### ### ### 0.0
2010-Apr-29 Thu 3.85 3.85 3.85 3.85 857 ### 77.8 77.8 0.3
2010-Apr-28 Wed ### ### 4 4 28.4 28.4 0.3
2010-Apr-27 Tue ### ### ### ### 17,956 0 17.4 17.4 0.0
2010-Apr-23 Fri 4.22 4.22 ### ### ### ### 0.0
2010-Apr-22 Thu 4.22 4.26 4.22 4.26 80.9 80.9 0.3
2010-Apr-21 Wed 4.25 4.26 4.22 4.22 ### ### ###
2010-Apr-20 Tue 4.21 4.21 4.2 4.21 70.6 70.6 ###
2010-Apr-19 Mon 4.21 4.25 4.2 4.2 ### ### ###
2010-Apr-16 Fri 4.28 ### 4.25 4.25 6,874 ### 31.8 31.8 ###
2010-Apr-15 Thu 4.26 4.26 4.25 4.25 ### ### ###
2010-Apr-14 Wed 4.25 ### 4.25 4.26 23,456 49,844 ### ### 0.3
2010-Apr-13 Tue 4.24 4.24 4.24 4.24 78.8 78.8 0.3
2010-Apr-12 Mon 4.25 4.26 4.24 4.24 ### ### 0.3
2010-Apr-09 Fri 4.24 4.24 4.24 4.24 ### ### 0.3
2010-Apr-08 Thu 4.26 4.26 4.26 4.26 69.0 69.0 0.3
2010-Apr-07 Wed 4.25 4.25 4.24 4.24 31.4 31.4 0.3
2010-Apr-06 Tue 4.24 4.26 4.24 4.24 9,574 40,689 67.3 67.3 0.3
2010-Apr-01 Thu 4.24 4.24 4.24 4.24 63.3 63.3 0.3
2010-Mar-31 Wed 4.24 4.27 4.24 4.24 34,656 ### 72.0 72.0 0.3
2010-Mar-30 Tue 4.24 4.24 4.24 4.24 0 0.3
2010-Mar-29 Mon 4.22 4.24 4.22 4.24 4,156 17,579 73.4 73.4 0.3
2010-Mar-26 Fri 4.26 4.26 4.22 4.23 13,924 ### ### ### 0.3
2010-Mar-25 Thu ### ### 4.26 4.26 ### ### 0.3
2010-Mar-24 Wed 4.26 ### 4.26 4.26 ### ### 0.3
2010-Mar-23 Tue 4.29 ### 4.2 4.23 13,926 29,244 20.1 20.1 0.3
2010-Mar-22 Mon 4.4 4.4 ### ### 6,681 ### ### ### 0.0
2010-Mar-19 Fri 4.5 4.5 4.46 4.46 106,541 ### 22.4 22.4 0.3
2010-Mar-18 Thu 4.5 4.51 4.46 4.5 71.8 71.8 ###
2010-Mar-17 Wed 4.5 4.5 4.5 4.5 41,382 ### ### ### ###
2010-Mar-16 Tue 4.5 4.5 4.5 4.5 73.3 73.3 ###
2010-Mar-15 Mon 4.53 4.55 4.5 4.5 37.6 37.6 ###
2010-Mar-12 Fri 4.5 4.51 4.5 4.51 71.0 71.0 0.3
2010-Mar-11 Thu 4.5 4.54 4.5 4.5 27,183 ### 74.3 74.3 ###
2010-Mar-10 Wed 4.5 4.53 4.5 4.5 83,550 377,228 ### ### ###
2010-Mar-09 Tue 4.5 4.5 4.5 4.5 57,179 ### ### ### ###
2010-Mar-08 Mon 4.5 4.5 4.5 4.5 30,876 138,942 71.3 71.3 ###
2010-Mar-05 Fri 4.5 4.52 4.5 4.5 24,374 109,926 67.2 67.2 ###
2010-Mar-04 Thu 4.5 4.5 4.48 4.5 199,123 ### 74.0 74.0 ###
2010-Mar-03 Wed 4.5 4.56 4.5 4.5 ### ### ###
2010-Mar-02 Tue 4.5 4.51 4.5 4.5 75.1 75.1 ###
2010-Mar-01 Mon 4.5 4.52 4.5 4.5 ### ### ###
2010-Feb-26 Fri 4.4 4.51 4.2 4.5 1,910,243 ### ### ### ###
2010-Feb-25 Thu ### 4.4 4 4.4 206,348 ### 98.8 98.8 0.3
2010-Feb-24 Wed 4 ### 4 ### 21,923 43,846 ### ### 0.0
2010-Feb-23 Tue 4 ### ### 4 70.6 70.6 0.3
2010-Feb-22 Mon ### ### 4 4 ### ### 0.3
2010-Feb-19 Fri 4 ### ### 4 ### ### 0.3
2010-Feb-18 Thu ### ### ### ### 0 0.0
2010-Feb-17 Wed ### ### ### ### 191,744 0 ### ### 0.0
2010-Feb-16 Tue 3.72 3.8 3.72 3.75 18,344 68,973 80.4 80.4 0.3
2010-Feb-15 Mon ### 3.75 ### 3.7 32,654 61,226 79.3 79.3 0.3
2010-Feb-12 Fri 3.54 ### 3.5 ### 79.8 79.8 0.0
2010-Feb-11 Thu 3.48 3.54 3.48 3.54 71.7 71.7 0.3
2010-Feb-10 Wed 3.5 3.5 3.41 3.45 30.1 30.1 ###
2010-Feb-09 Tue 3.45 3.5 3.45 3.5 450 ### 83.3 83.3 0.3
2010-Feb-08 Mon 3.42 3.53 3.42 3.42 71.1 71.1 0.2
2010-Feb-05 Fri ### 3.4 ### ### 78.6 78.6 0.0
2010-Feb-04 Thu ### ### ### ### 33.1 33.1 0.0
2010-Feb-03 Wed 3.42 3.45 3.25 3.29 37,179 124,549 ### ### ###
2010-Feb-02 Tue 3.4 3.42 3.4 3.42 9,048 30,853 ### ### 0.2
2010-Feb-01 Mon ### ### ### ### 96.2 96.2 0.0
2010-Jan-29 Fri 3.26 ### 3.26 ### 10,973 17,885 89.2 89.2 0.0
2010-Jan-28 Thu ### ### 3.2 3.25 46,483 74,372 ### ### 0.2
2010-Jan-27 Wed ### ### ### ### 41.0 41.0 0.0
2010-Jan-25 Mon ### ### ### ### 7,346 0 ### ### 0.0
2010-Jan-22 Fri 3.4 3.41 3.4 3.4 22,789 ### 64.4 64.4 0.2
2010-Jan-21 Thu 3.54 3.54 3.5 3.5 ### ### 0.3
2010-Jan-20 Wed 3.5 3.55 3.45 3.54 10,576 ### 82.9 82.9 0.3
2010-Jan-19 Tue 3.4 3.5 ### 3.5 90.5 90.5 0.3
2010-Jan-18 Mon 3.51 3.51 3.42 3.44 17.9 17.9 0.2
2010-Jan-15 Fri ### ### 3.58 ### 24.6 24.6 0.0
2010-Jan-14 Thu ### ### 3.58 ### ### ### 0.0
2010-Jan-13 Wed 3.58 ### 3.58 ### 6,177 11,056 75.0 75.0 0.0
2010-Jan-12 Tue 3.58 ### 3.58 ### 78.1 78.1 0.0
2010-Jan-11 Mon 3.5 3.54 3.5 3.54 101,458 ### 74.3 74.3 0.3
2010-Jan-08 Fri 3.46 3.48 3.43 3.48 ### ### 0.2
2010-Jan-07 Thu 3.42 3.46 3.42 3.46 17,980 61,851 ### ### 0.2
2010-Jan-06 Wed 3.41 3.43 3.4 3.43 ### ### 0.2
2010-Jan-05 Tue ### 3.45 ### 3.4 83.6 83.6 0.2
2010-Jan-04 Mon 3.47 3.47 ### ### 105,258 182,622 ### ### 0.0
2009-Dec-31 Thu 3.42 3.5 3.42 3.46 82,474 ### ### ### 0.2
2009-Dec-30 Wed 3.41 3.44 ### 3.42 73.5 73.5 0.2
2009-Dec-29 Tue ### 3.5 ### 3.46 43,680 76,440 78.8 78.8 0.2
2009-Dec-24 Thu ### 3.52 ### 3.4 96.1 96.1 0.2
2009-Dec-23 Wed 2.78 2.78 2.75 2.75 7,385 ### ### ### ###
2009-Dec-22 Tue 2.85 2.85 2.75 2.75 42,550 ### 10.5 10.5 ###
2009-Dec-21 Mon ### ### 2.85 2.85 ### ### ###
2009-Dec-18 Fri ### ### ### 2.85 70,255 0 96.5 96.5 ###
2009-Dec-17 Thu 2.55 ### 2.52 ### ### ### 0.0
2009-Dec-16 Wed 2.54 2.55 2.52 2.52 51,876 ### ### ### ###
2009-Dec-15 Tue ### ### 2.56 2.56 ### ### 0.2
2009-Dec-14 Mon ### ### 2.51 ### 60,376 75,771 ### ### 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu 2.7 2.75 ### ### 146,072 200,849 13.5 13.5 0.0
2009-Dec-09 Wed ### 3 ### 2.76 ### ### 0.2
2009-Dec-08 Tue 2.25 ### 2.25 ### ### ### 0.0
2009-Dec-07 Mon ### 2.23 2 2.2 ### ### 0.2
2009-Dec-04 Fri 2 ### 2 ### 82.0 82.0 0.0
2009-Dec-03 Thu ### 2 ### 2 ### ### 0.1
2009-Dec-02 Wed ### 2 ### ### 18,548 18,548 75.6 75.6 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 17,783 0 ### ### 0.0
2009-Nov-26 Thu ### ### 1.955 ### 37.9 37.9 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon 2 2 ### ### 13.9 13.9 0.0
2009-Nov-20 Fri 2 2 2 2 71.2 71.2 0.1
2009-Nov-19 Thu 2 2 2 2 7,870 15,740 74.0 74.0 0.1
2009-Nov-18 Wed 2 2 2 2 ### ### 0.1
2009-Nov-17 Tue 2 2 2 2 5,049 ### 79.8 79.8 0.1
2009-Nov-16 Mon 2 2 ### ### 5,627 5,627 29.8 29.8 0.0
2009-Nov-13 Fri 2 ### 2 ### 70.2 70.2 0.0
2009-Nov-12 Thu 2 ### 2 2 74.2 74.2 0.1
2009-Nov-11 Wed ### ### ### ### 25,978 0 20.7 20.7 0.0
2009-Nov-10 Tue ### ### ### ### 5,942 0 70.3 70.3 0.0
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### 2 ### 20,850 20,850 63.1 63.1 0.0
2009-Nov-05 Thu ### ### 2 2 18,378 18,378 ### ### 0.1
2009-Nov-04 Wed ### ### ### ### 5,550 0 73.1 73.1 0.0
2009-Nov-03 Tue 1.955 2 1.955 2 86.9 86.9 0.1
2009-Nov-02 Mon ### ### ### ### 1,250 0 5.8 5.8 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 5,550 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 22,372 0 15.8 15.8 0.0
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri 2 2 ### ### 10,750 10,750 23.5 23.5 0.0
2009-Oct-22 Thu ### ### ### ### 15,658 0 13.7 13.7 0.0
2009-Oct-21 Wed ### ### ### ### 0 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### 2 2 35.1 35.1 0.1
2009-Oct-15 Thu ### ### ### ### 4,250 0 73.2 73.2 0.0
2009-Oct-14 Wed ### ### ### ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### 2 1.89 2 23,052 ### 84.1 84.1 0.1
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 5,089 0 35.1 35.1 0.0
2009-Oct-05 Mon ### ### ### ### 35.2 35.2 0.0
2009-Oct-02 Fri ### ### ### ### 86.5 86.5 0.0
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### ### ### 0.0
2009-Sep-29 Tue ### ### ### ### 75.9 75.9 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 29.2 29.2 0.0
2009-Sep-24 Thu ### ### ### ### 6,372 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 19,750 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### 2 2 ### ### 0.1
2009-Sep-18 Fri ### ### 2 2 30.7 30.7 0.1
2009-Sep-17 Thu 2 ### 2 2 18,446 18,446 ### ### 0.1
2009-Sep-16 Wed ### ### 2 2 ### ### 0.1
2009-Sep-15 Tue ### ### ### ### 51,723 0 32.4 32.4 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 8,171 0 71.6 71.6 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 8,924 0 ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 47,285 0 61.4 61.4 0.0
2009-Sep-07 Mon ### ### ### ### 29.4 29.4 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 81,857 0 62.0 62.0 0.0
2009-Sep-02 Wed ### ### ### ### 55,677 0 18.4 18.4 0.0
2009-Sep-01 Tue ### ### 2 ### 70.6 70.6 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu 2.2 2.2 2.2 2.2 13,380 ### 70.1 70.1 0.2
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue 2.2 2.2 2.2 2.2 179 ### ### ### 0.2
2009-Aug-24 Mon 2.2 2.2 2.2 2.2 0 0.2
2009-Aug-21 Fri 2.21 2.21 2.2 2.2 46.0 46.0 0.2
2009-Aug-20 Thu 2.25 2.25 2.25 2.25 450 ### 73.6 73.6 ###
2009-Aug-19 Wed 2.21 2.21 2.21 2.21 0 0.2
2009-Aug-18 Tue 2.23 2.23 2.21 2.21 5,124 11,375 31.6 31.6 0.2
2009-Aug-17 Mon 2.23 ### 2.22 ### 11,988 ### ### ### 0.0
2009-Aug-14 Fri 2.4 2.4 2.22 2.22 3.9 3.9 0.2
2009-Aug-13 Thu ### 2.4 ### ### ### ### 0.0
2009-Aug-12 Wed 2.45 2.45 2.4 2.4 6,349 ### ### ### ###
2009-Aug-11 Tue 2.4 2.4 2.4 2.4 ### ### ###
2009-Aug-10 Mon 2.5 2.5 2.45 2.45 ### ### 0.2
2009-Aug-07 Fri 2.29 ### 2.29 ### 5,022 5,750 75.5 75.5 0.0
2009-Aug-06 Thu ### ### ### ### 441 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue 2 2 2 2 30,850 ### ### ### 0.1
2009-Aug-03 Mon 2 ### 2 ### 6,450 6,450 ### ### 0.0
2009-Jul-31 Fri ### ### ### ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 26.6 26.6 0.0
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 28.0 28.0 0.0
2009-Jul-27 Mon ### 2 ### 2 24,575 24,575 ### ### 0.1
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu 2 2 ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 1.85 ### 1.85 ### 85.5 85.5 0.0
2009-Jul-20 Mon 1.84 1.85 1.84 1.85 20,487 ### 69.8 69.8 0.1
2009-Jul-17 Fri 1.85 1.85 1.8 1.8 15.5 15.5 0.1
2009-Jul-16 Thu 1.85 1.85 1.85 1.85 71.4 71.4 0.1
2009-Jul-15 Wed 1.85 1.85 1.79 1.79 ### ### 0.1
2009-Jul-14 Tue 1.85 1.85 1.85 1.85 64.7 64.7 0.1
2009-Jul-13 Mon 1.85 1.85 1.85 1.85 81.4 81.4 0.1
2009-Jul-10 Fri 1.84 1.85 1.84 1.85 3,350 6,180 70.3 70.3 0.1
2009-Jul-09 Thu 1.84 1.84 1.84 1.84 1,150 ### 66.8 66.8 ###
2009-Jul-08 Wed 1.8 1.8 1.8 1.8 0 0.1
2009-Jul-07 Tue 1.8 1.8 1.8 1.8 0 0.1
2009-Jul-06 Mon 1.8 1.8 1.75 1.8 12,787 ### ### ### 0.1
2009-Jul-03 Fri 1.75 1.8 1.75 1.8 ### ### 0.1
2009-Jul-02 Thu 1.73 1.82 1.72 1.82 92.6 92.6 ###
2009-Jul-01 Wed 1.73 1.73 1.73 1.73 4,628 ### 71.7 71.7 ###
2009-Jun-30 Tue 1.7 1.75 ### 1.72 18,328 ### ### ### 0.1
2009-Jun-29 Mon ### ### 1.75 1.78 ### ### 0.1
2009-Jun-26 Fri ### ### ### ### 69.7 69.7 0.0
2009-Jun-25 Thu 1.84 1.84 1.825 1.825 27.8 27.8 ###
2009-Jun-24 Wed 1.83 1.85 1.82 1.825 11,273 20,685 30.7 30.7 ###
2009-Jun-23 Tue ### ### 1.85 1.85 28.0 28.0 0.1
2009-Jun-22 Mon ### ### 1.84 1.84 12,350 ### ### ### ###
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed 2 2 ### ### 13.3 13.3 0.0
2009-Jun-16 Tue 2 2 2 2 ### ### 0.1
2009-Jun-15 Mon ### ### ### ### 15,673 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 7,041 0 ### ### 0.0
2009-Jun-11 Thu ### ### ### ### ### ### 0.0
2009-Jun-10 Wed 2 2 2 2 ### ### 0.1
2009-Jun-09 Tue 2 ### 2 2 ### ### 0.1
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### 1.985 ### ### ### 0.0
2009-Jun-02 Tue 2 ### ### ### 28,150 0 ### ### 0.0
2009-Jun-01 Mon ### 2 ### ### 16,485 16,485 61.6 61.6 0.0
2009-May-29 Fri 1.8 ### 1.8 ### 93.9 93.9 0.0
2009-May-28 Thu ### ### 1.76 1.8 ### ### 0.1
2009-May-27 Wed ### ### 2 ### 18,773 18,773 28.8 28.8 0.0
2009-May-26 Tue ### ### ### ### 17.5 17.5 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### 72.4 72.4 0.0
2009-May-21 Thu 2 ### 2 2 70.4 70.4 0.1
2009-May-20 Wed 2 ### ### 2 12,026 0 74.2 74.2 0.1
2009-May-19 Tue ### ### 2 2 45,254 45,254 11.0 11.0 0.1
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### 70.1 70.1 0.0
2009-May-14 Thu ### ### ### ### 9,643 0 ### ### 0.0
2009-May-13 Wed 2.2 2.2 ### ### ### ### 0.0
2009-May-12 Tue 2.2 2.2 ### ### ### ### 0.0
2009-May-11 Mon 2.24 2.28 2.2 2.2 ### ### 0.2
2009-May-08 Fri 2.25 2.25 ### 2.21 18.6 18.6 0.2
2009-May-07 Thu 2.27 2.28 2.27 2.28 ### ### 0.2
2009-May-06 Wed 2.2 2.2 2.2 2.2 0 0.2
2009-May-05 Tue ### 2.2 ### 2.2 14,850 ### ### ### 0.2
2009-May-04 Mon ### ### ### ### 15.8 15.8 0.0
2009-May-01 Fri ### 2.2 ### ### ### ### 0.0
2009-Apr-30 Thu 2.2 2.25 ### 2.2 ### ### 0.2
2009-Apr-29 Wed ### 2.2 ### ### 64.1 64.1 0.0
2009-Apr-28 Tue 2.24 ### 2.2 2.2 ### ### 0.2
2009-Apr-27 Mon 2.22 2.24 ### ### 29.5 29.5 0.0
2009-Apr-24 Fri 2.25 2.25 2.25 2.25 ### ### ###
2009-Apr-23 Thu 2.28 ### 2.26 ### ### ### 0.0
2009-Apr-22 Wed 2.23 ### ### 2.28 ### ### 0.2
2009-Apr-21 Tue ### 2.2 ### 2.2 94.4 94.4 0.2
2009-Apr-20 Mon 2.2 2.2 ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### 89.8 89.8 0.0
2009-Apr-16 Thu ### ### ### ### 89.1 89.1 0.0
2009-Apr-15 Wed 1.855 ### 1.85 1.85 26.9 26.9 0.1
2009-Apr-14 Tue 1.87 ### 1.76 1.85 23.6 23.6 0.1
2009-Apr-09 Thu 2.2 2.2 2.2 2.2 0 0.2
2009-Apr-08 Wed 2.2 2.2 2.2 2.2 0 0.2
2009-Apr-07 Tue ### 2.23 ### 2.2 92.2 92.2 0.2
2009-Apr-06 Mon 2.4 2.4 ### ### 23,382 28,058 ### ### 0.0
2009-Apr-03 Fri 2.45 2.5 2.45 2.45 67.3 67.3 0.2
2009-Apr-02 Thu 2.7 2.7 2.48 2.48 35,023 ### 3.6 3.6 0.2
2009-Apr-01 Wed ### 2.7 ### 2.7 91,575 123,626 77.8 77.8 0.2
2009-Mar-31 Tue ### 2.7 2.5 ### ### ### 0.0
2009-Mar-30 Mon 2.59 2.59 2.59 2.59 0 0.2
2009-Mar-27 Fri 2.59 2.59 2.59 2.59 0 0.2
2009-Mar-26 Thu 2.59 2.59 2.59 2.59 61.9 61.9 0.2
2009-Mar-25 Wed 2.7 2.75 2.59 2.59 ### ### 0.2
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon 2.74 2.74 2.7 2.7 ### ### 0.2
2009-Mar-20 Fri 2.75 2.75 2.74 2.74 32.7 32.7 0.2
2009-Mar-19 Thu 2.75 2.75 2.74 2.74 29.2 29.2 0.2
2009-Mar-18 Wed 2.79 2.79 2.75 2.75 4,485 12,423 ### ### ###
2009-Mar-17 Tue 2.8 2.8 2.8 2.8 4,275 11,970 ### ### 0.2
2009-Mar-16 Mon 2.8 2.8 2.8 2.8 64.2 64.2 0.2
2009-Mar-13 Fri 2.8 2.8 2.8 2.8 450 ### 60.1 60.1 0.2
2009-Mar-12 Thu 2.8 2.8 2.8 2.8 0 0.2
2009-Mar-11 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2009-Mar-10 Tue 2.83 2.83 2.8 2.8 377 ### ### ### 0.2
2009-Mar-09 Mon 2.89 2.89 2.89 2.89 0 ###
2009-Mar-06 Fri 2.89 2.89 2.89 2.89 1,570 ### ### ### ###
2009-Mar-05 Thu 2.89 2.89 2.89 2.89 73.5 73.5 ###
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue 2.55 ### 2.54 ### 19,478 ### 83.1 83.1 0.0
2009-Mar-02 Mon ### ### ### ### 1,020 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 642 0 67.4 67.4 0.0
2009-Feb-26 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2009-Feb-25 Wed 2.76 2.76 ### ### ### ### 0.0
2009-Feb-24 Tue ### 2.75 ### 2.75 92.4 92.4 ###
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 78.4 78.4 0.0
2009-Feb-19 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Feb-18 Wed 2.7 2.7 2.7 2.7 0 0.2
2009-Feb-17 Tue 2.7 2.7 2.7 2.7 79.0 79.0 0.2
2009-Feb-16 Mon 2.8 ### 2.7 2.7 ### ### 0.2
2009-Feb-13 Fri 2.73 2.73 2.73 2.73 0 ###
2009-Feb-12 Thu 2.73 2.73 2.73 2.73 67.1 67.1 ###
2009-Feb-11 Wed 2.73 2.73 2.73 2.73 3,640 ### 67.0 67.0 ###
2009-Feb-10 Tue 2.88 2.88 2.88 2.88 75.8 75.8 0.2
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri 2.71 2.71 2.71 2.71 0 ###
2009-Feb-05 Thu 2.72 2.72 2.71 2.71 ### ### ###
2009-Feb-04 Wed 2.8 2.81 2.72 2.72 8,071 ### ### ### 0.2
2009-Feb-03 Tue ### ### 2.82 2.82 13.3 13.3 ###
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 448 0 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 5,881 0 ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 6,785 0 75.1 75.1 0.0
2009-Jan-23 Fri ### ### ### ### 12,580 0 37.2 37.2 0.0
2009-Jan-22 Thu ### ### ### ### ### ### 0.0
2009-Jan-21 Wed 3.2 3.2 ### ### 2,082 ### 22.7 22.7 0.0
2009-Jan-20 Tue 3.5 3.5 ### ### 3,855 6,746 ### ### 0.0
2009-Jan-19 Mon 3.25 3.25 3.25 3.25 0 0.2
2009-Jan-16 Fri 3.23 3.25 3.2 3.25 6,885 ### ### ### 0.2
2009-Jan-15 Thu 3.2 3.2 3.2 3.2 81.0 81.0 0.2
2009-Jan-14 Wed 3.2 3.2 3.2 3.2 67.8 67.8 0.2
2009-Jan-13 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 3.24 3.25 3.23 3.23 30.6 30.6 ###
2009-Jan-08 Thu 3.23 3.23 3.23 3.23 ### ### ###
2009-Jan-07 Wed ### ### 3.25 3.25 1,250 ### ### ### 0.2
2009-Jan-06 Tue 3.25 ### 3.25 ### 2,250 3,656 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed 3.45 3.45 ### ### 7.6 7.6 0.0
2008-Dec-30 Tue ### ### ### ### 83.4 83.4 0.0
2008-Dec-29 Mon ### ### ### ### 82.0 82.0 0.0
2008-Dec-24 Wed ### ### 3 ### 15,172 22,758 ### ### 0.0
2008-Dec-23 Tue ### ### 3 ### 10,851 16,276 ### ### 0.0
2008-Dec-22 Mon 3.5 3.5 3 ### 4.6 4.6 0.0
2008-Dec-19 Fri 3.78 3.78 3.7 3.78 ### ### 0.3
2008-Dec-18 Thu 3.78 3.79 3.75 3.76 6,579 ### 26.3 26.3 0.3
2008-Dec-17 Wed 3.78 3.78 3.78 3.78 ### ### 0.3
2008-Dec-16 Tue 3.78 3.78 3.78 3.78 76.7 76.7 0.3
2008-Dec-15 Mon 3.78 3.78 3.78 3.78 68.2 68.2 0.3
2008-Dec-12 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Dec-11 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Dec-10 Wed 3.72 3.73 3.7 3.73 114,372 ### ### ### ###
2008-Dec-09 Tue 3.72 3.72 3.72 3.72 76.3 76.3 0.3
2008-Dec-08 Mon 3.73 3.75 3.73 3.75 70.9 70.9 0.3
2008-Dec-05 Fri 3.73 3.73 3.73 3.73 1,920 ### ### ### ###
2008-Dec-04 Thu 3.75 3.75 3.75 3.75 0 0.3
2008-Dec-03 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2008-Dec-02 Tue 3.75 3.75 3.75 3.75 75.9 75.9 0.3
2008-Dec-01 Mon 3.8 3.8 3.8 3.8 74.1 74.1 ###
2008-Nov-28 Fri 3.8 3.8 3.8 3.8 66.2 66.2 ###
2008-Nov-27 Thu 3.8 3.8 3.8 3.8 ### ### ###
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### 3.51 3.51 3,722 ### ### ### ###
2008-Nov-24 Mon 3.7 3.75 ### ### ### ### 0.0
2008-Nov-21 Fri ### 3.7 ### 3.7 18,328 ### 70.3 70.3 0.3
2008-Nov-20 Thu 3.7 ### ### 3.89 15,980 0 ### ### 0.3
2008-Nov-19 Wed 3.8 3.8 3.75 3.75 44.2 44.2 0.3
2008-Nov-18 Tue ### ### 3.87 3.87 1,370 2,650 ### ### ###
2008-Nov-17 Mon ### ### 3.85 3.85 5,856 11,272 ### ### 0.3
2008-Nov-14 Fri ### ### ### ### 0 0.0
2008-Nov-13 Thu ### ### ### ### 750 0 42.1 42.1 0.0
2008-Nov-12 Wed ### ### ### ### 1,850 0 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon ### ### ### ### 742 0 ### ### 0.0
2008-Nov-07 Fri 3.86 3.86 3.86 3.86 70.9 70.9 0.3
2008-Nov-06 Thu 4 4 4 4 81.2 81.2 0.3
2008-Nov-05 Wed 4 4 ### 4 14,750 ### 66.3 66.3 0.3
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### 4 ### 4 ### ### 0.3
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### 4 ### ### ### 0.0
2008-Oct-29 Wed 3.89 4 3.89 4 15,727 62,043 85.4 85.4 0.3
2008-Oct-28 Tue 3.89 3.89 3.81 3.81 18,573 ### 35.8 35.8 0.3
2008-Oct-27 Mon ### ### 3.89 3.89 ### ### 0.3
2008-Oct-24 Fri 4.2 4.2 ### ### ### ### 0.0
2008-Oct-23 Thu ### 4.2 ### ### ### ### 0.0
2008-Oct-22 Wed 4.2 4.2 4.2 4.2 0 ###
2008-Oct-21 Tue 4.2 4.2 4.2 4.2 0 ###
2008-Oct-20 Mon 4.2 4.2 4.2 4.2 125 525 ### ### ###
2008-Oct-17 Fri ### 4.2 ### ### ### ### 0.0
2008-Oct-16 Thu ### ### ### ### 35.0 35.0 0.0
2008-Oct-15 Wed ### 4.2 ### 4.2 134,350 ### ### ### ###
2008-Oct-14 Tue ### 4.2 ### 4.2 15,622 ### 66.1 66.1 ###
2008-Oct-13 Mon 4 4.2 ### ### 30.6 30.6 0.0
2008-Oct-10 Fri ### 4 3.89 4 88.2 88.2 0.3
2008-Oct-09 Thu ### ### 3.8 ### 18,280 ### 77.6 77.6 0.0
2008-Oct-08 Wed ### 4.49 4 4 41,422 ### ### ### 0.3
2008-Oct-07 Tue 4.4 4.4 4.26 4.26 20.7 20.7 0.3
2008-Oct-06 Mon ### ### 4.4 4.4 18,753 41,256 ### ### 0.3
2008-Oct-03 Fri 4.75 4.75 4.45 4.5 ### ### ###
2008-Oct-02 Thu 4.8 4.8 4.75 4.75 225 1,074 36.2 36.2 ###
2008-Oct-01 Wed 4.75 4.8 4.75 4.8 ### ### 0.3
2008-Sep-30 Tue 4.8 4.8 4.7 4.7 5,785 27,478 22.3 22.3 0.3
2008-Sep-29 Mon ### ### ### ### 41.5 41.5 0.0
2008-Sep-26 Fri 4.85 ### 4.85 ### ### ### 0.0
2008-Sep-25 Thu 4.85 4.85 4.85 4.85 ### ### ###
2008-Sep-24 Wed ### ### ### ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### 4.75 ### 4.75 9,326 22,149 83.2 83.2 ###
2008-Sep-19 Fri 4.5 4.75 4.5 ### ### ### 0.0
2008-Sep-18 Thu ### 4.75 ### 4.75 81.3 81.3 ###
2008-Sep-17 Wed 4.45 4.7 4.45 4.7 ### ### 0.3
2008-Sep-16 Tue 4.75 4.75 4.5 4.5 12.9 12.9 ###
2008-Sep-15 Mon 4.8 4.8 4.75 4.75 ### ### ###
2008-Sep-12 Fri 5 5 4.81 4.81 9,654 47,352 ### ### ###
2008-Sep-11 Thu ### ### 4.85 ### 3,542 8,589 44.6 44.6 0.0
2008-Sep-10 Wed 5 5 5 5 ### ### 0.4
2008-Sep-09 Tue ### ### 4.87 5 ### ### 0.4
2008-Sep-08 Mon ### ### ### ### 19.0 19.0 0.0
2008-Sep-05 Fri 4.89 ### 4.8 ### 20,070 ### 86.9 86.9 0.0
2008-Sep-04 Thu ### ### 5 ### 19,250 48,125 44.0 44.0 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon 5.2 5.2 ### ### ### ### 0.0
2008-Aug-29 Fri ### ### 4.84 ### 35,722 86,447 68.9 68.9 0.0
2008-Aug-28 Thu 4.8 4.86 4.8 4.86 75.9 75.9 0.3
2008-Aug-27 Wed 4.8 4.84 4.8 4.8 71.1 71.1 0.3
2008-Aug-26 Tue 4.89 ### 4.8 4.8 17.3 17.3 0.3
2008-Aug-25 Mon 4.77 ### 4.77 ### 93.5 93.5 0.0
2008-Aug-22 Fri 4.4 4.4 4.4 4.4 84 ### ### ### 0.3
2008-Aug-21 Thu 4.7 4.7 4.7 4.7 0 0.3
2008-Aug-20 Wed 4.7 4.7 4.7 4.7 0 0.3
2008-Aug-19 Tue 4.7 4.7 4.7 4.7 4,620 ### ### ### 0.3
2008-Aug-18 Mon 4.45 4.45 4.45 4.45 70.5 70.5 0.3
2008-Aug-15 Fri 4.45 4.45 ### ### 3,485 7,754 12.6 12.6 0.0
2008-Aug-14 Thu 4.57 4.57 4.5 4.5 ### ### ###
2008-Aug-13 Wed ### ### 4.55 4.57 ### ### ###
2008-Aug-12 Tue 4.55 4.55 4.55 4.55 584 2,657 73.8 73.8 0.3
2008-Aug-11 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2008-Aug-08 Fri 4.52 4.52 4.5 4.5 25.9 25.9 ###
2008-Aug-07 Thu 4.52 ### 4.5 4.5 11,529 25,940 ### ### ###
2008-Aug-06 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### 4.4 ### 4.4 14,941 32,870 87.8 87.8 0.3
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu 4.58 ### 4.5 4.5 22.3 22.3 ###
2008-Jul-30 Wed 4.55 ### 4.55 ### 73.9 73.9 0.0
2008-Jul-29 Tue ### ### ### ### 4,275 0 35.4 35.4 0.0
2008-Jul-28 Mon 4.5 4.5 ### ### ### ### 0.0
2008-Jul-25 Fri ### ### ### ### 16,285 0 76.0 76.0 0.0
2008-Jul-24 Thu ### 4.2 ### 4.2 75.4 75.4 ###
2008-Jul-23 Wed ### ### ### ### 69.9 69.9 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 1,475 0 24.9 24.9 0.0
2008-Jul-16 Wed ### ### ### ### 9,480 0 ### ### 0.0
2008-Jul-15 Tue 4.22 4.22 ### ### 28,646 60,443 36.3 36.3 0.0
2008-Jul-14 Mon 4.28 4.28 4.22 4.22 ### ### ###
2008-Jul-11 Fri 4.22 4.22 4.2 4.2 ### ### ###
2008-Jul-10 Thu 4.24 ### 4.21 ### 14,170 29,827 80.4 80.4 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 4.25 ### 4.23 ### ### ### 0.0
2008-Jul-07 Mon ### ### 4.24 4.24 28,187 59,756 31.1 31.1 0.3
2008-Jul-04 Fri ### ### ### ### 15,377 0 66.6 66.6 0.0
2008-Jul-03 Thu ### ### 4.29 ### 77.0 77.0 0.0
2008-Jul-02 Wed 4.2 ### 4.2 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### 4.2 4,675 0 ### ### ###
2008-Jun-30 Mon 4.22 4.22 ### ### 34,086 71,921 ### ### 0.0
2008-Jun-27 Fri 4.25 4.25 ### ### 20.8 20.8 0.0
2008-Jun-26 Thu 4.24 4.25 ### ### ### ### 0.0
2008-Jun-25 Wed ### ### ### 4.24 76.1 76.1 0.3
2008-Jun-24 Tue 4.2 4.2 ### ### 3,070 6,447 ### ### 0.0
2008-Jun-23 Mon 4.25 4.26 4.21 4.21 ### ### ###
2008-Jun-20 Fri 4.29 ### 4.29 ### ### ### 0.0
2008-Jun-19 Thu ### ### 4.24 4.25 ### ### ###
2008-Jun-18 Wed ### ### 4.26 ### ### ### 0.0
2008-Jun-17 Tue 4.4 4.4 4.21 4.21 19,425 83,624 11.0 11.0 ###
2008-Jun-16 Mon 4.49 4.5 4.4 4.4 28.7 28.7 0.3
2008-Jun-13 Fri 4.59 4.59 4.51 4.51 30.9 30.9 0.3
2008-Jun-12 Thu ### ### ### ### 12,483 0 ### ### 0.0
2008-Jun-11 Wed ### 4.7 ### 4.7 84.2 84.2 0.3
2008-Jun-10 Tue ### ### ### ### 40.6 40.6 0.0
2008-Jun-06 Fri 4.75 4.75 ### ### ### ### 0.0
2008-Jun-05 Thu ### 4.75 ### 4.75 86.1 86.1 ###
2008-Jun-04 Wed 4.4 ### 4.4 ### 93.7 93.7 0.0
2008-Jun-03 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
2008-Jun-02 Mon 4.5 4.5 4.4 4.4 109,550 ### ### ### 0.3
2008-May-30 Fri 4.42 4.5 4.42 4.44 67.1 67.1 0.3
2008-May-29 Thu 4.42 4.42 4.4 4.4 1,428 ### ### ### 0.3
2008-May-28 Wed 4.43 4.45 4.4 4.4 ### ### 0.3
2008-May-27 Tue 4.5 4.5 4.5 4.5 ### ### ###
2008-May-26 Mon 4.4 4.5 4.4 4.5 2,245 ### ### ### ###
2008-May-23 Fri 4.44 4.59 4.44 4.44 37,740 ### ### ### 0.3
2008-May-22 Thu 4.42 4.44 4.4 4.44 ### ### 0.3
2008-May-21 Wed 4.5 4.5 4.41 4.45 8,455 ### 25.8 25.8 0.3
2008-May-20 Tue 4.55 4.55 4.45 4.46 2,650 11,925 24.1 24.1 0.3
2008-May-19 Mon 4.52 4.52 4.45 4.45 6,985 31,327 24.6 24.6 0.3
2008-May-16 Fri 4.51 4.52 4.51 4.52 3,179 14,353 ### ### 0.3
2008-May-15 Thu 4.55 4.55 4.5 4.5 ### ### ###
2008-May-14 Wed 4.55 4.55 4.52 4.55 65.8 65.8 0.3
2008-May-13 Tue 4.55 ### 4.52 4.52 33.6 33.6 0.3
2008-May-12 Mon ### 4.7 4.53 4.55 15,829 73,050 ### ### 0.3
2008-May-09 Fri ### ### ### ### 11,750 0 ### ### 0.0
2008-May-08 Thu 4.7 4.7 ### ### ### ### 0.0
2008-May-07 Wed 4.75 4.75 ### 4.7 32.2 32.2 0.3
2008-May-06 Tue ### 4.76 ### 4.75 ### ### ###
2008-May-05 Mon 4.58 ### 4.58 ### 3,370 ### 77.1 77.1 0.0
2008-May-02 Fri 4.55 4.58 4.5 4.58 ### ### 0.3
2008-May-01 Thu 4.5 4.58 4.5 4.5 67.3 67.3 ###
2008-Apr-30 Wed 4.4 4.4 4.4 4.4 85 374 ### ### 0.3
2008-Apr-29 Tue 4.59 4.59 4.45 4.45 22,180 100,253 15.6 15.6 0.3
2008-Apr-28 Mon 4.5 4.52 4.5 4.52 15,252 68,786 73.6 73.6 0.3
2008-Apr-24 Thu 4.45 4.5 4.45 4.5 77.3 77.3 ###
2008-Apr-23 Wed 4.45 4.45 4.45 4.45 66.4 66.4 0.3
2008-Apr-22 Tue ### 4.45 ### 4.45 84.6 84.6 0.3
2008-Apr-21 Mon 4.42 4.42 ### ### 746 1,648 ### ### 0.0
2008-Apr-18 Fri 4.44 4.45 4.42 4.45 71.9 71.9 0.3
2008-Apr-17 Thu 4.45 4.45 4.45 4.45 0 0.3
2008-Apr-16 Wed ### 4.45 4.22 4.45 81.2 81.2 0.3
2008-Apr-15 Tue ### ### ### ### ### ### 0.0
2008-Apr-14 Mon ### 4.45 ### ### 9,823 21,856 ### ### 0.0
2008-Apr-11 Fri 4.4 4.4 ### ### 4,758 ### 34.4 34.4 0.0
2008-Apr-10 Thu 4.45 4.45 4.4 4.4 34.0 34.0 0.3
2008-Apr-09 Wed 4.58 4.58 4.45 4.55 ### ### 0.3
2008-Apr-08 Tue 4.53 ### 4.45 4.45 ### ### 0.3
2008-Apr-07 Mon 4.54 ### 4.5 4.5 7,070 ### ### ### ###
2008-Apr-04 Fri 4.45 4.5 4.45 4.5 68.2 68.2 ###
2008-Apr-03 Thu 4.55 ### 4.45 4.45 19.1 19.1 0.3
2008-Apr-02 Wed 4.55 4.55 4.54 4.55 1,575 7,158 ### ### 0.3
2008-Apr-01 Tue ### 4.47 ### 4.47 ### ### ###
2008-Mar-31 Mon ### 4.4 ### ### 68.5 68.5 0.0
2008-Mar-28 Fri ### ### ### ### 4,082 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 26,944 0 22.1 22.1 0.0
2008-Mar-26 Wed ### ### ### ### 11,384 0 61.5 61.5 0.0
2008-Mar-25 Tue 4.4 4.4 4.29 ### 44,941 ### 20.3 20.3 0.0
2008-Mar-20 Thu 4.4 4.4 4.4 4.4 1,658 ### 73.5 73.5 0.3
2008-Mar-19 Wed 4.4 4.47 ### ### 4,322 9,659 20.1 20.1 0.0
2008-Mar-18 Tue 4.55 4.55 4.4 4.4 ### ### 0.3
2008-Mar-17 Mon ### ### 4.55 4.55 ### ### 0.3
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 4.7 4.7 ### ### 32.4 32.4 0.0
2008-Mar-12 Wed 4.54 4.7 4.54 4.7 ### ### 0.3
2008-Mar-11 Tue ### 4.72 4.54 4.54 13,121 60,750 ### ### 0.3
2008-Mar-10 Mon 4.75 4.75 4.73 4.74 3,071 14,556 47.3 47.3 0.3
2008-Mar-07 Fri ### ### ### ### 7,445 0 ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 34.3 34.3 0.0
2008-Mar-05 Wed 4.79 4.79 ### 4.79 3,352 8,028 75.2 75.2 0.3
2008-Mar-04 Tue 4.7 4.72 ### 4.72 5,681 ### 79.2 79.2 0.3
2008-Mar-03 Mon 4.85 4.85 ### ### ### ### 0.0
2008-Feb-29 Fri 4.85 ### 4.72 4.73 14,957 ### 19.3 19.3 0.3
2008-Feb-28 Thu 4.8 ### 4.72 4.85 12,321 29,077 75.9 75.9 ###
2008-Feb-27 Wed 4.75 ### 4.75 ### ### ### 0.0
2008-Feb-26 Tue 5 5 ### 4.75 ### ### ###
2008-Feb-25 Mon 4.55 4.76 4.52 4.7 53,047 ### ### ### 0.3
2008-Feb-22 Fri 4.4 4.4 4.4 4.4 ### ### 0.3
2008-Feb-21 Thu 4.4 4.4 4.4 4.4 69.5 69.5 0.3
2008-Feb-20 Wed 4.4 4.4 4.4 4.4 75.2 75.2 0.3
2008-Feb-19 Tue 4.46 4.46 4.46 4.46 ### ### 0.3
2008-Feb-18 Mon 4.46 4.46 4.46 4.46 74.6 74.6 0.3
2008-Feb-15 Fri 4.5 4.5 4.5 4.5 1,020 ### ### ### ###
2008-Feb-14 Thu 4.5 4.59 4.5 4.59 ### ### 0.3
2008-Feb-13 Wed 4.46 4.55 4.46 4.5 8,648 38,959 ### ### ###
2008-Feb-12 Tue 4.55 4.55 4.5 4.55 5,249 23,751 ### ### 0.3
2008-Feb-11 Mon 4.55 4.57 4.55 4.55 81.6 81.6 0.3
2008-Feb-08 Fri 4.55 4.55 4.46 4.55 65.7 65.7 0.3
2008-Feb-07 Thu ### ### ### ### 2,880 0 ### ### 0.0
2008-Feb-06 Wed 4.55 4.55 4.55 4.55 356 ### 74.3 74.3 0.3
2008-Feb-05 Tue 4.55 ### 4.55 ### 8,851 ### ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 5,240 0 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu 4.54 4.7 4.5 ### 73.8 73.8 0.0
2008-Jan-30 Wed ### ### 4.55 4.55 282 641 ### ### 0.3
2008-Jan-29 Tue 4.41 4.55 4.41 4.55 10,382 ### ### ### 0.3
2008-Jan-25 Fri 4.51 4.51 4.4 4.4 11.4 11.4 0.3
2008-Jan-24 Thu 4.52 4.55 4.4 4.4 ### ### 0.3
2008-Jan-23 Wed 4.52 ### 4.5 4.51 34.4 34.4 0.3
2008-Jan-22 Tue ### ### ### 4.4 54.2 54.2 0.3
2008-Jan-21 Mon ### ### 4.55 4.55 47.9 47.9 0.3
2008-Jan-18 Fri 4.8 ### ### ### 23.3 23.3 0.0
2008-Jan-17 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2008-Jan-16 Wed 4.7 4.8 4.7 4.78 6,341 ### ### ### ###
2008-Jan-15 Tue 4.7 4.7 4.7 4.7 75.9 75.9 0.3
2008-Jan-14 Mon 4.75 4.8 ### ### 13,221 ### 26.1 26.1 0.0
2008-Jan-11 Fri 4.74 4.8 4.7 4.8 ### ### 0.3
2008-Jan-10 Thu ### ### 4.7 4.7 7.7 7.7 0.3
2008-Jan-09 Wed ### ### ### ### 17.3 17.3 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 74.8 74.8 0.0
2008-Jan-03 Thu ### ### ### 5 11,289 0 ### ### 0.4
2008-Jan-02 Wed ### ### ### ### 18.7 18.7 0.0
2007-Dec-31 Mon ### ### ### ### 1,426 0 ### ### 0.0
2007-Dec-28 Fri 5.29 5.29 ### ### 5,570 ### ### ### 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon ### ### ### ### 250 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 27,625 0 64.1 64.1 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 21,720 0 ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 2,557 0 ### ### 0.0
2007-Dec-17 Mon 5.28 5.4 ### ### 6,580 ### 36.6 36.6 0.0
2007-Dec-14 Fri 5.4 5.4 5.2 5.4 ### ### 0.4
2007-Dec-13 Thu 5.21 5.21 5.2 5.2 2,828 ### ### ### ###
2007-Dec-12 Wed 5.4 5.44 5.2 5.2 ### ### ###
2007-Dec-11 Tue ### 5.44 5.22 5.22 ### ### 0.4
2007-Dec-10 Mon ### ### 5.29 ### ### ### 0.0
2007-Dec-07 Fri ### ### 5.21 5.29 25.0 25.0 0.4
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed 5.41 5.41 ### ### 21.3 21.3 0.0
2007-Dec-04 Tue 5.41 5.44 ### ### ### ### 0.0
2007-Dec-03 Mon 5.41 5.41 5.28 5.28 ### ### 0.4
2007-Nov-30 Fri 5.29 5.4 5.29 5.4 2,220 ### 78.3 78.3 0.4
2007-Nov-29 Thu ### 5.4 5.22 5.22 12,174 64,643 ### ### 0.4
2007-Nov-28 Wed ### 5.45 ### 5.4 15,681 ### 76.6 76.6 0.4
2007-Nov-27 Tue 5.42 5.42 ### ### ### ### 0.0
2007-Nov-26 Mon 5.25 ### 5.22 ### 11,880 ### ### ### 0.0
2007-Nov-23 Fri 5.22 5.22 5.22 5.22 ### ### 0.4
2007-Nov-22 Thu ### ### 5.21 ### 6,670 17,375 ### ### 0.0
2007-Nov-21 Wed 5.41 5.46 ### ### 28,376 ### 34.8 34.8 0.0
2007-Nov-20 Tue 5.4 5.45 ### 5.4 ### ### 0.4
2007-Nov-19 Mon 5.4 5.49 5.4 5.49 80.8 80.8 0.4
2007-Nov-16 Fri 5.42 5.42 5.4 5.4 11,480 ### ### ### 0.4
2007-Nov-15 Thu 5.41 5.41 ### 5.4 ### ### 0.4
2007-Nov-14 Wed 5.45 5.49 5.42 5.42 8,148 44,447 ### ### 0.4
2007-Nov-13 Tue 5.4 5.48 5.4 5.45 ### ### ###
2007-Nov-12 Mon 5.4 5.45 ### 5.4 19,558 ### ### ### 0.4
2007-Nov-09 Fri ### 5.4 ### ### 36,520 ### 66.8 66.8 0.0
2007-Nov-08 Thu ### 5.4 ### 5.4 11,654 ### ### ### 0.4
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 5 ### 5 ### ### ### 0.0
2007-Nov-01 Thu ### ### ### ### 23.0 23.0 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue 5.4 5.4 ### ### 34.5 34.5 0.0
2007-Oct-29 Mon ### 5.2 ### 5.2 89.1 89.1 ###
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 5 5 10,240 ### 35.7 35.7 0.4
2007-Oct-24 Wed 5.2 5.23 5 5 ### ### 0.4
2007-Oct-23 Tue ### ### ### 5.55 83,148 0 ### ### ###
2007-Oct-22 Mon 4.72 ### 4.72 4.89 89.6 89.6 ###
2007-Oct-19 Fri 4.7 4.75 4.7 4.75 75.5 75.5 ###
2007-Oct-18 Thu 4.75 4.75 4.7 4.7 ### ### 0.3
2007-Oct-17 Wed 4.75 4.8 4.7 4.7 ### ### 0.3
2007-Oct-16 Tue 4.89 4.89 4.75 4.75 11.4 11.4 ###
2007-Oct-15 Mon ### ### 4.89 4.89 22.2 22.2 ###
2007-Oct-12 Fri ### ### ### ### 32,256 0 ### ### 0.0
2007-Oct-11 Thu 4.58 4.7 4.58 4.7 40,226 186,648 82.9 82.9 0.3
2007-Oct-10 Wed 4.4 4.58 4.4 4.58 47,952 ### 91.2 91.2 0.3
2007-Oct-09 Tue 4.4 4.4 4.24 4.25 27,142 117,253 ### ### ###
2007-Oct-08 Mon ### 4.4 ### 4.4 11,425 ### ### ### 0.3
2007-Oct-05 Fri 0 0 0 0 0 0.0
2007-Oct-04 Thu ### 4.22 ### 4.22 ### ### ###
2007-Oct-03 Wed 4.2 4.2 ### ### 5,154 10,823 22.3 22.3 0.0
2007-Oct-02 Tue 4.22 4.22 4.22 4.22 ### ### ###
2007-Oct-01 Mon 4.22 4.22 4.22 4.22 ### ### ###
2007-Sep-28 Fri 4.26 4.26 4.22 4.22 5,041 21,373 23.4 23.4 ###
2007-Sep-27 Thu 4.4 4.4 4.26 4.26 10.0 10.0 0.3
2007-Sep-26 Wed ### 4.4 ### 4.4 15,541 ### ### ### 0.3
2007-Sep-25 Tue ### ### 4.25 4.25 ### ### ###
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 579 0 61.4 61.4 0.0
2007-Sep-20 Thu 4.25 4.25 4.25 4.25 ### ### ###
2007-Sep-19 Wed 4.27 4.27 4.25 4.25 33.1 33.1 ###
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 25,978 0 ### ### 0.0
2007-Sep-14 Fri 4.45 4.45 4.4 4.4 29,341 ### 19.6 19.6 0.3
2007-Sep-13 Thu 4.4 4.4 4.4 4.4 950 4,180 72.5 72.5 0.3
2007-Sep-12 Wed 4.4 4.4 4.4 4.4 350 1,540 75.5 75.5 0.3
2007-Sep-11 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
2007-Sep-10 Mon 0 0 0 0 0 0.0
2007-Sep-07 Fri 4.4 4.5 4.4 4.5 ### ### ###
2007-Sep-06 Thu 4.4 4.45 4.4 4.45 76.6 76.6 0.3
2007-Sep-05 Wed 4.45 4.45 4.45 4.45 72.1 72.1 0.3
2007-Sep-04 Tue 4.4 4.4 ### ### 20.8 20.8 0.0
2007-Sep-03 Mon 4.5 4.5 4.5 4.5 66.6 66.6 ###
2007-Aug-31 Fri 4.5 4.5 4.5 4.5 54.5 54.5 ###
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 4.5 4.59 4.42 4.55 ### ### 0.3
2007-Aug-28 Tue ### 4.5 ### 4.5 15,248 ### 91.6 91.6 ###
2007-Aug-27 Mon 4.2 4.4 4.2 ### 10,323 44,388 80.5 80.5 0.0
2007-Aug-24 Fri ### 4.2 4 4.2 96,179 ### 84.5 84.5 ###
2007-Aug-23 Thu 4.2 4.2 4.2 4.2 60.1 60.1 ###
2007-Aug-22 Wed ### ### ### ### 5,856 0 ### ### 0.0
2007-Aug-21 Tue 0 0 0 0 0 0.0
2007-Aug-20 Mon 4.2 4.2 4.2 4.2 ### ### ###
2007-Aug-17 Fri 4 4.2 4 ### 72.5 72.5 0.0
2007-Aug-16 Thu ### ### ### ### 19,650 0 53.5 53.5 0.0
2007-Aug-15 Wed ### ### ### ### 18,350 0 ### ### 0.0
2007-Aug-14 Tue 4.2 4.2 ### ### 2,587 ### 41.9 41.9 0.0
2007-Aug-13 Mon 4.21 4.21 4.2 4.2 4,270 17,955 43.5 43.5 ###
2007-Aug-10 Fri 4.25 4.25 4.2 4.21 ### ### ###
2007-Aug-09 Thu 4.25 4.25 4.25 4.25 61.9 61.9 ###
2007-Aug-08 Wed 4.2 4.25 4.2 4.25 ### ### ###
2007-Aug-07 Tue 4.21 4.21 4.2 4.2 1,775 ### 38.4 38.4 ###
2007-Aug-06 Mon 4.25 4.26 4.25 4.25 3,940 ### ### ### ###
2007-Aug-03 Fri 4.45 4.5 ### 4.5 6,820 15,345 ### ### ###
2007-Aug-02 Thu 4.2 4.2 4.2 4.2 0 ###
2007-Aug-01 Wed ### ### 4.2 4.2 13,551 28,457 50.9 50.9 ###
2007-Jul-31 Tue ### 4.4 ### 4.4 ### ### 0.3
2007-Jul-30 Mon ### 4.4 ### 4.4 ### ### 0.3
2007-Jul-27 Fri ### 4.4 ### 4.4 83.4 83.4 0.3
2007-Jul-26 Thu 4.4 4.4 ### 4.4 75.5 75.5 0.3
2007-Jul-25 Wed ### 4.4 ### 4.4 85.4 85.4 0.3
2007-Jul-24 Tue 4.28 ### 4.25 4.25 ### ### ###
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 4.25 4.25 4.24 4.24 17,643 ### 30.0 30.0 0.3
2007-Jul-19 Thu ### ### 4.23 4.23 ### ### 0.3
2007-Jul-18 Wed ### 4.4 ### ### ### ### 0.0
2007-Jul-17 Tue 4.4 4.4 ### ### 140,476 309,047 ### ### 0.0
2007-Jul-16 Mon 4.5 4.5 ### ### 9.1 9.1 0.0
2007-Jul-13 Fri 4.4 4.47 ### 4.47 ### ### ###
2007-Jul-12 Thu 0 0 0 0 0 0.0
2007-Jul-11 Wed ### ### 4.26 4.26 15.5 15.5 0.3
2007-Jul-10 Tue ### 4.5 ### 4.5 90.2 90.2 ###
2007-Jul-09 Mon ### 4.4 ### ### 11,270 ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 1,440 0 ### ### 0.0
2007-Jul-05 Thu 4.26 4.26 4.23 4.23 30.1 30.1 0.3
2007-Jul-04 Wed 0 0 0 0 0 0.0
2007-Jul-03 Tue 0 0 0 0 0 0.0
2007-Jul-02 Mon 4.45 4.45 4.23 4.23 6.9 6.9 0.3
2007-Jun-29 Fri 4.27 ### 4.27 4.45 18,389 ### ### ### 0.3
2007-Jun-28 Thu 4.49 4.49 4.49 4.49 59 ### ### ### ###
2007-Jun-27 Wed 4.25 4.25 4.25 4.25 ### ### ###
2007-Jun-26 Tue 4.25 4.25 4.23 4.23 2,250 9,540 43.2 43.2 0.3
2007-Jun-25 Mon 4.55 ### 4.25 4.25 ### ### ###
2007-Jun-22 Fri ### ### 4.55 4.55 2,954 6,720 ### ### 0.3
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### 4.5 ### 5,729 ### 34.9 34.9 0.0
2007-Jun-18 Mon ### 4.7 ### ### 12,970 30,479 67.5 67.5 0.0
2007-Jun-15 Fri 4.7 4.73 ### ### ### ### 0.0
2007-Jun-14 Thu 4.5 4.7 4.5 ### 26,045 ### ### ### 0.0
2007-Jun-13 Wed 4.45 4.45 4.2 4.2 8,159 35,287 ### ### ###
2007-Jun-12 Tue 4.5 4.7 4.45 4.45 13,976 63,940 32.4 32.4 0.3
2007-Jun-08 Fri 4.44 4.45 4.44 4.45 ### ### 0.3
2007-Jun-07 Thu 4.4 4.4 ### 4.4 ### ### 0.3
2007-Jun-06 Wed 4.45 4.45 4.45 4.45 68.1 68.1 0.3
2007-Jun-05 Tue 0 0 0 0 0 0.0
2007-Jun-04 Mon 4.26 4.46 4.26 ### 11,183 48,757 ### ### 0.0
2007-Jun-01 Fri ### ### 4.25 4.25 ### ### ###
2007-May-31 Thu ### 4.75 ### 4.7 45,374 ### ### ### 0.3
2007-May-30 Wed 4.25 ### ### 4.2 ### ### ###
2007-May-29 Tue ### 4.2 ### 4.2 75.2 75.2 ###
2007-May-28 Mon ### ### ### ### 15,140 0 88.3 88.3 0.0
2007-May-25 Fri 4 ### 4 ### 29,024 58,048 ### ### 0.0
2007-May-24 Thu ### ### ### ### 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 37,924 0 76.7 76.7 0.0
2007-May-22 Tue 3.8 ### 3.8 ### ### ### 0.0
2007-May-21 Mon 3.79 3.8 3.75 3.75 ### ### 0.3
2007-May-18 Fri 3.78 3.78 3.78 3.78 70.8 70.8 0.3
2007-May-17 Thu 3.79 3.79 3.79 3.79 13,820 52,377 65.4 65.4 ###
2007-May-16 Wed 3.79 3.79 3.79 3.79 ### ### ###
2007-May-15 Tue 3.79 3.79 3.79 3.79 70.4 70.4 ###
2007-May-14 Mon 3.72 3.74 3.72 3.74 72.3 72.3 0.3
2007-May-11 Fri 3.72 3.72 3.72 3.72 4,850 18,042 ### ### 0.3
2007-May-10 Thu 3.7 3.75 3.7 3.72 19,180 71,445 70.1 70.1 0.3
2007-May-09 Wed 3.7 3.7 3.7 3.7 28,986 107,248 66.6 66.6 0.3
2007-May-08 Tue 3.7 3.75 3.7 3.75 10,529 39,220 ### ### 0.3
2007-May-07 Mon 3.79 3.79 3.7 3.7 14,548 54,482 16.8 16.8 0.3
2007-May-04 Fri 3.75 3.75 3.7 3.7 122,949 457,985 ### ### 0.3
2007-May-03 Thu 3.7 3.71 3.7 3.7 30,677 113,658 ### ### 0.3
2007-May-02 Wed ### 3.7 ### 3.7 87,781 ### 84.1 84.1 0.3
2007-May-01 Tue ### ### 3.57 ### ### ### 0.0
2007-Apr-30 Mon 3.58 ### 3.57 ### 22,044 39,348 69.2 69.2 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu 3.56 3.56 3.52 3.52 ### ### ###
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 159,223 0 72.3 72.3 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 3.56 ### 3.56 ### ### ### 0.0
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu ### ### ### ### 2,685 0 ### ### 0.0
2007-Apr-11 Wed 3.52 ### 3.52 ### 11,154 ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 55,350 0 64.9 64.9 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue 3.59 ### 3.52 ### ### ### 0.0
2007-Apr-02 Mon ### ### 3.59 ### 74.5 74.5 0.0
2007-Mar-30 Fri ### ### 3.59 ### ### ### 0.0
2007-Mar-29 Thu 3.52 ### 3.51 ### 84.6 84.6 0.0
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon ### ### 3.56 ### 2,072 3,688 33.2 33.2 0.0
2007-Mar-23 Fri ### ### ### ### 6,050 0 ### ### 0.0
2007-Mar-22 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-21 Wed ### ### ### ### 4,286 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 4,175 0 ### ### 0.0
2007-Mar-19 Mon 3.53 ### 3.52 ### ### ### 0.0
2007-Mar-16 Fri 3.53 ### 3.53 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### 3.53 3.53 1,788 3,155 21.3 21.3 0.3
2007-Mar-13 Tue 3.52 ### 3.52 ### ### ### 0.0
2007-Mar-12 Mon 3.52 ### 3.52 ### 82.9 82.9 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed ### ### 3.5 3.55 20.3 20.3 ###
2007-Mar-06 Tue 3.5 ### 3.5 ### ### ### 0.0
2007-Mar-05 Mon 3.5 ### 3.5 ### 94.7 94.7 0.0
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu ### ### 3.55 ### ### ### 0.0
2007-Feb-28 Wed ### ### 3.5 ### 24,450 42,787 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 9,724 0 ### ### 0.0
2007-Feb-26 Mon 3.7 3.7 ### ### 30,345 ### 25.8 25.8 0.0
2007-Feb-23 Fri ### 3.7 ### 3.7 ### ### 0.3
2007-Feb-22 Thu 3.7 3.7 3.7 3.7 66.1 66.1 0.3
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 3.7 3.75 3.7 3.75 2,350 8,753 ### ### 0.3
2007-Feb-16 Fri ### 3.7 ### 3.7 84.5 84.5 0.3
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 31.4 31.4 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 34.2 34.2 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 76.4 76.4 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue 3.57 3.57 3.57 3.57 ### ### 0.3
2007-Feb-05 Mon ### ### 3.56 3.57 18,455 32,849 22.3 22.3 0.3
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 6,949 0 71.4 71.4 0.0
2007-Jan-30 Tue ### ### ### ### 26.9 26.9 0.0
2007-Jan-29 Mon ### ### ### ### 80.0 80.0 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 33.6 33.6 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 3.75 3.75 3.7 3.7 6,620 24,659 ### ### 0.3
2007-Jan-19 Fri 3.75 3.75 3.75 3.75 63.9 63.9 0.3
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 3.7 3.7 ### ### 21.2 21.2 0.0
2007-Jan-12 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 3.74 3.75 3.74 3.75 77.5 77.5 0.3
2007-Jan-09 Tue 3.57 3.57 3.57 3.57 65.6 65.6 0.3
2007-Jan-08 Mon ### ### 3.55 3.55 16,386 29,085 29.2 29.2 ###
2007-Jan-05 Fri 3.56 3.59 3.56 3.57 ### ### 0.3
2007-Jan-04 Thu ### ### 3.56 3.56 8,487 ### ### ### 0.3
2007-Jan-03 Wed ### ### ### ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 3.7 3.7 3.7 3.7 61.1 61.1 0.3
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu ### ### ### ### 19,140 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 6,782 0 19.1 19.1 0.0
2006-Dec-19 Tue ### ### ### ### 70.7 70.7 0.0
2006-Dec-18 Mon ### 3.7 ### 3.7 13,875 ### ### ### 0.3
2006-Dec-15 Fri ### ### ### ### 30.6 30.6 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed 3.7 3.75 3.7 3.7 ### ### 0.3
2006-Dec-12 Tue ### ### 3.55 ### 70.0 70.0 0.0
2006-Dec-11 Mon 3.5 ### 3.5 ### 46,822 ### 89.4 89.4 0.0
2006-Dec-08 Fri 3.45 3.5 3.45 3.5 80.2 80.2 0.3
2006-Dec-07 Thu 3.49 3.5 3.45 3.45 10,129 ### ### ### ###
2006-Dec-06 Wed 3.42 3.43 3.42 3.43 6,078 ### 68.3 68.3 0.2
2006-Dec-05 Tue 3.43 3.43 3.4 3.42 35.7 35.7 0.2
2006-Dec-04 Mon 3.45 3.45 3.45 3.45 10,328 ### 68.4 68.4 ###
2006-Dec-01 Fri 3.49 3.49 3.45 3.49 6,487 ### 72.1 72.1 ###
2006-Nov-30 Thu 3.43 3.49 3.43 3.49 80.9 80.9 ###
2006-Nov-29 Wed 3.5 3.5 3.5 3.5 59.7 59.7 0.3
2006-Nov-28 Tue 3.48 3.5 3.41 3.5 ### ### 0.3
2006-Nov-27 Mon 3.28 3.4 3.26 3.4 90.3 90.3 0.2
2006-Nov-24 Fri 3.45 3.45 3.4 3.4 18.9 18.9 0.2
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue 3.4 3.47 3.4 3.47 ### ### 0.2
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri ### 3.49 ### 3.49 92.4 92.4 ###
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 3.4 3.42 3.27 3.42 70.9 70.9 0.2
2006-Nov-13 Mon 3.49 3.49 ### ### 13.2 13.2 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2006-Nov-07 Tue 3.5 3.5 3.5 3.5 68.1 68.1 0.3
2006-Nov-06 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2006-Nov-03 Fri 3.43 3.45 3.4 3.45 9,488 ### ### ### ###
2006-Nov-02 Thu 3.45 3.45 3.45 3.45 ### ### ###
2006-Nov-01 Wed 3.43 3.43 3.43 3.43 ### ### 0.2
2006-Oct-31 Tue 3.4 3.42 3.4 3.42 72.8 72.8 0.2
2006-Oct-30 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu ### 3.4 ### 3.4 ### ### 0.2
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue 3.4 3.4 ### ### 38.4 38.4 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu ### ### ### ### 785 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 70.4 70.4 0.0
2006-Oct-10 Tue ### ### 3.28 ### 80.2 80.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 88 0 64.5 64.5 0.0
2006-Oct-05 Thu 3.24 3.25 3.21 3.21 24,420 78,876 21.4 21.4 ###
2006-Oct-04 Wed 3.2 3.2 3.2 3.2 6,540 20,928 68.8 68.8 0.2
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 22.8 22.8 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 83.7 83.7 0.0
2006-Sep-20 Wed ### ### 3 ### 17,720 26,580 88.5 88.5 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### 3 3 26.8 26.8 0.2
2006-Sep-14 Thu ### ### ### ### 11,959 0 87.3 87.3 0.0
2006-Sep-13 Wed 3.2 3.2 ### ### 27.0 27.0 0.0
2006-Sep-12 Tue 3.2 3.2 3.2 3.2 36,250 ### ### ### 0.2
2006-Sep-11 Mon 3.23 3.23 3.2 3.2 ### ### 0.2
2006-Sep-08 Fri 3.23 3.24 3.23 3.24 68.8 68.8 ###
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 3.25 3.25 3.23 3.23 ### ### ###
2006-Sep-05 Tue ### ### 3.24 3.24 33,283 ### ### ### ###
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed 3.22 ### 3.22 ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 5,451 0 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 5,580 0 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### 14.7 14.7 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 5,150 0 80.6 80.6 0.0
2006-Aug-22 Tue 3.41 3.41 ### ### 7,876 13,428 27.6 27.6 0.0
2006-Aug-21 Mon 3.41 3.42 3.4 3.41 ### ### ###
2006-Aug-18 Fri 3.41 3.41 3.4 3.4 ### ### 0.2
2006-Aug-17 Thu 3.41 3.41 3.41 3.41 ### ### ###
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 3.42 3.42 3.41 3.41 ### ### ###
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.46 3.46 3.43 3.43 13,552 46,686 29.7 29.7 0.2
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 3.43 3.43 3.43 3.43 ### ### 0.2
2006-Aug-04 Fri 3.43 3.43 3.43 3.43 1,748 ### 73.9 73.9 0.2
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 3.43 3.43 3.43 3.43 8,875 30,441 ### ### 0.2
2006-Aug-01 Tue 3.43 3.43 3.43 3.43 2,320 7,957 ### ### 0.2
2006-Jul-31 Mon 3.42 3.42 3.4 3.41 5,949 20,286 32.8 32.8 ###
2006-Jul-28 Fri 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Jul-27 Thu 3.4 3.4 3.4 3.4 1,440 ### ### ### 0.2
2006-Jul-26 Wed 3.5 3.5 3.4 3.4 ### ### 0.2
2006-Jul-25 Tue 3.4 3.5 3.4 3.5 2,920 10,074 89.3 89.3 0.3
2006-Jul-24 Mon 3.4 3.4 ### ### 3,323 5,649 ### ### 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 3.4 3.4 3.4 3.4 870 2,958 70.5 70.5 0.2
2006-Jul-19 Wed 3.5 3.5 3.4 3.4 ### ### 0.2
2006-Jul-18 Tue 3.41 3.45 3.4 3.4 ### ### 0.2
2006-Jul-17 Mon 3.45 3.45 3.45 3.45 73.6 73.6 ###
2006-Jul-14 Fri 3.41 3.41 3.41 3.41 150 ### 78.2 78.2 ###
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 3.5 3.5 3.5 3.5 570 ### ### ### 0.3
2006-Jul-11 Tue 3.5 3.5 3.4 3.4 ### ### 0.2
2006-Jul-10 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2006-Jul-07 Fri 3.43 3.43 3.42 3.42 27.9 27.9 0.2
2006-Jul-06 Thu 3.47 3.5 3.47 3.5 ### ### 0.3
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri 3.47 3.47 3.4 3.4 6,384 21,929 ### ### 0.2
2006-Jun-27 Tue ### 3.5 ### 3.5 ### ### 0.3
2006-Jun-26 Mon ### 3.49 ### 3.49 94.2 94.2 ###
2006-Jun-23 Fri ### ### ### ### 72.7 72.7 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed ### ### ### ### 32.5 32.5 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 29.4 29.4 0.0
2006-Jun-16 Fri 3.4 3.4 3.4 3.4 2,380 ### ### ### 0.2
2006-Jun-15 Thu ### 3.45 ### 3.45 ### ### ###
2006-Jun-14 Wed 3.45 3.45 3.4 3.4 3,256 11,151 ### ### 0.2
2006-Jun-13 Tue 3.45 3.48 3.45 3.45 6,650 23,042 ### ### ###
2006-Jun-09 Fri 3.45 3.45 3.45 3.45 70.0 70.0 ###
2006-Jun-08 Thu 3.48 3.48 3.45 3.45 ### ### ###
2006-Jun-07 Wed 3.49 3.49 3.48 3.48 5,373 18,724 34.3 34.3 0.2
2006-Jun-06 Tue 3.5 3.5 3.48 3.48 36.8 36.8 0.2
2006-Jun-05 Mon 3.5 3.5 3.5 3.5 68.6 68.6 0.3
2006-Jun-02 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2006-Jun-01 Thu 3.45 3.45 3.45 3.45 68.1 68.1 ###
2006-May-31 Wed 3.5 3.5 3.45 3.45 14,755 51,273 23.0 23.0 ###
2006-May-30 Tue 3.55 3.55 3.55 3.55 ### ### ###
2006-May-29 Mon 3.58 3.58 3.55 3.57 29.7 29.7 0.3
2006-May-26 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-May-25 Thu ### ### 3.58 3.58 ### ### 0.3
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 36.0 36.0 0.0
2006-May-22 Mon ### ### ### ### 10,457 0 58.0 58.0 0.0
2006-May-19 Fri ### ### ### ### 9,543 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### 7,954 0 ### ### 0.0
2006-May-17 Wed 3.7 3.7 ### ### ### ### 0.0
2006-May-16 Tue 3.7 3.7 ### ### 37.7 37.7 0.0
2006-May-15 Mon 3.78 3.78 3.7 3.7 29,924 ### ### ### 0.3
2006-May-12 Fri 3.78 3.79 3.78 3.78 71.2 71.2 0.3
2006-May-11 Thu 3.78 3.78 3.78 3.78 68.3 68.3 0.3
2006-May-10 Wed 3.81 3.84 3.79 3.84 11,620 ### 74.1 74.1 0.3
2006-May-09 Tue 3.85 3.85 3.75 3.75 13.3 13.3 0.3
2006-May-08 Mon 3.82 3.85 3.79 3.85 ### ### 0.3
2006-May-05 Fri 3.8 3.82 3.8 3.82 63.3 63.3 0.3
2006-May-04 Thu 3.75 3.8 3.75 3.8 4,745 ### 84.1 84.1 ###
2006-May-03 Wed 3.87 3.87 3.75 3.87 1,455 5,543 68.5 68.5 ###
2006-May-02 Tue 3.86 3.86 3.75 3.75 ### ### 0.3
2006-May-01 Mon 3.8 ### 3.76 ### ### ### 0.0
2006-Apr-28 Fri 3.8 3.81 3.8 3.8 69.0 69.0 ###
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed 3.85 ### 3.8 ### 83.7 83.7 0.0
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri 3.85 3.85 3.85 3.85 874 ### ### ### 0.3
2006-Apr-20 Thu 3.81 3.85 3.8 3.85 75.7 75.7 0.3
2006-Apr-19 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2006-Apr-18 Tue 3.85 3.85 3.81 3.81 4,554 17,441 ### ### 0.3
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 3.8 3.8 3.8 3.8 ### ### ###
2006-Apr-10 Mon 3.75 3.75 3.75 3.75 4,983 18,686 72.0 72.0 0.3
2006-Apr-07 Fri 3.82 3.85 3.8 3.8 11,078 42,373 ### ### ###
2006-Apr-06 Thu 3.8 3.82 3.8 3.8 4,877 18,581 63.4 63.4 ###
2006-Apr-05 Wed 3.85 3.85 3.85 3.85 65.4 65.4 0.3
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 3.86 ### 3.86 ### 7,875 ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 60.5 60.5 0.0
2006-Mar-30 Thu 3.85 3.85 3.85 3.85 12,785 49,222 ### ### 0.3
2006-Mar-29 Wed 3.8 3.83 3.79 3.83 69.4 69.4 ###
2006-Mar-28 Tue 3.8 3.8 3.8 3.8 1,150 4,370 ### ### ###
2006-Mar-27 Mon 3.8 3.8 3.8 3.8 ### ### ###
2006-Mar-24 Fri 3.83 3.83 3.8 3.83 ### ### ###
2006-Mar-23 Thu 3.75 3.84 3.75 3.84 86.1 86.1 0.3
2006-Mar-22 Wed 3.79 3.8 3.75 3.75 21.7 21.7 0.3
2006-Mar-21 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Mar-20 Mon 3.76 3.79 3.75 3.75 32.9 32.9 0.3
2006-Mar-17 Fri 3.76 3.76 3.76 3.76 68.2 68.2 0.3
2006-Mar-16 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Mar-15 Wed 3.75 3.75 3.75 3.75 69.0 69.0 0.3
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 3.8 3.8 3.75 3.75 ### ### 0.3
2006-Mar-09 Thu 3.85 3.85 3.85 3.85 63.7 63.7 0.3
2006-Mar-08 Wed 3.75 3.85 3.75 3.85 17,921 ### ### ### 0.3
2006-Mar-07 Tue 3.75 3.75 3.75 3.75 4,779 17,921 68.1 68.1 0.3
2006-Mar-06 Mon 3.7 3.73 3.7 3.73 74.9 74.9 ###
2006-Mar-03 Fri ### 3.75 ### 3.75 3,322 6,228 ### ### 0.3
2006-Mar-02 Thu 3.7 3.7 3.7 3.7 678 ### ### ### 0.3
2006-Mar-01 Wed ### ### ### ### 46,081 0 ### ### 0.0
2006-Feb-28 Tue ### 3.7 ### ### 24,171 ### ### ### 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Feb-22 Wed ### ### ### ### 7,150 0 ### ### 0.0
2006-Feb-21 Tue 3.7 3.76 3.7 3.75 76.0 76.0 0.3
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu 3.57 3.7 3.55 3.7 16,478 ### ### ### 0.3
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 3.58 ### 3.55 3.57 34.2 34.2 0.3
2006-Feb-13 Mon 3.55 3.58 3.55 3.56 ### ### 0.3
2006-Feb-10 Fri 3.57 3.58 3.57 3.58 69.9 69.9 0.3
2006-Feb-09 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2006-Feb-08 Wed 3.59 3.59 3.5 3.5 20.1 20.1 0.3
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon 3.48 3.59 ### 3.59 10,581 ### ### ### ###
2006-Feb-03 Fri 3.5 3.5 3.45 3.45 1,350 ### 23.4 23.4 ###
2006-Feb-02 Thu 3.58 3.58 3.4 3.4 ### ### 0.2
2006-Feb-01 Wed 3.59 3.59 3.59 3.59 16,755 60,150 ### ### ###
2006-Jan-31 Tue 3.59 3.59 3.59 3.59 27,425 98,455 ### ### ###
2006-Jan-30 Mon ### ### 3.58 3.59 23.0 23.0 ###
2006-Jan-27 Fri 3.7 3.7 3.5 ### 75,282 ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue 3.7 3.7 ### ### 13.5 13.5 0.0
2006-Jan-23 Mon ### ### 3.57 3.57 ### ### 0.3
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu 3.7 3.7 3.7 3.7 7,153 ### ### ### 0.3
2006-Jan-18 Wed 3.71 3.71 3.7 3.7 ### ### 0.3
2006-Jan-17 Tue 3.71 3.75 3.71 3.71 4,047 ### 66.3 66.3 ###
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 3.75 3.75 3.7 3.7 ### ### 0.3
2006-Jan-12 Thu 3.75 3.75 3.75 3.75 72.4 72.4 0.3
2006-Jan-11 Wed 3.76 3.76 3.75 3.75 ### ### 0.3
2006-Jan-10 Tue 3.73 3.8 3.73 3.8 4,643 17,480 ### ### ###
2006-Jan-09 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Jan-06 Fri 3.8 3.8 3.8 3.8 ### ### ###
2006-Jan-05 Thu 3.8 3.8 3.8 3.8 1,850 ### 72.6 72.6 ###
2006-Jan-04 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Jan-03 Tue 3.75 3.75 3.75 3.75 5,350 ### 64.3 64.3 0.3
2005-Dec-30 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Dec-29 Thu 3.8 3.8 3.75 3.75 ### ### 0.3
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 3.8 3.8 3.8 3.8 6,545 24,871 68.0 68.0 ###
2005-Dec-20 Tue 3.8 3.8 3.8 3.8 ### ### ###
2005-Dec-19 Mon 3.75 3.75 3.75 3.75 1,143 4,286 ### ### 0.3
2005-Dec-16 Fri 3.79 3.8 3.79 3.8 69.1 69.1 ###
2005-Dec-15 Thu 3.75 3.75 3.75 3.75 74.1 74.1 0.3
2005-Dec-14 Wed 3.75 3.75 3.75 3.75 67.8 67.8 0.3
2005-Dec-13 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2005-Dec-12 Mon 3.75 3.75 3.7 3.75 70.6 70.6 0.3
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 3.7 3.7 3.7 3.7 7,722 28,571 ### ### 0.3
2005-Dec-07 Wed 3.75 3.75 3.7 3.7 ### ### 0.3
2005-Dec-06 Tue 3.72 3.72 3.7 3.7 ### ### 0.3
2005-Dec-05 Mon 3.88 3.88 3.7 3.7 61,175 231,853 ### ### 0.3
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 3.85 3.85 3.85 3.85 76.4 76.4 0.3
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 3.86 3.86 3.85 3.86 8,250 ### ### ### 0.3
2005-Nov-28 Mon 3.88 3.88 3.88 3.88 75 ### ### ### 0.3
2005-Nov-25 Fri 3.87 3.88 3.87 3.88 3,750 ### ### ### 0.3
2005-Nov-24 Thu 3.88 ### 3.85 3.85 24.5 24.5 0.3
2005-Nov-23 Wed 3.83 3.83 3.83 3.83 72.1 72.1 ###
2005-Nov-22 Tue 3.86 3.86 3.86 3.86 74.6 74.6 0.3
2005-Nov-21 Mon 3.83 3.85 3.83 3.85 ### ### 0.3
2005-Nov-18 Fri 3.83 3.83 3.83 3.83 ### ### ###
2005-Nov-17 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2005-Nov-16 Wed 3.85 3.85 3.85 3.85 68.4 68.4 0.3
2005-Nov-15 Tue 3.7 3.8 3.7 3.8 90.2 90.2 ###
2005-Nov-14 Mon 3.7 3.7 3.7 3.7 69.0 69.0 0.3
2005-Nov-11 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Nov-10 Thu 3.7 3.75 3.7 3.75 ### ### 0.3
2005-Nov-09 Wed 3.85 3.85 3.81 3.81 ### ### 0.3
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 3.87 3.87 3.85 3.85 29.8 29.8 0.3
2005-Nov-03 Thu 3.86 3.89 3.86 3.86 2,729 10,574 ### ### 0.3
2005-Nov-02 Wed 3.86 3.86 3.86 3.86 420 1,621 74.2 74.2 0.3
2005-Nov-01 Tue 3.87 3.87 3.87 3.87 ### ### ###
2005-Oct-31 Mon ### ### 3.87 3.87 1,070 2,070 ### ### ###
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### 485 0 ### ### 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue ### ### ### ### 8,187 0 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### 8,650 0 82.0 82.0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### ### ### ### 15,443 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 4,520 0 ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu ### ### ### ### 20,685 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 20,946 0 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 7,548 0 ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 2,355 0 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon 3.86 3.86 3.86 3.86 ### ### 0.3
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 3.86 3.86 3.86 3.86 ### ### 0.3
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 3.87 3.87 3.86 3.86 2,720 ### 29.6 29.6 0.3
2005-Sep-23 Fri ### ### ### ### 1,245 0 66.1 66.1 0.0
2005-Sep-22 Thu ### ### 3.87 3.87 2,380 ### 25.2 25.2 ###
2005-Sep-21 Wed ### ### ### ### 69.8 69.8 0.0
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu 3.86 3.86 3.86 3.86 ### ### 0.3
2005-Sep-14 Wed 3.86 ### 3.86 3.86 1,570 ### 67.0 67.0 0.3
2005-Sep-13 Tue ### ### 3.86 3.86 21,354 ### ### ### 0.3
2005-Sep-12 Mon 4 4 4 4 69.1 69.1 0.3
2005-Sep-09 Fri 4 4 ### ### 26,879 53,758 11.0 11.0 0.0
2005-Sep-08 Thu ### 4 ### 4 25,526 51,052 ### ### 0.3
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 1,020 0 34.9 34.9 0.0
2005-Sep-05 Mon ### ### ### ### 0 0.0
2005-Sep-02 Fri ### ### ### ### 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 4,821 0 65.0 65.0 0.0
2005-Aug-31 Wed ### ### ### ### 0 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon 4 4 4 4 78.8 78.8 0.3
2005-Aug-26 Fri ### 4 ### ### 8,451 ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 0 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon 4 4 4 4 ### ### 0.3
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 18.1 18.1 0.0
2005-Aug-16 Tue 4 4 4 4 65.7 65.7 0.3
2005-Aug-15 Mon 4 4 4 4 13,272 53,088 67.3 67.3 0.3
2005-Aug-12 Fri 4 4 4 4 20,679 ### 68.6 68.6 0.3
2005-Aug-11 Thu ### ### ### ### 22 0 62.9 62.9 0.0
2005-Aug-10 Wed 4 4 4 4 5,121 20,484 68.3 68.3 0.3
2005-Aug-09 Tue ### ### ### ### 84.9 84.9 0.0
2005-Aug-08 Mon ### ### 3.86 3.86 23.9 23.9 0.3
2005-Aug-05 Fri ### ### ### ### 6,650 0 24.6 24.6 0.0
2005-Aug-04 Thu 3.85 ### 3.85 3.86 73.1 73.1 0.3
2005-Aug-03 Wed 3.8 3.85 3.8 3.82 ### ### 0.3
2005-Aug-02 Tue ### ### 3.85 3.85 8,223 15,829 12.4 12.4 0.3
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri 4 4 3.8 3.8 19,973 ### ### ### ###
2005-Jul-28 Thu ### 4 ### 4 ### ### 0.3
2005-Jul-27 Wed ### ### ### ### 77.6 77.6 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon 3.85 ### 3.85 ### 86.7 86.7 0.0
2005-Jul-22 Fri 3.8 3.82 3.8 3.82 68.3 68.3 0.3
2005-Jul-21 Thu 3.7 3.75 3.7 3.75 81.0 81.0 0.3
2005-Jul-20 Wed 3.7 3.8 ### ### 18.2 18.2 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### 2,040 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu 3.56 3.56 3.51 3.51 17.8 17.8 ###
2005-Jul-13 Wed 3.58 ### 3.52 3.52 18.3 18.3 ###
2005-Jul-12 Tue 3.55 3.55 3.52 3.52 27.4 27.4 ###
2005-Jul-11 Mon 3.51 3.51 3.51 3.51 0 ###
2005-Jul-08 Fri 3.56 3.56 3.51 3.51 18.1 18.1 ###
2005-Jul-07 Thu ### ### 3.5 3.5 ### ### 0.3
2005-Jul-06 Wed 3.7 3.7 ### ### 20.4 20.4 0.0
2005-Jul-05 Tue ### ### ### ### 3,072 0 68.3 68.3 0.0
2005-Jul-04 Mon ### ### 3.57 ### 14,787 ### ### ### 0.0
2005-Jul-01 Fri ### 3.8 ### 3.7 ### ### 0.3
2005-Jun-30 Thu 3.71 3.71 3.58 3.58 ### ### 0.3
2005-Jun-29 Wed 3.74 3.74 3.7 3.7 28.8 28.8 0.3
2005-Jun-28 Tue 3.71 3.74 3.7 3.74 71.9 71.9 0.3
2005-Jun-27 Mon 3.78 3.78 3.71 3.71 26.3 26.3 ###
2005-Jun-24 Fri 3.75 3.75 3.75 3.75 0 0.3
2005-Jun-23 Thu 3.75 3.75 3.75 3.75 2,050 7,687 ### ### 0.3
2005-Jun-22 Wed 3.75 3.75 3.75 3.75 2,450 9,187 ### ### 0.3
2005-Jun-21 Tue 3.75 3.88 3.75 3.88 93.0 93.0 0.3
2005-Jun-20 Mon 3.75 3.75 3.71 3.71 ### ### ###
2005-Jun-17 Fri 3.82 3.85 3.8 3.8 ### ### ###
2005-Jun-16 Thu 3.82 3.82 3.82 3.82 69.6 69.6 0.3
2005-Jun-15 Wed ### ### 3.82 3.82 7,659 14,628 ### ### 0.3
2005-Jun-14 Tue ### ### ### ### 4,650 0 ### ### 0.0
2005-Jun-10 Fri 3.82 3.82 3.8 3.8 ### ### ###
2005-Jun-09 Thu ### 3.82 ### 3.82 33,523 64,028 ### ### 0.3
2005-Jun-08 Wed 3.83 3.83 3.4 ### ### ### 0.0
2005-Jun-07 Tue 4 4 4 4 71.5 71.5 0.3
2005-Jun-06 Mon 4 4 ### ### ### ### 0.0
2005-Jun-03 Fri ### 4 ### 4 69.8 69.8 0.3
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 41,979 0 16.5 16.5 0.0
2005-May-26 Thu ### ### ### ### 25.3 25.3 0.0
2005-May-25 Wed ### 4.2 ### ### 8,250 17,325 ### ### 0.0
2005-May-24 Tue ### 4.2 ### ### 9,750 20,475 ### ### 0.0
2005-May-23 Mon ### ### ### ### 1,957 0 67.3 67.3 0.0
2005-May-20 Fri 4.2 4.2 ### ### 14,672 ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 12.5 12.5 0.0
2005-May-18 Wed 4.2 4.2 4.2 4.2 ### ### ###
2005-May-17 Tue 4.2 4.2 4.2 4.2 0 ###
2005-May-16 Mon 4.2 4.2 4.2 4.2 0 ###
2005-May-13 Fri 4.2 4.2 4.2 4.2 0 ###
2005-May-12 Thu ### 4.2 ### 4.2 73.7 73.7 ###
2005-May-11 Wed ### ### ### ### 67.0 67.0 0.0
2005-May-10 Tue 4.25 4.25 ### ### 10,940 23,247 21.1 21.1 0.0
2005-May-09 Mon 4.28 4.28 4.22 4.22 ### ### ###
2005-May-06 Fri ### ### 4.26 4.26 ### ### 0.3
2005-May-05 Thu 4.26 4.26 4.26 4.26 0 0.3
2005-May-04 Wed ### 4.45 4.26 4.26 3,070 ### 39.3 39.3 0.3
2005-May-03 Tue ### ### ### ### ### ### 0.0
2005-May-02 Mon ### 4.4 ### ### 76.1 76.1 0.0
2005-Apr-29 Fri 4.4 4.4 ### ### 20.2 20.2 0.0
2005-Apr-28 Thu 4.45 4.45 4.4 4.4 30.9 30.9 0.3
2005-Apr-27 Wed 4.49 4.49 4.49 4.49 72.5 72.5 ###
2005-Apr-26 Tue 4.49 4.49 4.49 4.49 ### ### ###
2005-Apr-22 Fri 4.45 4.45 4.25 4.25 6.4 6.4 ###
2005-Apr-21 Thu 4.25 4.25 4.25 4.25 0 ###
2005-Apr-20 Wed 4.25 4.25 4.25 4.25 72.6 72.6 ###
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon 4.25 4.25 ### ### 5,920 12,580 29.1 29.1 0.0
2005-Apr-15 Fri 4.27 4.27 4.22 4.25 46.5 46.5 ###
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### 4.2 ### 4.2 77.1 77.1 ###
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### 30.1 30.1 0.0
2005-Apr-07 Thu ### ### ### ### 30.5 30.5 0.0
2005-Apr-06 Wed ### ### ### ### 33.9 33.9 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 75.9 75.9 0.0
2005-Mar-31 Thu ### ### 4 ### 69.3 69.3 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 11,322 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 17,450 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### ### ### 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 4.42 4.42 ### ### 11,558 25,543 ### ### 0.0
2005-Mar-17 Thu 4.45 4.5 ### ### 46,256 104,076 16.7 16.7 0.0
2005-Mar-16 Wed 4.2 4.45 4.2 4.4 18,773 ### 95.5 95.5 0.3
2005-Mar-15 Tue 4.2 4.2 ### ### 4,325 9,082 32.3 32.3 0.0
2005-Mar-14 Mon 4.2 4.2 4.2 4.2 ### ### ###
2005-Mar-11 Fri 4.2 4.2 ### ### ### ### 0.0
2005-Mar-10 Thu 4.2 4.2 4.2 4.2 5,772 24,242 ### ### ###
2005-Mar-09 Wed 4.2 4.2 ### ### 13.7 13.7 0.0
2005-Mar-08 Tue 4.2 4.2 4.2 4.2 68.8 68.8 ###
2005-Mar-07 Mon ### 4.2 ### 4.2 ### ### ###
2005-Mar-04 Fri 4 4 4 4 0 0.3
2005-Mar-03 Thu 4 4 4 4 68.5 68.5 0.3
2005-Mar-02 Wed ### ### 4 4 25,850 ### 15.9 15.9 0.3
2005-Mar-01 Tue ### ### ### ### 6,650 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 39,250 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Feb-22 Tue ### 4.2 ### 4.2 ### ### ###
2005-Feb-21 Mon 4.22 4.22 ### ### 3,246 6,849 ### ### 0.0
2005-Feb-18 Fri ### 4.22 ### 4.22 84.1 84.1 ###
2005-Feb-17 Thu 3.8 4.24 3.8 ### 158,054 635,377 ### ### 0.0
2005-Feb-16 Wed 3.75 3.75 3.5 3.5 29,880 ### 3.0 3.0 0.3
2005-Feb-15 Tue 3.8 3.8 3.76 3.76 40,241 ### ### ### 0.3
2005-Feb-14 Mon 3.79 3.79 3.79 3.79 ### ### ###
2005-Feb-11 Fri 3.75 3.8 3.74 3.8 6,150 23,185 ### ### ###
2005-Feb-10 Thu 3.8 3.8 3.8 3.8 74.2 74.2 ###
2005-Feb-09 Wed 3.8 3.85 3.8 3.85 ### ### 0.3
2005-Feb-08 Tue 3.84 3.84 3.84 3.84 72.2 72.2 0.3
2005-Feb-07 Mon 3.85 3.85 3.8 3.84 7,280 27,846 ### ### 0.3
2005-Feb-04 Fri 3.85 3.85 3.85 3.85 4,250 ### ### ### 0.3
2005-Feb-03 Thu 3.82 3.85 3.82 3.85 73.8 73.8 0.3
2005-Feb-02 Wed 3.8 ### 3.8 3.8 9,756 ### 71.1 71.1 ###
2005-Feb-01 Tue ### ### 3.8 3.8 13.8 13.8 ###
2005-Jan-31 Mon ### ### ### ### 36.0 36.0 0.0
2005-Jan-28 Fri 4 4 ### 4 10,859 ### 70.0 70.0 0.3
2005-Jan-27 Thu 4 4 4 4 750 ### ### ### 0.3
2005-Jan-25 Tue 4 4 4 4 72.2 72.2 0.3
2005-Jan-24 Mon ### 4 ### 4 78.1 78.1 0.3
2005-Jan-21 Fri ### ### ### ### 4,252 0 81.6 81.6 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### 0 0.0
2005-Jan-17 Mon ### ### ### ### 17.1 17.1 0.0
2005-Jan-14 Fri 4 4 ### ### ### ### 0.0
2005-Jan-13 Thu 4 4 4 4 11,675 ### 69.1 69.1 0.3
2005-Jan-12 Wed 4 4 ### 4 12,978 25,956 ### ### 0.3
2005-Jan-11 Tue 4 4 4 4 24,182 96,728 ### ### 0.3
2005-Jan-10 Mon 3.85 4 3.85 4 ### ### 0.3
2005-Jan-07 Fri 3.8 3.85 3.8 3.85 5,173 19,786 77.8 77.8 0.3
2005-Jan-06 Thu 3.8 3.83 3.8 3.8 69.0 69.0 ###
2005-Jan-05 Wed 3.7 3.75 3.7 3.75 83.9 83.9 0.3
2005-Jan-04 Tue ### 3.7 ### 3.7 91.1 91.1 0.3
2004-Dec-31 Fri ### 3.7 3.5 3.5 19,845 71,442 2.7 2.7 0.3
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 29.0 29.0 0.0
2004-Dec-22 Wed ### 3.75 3.51 3.75 8,843 ### 90.2 90.2 0.3
2004-Dec-21 Tue ### ### ### ### 71.8 71.8 0.0
2004-Dec-20 Mon 3.75 3.75 ### ### ### ### 0.0
2004-Dec-17 Fri 3.75 3.75 3.75 3.75 65.2 65.2 0.3
2004-Dec-16 Thu 3.78 3.8 3.78 3.8 74.4 74.4 ###
2004-Dec-15 Wed 3.71 3.71 3.71 3.71 70.2 70.2 ###
2004-Dec-14 Tue 3.79 3.79 3.71 3.71 ### ### ###
2004-Dec-13 Mon 3.72 3.72 3.72 3.72 0 0.3
2004-Dec-10 Fri 3.72 3.72 3.72 3.72 0 0.3
2004-Dec-09 Thu 3.78 3.78 3.72 3.72 3,840 ### ### ### 0.3
2004-Dec-08 Wed 3.77 3.78 3.71 3.78 13,750 ### ### ### 0.3
2004-Dec-07 Tue 3.8 3.8 3.78 3.78 8,672 ### 41.1 41.1 0.3
2004-Dec-06 Mon 3.8 3.8 3.76 3.79 37.7 37.7 ###
2004-Dec-03 Fri 3.78 3.8 3.78 3.8 77.4 77.4 ###
2004-Dec-02 Thu 3.78 3.78 3.78 3.78 0 0.3
2004-Dec-01 Wed 3.8 3.8 3.75 3.78 36.5 36.5 0.3
2004-Nov-30 Tue 3.74 3.8 3.72 3.8 39,385 148,087 83.5 83.5 ###
2004-Nov-29 Mon 3.79 3.79 3.75 3.75 ### ### 0.3
2004-Nov-26 Fri 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-25 Thu 3.8 3.8 3.8 3.8 64.8 64.8 ###
2004-Nov-24 Wed 3.8 3.8 3.75 3.75 21.7 21.7 0.3
2004-Nov-23 Tue 3.7 3.7 3.7 3.7 65.0 65.0 0.3
2004-Nov-22 Mon 3.8 3.8 ### ### ### ### 0.0
2004-Nov-19 Fri 3.78 3.8 3.78 3.8 ### ### ###
2004-Nov-18 Thu 3.8 3.8 3.8 3.8 ### ### ###
2004-Nov-17 Wed 3.73 3.8 3.73 3.8 7,550 28,425 83.7 83.7 ###
2004-Nov-16 Tue 3.7 3.72 ### 3.72 ### ### 0.3
2004-Nov-15 Mon 3.8 3.8 3.59 3.7 ### ### 0.3
2004-Nov-12 Fri 3.88 3.88 3.85 3.85 23.2 23.2 0.3
2004-Nov-11 Thu ### ### 3.88 3.88 10,327 ### ### ### 0.3
2004-Nov-10 Wed ### ### 3.89 ### 67.9 67.9 0.0
2004-Nov-09 Tue 3.89 ### 3.85 ### 71.5 71.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### 4 ### ### 19.0 19.0 0.0
2004-Nov-03 Wed 3.85 ### 3.8 ### 88.3 88.3 0.0
2004-Nov-02 Tue 3.57 ### 3.57 3.8 ### ### ###
2004-Nov-01 Mon 3.5 3.55 3.46 3.5 71.5 71.5 0.3
2004-Oct-29 Fri 3.4 3.5 3.4 3.5 74,470 256,921 ### ### 0.3
2004-Oct-28 Thu 3.25 3.5 3.2 3.2 57,050 ### ### ### 0.2
2004-Oct-27 Wed 3.2 3.2 3.2 3.2 0 0.2
2004-Oct-26 Tue ### 3.2 ### 3.2 13,688 ### 91.0 91.0 0.2
2004-Oct-25 Mon ### ### ### ### 0 0.0
2004-Oct-22 Fri ### ### ### ### 34,686 0 67.4 67.4 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue 3 ### 3 ### 116,072 ### 84.3 84.3 0.0
2004-Oct-18 Mon 3 ### 3 ### 90.6 90.6 0.0
2004-Oct-15 Fri 3 3 3 3 ### ### 0.2
2004-Oct-14 Thu ### ### 3 ### 9,476 ### 83.5 83.5 0.0
2004-Oct-13 Wed ### ### ### ### 83.9 83.9 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### 3 ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon 3 3 3 3 ### ### 0.2
2004-Oct-01 Fri 3 3 3 3 70.8 70.8 0.2
2004-Sep-30 Thu ### ### 3 3 30.1 30.1 0.2
2004-Sep-29 Wed 3 3 3 3 0 0.2
2004-Sep-28 Tue 3 3 3 3 10,276 30,828 68.7 68.7 0.2
2004-Sep-27 Mon 3 ### 3 3 ### ### 0.2
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### 3 3 ### ### 0.2
2004-Sep-22 Wed ### ### 3 3 18.4 18.4 0.2
2004-Sep-21 Tue ### ### ### ### 25.7 25.7 0.0
2004-Sep-20 Mon 3 3 3 3 72.4 72.4 0.2
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu 3 3 ### ### ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 80.5 80.5 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri 3 ### ### ### 17.8 17.8 0.0
2004-Sep-09 Thu ### ### ### ### 0 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### 3 ### 3 18,778 ### 80.7 80.7 0.2
2004-Sep-06 Mon 2.85 2.89 2.85 2.86 13,522 ### ### ### 0.2
2004-Sep-03 Fri 3 3 2.86 2.86 ### ### 0.2
2004-Sep-02 Thu 2.8 2.8 2.8 2.8 0 0.2
2004-Sep-01 Wed 2.85 2.85 2.8 2.8 ### ### 0.2
2004-Aug-31 Tue ### ### 2.8 2.8 10.3 10.3 0.2
2004-Aug-30 Mon 2.88 ### 2.88 ### 78.1 78.1 0.0
2004-Aug-27 Fri 2.88 2.88 2.88 2.88 ### ### 0.2
2004-Aug-26 Thu 2.81 2.81 2.8 2.8 17,324 ### ### ### 0.2
2004-Aug-25 Wed 2.78 2.79 2.78 2.79 2,980 ### 70.9 70.9 ###
2004-Aug-24 Tue 2.78 2.78 2.78 2.78 ### ### 0.2
2004-Aug-23 Mon 2.8 2.8 2.8 2.8 0 0.2
2004-Aug-20 Fri 2.81 2.81 2.8 2.8 ### ### 0.2
2004-Aug-19 Thu 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-18 Wed 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-17 Tue 2.78 2.78 2.78 2.78 0 0.2
2004-Aug-16 Mon 2.8 2.8 2.78 2.78 ### ### 0.2
2004-Aug-13 Fri 2.75 2.75 2.75 2.75 0 ###
2004-Aug-12 Thu 2.85 2.85 2.75 2.75 22,182 ### 7.7 7.7 ###
2004-Aug-11 Wed 2.76 2.76 2.75 2.75 ### ### ###
2004-Aug-10 Tue 2.76 2.84 2.75 2.82 ### ### ###
2004-Aug-09 Mon 2.8 2.8 2.79 2.79 31.5 31.5 ###
2004-Aug-06 Fri 2.75 2.75 2.75 2.75 ### ### ###
2004-Aug-05 Thu 2.83 2.83 2.75 2.75 ### ### ###
2004-Aug-04 Wed 2.75 2.75 2.75 2.75 0 ###
2004-Aug-03 Tue 2.75 2.75 2.75 2.75 ### ### ###
2004-Aug-02 Mon 2.75 2.75 2.71 2.75 8,456 23,084 68.4 68.4 ###
2004-Jul-30 Fri 2.75 2.75 2.7 2.7 ### ### 0.2
2004-Jul-29 Thu 2.8 2.8 2.8 2.8 180 ### 71.6 71.6 0.2
2004-Jul-28 Wed ### 2.75 ### 2.75 90.2 90.2 ###
2004-Jul-27 Tue 2.7 2.7 ### ### ### ### 0.0
2004-Jul-26 Mon 2.7 2.7 2.7 2.7 74.4 74.4 0.2
2004-Jul-23 Fri 2.7 2.74 2.7 2.7 23,540 64,028 ### ### 0.2
2004-Jul-22 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-21 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-20 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Jul-19 Mon 2.73 2.85 2.7 2.7 20,579 ### ### ### 0.2
2004-Jul-16 Fri 2.71 2.71 2.71 2.71 ### ### ###
2004-Jul-15 Thu ### 2.71 ### 2.71 90.3 90.3 ###
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue 2.72 2.72 ### ### 11.4 11.4 0.0
2004-Jul-12 Mon 2.75 2.75 2.7 2.72 23.9 23.9 0.2
2004-Jul-09 Fri 2.86 2.86 2.85 2.85 27.4 27.4 ###
2004-Jul-08 Thu 2.88 2.88 2.88 2.88 67.6 67.6 0.2
2004-Jul-07 Wed 2.86 2.88 2.86 2.87 11,050 ### ### ### ###
2004-Jul-06 Tue 2.86 2.88 2.86 2.88 ### ### 0.2
2004-Jul-05 Mon 2.85 2.85 2.85 2.85 66.4 66.4 ###
2004-Jul-02 Fri 2.85 2.85 2.85 2.85 0 ###
2004-Jul-01 Thu 2.85 2.85 2.85 2.85 ### ### ###
2004-Jun-30 Wed 2.87 2.87 2.85 2.85 ### ### ###
2004-Jun-29 Tue ### ### 2.87 2.87 1,986 2,849 ### ### ###
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu 2.85 ### 2.85 2.87 77.8 77.8 ###
2004-Jun-23 Wed ### ### 2.85 2.85 ### ### ###
2004-Jun-22 Tue ### ### ### ### 0 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri 3 3 3 3 179 ### 71.7 71.7 0.2
2004-Jun-17 Thu 3 3 3 3 67.5 67.5 0.2
2004-Jun-16 Wed ### ### ### ### 8,179 0 ### ### 0.0
2004-Jun-15 Tue 3 3 ### ### 8,622 ### ### ### 0.0
2004-Jun-14 Mon 3 3 3 3 71.8 71.8 0.2
2004-Jun-11 Fri 3 3 3 3 71.9 71.9 0.2
2004-Jun-10 Thu 3 3 3 3 52,024 156,072 ### ### 0.2
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue 3 3 ### ### 17,826 ### 14.5 14.5 0.0
2004-Jun-07 Mon ### ### ### 3 89,355 0 93.6 93.6 0.2
2004-Jun-04 Fri 2.85 ### 2.85 ### ### ### 0.0
2004-Jun-03 Thu ### ### 2.85 ### 85.8 85.8 0.0
2004-Jun-02 Wed 2.85 2.85 2.85 2.85 69.5 69.5 ###
2004-Jun-01 Tue ### ### 2.85 2.85 ### ### ###
2004-May-31 Mon ### ### 2.85 2.86 12.1 12.1 0.2
2004-May-28 Fri 3.23 3.23 2.86 ### ### ### 0.0
2004-May-27 Thu 2.5 ### 2.5 3 ### ### 0.2
2004-Mar-05 Fri 4 4 4 4 0 0.3

     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 2024-03-28 19:40:37 thru 2024-03-28 19:40:38 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000