End of day Prices (full format), 225 Days for (AMC) AMCOR PLC
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2013-Jun-03 Mon
| 9.8
| 9.87
| 9.72
| 9.83
| 3,576,388
| 35,030,720
| ###
| ###
| 0.7 |
| 2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-May-30 Thu
| ###
| ###
| 9.89
| ###
| 4,415,322
| ###
| ###
| ###
| 0.0 |
| 2013-May-29 Wed
| ###
| ###
| 9.89
| ###
| 2,950,187
| 14,588,674
| 73.3
| 73.3
| 0.0 |
| 2013-May-28 Tue
| ###
| ###
| 9.86
| ###
| 3,117,175
| 15,367,672
| 23.3
| 23.3
| 0.0 |
| 2013-May-27 Mon
| ###
| ###
| 9.84
| ###
| 3,009,379
| 14,806,144
| ###
| ###
| 0.0 |
| 2013-May-24 Fri
| 10.25
| ###
| 9.87
| ###
| 5,703,453
| 28,146,540
| 20.4
| 20.4
| 0.0 |
| 2013-May-23 Thu
| ###
| ###
| ###
| ###
| 6,211,128
| 0
| ###
| ###
| 0.0 |
| 2013-May-22 Wed
| 9.88
| ###
| 9.83
| ###
|
|
| 90.5
| 90.5
| 0.0 |
| 2013-May-21 Tue
| ###
| ###
| 9.88
| ###
| 5,374,044
| 26,547,777
| ###
| ###
| 0.0 |
| 2013-May-20 Mon
| ###
| ###
| ###
| ###
| 2,340,652
| 0
| 80.4
| 80.4
| 0.0 |
| 2013-May-17 Fri
| ###
| ###
| 9.955
| ###
| 3,455,440
| 17,199,452
| ###
| ###
| 0.0 |
| 2013-May-16 Thu
| 10.2
| 10.23
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
| 2013-May-15 Wed
| ###
| 10.47
| 10.155
| ###
| 2,904,347
| 29,951,078
| ###
| ###
| 0.0 |
| 2013-May-14 Tue
| ###
| ###
| ###
| 10.28
| 3,471,379
| 0
| ###
| ###
| 0.7 |
| 2013-May-13 Mon
| ###
| ###
| ###
| ###
| 2,199,686
| 0
| 82.9
| 82.9
| 0.0 |
| 2013-May-10 Fri
| ###
| ###
| ###
| ###
| 4,665,957
| 0
| ###
| ###
| 0.0 |
| 2013-May-09 Thu
| 9.75
| 9.88
| 9.74
| 9.83
|
|
| ###
| ###
| 0.7 |
| 2013-May-08 Wed
| 9.89
| ###
| 9.74
| 9.79
|
|
| ###
| ###
| ### |
| 2013-May-07 Tue
| ###
| ###
| 9.745
| 9.83
| 4,051,682
| 19,741,820
| ###
| ###
| 0.7 |
| 2013-May-06 Mon
| ###
| ###
| ###
| ###
| 1,491,070
| 0
| ###
| ###
| 0.0 |
| 2013-May-03 Fri
| 9.85
| 9.88
| 9.79
| 9.82
|
|
| 30.5
| 30.5
| ### |
| 2013-May-02 Thu
| 9.74
| 9.85
| 9.685
| 9.78
| 2,018,187
| 19,712,641
| 79.9
| 79.9
| 0.7 |
| 2013-May-01 Wed
| 9.86
| ###
| 9.77
| 9.8
| 1,504,227
| 7,348,148
| ###
| ###
| 0.7 |
| 2013-Apr-30 Tue
| 9.76
| ###
| ###
| 9.89
| 3,888,021
| 0
| 80.0
| 80.0
| ### |
| 2013-Apr-29 Mon
| 9.57
| 9.71
| 9.57
| 9.7
|
|
| ###
| ###
| 0.7 |
| 2013-Apr-26 Fri
| 9.7
| 9.7
| 9.52
| 9.56
|
|
| 18.9
| 18.9
| 0.7 |
| 2013-Apr-24 Wed
| 9.53
| 9.8
| 9.52
| 9.8
|
|
| 85.6
| 85.6
| 0.7 |
| 2013-Apr-23 Tue
| 9.44
| 9.59
| ###
| 9.42
| 3,157,983
| 15,142,528
| ###
| ###
| 0.7 |
| 2013-Apr-22 Mon
| 9.25
| 9.385
| 9.25
| ###
| 2,716,357
| 25,309,656
| 79.8
| 79.8
| 0.0 |
| 2013-Apr-19 Fri
| ###
| 9.22
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
| 2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 4,135,977
| 0
| ###
| ###
| 0.0 |
| 2013-Apr-17 Wed
| 9.49
| 9.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Apr-16 Tue
| 9.28
| 9.41
| 9.24
| 9.41
| 3,397,246
| ###
| ###
| ###
| 0.7 |
| 2013-Apr-15 Mon
| ###
| ###
| ###
| 9.44
| 3,579,189
| 0
| 31.8
| 31.8
| 0.7 |
| 2013-Apr-12 Fri
| 9.73
| 9.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Apr-11 Thu
| 9.57
| ###
| 9.5
| ###
| 4,490,020
| ###
| 79.2
| 79.2
| 0.0 |
| 2013-Apr-10 Wed
| ###
| 9.54
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
| 2013-Apr-09 Tue
| ###
| 9.47
| ###
| ###
| 3,958,084
| 18,741,527
| 67.1
| 67.1
| 0.0 |
| 2013-Apr-08 Mon
| 9.44
| 9.47
| 9.26
| ###
| 2,697,049
| ###
| ###
| ###
| 0.0 |
| 2013-Apr-05 Fri
| ###
| 9.4
| 9.27
| ###
| 4,757,355
| ###
| ###
| ###
| 0.0 |
| 2013-Apr-04 Thu
| 9.49
| 9.53
| 9.4
| 9.45
| 5,372,423
| 50,849,983
| 43.6
| 43.6
| 0.7 |
| 2013-Apr-03 Wed
| 9.43
| 9.44
| 9.26
| ###
| 5,912,683
| 55,283,586
| 37.7
| 37.7
| 0.0 |
| 2013-Apr-02 Tue
| ###
| 9.46
| ###
| 9.42
| 5,932,956
| 28,062,881
| ###
| ###
| 0.7 |
| 2013-Mar-28 Thu
| 9.2
| 9.29
| 9.125
| 9.28
| 8,294,552
| 76,372,087
| ###
| ###
| 0.7 |
| 2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 2,445,680
| 0
| 87.3
| 87.3
| 0.0 |
| 2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 4,510,129
| 0
| ###
| ###
| 0.0 |
| 2013-Mar-25 Mon
| ###
| 9.22
| ###
| ###
| 3,065,345
| 14,131,240
| ###
| ###
| 0.0 |
| 2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 3,387,745
| 0
| 29.3
| 29.3
| 0.0 |
| 2013-Mar-21 Thu
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Mar-20 Wed
| ###
| 9.25
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
| 2013-Mar-19 Tue
| ###
| ###
| 8.89
| ###
| 7,480,928
| 33,252,724
| 17.1
| 17.1
| 0.0 |
| 2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Mar-15 Fri
| 9.24
| 9.44
| 9.24
| 9.44
|
|
| ###
| ###
| 0.7 |
| 2013-Mar-14 Thu
| 9.41
| 9.44
| 9.23
| 9.23
| 3,159,448
| 29,493,447
| 23.7
| 23.7
| ### |
| 2013-Mar-13 Wed
| 9.4
| 9.54
| 9.27
| ###
| 4,269,985
| ###
| 30.0
| 30.0
| 0.0 |
| 2013-Mar-12 Tue
| 9.47
| 9.585
| ###
| 9.46
|
|
| 41.2
| 41.2
| 0.7 |
| 2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
| 2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 3,779,345
| 0
| 18.8
| 18.8
| 0.0 |
| 2013-Mar-07 Thu
| ###
| 9.2
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
| 2013-Mar-06 Wed
| 9
| 9.155
| 9
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2013-Mar-05 Tue
| 8.82
| ###
| 8.8
| ###
| 3,857,579
| 16,973,347
| ###
| ###
| 0.0 |
| 2013-Mar-04 Mon
| 9
| ###
| 8.57
| ###
| 8,322,287
| ###
| 13.8
| 13.8
| 0.0 |
| 2013-Mar-01 Fri
| ###
| 9.24
| ###
| 9
|
|
| ###
| ###
| 0.6 |
| 2013-Feb-28 Thu
| ###
| ###
| ###
| 9.2
|
|
| 19.9
| 19.9
| 0.7 |
| 2013-Feb-27 Wed
| ###
| 9.28
| ###
| 9.24
| 2,660,740
| ###
| 80.3
| 80.3
| ### |
| 2013-Feb-26 Tue
| ###
| 9.22
| ###
| ###
| 3,150,843
| 14,525,386
| ###
| ###
| 0.0 |
| 2013-Feb-25 Mon
| 9.28
| ###
| ###
| 9.23
|
|
| ###
| ###
| ### |
| 2013-Feb-22 Fri
| 9.28
| ###
| ###
| 9.4
|
|
| 72.7
| 72.7
| ### |
| 2013-Feb-21 Thu
| ###
| 9.46
| ###
| 9.26
| 6,647,641
| 31,443,341
| ###
| ###
| ### |
| 2013-Feb-20 Wed
| 9.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
| 2013-Feb-15 Fri
| ###
| ###
| 8.84
| ###
|
|
| 28.6
| 28.6
| 0.0 |
| 2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Feb-13 Wed
| 8.82
| ###
| 8.78
| ###
| 3,706,070
| 16,269,647
| 87.6
| 87.6
| 0.0 |
| 2013-Feb-12 Tue
| 8.83
| ###
| 8.76
| 8.81
|
|
| 30.9
| 30.9
| ### |
| 2013-Feb-11 Mon
| 8.8
| 8.8
| ###
| 8.71
|
|
| 23.8
| 23.8
| 0.6 |
| 2013-Feb-08 Fri
| 8.81
| 8.845
| ###
| 8.81
| 2,337,140
| ###
| ###
| ###
| ### |
| 2013-Feb-07 Thu
| ###
| 8.82
| 8.56
| 8.82
|
|
| ###
| ###
| ### |
| 2013-Feb-06 Wed
| 8.57
| 8.7
| 8.55
| ###
| 2,609,626
| 22,508,024
| ###
| ###
| 0.0 |
| 2013-Feb-05 Tue
| ###
| 8.545
| ###
| 8.5
| 4,277,753
| ###
| ###
| ###
| 0.6 |
| 2013-Feb-04 Mon
| 8.48
| 8.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2013-Feb-01 Fri
| ###
| 8.4
| ###
| ###
| 3,572,356
| ###
| ###
| ###
| 0.0 |
| 2013-Jan-31 Thu
| ###
| 8.42
| ###
| 8.4
| 2,890,146
| ###
| ###
| ###
| ### |
| 2013-Jan-30 Wed
| ###
| ###
| ###
| 8.4
|
|
| 77.7
| 77.7
| ### |
| 2013-Jan-29 Tue
| 8.45
| 8.47
| ###
| 8.4
|
|
| ###
| ###
| ### |
| 2013-Jan-25 Fri
| ###
| ###
| 8.28
| ###
| 4,312,120
| 17,852,176
| ###
| ###
| 0.0 |
| 2013-Jan-24 Thu
| 8.23
| 8.29
| 8.185
| 8.25
| 3,890,970
| ###
| 70.2
| 70.2
| ### |
| 2013-Jan-23 Wed
| 8.55
| 8.55
| 8.27
| ###
| 4,766,328
| ###
| 12.4
| 12.4
| 0.0 |
| 2013-Jan-22 Tue
| 8.52
| 8.55
| 8.45
| 8.49
|
|
| ###
| ###
| ### |
| 2013-Jan-21 Mon
| 8.47
| 8.475
| 8.4
| 8.46
|
|
| ###
| ###
| 0.6 |
| 2013-Jan-18 Fri
| 8.4
| 8.47
| ###
| 8.47
|
|
| ###
| ###
| ### |
| 2013-Jan-17 Thu
| 8.49
| 8.52
| 8.43
| 8.43
|
|
| 27.7
| 27.7
| 0.6 |
| 2013-Jan-16 Wed
| ###
| 8.47
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
| 2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
| 2013-Jan-14 Mon
| 8.25
| ###
| 8.22
| ###
|
|
| 79.8
| 79.8
| 0.0 |
| 2013-Jan-11 Fri
| 8.27
| ###
| 8.24
| 8.24
|
|
| 27.2
| 27.2
| 0.6 |
| 2013-Jan-10 Thu
| 8.43
| 8.43
| 8.21
| 8.29
| 3,053,548
| ###
| ###
| ###
| 0.6 |
| 2013-Jan-09 Wed
| ###
| 8.43
| ###
| 8.4
|
|
| ###
| ###
| ### |
| 2013-Jan-08 Tue
| 8.25
| ###
| 8.23
| ###
| 2,112,050
| 8,691,085
| 81.2
| 81.2
| 0.0 |
| 2013-Jan-07 Mon
| 8.28
| 8.28
| ###
| 8.21
|
|
| ###
| ###
| ### |
| 2013-Jan-04 Fri
| ###
| 8.22
| ###
| 8.21
|
|
| ###
| ###
| ### |
| 2013-Jan-03 Thu
| 8.2
| 8.275
| ###
| 8.24
| 1,906,653
| 7,888,776
| 66.8
| 66.8
| 0.6 |
| 2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 1,205,040
| 0
| 63.6
| 63.6
| 0.0 |
| 2012-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
| 2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,290,751
| 0
| ###
| ###
| 0.0 |
| 2012-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 602,059
| 0
| 80.3
| 80.3
| 0.0 |
| 2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Dec-20 Thu
| 7.84
| ###
| 7.84
| ###
| 4,707,386
| 18,452,953
| ###
| ###
| 0.0 |
| 2012-Dec-19 Wed
| ###
| ###
| ###
| 7.89
| 3,158,772
| 0
| ###
| ###
| ### |
| 2012-Dec-18 Tue
| ###
| ###
| 7.89
| ###
| 4,089,321
| 16,132,371
| 13.3
| 13.3
| 0.0 |
| 2012-Dec-17 Mon
| ###
| ###
| 8
| ###
| 2,005,521
| 8,022,084
| ###
| ###
| 0.0 |
| 2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 2,570,124
| 0
| 72.7
| 72.7
| 0.0 |
| 2012-Dec-13 Thu
| 8
| ###
| 7.955
| ###
| 2,591,355
| ###
| 73.7
| 73.7
| 0.0 |
| 2012-Dec-12 Wed
| ###
| ###
| 7.945
| ###
| 3,142,921
| 12,485,253
| 19.6
| 19.6
| 0.0 |
| 2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
| 2012-Dec-10 Mon
| 8
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
| 2012-Dec-07 Fri
| ###
| 8
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
| 2012-Dec-06 Thu
| ###
| ###
| 7.88
| ###
| 2,763,724
| 10,889,072
| 30.7
| 30.7
| 0.0 |
| 2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
| 2012-Dec-04 Tue
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Dec-03 Mon
| 7.85
| ###
| 7.85
| ###
| 1,838,441
| 7,215,880
| 84.5
| 84.5
| 0.0 |
| 2012-Nov-30 Fri
| ###
| ###
| 7.86
| ###
|
|
| 26.1
| 26.1
| 0.0 |
| 2012-Nov-29 Thu
| 7.85
| ###
| 7.83
| ###
| 2,311,878
| ###
| 81.3
| 81.3
| 0.0 |
| 2012-Nov-28 Wed
| ###
| ###
| 7.79
| 7.84
|
|
| 26.4
| 26.4
| 0.6 |
| 2012-Nov-27 Tue
| 7.78
| 7.81
| 7.72
| 7.81
| 4,888,321
| ###
| 71.0
| 71.0
| 0.6 |
| 2012-Nov-26 Mon
| 7.8
| 7.84
| 7.73
| 7.74
| 1,633,975
| ###
| 26.7
| 26.7
| 0.6 |
| 2012-Nov-23 Fri
| 7.78
| 7.83
| 7.75
| 7.81
| 2,264,343
| ###
| 72.9
| 72.9
| 0.6 |
| 2012-Nov-22 Thu
| 7.76
| 7.85
| 7.73
| 7.83
| 3,400,855
| ###
| 75.6
| 75.6
| ### |
| 2012-Nov-21 Wed
| 7.75
| 7.75
| ###
| 7.72
| 1,928,144
| 7,471,558
| ###
| ###
| ### |
| 2012-Nov-20 Tue
| 7.73
| 7.8
| ###
| 7.7
| 2,030,343
| ###
| 28.8
| 28.8
| 0.6 |
| 2012-Nov-19 Mon
| 7.74
| 7.77
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
| 2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Nov-15 Thu
| 7.72
| 7.76
| 7.685
| 7.7
| 2,187,049
| 16,889,485
| ###
| ###
| 0.6 |
| 2012-Nov-14 Wed
| 7.75
| 7.78
| 7.71
| 7.71
| 1,685,480
| 13,054,042
| 28.1
| 28.1
| ### |
| 2012-Nov-13 Tue
| 7.85
| ###
| 7.76
| 7.76
| 2,763,443
| 10,722,158
| 35.4
| 35.4
| 0.6 |
| 2012-Nov-12 Mon
| 7.88
| ###
| 7.85
| 7.85
|
|
| 29.0
| 29.0
| ### |
| 2012-Nov-09 Fri
| 7.88
| ###
| 7.87
| ###
| 1,437,754
| ###
| ###
| ###
| 0.0 |
| 2012-Nov-08 Thu
| 7.87
| ###
| 7.87
| ###
|
|
| 76.5
| 76.5
| 0.0 |
| 2012-Nov-07 Wed
| 7.83
| ###
| 7.83
| ###
| 2,999,121
| 11,741,558
| ###
| ###
| 0.0 |
| 2012-Nov-06 Tue
| 7.86
| ###
| 7.82
| 7.87
|
|
| 70.0
| 70.0
| 0.6 |
| 2012-Nov-05 Mon
| 7.82
| 7.925
| 7.73
| 7.89
|
|
| 79.6
| 79.6
| ### |
| 2012-Nov-02 Fri
| 7.85
| 7.87
| 7.775
| 7.79
|
|
| 25.6
| 25.6
| ### |
| 2012-Nov-01 Thu
| 7.89
| 7.89
| 7.79
| 7.79
|
|
| 25.2
| 25.2
| ### |
| 2012-Oct-31 Wed
| ###
| 7.945
| 7.86
| ###
|
|
| 25.6
| 25.6
| 0.0 |
| 2012-Oct-30 Tue
| 7.71
| 7.89
| 7.7
| 7.83
| 2,698,050
| ###
| 87.0
| 87.0
| ### |
| 2012-Oct-29 Mon
| 7.77
| 7.83
| 7.73
| 7.73
| 2,196,227
| 17,086,646
| 27.1
| 27.1
| 0.6 |
| 2012-Oct-26 Fri
| 7.8
| 7.84
| 7.78
| 7.79
| 5,029,283
| ###
| ###
| ###
| ### |
| 2012-Oct-25 Thu
| 7.8
| ###
| 7.77
| 7.78
|
|
| 29.7
| 29.7
| 0.6 |
| 2012-Oct-24 Wed
| 7.71
| 7.81
| ###
| 7.76
|
|
| 76.4
| 76.4
| 0.6 |
| 2012-Oct-23 Tue
| 7.84
| ###
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
| 2012-Oct-22 Mon
| 7.85
| ###
| 7.84
| 7.87
|
|
| 67.5
| 67.5
| 0.6 |
| 2012-Oct-19 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Oct-18 Thu
| ###
| ###
| 7.87
| 7.87
|
|
| 11.6
| 11.6
| 0.6 |
| 2012-Oct-17 Wed
| ###
| 7.945
| 7.845
| 7.87
|
|
| 23.0
| 23.0
| 0.6 |
| 2012-Oct-16 Tue
| ###
| ###
| 7.81
| 7.81
| 3,295,583
| 12,869,251
| ###
| ###
| 0.6 |
| 2012-Oct-15 Mon
| 7.83
| ###
| 7.82
| 7.87
| 1,342,246
| 5,248,181
| 77.0
| 77.0
| 0.6 |
| 2012-Oct-12 Fri
| 7.88
| ###
| 7.8
| 7.87
|
|
| 26.8
| 26.8
| 0.6 |
| 2012-Oct-11 Thu
| 7.86
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Oct-10 Wed
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 2,176,678
| 0
| ###
| ###
| 0.0 |
| 2012-Oct-08 Mon
| ###
| ###
| ###
| ###
| 1,870,246
| 0
| 75.9
| 75.9
| 0.0 |
| 2012-Oct-05 Fri
| 7.87
| ###
| 7.87
| ###
|
|
| 80.5
| 80.5
| 0.0 |
| 2012-Oct-04 Thu
| ###
| ###
| 7.84
| 7.88
| 2,669,843
| 10,465,784
| 20.1
| 20.1
| 0.6 |
| 2012-Oct-03 Wed
| ###
| 8
| 7.89
| ###
|
|
| 28.1
| 28.1
| 0.0 |
| 2012-Oct-02 Tue
| 7.84
| ###
| 7.83
| ###
|
|
| 79.8
| 79.8
| 0.0 |
| 2012-Oct-01 Mon
| 7.78
| ###
| 7.77
| 7.83
|
|
| ###
| ###
| ### |
| 2012-Sep-28 Fri
| 7.79
| 7.79
| ###
| 7.76
| 4,919,882
| 19,162,940
| 25.4
| 25.4
| 0.6 |
| 2012-Sep-27 Thu
| 7.72
| 7.78
| ###
| 7.76
|
|
| 71.5
| 71.5
| 0.6 |
| 2012-Sep-26 Wed
| 7.57
| 7.79
| 7.56
| 7.72
| 3,884,258
| 29,811,680
| 85.1
| 85.1
| ### |
| 2012-Sep-25 Tue
| 7.56
| 7.59
| 7.54
| 7.57
| 1,741,987
| ###
| ###
| ###
| ### |
| 2012-Sep-24 Mon
| 7.58
| ###
| 7.56
| ###
| 3,192,856
| ###
| ###
| ###
| 0.0 |
| 2012-Sep-21 Fri
| ###
| ###
| 7.58
| ###
|
|
| 28.1
| 28.1
| 0.0 |
| 2012-Sep-20 Thu
| 7.53
| ###
| 7.52
| 7.58
| 5,077,753
| 19,092,351
| 78.5
| 78.5
| ### |
| 2012-Sep-19 Wed
| 7.5
| ###
| 7.46
| 7.58
| 4,502,774
| 16,795,347
| 76.0
| 76.0
| ### |
| 2012-Sep-18 Tue
| 7.48
| 7.555
| 7.46
| 7.53
| 2,187,745
| ###
| ###
| ###
| 0.5 |
| 2012-Sep-17 Mon
| ###
| ###
| 7.48
| 7.53
|
|
| ###
| ###
| 0.5 |
| 2012-Sep-14 Fri
| ###
| ###
| 7.56
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Sep-13 Thu
| ###
| 7.685
| ###
| ###
| 1,979,327
| ###
| ###
| ###
| 0.0 |
| 2012-Sep-12 Wed
| ###
| ###
| ###
| ###
| 3,409,083
| 0
| 67.3
| 67.3
| 0.0 |
| 2012-Sep-11 Tue
| 7.53
| ###
| 7.52
| ###
|
|
| 78.6
| 78.6
| 0.0 |
| 2012-Sep-10 Mon
| ###
| 7.7
| 7.51
| 7.56
|
|
| 17.9
| 17.9
| 0.5 |
| 2012-Sep-07 Fri
| ###
| 7.72
| 7.58
| ###
| 3,660,627
| ###
| ###
| ###
| 0.0 |
| 2012-Sep-06 Thu
| 7.5
| 7.74
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Sep-05 Wed
| 7.4
| 7.51
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
| 2012-Sep-04 Tue
| 7.5
| 7.52
| 7.42
| 7.45
| 3,299,959
| ###
| ###
| ###
| 0.5 |
| 2012-Sep-03 Mon
| 7.45
| 7.52
| 7.41
| 7.52
| 3,234,422
| ###
| ###
| ###
| 0.5 |
| 2012-Aug-31 Fri
| ###
| 7.53
| ###
| 7.53
|
|
| ###
| ###
| 0.5 |
| 2012-Aug-30 Thu
| ###
| 7.45
| ###
| 7.41
|
|
| 85.1
| 85.1
| ### |
| 2012-Aug-29 Wed
| 7.42
| 7.49
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
| 2012-Aug-28 Tue
| ###
| 7.455
| ###
| 7.4
|
|
| 81.5
| 81.5
| 0.5 |
| 2012-Aug-27 Mon
| 7.48
| 7.54
| 7.46
| 7.52
| 3,661,622
| ###
| 79.7
| 79.7
| 0.5 |
| 2012-Aug-24 Fri
| 7.53
| 7.53
| ###
| 7.42
|
|
| 21.9
| 21.9
| 0.5 |
| 2012-Aug-23 Thu
| 7.49
| 7.54
| ###
| 7.51
| 10,918,749
| 41,163,683
| ###
| ###
| ### |
| 2012-Aug-22 Wed
| 7.56
| 7.56
| ###
| 7.44
| 14,795,152
| 55,925,674
| 20.6
| 20.6
| ### |
| 2012-Aug-21 Tue
| ###
| 7.74
| 7.48
| ###
|
|
| 71.8
| 71.8
| 0.0 |
| 2012-Aug-20 Mon
| ###
| 7.72
| 7.59
| 7.72
|
|
| ###
| ###
| ### |
| 2012-Aug-17 Fri
| 7.55
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Aug-16 Thu
| 7.53
| 7.53
| ###
| 7.52
| 4,190,720
| ###
| 27.4
| 27.4
| 0.5 |
| 2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
| 2012-Aug-14 Tue
| ###
| ###
| 7.25
| 7.28
| 1,634,127
| ###
| 25.7
| 25.7
| 0.5 |
| 2012-Aug-13 Mon
| ###
| ###
| 7.25
| 7.26
| 1,292,023
| 4,683,583
| 18.0
| 18.0
| 0.5 |
| 2012-Aug-10 Fri
| ###
| ###
| 7.29
| ###
|
|
| 21.6
| 21.6
| 0.0 |
| 2012-Aug-09 Thu
| 7.29
| ###
| 7.27
| ###
| 2,680,282
| 9,742,825
| 72.3
| 72.3
| 0.0 |
| 2012-Aug-08 Wed
| 7.52
| 7.56
| 7.28
| ###
| 3,877,247
| 28,769,172
| ###
| ###
| 0.0 |
| 2012-Aug-07 Tue
| 7.43
| 7.48
| ###
| 7.45
|
|
| 71.3
| 71.3
| 0.5 |
| 2012-Aug-06 Mon
| 7.27
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
| 2012-Aug-03 Fri
| 7.2
| 7.21
| ###
| ###
| 4,100,920
| ###
| ###
| ###
| 0.0 |
| 2012-Aug-02 Thu
| ###
| 7.4
| 7.26
| 7.28
| 3,192,675
| ###
| 20.4
| 20.4
| 0.5 |
| 2012-Aug-01 Wed
| 7.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Jul-30 Mon
| 7.52
| 7.53
| 7.46
| 7.49
| 1,027,140
| ###
| 26.7
| 26.7
| ### |
| 2012-Jul-27 Fri
| 7.46
| 7.49
| ###
| 7.48
|
|
| 68.8
| 68.8
| 0.5 |
| 2012-Jul-26 Thu
| 7.4
| 7.46
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
| 2012-Jul-25 Wed
| 7.41
| 7.47
| ###
| 7.42
| 2,514,989
| 9,393,483
| 72.4
| 72.4
| 0.5 |
| 2012-Jul-24 Tue
| 7.53
| 7.53
| 7.43
| 7.49
|
|
| ###
| ###
| ### |
| 2012-Jul-23 Mon
| 7.59
| ###
| 7.45
| 7.48
| 1,881,188
| 7,007,425
| ###
| ###
| 0.5 |
| 2012-Jul-20 Fri
| 7.5
| 7.58
| 7.49
| 7.57
|
|
| 74.3
| 74.3
| ### |
| 2012-Jul-19 Thu
| 7.49
| 7.5
| ###
| 7.5
| 4,356,570
| ###
| 70.3
| 70.3
| 0.5 |
| 2012-Jul-18 Wed
| 7.44
| 7.45
| 7.28
| ###
| 2,629,883
| 19,369,088
| 31.8
| 31.8
| 0.0 |
| 2012-Jul-17 Tue
| 7.4
| 7.51
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
| 2012-Jul-16 Mon
| ###
| 7.43
| ###
| ###
| 1,612,870
| ###
| ###
| ###
| 0.0 |
| 2012-Jul-13 Fri
| ###
| ###
| 7.26
| 7.29
|
|
| 21.2
| 21.2
| ### |
| 2012-Jul-12 Thu
| 7.26
| ###
| 7.23
| 7.28
| 2,488,422
| 8,995,645
| ###
| ###
| 0.5 |
|