End of day Prices (full format), 600 Days for (AMC) AMCOR PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.68 |
2014-Jul-28 Mon
| 10.27
| ###
| 10.23
| 10.26
| 1,960,289
| 10,026,878
| ###
| ###
| 0.7 |
2014-Jul-25 Fri
| 10.26
| ###
| 10.25
| 10.27
| 3,430,078
| 17,579,149
| 71.5
| 71.5
| ### |
2014-Jul-24 Thu
| ###
| ###
| ###
| 10.24
| 2,207,244
| 0
| ###
| ###
| ### |
2014-Jul-23 Wed
| ###
| ###
| 10.25
| 10.27
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| ###
| ###
| 10.27
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 10.27
| 10.28
|
|
| 23.0
| 23.0
| 0.7 |
2014-Jul-18 Fri
| 10.22
| ###
| ###
| 10.29
| 2,962,821
| 0
| ###
| ###
| ### |
2014-Jul-17 Thu
| ###
| ###
| 10.21
| 10.22
| 2,614,621
| 13,347,640
| 21.9
| 21.9
| 0.7 |
2014-Jul-16 Wed
| ###
| ###
| ###
| 10.24
| 2,027,148
| 0
| 22.5
| 22.5
| ### |
2014-Jul-15 Tue
| ###
| ###
| 10.24
| 10.28
| 1,944,582
| 9,956,259
| ###
| ###
| 0.7 |
2014-Jul-14 Mon
| ###
| ###
| 10.27
| 10.28
| 2,409,289
| ###
| ###
| ###
| 0.7 |
2014-Jul-11 Fri
| ###
| 10.25
| ###
| 10.22
| 3,655,151
| 18,732,648
| 77.2
| 77.2
| 0.7 |
2014-Jul-10 Thu
| ###
| ###
| 9.88
| ###
| 8,169,577
| ###
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 10.2
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 10.42
| 10.42
| 10.245
| 10.26
| 3,376,246
| ###
| ###
| ###
| 0.7 |
2014-Jul-07 Mon
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 10.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 10.54
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 10.51
| 10.52
| ###
| 10.41
| 2,793,579
| 14,694,225
| ###
| ###
| ### |
2014-Jul-01 Tue
| 10.53
| 10.53
| 10.26
| 10.28
| 3,134,971
| 32,588,023
| 10.9
| 10.9
| 0.7 |
2014-Jun-30 Mon
| 10.56
| 10.56
| ###
| 10.43
| 3,407,878
| ###
| 26.2
| 26.2
| 0.7 |
2014-Jun-27 Fri
| 10.59
| ###
| 10.45
| 10.5
| 4,815,886
| ###
| ###
| ###
| 0.8 |
2014-Jun-26 Thu
| ###
| 10.48
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 10.47
| 10.53
| ###
| 10.41
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| 10.47
| 10.51
| ###
| 10.47
| 3,346,687
| 17,586,840
| ###
| ###
| 0.7 |
2014-Jun-20 Fri
| 10.52
| 10.52
| ###
| 10.4
| 3,150,377
| 16,570,983
| ###
| ###
| 0.7 |
2014-Jun-19 Thu
| 10.42
| 10.58
| ###
| 10.52
|
|
| ###
| ###
| ### |
2014-Jun-18 Wed
| 10.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-17 Tue
| 10.46
| 10.52
| ###
| 10.48
|
|
| 72.2
| 72.2
| 0.7 |
2014-Jun-16 Mon
| 10.47
| 10.49
| ###
| 10.42
|
|
| 25.1
| 25.1
| 0.7 |
2014-Jun-13 Fri
| 10.45
| 10.49
| ###
| 10.46
| 2,730,949
| 14,323,827
| ###
| ###
| 0.7 |
2014-Jun-12 Thu
| 10.5
| 10.55
| 10.42
| 10.53
|
|
| 77.1
| 77.1
| 0.8 |
2014-Jun-11 Wed
| 10.58
| ###
| 10.545
| 10.56
|
|
| ###
| ###
| 0.8 |
2014-Jun-10 Tue
| ###
| ###
| 10.56
| 10.59
|
|
| ###
| ###
| ### |
2014-Jun-06 Fri
| 10.71
| 10.71
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| 10.71
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| 10.51
| 10.57
|
|
| ###
| ###
| 0.8 |
2014-Jun-03 Tue
| 10.77
| 10.8
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| 10.72
| 10.56
| ###
| 3,214,757
| ###
| 77.1
| 77.1
| 0.0 |
2014-May-30 Fri
| 10.74
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| ###
| 10.72
| 10.57
| 10.7
| 3,389,574
| ###
| ###
| ###
| 0.8 |
2014-May-28 Wed
| ###
| ###
| 10.56
| ###
| 2,251,486
| 11,887,846
| 26.6
| 26.6
| 0.0 |
2014-May-27 Tue
| 10.55
| ###
| 10.53
| ###
| 1,941,126
| 10,220,028
| 80.2
| 80.2
| 0.0 |
2014-May-26 Mon
| 10.59
| 10.59
| 10.54
| 10.55
|
|
| ###
| ###
| ### |
2014-May-23 Fri
| 10.55
| 10.57
| 10.49
| 10.53
| 3,144,349
| ###
| 28.6
| 28.6
| 0.8 |
2014-May-22 Thu
| 10.51
| ###
| 10.41
| 10.47
|
|
| 24.0
| 24.0
| 0.7 |
2014-May-21 Wed
| ###
| 10.45
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2014-May-20 Tue
| 10.49
| 10.49
| 10.26
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-May-19 Mon
| 10.47
| 10.47
| 10.325
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2014-May-16 Fri
| 10.54
| 10.55
| 10.41
| 10.46
| 1,700,388
| ###
| ###
| ###
| 0.7 |
2014-May-15 Thu
| ###
| ###
| 10.42
| 10.53
| 3,425,182
| ###
| 23.4
| 23.4
| 0.8 |
2014-May-14 Wed
| 10.52
| 10.59
| 10.47
| 10.53
|
|
| 70.3
| 70.3
| 0.8 |
2014-May-13 Tue
| 10.4
| 10.52
| ###
| 10.48
| 3,061,582
| 16,103,921
| 79.1
| 79.1
| 0.7 |
2014-May-12 Mon
| 10.45
| 10.47
| 10.27
| 10.29
|
|
| 22.1
| 22.1
| ### |
2014-May-09 Fri
| 10.41
| 10.47
| ###
| 10.45
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 3,290,953
| 0
| 29.8
| 29.8
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2014-May-06 Tue
| ###
| ###
| 10.26
| ###
| 3,506,428
| 17,987,975
| 29.3
| 29.3
| 0.0 |
2014-May-05 Mon
| 10.27
| 10.29
| ###
| 10.27
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| 10.22
| 10.25
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 10.29
| ###
| 10.21
| 10.29
| 3,463,140
| 17,679,329
| 73.0
| 73.0
| ### |
2014-Apr-29 Tue
| 10.4
| 10.42
| 10.27
| 10.29
|
|
| ###
| ###
| ### |
2014-Apr-28 Mon
| 10.23
| ###
| 10.2
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2014-Apr-24 Thu
| 10.25
| ###
| 10.185
| 10.21
|
|
| 24.4
| 24.4
| ### |
2014-Apr-23 Wed
| 10.23
| 10.26
| ###
| 10.21
| 2,604,186
| 13,359,474
| 28.4
| 28.4
| ### |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 2,477,389
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 10.2
| 10.22
| ###
| ###
| 3,121,326
| 15,949,975
| 27.4
| 27.4
| 0.0 |
2014-Apr-10 Thu
| 10.25
| 10.26
| ###
| 10.21
| 3,522,445
| 18,070,142
| ###
| ###
| ### |
2014-Apr-09 Wed
| 10.22
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 10.2
| 10.22
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2014-Apr-07 Mon
| 10.22
| 10.27
| 10.2
| 10.27
|
|
| 76.9
| 76.9
| ### |
2014-Apr-04 Fri
| 10.28
| ###
| ###
| 10.24
| 3,176,857
| 0
| 24.0
| 24.0
| ### |
2014-Apr-03 Thu
| 10.2
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| 10.23
| 4,433,882
| 0
| ###
| ###
| ### |
2014-Apr-01 Tue
| 10.43
| 10.43
| 10.26
| ###
| 3,759,729
| ###
| 27.5
| 27.5
| 0.0 |
2014-Mar-31 Mon
| 10.44
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 10.43
| 10.44
| ###
| ###
| 2,933,586
| ###
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| ###
| 10.46
| ###
| 10.46
|
|
| 84.0
| 84.0
| 0.7 |
2014-Mar-26 Wed
| 10.48
| 10.5
| ###
| 10.45
|
|
| 32.7
| 32.7
| ### |
2014-Mar-25 Tue
| 10.42
| 10.42
| ###
| ###
| 3,523,353
| ###
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 10.42
| 10.48
| ###
| 10.45
|
|
| 69.9
| 69.9
| ### |
2014-Mar-21 Fri
| 10.5
| 10.59
| 10.42
| 10.49
| 8,558,786
| 89,910,046
| ###
| ###
| ### |
2014-Mar-20 Thu
| 10.43
| 10.46
| ###
| 10.41
|
|
| 41.4
| 41.4
| ### |
2014-Mar-19 Wed
| 10.42
| 10.455
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2014-Mar-18 Tue
| 10.44
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| 10.26
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| 10.22
|
|
| 84.9
| 84.9
| 0.7 |
2014-Mar-13 Thu
| ###
| ###
| ###
| 10.24
| 5,693,478
| 0
| 76.8
| 76.8
| ### |
2014-Mar-12 Wed
| 10.27
| ###
| ###
| 10.2
| 3,488,740
| 0
| 29.5
| 29.5
| 0.7 |
2014-Mar-11 Tue
| ###
| 10.4
| 10.2
| 10.27
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| ###
| ###
| ###
| 10.26
| 2,017,127
| 0
| ###
| ###
| 0.7 |
2014-Mar-07 Fri
| 10.44
| 10.5
| 10.27
| ###
| 3,596,184
| 37,346,370
| 19.7
| 19.7
| 0.0 |
2014-Mar-06 Thu
| 10.4
| 10.4
| 10.27
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2014-Mar-05 Wed
| ###
| 10.4
| 10.245
| ###
| 5,729,589
| 59,143,682
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| ###
| 10.22
| ###
| 10.2
| 5,958,070
| ###
| 81.6
| 81.6
| 0.7 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 3,673,645
| 0
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
| 6,438,955
| 0
| 16.5
| 16.5
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| 10.22
| 10.28
|
|
| ###
| ###
| 0.7 |
2014-Feb-26 Wed
| 10.53
| ###
| 10.4
| 10.46
|
|
| ###
| ###
| 0.7 |
2014-Feb-25 Tue
| ###
| ###
| 10.46
| 10.48
|
|
| 24.3
| 24.3
| 0.7 |
2014-Feb-24 Mon
| ###
| ###
| 10.555
| ###
| 4,081,078
| 21,537,889
| 75.7
| 75.7
| 0.0 |
2014-Feb-21 Fri
| 10.83
| 10.84
| 10.56
| ###
| 4,607,721
| ###
| 15.1
| 15.1
| 0.0 |
2014-Feb-20 Thu
| 10.48
| ###
| 10.44
| 10.56
|
|
| 77.5
| 77.5
| 0.8 |
2014-Feb-19 Wed
| 10.44
| 10.51
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2014-Feb-18 Tue
| 10.52
| 10.52
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Feb-17 Mon
| 10.84
| 10.89
| 10.75
| 10.78
|
|
| 29.4
| 29.4
| 0.8 |
2014-Feb-14 Fri
| 10.8
| 10.8
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2014-Feb-13 Thu
| 10.7
| 10.86
| 10.52
| 10.7
|
|
| 70.8
| 70.8
| 0.8 |
2014-Feb-12 Wed
| 10.8
| 10.8
| ###
| 10.8
| 3,805,154
| ###
| 65.1
| 65.1
| ### |
2014-Feb-11 Tue
| 10.48
| 10.77
| 10.48
| 10.7
|
|
| ###
| ###
| 0.8 |
2014-Feb-10 Mon
| ###
| ###
| 10.49
| 10.55
|
|
| ###
| ###
| ### |
2014-Feb-07 Fri
| 10.55
| 10.78
| ###
| ###
| 4,066,158
| ###
| 69.4
| 69.4
| 0.0 |
2014-Feb-06 Thu
| 10.28
| 10.47
| 10.27
| 10.43
| 3,445,757
| ###
| 81.0
| 81.0
| 0.7 |
2014-Feb-05 Wed
| 10.42
| 10.485
| 10.245
| ###
| 5,987,827
| 62,063,826
| 26.3
| 26.3
| 0.0 |
2014-Feb-04 Tue
| ###
| 10.74
| ###
| ###
| 6,657,770
| 35,752,224
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 10.73
| 10.87
| ###
| 10.83
| 3,114,680
| 16,928,285
| 80.9
| 80.9
| ### |
2014-Jan-31 Fri
| 10.59
| 10.755
| 10.56
| 10.71
| 4,425,885
| ###
| ###
| ###
| ### |
2014-Jan-30 Thu
| 10.55
| ###
| ###
| ###
| 3,405,079
| 0
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| 10.675
| 10.55
| ###
| 2,422,189
| 25,705,480
| 70.8
| 70.8
| 0.0 |
2014-Jan-28 Tue
| 10.52
| ###
| 10.42
| 10.54
| 6,984,276
| 36,388,077
| ###
| ###
| 0.8 |
2014-Jan-24 Fri
| 10.7
| 10.86
| 10.55
| 10.73
| 5,216,779
| ###
| 73.2
| 73.2
| ### |
2014-Jan-23 Thu
| 10.25
| ###
| 10.2
| ###
| 6,237,472
| ###
| 92.9
| 92.9
| 0.0 |
2014-Jan-22 Wed
| 10.47
| 10.49
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Jan-21 Tue
| ###
| 10.49
| ###
| 10.41
|
|
| ###
| ###
| ### |
2014-Jan-20 Mon
| 10.47
| 10.47
| 10.23
| 10.4
| 2,227,042
| 23,049,884
| 25.2
| 25.2
| 0.7 |
2014-Jan-17 Fri
| 10.26
| 10.45
| 10.26
| 10.45
| 4,223,341
| ###
| ###
| ###
| ### |
2014-Jan-16 Thu
| 10.21
| ###
| 10.185
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 10.25
| ###
| ###
| ###
| 4,254,576
| 0
| 20.8
| 20.8
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 3,665,050
| 0
| 18.6
| 18.6
| 0.0 |
2014-Jan-13 Mon
| 10.43
| 10.47
| ###
| ###
| 1,213,670
| ###
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2014-Jan-09 Thu
| 10.55
| 10.625
| 10.4
| 10.53
|
|
| 26.4
| 26.4
| 0.8 |
2014-Jan-08 Wed
| 10.76
| 10.79
| ###
| 10.51
| 2,812,920
| ###
| ###
| ###
| ### |
2014-Jan-07 Tue
| ###
| 10.72
| 10.54
| ###
| 3,152,027
| 33,506,047
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| ###
| 10.49
| 10.5
| 2,437,424
| 12,784,288
| ###
| ###
| 0.8 |
2014-Jan-03 Fri
| ###
| ###
| 10.51
| ###
| 2,004,586
| ###
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 10.54
| ###
| 10.54
| 10.59
| 1,681,440
| 8,861,188
| ###
| ###
| ### |
2013-Dec-31 Tue
| 10.59
| ###
| 10.5
| 10.55
| 1,329,981
| ###
| 22.0
| 22.0
| ### |
2013-Dec-30 Mon
| ###
| ###
| 10.53
| 10.58
|
|
| ###
| ###
| 0.8 |
2013-Dec-27 Fri
| ###
| ###
| 10.49
| 10.52
| 1,125,453
| ###
| 17.0
| 17.0
| ### |
2013-Dec-24 Tue
| 10.55
| 10.585
| ###
| 10.52
|
|
| ###
| ###
| ### |
2013-Dec-23 Mon
| 10.44
| 10.56
| ###
| 10.46
|
|
| 67.0
| 67.0
| 0.7 |
2013-Dec-20 Fri
| 10.48
| 10.58
| ###
| 10.43
| 9,198,547
| ###
| ###
| ###
| 0.7 |
2013-Dec-19 Thu
| 10.45
| ###
| ###
| 10.45
|
|
| ###
| ###
| ### |
2013-Dec-18 Wed
| 10.4
| 10.47
| ###
| 10.25
|
|
| 21.1
| 21.1
| 0.7 |
2013-Dec-17 Tue
| 11.5
| 11.53
| ###
| ###
| 7,247,755
| ###
| ###
| ###
| 0.0 |
2013-Dec-16 Mon
| 11.46
| 11.53
| 11.41
| 11.47
|
|
| 70.6
| 70.6
| ### |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| 11.21
| ###
| ###
| 7,179,854
| 40,243,081
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
| 4,263,879
| 0
| 79.1
| 79.1
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| 10.925
| ###
| 3,604,643
| ###
| 28.3
| 28.3
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 10.83
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 10.855
| ###
| 5,470,358
| ###
| 29.7
| 29.7
| 0.0 |
2013-Nov-29 Fri
| 11.22
| 11.25
| ###
| ###
| 7,597,176
| ###
| 17.2
| 17.2
| 0.0 |
2013-Nov-28 Thu
| ###
| 11.28
| ###
| 11.23
| 3,703,549
| ###
| 83.4
| 83.4
| 0.8 |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
| 3,084,753
| 0
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 4,179,975
| 0
| 76.9
| 76.9
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 3,107,789
| 0
| 77.6
| 77.6
| 0.0 |
2013-Nov-18 Mon
| 11.23
| 11.23
| ###
| ###
| 2,711,270
| 15,223,781
| 30.6
| 30.6
| 0.0 |
2013-Nov-15 Fri
| ###
| 11.26
| ###
| ###
| 4,291,042
| ###
| 70.7
| 70.7
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
| 3,301,222
| 0
| 68.4
| 68.4
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| ###
| 3,695,386
| 0
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| ###
| ###
| ###
| 4,663,026
| 0
| 78.5
| 78.5
| 0.0 |
2013-Nov-11 Mon
| ###
| ###
| 10.86
| ###
| 2,583,073
| 14,026,086
| ###
| ###
| 0.0 |
2013-Nov-08 Fri
| 10.79
| 10.855
| 10.75
| 10.8
|
|
| 71.0
| 71.0
| ### |
2013-Nov-07 Thu
| 10.84
| 10.84
| 10.77
| 10.82
| 3,218,246
| 34,773,148
| 31.6
| 31.6
| 0.8 |
2013-Nov-06 Wed
| 10.72
| ###
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2013-Nov-05 Tue
| 10.73
| 10.84
| 10.7
| 10.79
|
|
| ###
| ###
| ### |
2013-Nov-04 Mon
| 10.74
| ###
| 10.72
| 10.74
| 1,726,780
| 9,255,540
| ###
| ###
| 0.8 |
2013-Nov-01 Fri
| 10.77
| 10.84
| ###
| 10.73
|
|
| ###
| ###
| ### |
2013-Oct-31 Thu
| 10.7
| 10.85
| 10.7
| 10.84
|
|
| ###
| ###
| 0.8 |
2013-Oct-30 Wed
| ###
| 10.83
| 10.645
| 10.8
|
|
| 81.9
| 81.9
| ### |
2013-Oct-29 Tue
| 10.57
| ###
| 10.455
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 10.8
| 10.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 10.71
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 10.71
| 10.59
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2013-Oct-23 Wed
| 10.76
| 10.82
| 10.57
| ###
| 4,814,051
| 51,486,275
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 10.7
| 10.825
| ###
| 10.76
|
|
| 74.9
| 74.9
| 0.8 |
2013-Oct-21 Mon
| 10.56
| 10.75
| 10.56
| 10.72
|
|
| 81.4
| 81.4
| 0.8 |
2013-Oct-18 Fri
| 10.55
| 10.56
| ###
| 10.54
| 1,994,988
| ###
| 28.1
| 28.1
| 0.8 |
2013-Oct-17 Thu
| 10.45
| 10.56
| 10.44
| 10.47
|
|
| ###
| ###
| 0.7 |
2013-Oct-16 Wed
| 10.46
| 10.48
| ###
| 10.44
| 3,153,143
| ###
| 31.3
| 31.3
| 0.7 |
2013-Oct-15 Tue
| 10.5
| 10.55
| ###
| 10.4
| 3,396,974
| ###
| ###
| ###
| 0.7 |
2013-Oct-14 Mon
| 10.25
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 10.23
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2013-Oct-10 Thu
| 10.22
| 10.22
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2013-Oct-09 Wed
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 10.22
| ###
| 3,442,856
| ###
| 32.0
| 32.0
| 0.0 |
2013-Oct-07 Mon
| 10.42
| 10.51
| ###
| ###
| 1,360,548
| 7,149,679
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 10.42
| 10.47
| ###
| 10.4
| 2,627,143
| ###
| 32.5
| 32.5
| 0.7 |
2013-Oct-03 Thu
| 10.51
| 10.58
| 10.4
| 10.41
| 1,965,454
| ###
| 22.9
| 22.9
| ### |
2013-Oct-02 Wed
| 10.58
| ###
| 10.49
| 10.52
| 2,134,659
| 11,196,286
| ###
| ###
| ### |
2013-Oct-01 Tue
| 10.4
| 10.58
| 10.4
| 10.5
|
|
| 80.1
| 80.1
| 0.8 |
2013-Sep-30 Mon
| 10.74
| 10.74
| 10.45
| 10.46
|
|
| ###
| ###
| 0.7 |
2013-Sep-27 Fri
| 10.7
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 10.52
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2013-Sep-25 Wed
| 10.54
| ###
| 10.51
| 10.57
| 4,268,522
| 22,431,083
| ###
| ###
| 0.8 |
2013-Sep-24 Tue
| 10.46
| 10.51
| 10.4
| 10.46
|
|
| ###
| ###
| 0.7 |
2013-Sep-23 Mon
| ###
| 10.56
| ###
| 10.55
| 2,321,350
| 12,256,728
| ###
| ###
| ### |
2013-Sep-20 Fri
| ###
| ###
| ###
| 10.44
|
|
| 17.9
| 17.9
| 0.7 |
2013-Sep-19 Thu
| 10.7
| 10.83
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 10.88
| ###
| 10.73
| 10.8
| 3,564,489
| 19,123,483
| ###
| ###
| ### |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 2,925,946
| 0
| 35.1
| 35.1
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| 10.81
| ###
| 10.775
| ###
| 5,200,980
| 28,020,279
| 83.7
| 83.7
| 0.0 |
2013-Sep-12 Thu
| 10.77
| 10.81
| 10.71
| 10.76
|
|
| 32.4
| 32.4
| 0.8 |
2013-Sep-11 Wed
| 10.7
| ###
| ###
| 10.7
| 3,037,288
| 0
| 70.7
| 70.7
| 0.8 |
2013-Sep-10 Tue
| ###
| 10.73
| ###
| ###
| 3,530,676
| 18,942,076
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| ###
| ###
| 10.555
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2013-Sep-06 Fri
| ###
| 10.7
| ###
| ###
| 4,260,882
| ###
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 10.7
| 10.7
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 10.5
| ###
| 10.485
| 10.5
| 5,725,543
| 30,016,159
| ###
| ###
| 0.8 |
2013-Sep-03 Tue
| 10.4
| 10.53
| ###
| 10.5
| 10,644,459
| 56,043,076
| ###
| ###
| 0.8 |
2013-Sep-02 Mon
| ###
| ###
| 10.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| 10.455
| 10.28
| 10.43
|
|
| ###
| ###
| 0.7 |
2013-Aug-29 Thu
| 10.46
| 10.47
| 10.28
| ###
| 6,002,950
| ###
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 10.41
| 10.53
| ###
| ###
| 5,146,644
| 27,097,080
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 10.52
| ###
| 10.52
| 10.56
| 4,651,427
| ###
| 73.9
| 73.9
| 0.8 |
2013-Aug-26 Mon
| 10.58
| ###
| 10.43
| 10.51
| 7,055,650
| ###
| 29.6
| 29.6
| ### |
2013-Aug-23 Fri
| 10.79
| 10.79
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| 10.73
| 10.77
| 10.53
| 10.73
|
|
| ###
| ###
| ### |
2013-Aug-21 Wed
| 10.7
| 10.84
| ###
| 10.76
|
|
| 73.1
| 73.1
| 0.8 |
2013-Aug-20 Tue
| 10.42
| ###
| ###
| ###
| 4,975,650
| 0
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| 10.7
| 10.76
| ###
| 10.49
| 4,175,555
| 22,464,485
| ###
| ###
| ### |
2013-Aug-16 Fri
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| 10.82
| 10.84
| ###
| 10.74
| 3,797,074
| 20,580,141
| 22.1
| 22.1
| 0.8 |
2013-Aug-14 Wed
| 10.85
| 10.89
| 10.73
| 10.79
|
|
| 29.1
| 29.1
| ### |
2013-Aug-13 Tue
| ###
| 10.745
| ###
| 10.73
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| 10.5
| ###
| 10.46
| ###
| 3,365,746
| 17,602,851
| 71.5
| 71.5
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 10.44
| 10.52
| 3,312,922
| 17,293,452
| 26.0
| 26.0
| ### |
2013-Aug-08 Thu
| ###
| 10.7
| 10.52
| 10.56
|
|
| ###
| ###
| 0.8 |
2013-Aug-07 Wed
| 10.89
| ###
| 10.49
| 10.57
|
|
| 18.8
| 18.8
| 0.8 |
2013-Aug-06 Tue
| 10.86
| ###
| 10.83
| 10.89
| 4,388,947
| 23,766,148
| 74.3
| 74.3
| 0.8 |
2013-Aug-05 Mon
| 10.89
| ###
| 10.81
| 10.85
|
|
| 28.9
| 28.9
| 0.8 |
2013-Aug-02 Fri
| 10.87
| ###
| 10.74
| 10.79
| 3,482,655
| 18,701,857
| 25.8
| 25.8
| ### |
2013-Aug-01 Thu
| ###
| ###
| 10.655
| 10.74
|
|
| ###
| ###
| 0.8 |
2013-Jul-31 Wed
| 10.5
| ###
| 10.44
| 10.59
| 3,596,076
| ###
| 75.6
| 75.6
| ### |
2013-Jul-30 Tue
| 10.58
| ###
| 10.2
| 10.48
|
|
| 27.6
| 27.6
| 0.7 |
2013-Jul-29 Mon
| ###
| ###
| 10.375
| 10.45
|
|
| ###
| ###
| ### |
2013-Jul-26 Fri
| 10.4
| ###
| ###
| 10.55
| 7,108,088
| 0
| 82.3
| 82.3
| ### |
2013-Jul-25 Thu
| 10.42
| 10.48
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2013-Jul-24 Wed
| 10.53
| 10.55
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2013-Jul-23 Tue
| 10.4
| 10.45
| 10.27
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Jul-22 Mon
| 10.46
| 10.53
| 10.355
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 10.53
| 10.56
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 10.8
| 10.81
| 10.47
| 10.58
|
|
| 16.3
| 16.3
| 0.8 |
2013-Jul-17 Wed
| 10.79
| 10.79
| ###
| ###
| 3,107,087
| ###
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 10.73
| 10.76
| 2,998,379
| ###
| ###
| ###
| 0.8 |
2013-Jul-15 Mon
| ###
| 10.89
| ###
| 10.82
|
|
| 83.8
| 83.8
| 0.8 |
2013-Jul-12 Fri
| 10.77
| ###
| ###
| ###
| 4,361,550
| 0
| 22.4
| 22.4
| 0.0 |
2013-Jul-11 Thu
| 10.83
| ###
| 10.76
| 10.82
| 3,664,522
| 19,715,128
| 25.6
| 25.6
| 0.8 |
2013-Jul-10 Wed
| 10.72
| 10.82
| ###
| 10.8
|
|
| 79.7
| 79.7
| ### |
2013-Jul-09 Tue
| 10.75
| 10.79
| 10.58
| 10.74
|
|
| ###
| ###
| 0.8 |
2013-Jul-08 Mon
| 10.75
| 10.83
| 10.585
| ###
| 3,645,526
| ###
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 10.49
| ###
| 10.47
| 10.57
| 3,022,520
| ###
| 73.3
| 73.3
| 0.8 |
2013-Jul-04 Thu
| ###
| 10.41
| 10.25
| ###
| 3,049,773
| 31,504,155
| 70.9
| 70.9
| 0.0 |
2013-Jul-03 Wed
| 10.25
| ###
| 10.055
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| 10.23
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-28 Fri
| ###
| 10.29
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Jun-27 Thu
| ###
| 10.29
| ###
| 10.23
|
|
| ###
| ###
| ### |
2013-Jun-26 Wed
| ###
| 10.125
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2013-Jun-25 Tue
| 9.79
| ###
| 9.73
| ###
| 6,652,225
| 32,363,074
| 90.9
| 90.9
| 0.0 |
2013-Jun-24 Mon
| 9.85
| ###
| 9.75
| 9.86
|
|
| 82.9
| 82.9
| 0.7 |
2013-Jun-21 Fri
| ###
| ###
| ###
| 9.84
| 7,981,589
| 0
| ###
| ###
| 0.7 |
2013-Jun-20 Thu
| 9.78
| 9.86
| ###
| 9.73
| 11,942,325
| ###
| ###
| ###
| ### |
2013-Jun-19 Wed
| ###
| ###
| ###
| 9.89
|
|
| 83.3
| 83.3
| ### |
2013-Jun-18 Tue
| 9.52
| ###
| 9.47
| 9.54
| 7,918,984
| 37,496,389
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| 9.74
| 9.5
| ###
| 6,097,482
| 58,657,776
| ###
| ###
| 0.0 |
2013-Jun-14 Fri
| 9.77
| 9.82
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
2013-Jun-13 Thu
| 9.83
| 9.83
| 9.57
| 9.74
|
|
| 32.1
| 32.1
| 0.7 |
2013-Jun-12 Wed
| 9.75
| 9.87
| 9.745
| 9.79
| 4,223,653
| 41,423,476
| 76.3
| 76.3
| ### |
2013-Jun-11 Tue
| ###
| 9.82
| 9.57
| ###
| 4,728,473
| 45,842,545
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| 9.75
| 9.75
| 9.46
| 9.51
| 3,079,040
| 29,574,179
| ###
| ###
| ### |
2013-Jun-06 Thu
| ###
| 9.71
| 9.58
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Jun-05 Wed
| 9.7
| 9.84
| 9.655
| 9.74
|
|
| 79.3
| 79.3
| 0.7 |
2013-Jun-04 Tue
| 9.85
| ###
| 9.73
| 9.75
|
|
| ###
| ###
| ### |
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 |
2012-Jul-11 Wed
| 7.42
| 7.43
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2012-Jul-10 Tue
| 7.24
| ###
| 7.21
| ###
| 4,969,580
| ###
| 88.4
| 88.4
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 1,992,429
| 0
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| 7.23
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 4,675,454
| 0
| 25.4
| 25.4
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| 7
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| 7
| 5,196,674
| 0
| 21.6
| 21.6
| 0.5 |
2012-Jul-02 Mon
| 7.22
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| 7.2
| ###
| ###
| 7,516,159
| 27,058,172
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| 7.4
| 7.21
| 7.21
| 3,427,548
| ###
| 20.3
| 20.3
| ### |
2012-Jun-27 Wed
| 7.29
| ###
| 7.26
| ###
| 2,434,447
| 8,837,042
| 71.9
| 71.9
| 0.0 |
2012-Jun-26 Tue
| ###
| 7.4
| 7.27
| 7.28
| 2,495,558
| ###
| ###
| ###
| 0.5 |
2012-Jun-25 Mon
| ###
| ###
| 7.245
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 7.29
| 7.355
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| 7.22
| 7.23
| 7,510,779
| ###
| ###
| ###
| ### |
2012-Jun-20 Wed
| 7.43
| 7.49
| ###
| ###
| 8,481,746
| ###
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 7.53
| 7.59
| 7.48
| 7.53
|
|
| 74.0
| 74.0
| 0.5 |
2012-Jun-18 Mon
| 7.52
| ###
| 7.48
| 7.59
|
|
| ###
| ###
| 0.5 |
2012-Jun-15 Fri
| 7.52
| 7.54
| 7.44
| 7.45
| 3,722,428
| 27,880,985
| 24.7
| 24.7
| 0.5 |
2012-Jun-14 Thu
| 7.56
| 7.58
| 7.44
| 7.46
| 2,025,588
| ###
| 23.9
| 23.9
| 0.5 |
2012-Jun-13 Wed
| 7.59
| ###
| 7.52
| 7.56
| 3,135,585
| ###
| ###
| ###
| 0.5 |
2012-Jun-12 Tue
| 7.47
| 7.55
| 7.43
| 7.53
| 4,501,383
| 33,715,358
| 81.2
| 81.2
| 0.5 |
2012-Jun-08 Fri
| 7.58
| 7.58
| 7.42
| 7.47
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 7.53
| 7.53
| 7.45
| 7.51
| 3,001,427
| 22,480,688
| ###
| ###
| ### |
2012-Jun-06 Wed
| 7.48
| 7.52
| 7.4
| 7.48
| 3,131,822
| ###
| 70.2
| 70.2
| 0.5 |
2012-Jun-05 Tue
| ###
| 7.52
| ###
| 7.5
| 3,277,348
| 12,322,828
| 77.7
| 77.7
| 0.5 |
2012-Jun-04 Mon
| ###
| 7.4
| 7.27
| ###
| 5,755,074
| ###
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| 7.47
| ###
| 7.45
| 2,892,658
| 10,804,077
| 85.0
| 85.0
| 0.5 |
2012-May-31 Thu
| ###
| 7.49
| ###
| 7.47
|
|
| ###
| ###
| ### |
2012-May-30 Wed
| 7.41
| 7.44
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2012-May-29 Tue
| 7.41
| 7.49
| ###
| 7.47
| 5,523,320
| ###
| ###
| ###
| ### |
2012-May-28 Mon
| ###
| ###
| 7.42
| 7.48
|
|
| 13.6
| 13.6
| 0.5 |
2012-May-25 Fri
| 7.5
| 7.56
| 7.46
| 7.55
| 2,913,881
| 21,883,246
| ###
| ###
| ### |
2012-May-24 Thu
| ###
| ###
| 7.41
| 7.5
|
|
| 20.8
| 20.8
| 0.5 |
2012-May-23 Wed
| ###
| ###
| 7.51
| 7.58
| 6,976,122
| ###
| ###
| ###
| ### |
2012-May-22 Tue
| 7.43
| ###
| 7.4
| 7.55
| 4,630,872
| 17,134,226
| 76.3
| 76.3
| ### |
2012-May-21 Mon
| 7.4
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 7.42
| 7.44
| ###
| ###
| 6,823,181
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 7.55
| 7.55
| 7.41
| 7.42
|
|
| ###
| ###
| 0.5 |
2012-May-16 Wed
| ###
| ###
| 7.46
| 7.46
|
|
| ###
| ###
| 0.5 |
2012-May-15 Tue
| ###
| 7.72
| ###
| ###
| 3,215,773
| 12,412,883
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 7.73
| 7.75
| ###
| ###
| 2,137,381
| 8,282,351
| 27.4
| 27.4
| 0.0 |
2012-May-11 Fri
| ###
| 7.8
| ###
| 7.73
|
|
| 74.8
| 74.8
| 0.6 |
2012-May-10 Thu
| ###
| 7.73
| 7.58
| ###
| 2,985,341
| 22,852,785
| 74.0
| 74.0
| 0.0 |
2012-May-09 Wed
| ###
| ###
| 7.54
| 7.58
| 3,849,947
| ###
| ###
| ###
| ### |
2012-May-08 Tue
| 7.55
| 7.59
| 7.45
| 7.58
| 2,810,286
| 21,133,350
| 74.9
| 74.9
| ### |
2012-May-07 Mon
| 7.55
| 7.58
| 7.5
| 7.53
| 2,637,679
| ###
| 47.3
| 47.3
| 0.5 |
2012-May-04 Fri
| ###
| ###
| 7.56
| 7.58
|
|
| ###
| ###
| ### |
2012-May-03 Thu
| ###
| ###
| 7.58
| ###
| 3,030,785
| 11,486,675
| 27.6
| 27.6
| 0.0 |
2012-May-02 Wed
| ###
| ###
| 7.59
| ###
| 3,072,946
| ###
| ###
| ###
| 0.0 |
2012-May-01 Tue
| 7.52
| 7.57
| 7.47
| 7.56
| 4,863,320
| ###
| ###
| ###
| 0.5 |
2012-Apr-30 Mon
| ###
| ###
| 7.48
| 7.52
|
|
| 21.5
| 21.5
| 0.5 |
2012-Apr-27 Fri
| 7.72
| 7.73
| 7.5
| 7.52
|
|
| ###
| ###
| 0.5 |
2012-Apr-26 Thu
| 7.54
| 7.73
| 7.51
| 7.71
| 4,616,786
| ###
| 89.4
| 89.4
| ### |
2012-Apr-24 Tue
| 7.4
| 7.51
| 7.4
| 7.47
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| 7.48
| 7.54
| 7.45
| 7.47
| 1,560,779
| ###
| ###
| ###
| ### |
2012-Apr-20 Fri
| 7.55
| 7.57
| 7.43
| 7.5
| 2,339,285
| ###
| ###
| ###
| 0.5 |
2012-Apr-19 Thu
| 7.49
| ###
| 7.44
| 7.51
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 7.48
| 7.52
| ###
| 7.49
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| 7.47
| 7.51
| ###
| ###
| 5,209,958
| ###
| 25.8
| 25.8
| 0.0 |
2012-Apr-16 Mon
| 7.49
| 7.51
| 7.44
| 7.48
| 3,897,151
| ###
| 30.3
| 30.3
| 0.5 |
2012-Apr-13 Fri
| 7.57
| 7.57
| 7.49
| 7.5
| 7,977,481
| ###
| ###
| ###
| 0.5 |
2012-Apr-12 Thu
| 7.58
| 7.59
| 7.47
| 7.5
|
|
| 21.2
| 21.2
| 0.5 |
2012-Apr-11 Wed
| 7.46
| ###
| 7.46
| 7.57
| 2,682,985
| ###
| 86.9
| 86.9
| ### |
2012-Apr-10 Tue
| ###
| ###
| 7.57
| 7.59
|
|
| 32.1
| 32.1
| 0.5 |
2012-Apr-05 Thu
| 7.55
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 7.55
| ###
| 7.51
| 7.55
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| 7.57
| ###
| 7.51
| 7.54
|
|
| ###
| ###
| 0.5 |
2012-Apr-02 Mon
| 7.5
| ###
| 7.44
| 7.46
| 8,307,183
| 30,902,720
| 34.2
| 34.2
| 0.5 |
2012-Mar-30 Fri
| ###
| 7.47
| ###
| 7.44
|
|
| 77.2
| 77.2
| ### |
2012-Mar-29 Thu
| ###
| 7.54
| 7.28
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2012-Mar-27 Tue
| 7.2
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 2,364,942
| 0
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 3,051,253
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| 7.075
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
| 5,703,725
| 0
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
| 6,398,822
| 0
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 7
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| 7
| ###
| 6,751,758
| 23,631,153
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 7
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
|