End of day Prices (full format), 600 Days for (ARP) ARB CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.59 |
2015-Apr-08 Wed
| ###
| 12.47
| 12.28
| 12.42
|
|
| ###
| ###
| 0.9 |
2015-Apr-07 Tue
| 12.54
| 12.71
| 12.27
| ###
| 200,240
| ###
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| ###
| 12.56
| ###
| 12.5
| 118,377
| ###
| ###
| ###
| 0.9 |
2015-Apr-01 Wed
| ###
| 12.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-31 Tue
| ###
| 12.44
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Mar-30 Mon
| ###
| 12.41
| 12.25
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Mar-27 Fri
| 12.46
| 12.475
| ###
| 12.42
| 158,181
| 986,653
| 23.8
| 23.8
| 0.9 |
2015-Mar-26 Thu
| ###
| ###
| 12.27
| ###
| 176,853
| ###
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| 12.45
| 12.53
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Mar-24 Tue
| ###
| 12.46
| 12.28
| 12.4
|
|
| 75.1
| 75.1
| 0.9 |
2015-Mar-23 Mon
| 12.53
| 12.74
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2015-Mar-20 Fri
| 12.42
| 12.55
| 12.42
| 12.51
|
|
| ###
| ###
| ### |
2015-Mar-19 Thu
| 12.25
| 12.49
| 12.21
| 12.45
|
|
| 83.8
| 83.8
| ### |
2015-Mar-18 Wed
| ###
| ###
| ###
| ###
| 223,042
| 0
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| ###
| ###
| ###
| 100,851
| 0
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-13 Fri
| 12.24
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 12.085
| 12.21
| 168,582
| 1,018,656
| 69.5
| 69.5
| 0.9 |
2015-Mar-11 Wed
| ###
| ###
| ###
| ###
| 366,945
| 0
| 75.9
| 75.9
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2015-Mar-05 Thu
| 11.88
| ###
| 11.88
| ###
| 623,052
| 3,700,928
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| ###
| ###
| 11.83
| 11.86
|
|
| 29.7
| 29.7
| 0.8 |
2015-Mar-03 Tue
| ###
| ###
| 11.8
| ###
| 130,270
| ###
| ###
| ###
| 0.0 |
2015-Mar-02 Mon
| ###
| ###
| 11.85
| 11.88
|
|
| ###
| ###
| 0.8 |
2015-Feb-27 Fri
| ###
| ###
| 11.86
| 11.89
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| ###
| 11.81
| 11.89
| 114,877
| 678,348
| 33.0
| 33.0
| ### |
2015-Feb-25 Wed
| ###
| ###
| 11.8
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| 11.78
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Feb-20 Fri
| 12.28
| 12.46
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| ###
| 12.51
| ###
| 12.26
| 145,328
| 909,026
| 23.1
| 23.1
| 0.9 |
2015-Feb-18 Wed
| 11.8
| 12.4
| 11.79
| 12.4
|
|
| ###
| ###
| 0.9 |
2015-Feb-17 Tue
| 11.76
| ###
| ###
| 11.71
|
|
| ###
| ###
| ### |
2015-Feb-16 Mon
| ###
| ###
| ###
| 11.75
| 43,485
| 0
| ###
| ###
| ### |
2015-Feb-13 Fri
| 11.75
| ###
| ###
| 11.87
|
|
| ###
| ###
| 0.8 |
2015-Feb-12 Thu
| ###
| ###
| ###
| 11.75
| 121,080
| 0
| 81.2
| 81.2
| ### |
2015-Feb-11 Wed
| 11.86
| ###
| 11.52
| ###
| 62,028
| 357,281
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| ###
| ###
| 11.73
| 11.78
| 59,425
| 348,527
| ###
| ###
| ### |
2015-Feb-09 Mon
| ###
| 11.82
| 11.53
| 11.8
| 85,886
| ###
| ###
| ###
| 0.8 |
2015-Feb-06 Fri
| 11.85
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2015-Feb-05 Thu
| 11.56
| 11.85
| 11.56
| 11.73
| 64,471
| ###
| ###
| ###
| 0.8 |
2015-Feb-04 Wed
| 11.75
| 11.89
| 11.49
| 11.57
| 50,227
| 587,153
| 18.4
| 18.4
| ### |
2015-Feb-03 Tue
| 11.75
| 11.82
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-02 Mon
| 11.58
| ###
| 11.55
| 11.74
|
|
| 81.6
| 81.6
| 0.8 |
2015-Jan-30 Fri
| 11.45
| 11.75
| 11.45
| 11.58
| 96,225
| ###
| ###
| ###
| 0.8 |
2015-Jan-29 Thu
| 11.29
| 11.45
| 11.23
| 11.41
| 139,651
| 1,583,642
| 75.9
| 75.9
| ### |
2015-Jan-28 Wed
| 11.29
| 11.42
| ###
| ###
| 71,620
| 408,950
| 72.0
| 72.0
| 0.0 |
2015-Jan-27 Tue
| ###
| ###
| ###
| ###
| 91,127
| 0
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
| 108,976
| 0
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 10.87
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 90,187
| 0
| 76.8
| 76.8
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 10.875
| ###
| 100,549
| ###
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
| 141,646
| 0
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| ###
| ###
| ###
| ###
| 69,946
| 0
| ###
| ###
| 0.0 |
2015-Jan-15 Thu
| ###
| ###
| 10.85
| ###
| 119,071
| ###
| 80.0
| 80.0
| 0.0 |
2015-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| ###
| ###
| 78,555
| 0
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| 11.58
| ###
| 11.42
| 11.42
| 60,885
| 347,653
| 17.9
| 17.9
| 0.8 |
2015-Jan-09 Fri
| 11.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| ###
| 11.41
| ###
| ###
| 91,522
| ###
| 77.6
| 77.6
| 0.0 |
2015-Jan-07 Wed
| 11.27
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2015-Jan-06 Tue
| ###
| ###
| 11.23
| ###
| 136,140
| 764,426
| 33.8
| 33.8
| 0.0 |
2015-Jan-05 Mon
| 11.44
| 11.58
| ###
| 11.52
| 51,626
| ###
| 71.4
| 71.4
| 0.8 |
2015-Jan-02 Fri
| 11.46
| 11.48
| 11.27
| 11.48
|
|
| ###
| ###
| 0.8 |
2014-Dec-31 Wed
| ###
| 11.49
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2014-Dec-30 Tue
| 11.54
| ###
| 11.21
| 11.28
|
|
| 12.8
| 12.8
| 0.8 |
2014-Dec-29 Mon
| ###
| 11.55
| 11.27
| 11.53
|
|
| ###
| ###
| ### |
2014-Dec-24 Wed
| 11.4
| 11.4
| ###
| ###
| 21,989
| ###
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 11.46
| 11.48
| 11.25
| 11.25
| 52,257
| ###
| ###
| ###
| ### |
2014-Dec-22 Mon
| 11.27
| 11.48
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2014-Dec-19 Fri
| ###
| 11.29
| ###
| 11.25
| 226,029
| ###
| ###
| ###
| ### |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
| 292,076
| 0
| 85.8
| 85.8
| 0.0 |
2014-Dec-17 Wed
| ###
| ###
| ###
| 10.7
| 154,928
| 0
| 15.8
| 15.8
| 0.8 |
2014-Dec-16 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-Dec-12 Fri
| 10.7
| ###
| 10.7
| ###
| 228,351
| 1,221,677
| 85.5
| 85.5
| 0.0 |
2014-Dec-11 Thu
| ###
| 10.76
| 10.49
| ###
| 228,474
| ###
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 10.8
| 10.83
| 10.57
| 10.71
| 160,648
| ###
| 26.3
| 26.3
| ### |
2014-Dec-09 Tue
| ###
| ###
| 10.7
| 10.71
|
|
| 16.1
| 16.1
| ### |
2014-Dec-08 Mon
| ###
| 11.26
| ###
| ###
| 108,621
| ###
| 31.5
| 31.5
| 0.0 |
2014-Dec-05 Fri
| 11.29
| 11.47
| ###
| ###
| 125,625
| 720,459
| 19.5
| 19.5
| 0.0 |
2014-Dec-04 Thu
| 11.22
| 11.29
| ###
| ###
| 121,145
| ###
| 26.3
| 26.3
| 0.0 |
2014-Dec-03 Wed
| ###
| ###
| 10.86
| ###
| 124,771
| ###
| 65.6
| 65.6
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| 10.71
| ###
| 338,089
| ###
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| 11.52
| ###
| ###
| 177,129
| ###
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| 11.4
| 168,922
| 0
| 22.0
| 22.0
| 0.8 |
2014-Nov-27 Thu
| 11.44
| 11.53
| 11.42
| 11.5
| 82,153
| ###
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| 11.52
| ###
| 11.41
|
|
| ###
| ###
| ### |
2014-Nov-25 Tue
| 11.25
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2014-Nov-24 Mon
| 11.5
| 11.87
| ###
| 11.25
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| 11.28
| ###
| ###
| 11.26
| 188,678
| 0
| 34.4
| 34.4
| 0.8 |
2014-Nov-20 Thu
| 11.49
| 11.5
| 11.21
| 11.21
| 161,455
| 1,833,321
| ###
| ###
| ### |
2014-Nov-19 Wed
| 11.58
| ###
| 11.41
| 11.44
| 96,249
| ###
| 25.3
| 25.3
| 0.8 |
2014-Nov-18 Tue
| 11.8
| 11.86
| 11.52
| ###
| 110,044
| ###
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 11.88
| 11.88
| 11.48
| ###
| 233,446
| 2,726,649
| 18.5
| 18.5
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| ###
| ###
| ###
| 199,685
| 0
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| ###
| ###
| 72,124
| 0
| 41.9
| 41.9
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 273,421
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| 13.2
| ###
| ###
| 189,552
| 1,251,043
| ###
| ###
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
| 152,986
| 0
| 28.0
| 28.0
| 0.0 |
2014-Nov-03 Mon
| 13.2
| 13.25
| ###
| ###
| 119,141
| ###
| 32.2
| 32.2
| 0.0 |
2014-Oct-31 Fri
| ###
| 13.21
| ###
| ###
| 120,188
| 793,841
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| 13.28
| ###
| ###
| 159,984
| ###
| 24.5
| 24.5
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| 12.88
| ###
| 218,649
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| 12.88
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 12.84
| ###
| 141,270
| 906,953
| 24.3
| 24.3
| 0.0 |
2014-Oct-22 Wed
| ###
| 13.2
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2014-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
| 85,077
| 0
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 12.72
| ###
| 12.72
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| ###
| 12.87
| 216,026
| 0
| ###
| ###
| ### |
2014-Oct-15 Wed
| 12.22
| ###
| ###
| ###
| 323,156
| 0
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| ###
| ###
| ###
| 12.28
|
|
| 83.6
| 83.6
| 0.9 |
2014-Oct-13 Mon
| ###
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 12.2
| ###
| ###
| 111,775
| 681,827
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 12.27
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-Oct-08 Wed
| 12.2
| ###
| ###
| 12.27
| 145,384
| 0
| 75.4
| 75.4
| ### |
2014-Oct-07 Tue
| 12.85
| 12.88
| 12.28
| 12.5
|
|
| ###
| ###
| 0.9 |
2014-Oct-06 Mon
| 12.85
| 12.87
| 12.5
| 12.86
|
|
| 77.1
| 77.1
| 0.9 |
2014-Oct-03 Fri
| ###
| 12.8
| 12.51
| 12.74
|
|
| 79.0
| 79.0
| ### |
2014-Oct-02 Thu
| 12.53
| 12.71
| 12.5
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2014-Oct-01 Wed
| 12.49
| ###
| ###
| ###
| 88,549
| 0
| 74.5
| 74.5
| 0.0 |
2014-Sep-30 Tue
| 12.58
| ###
| 12.41
| 12.54
| 162,659
| ###
| ###
| ###
| 0.9 |
2014-Sep-29 Mon
| 12.59
| 12.7
| 12.56
| ###
| 66,350
| ###
| 73.5
| 73.5
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| 12.55
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2014-Sep-25 Thu
| 12.7
| 12.85
| ###
| 12.83
| 50,120
| 322,021
| 82.9
| 82.9
| ### |
2014-Sep-24 Wed
| ###
| 12.71
| 12.57
| 12.7
|
|
| 82.6
| 82.6
| 0.9 |
2014-Sep-23 Tue
| ###
| 12.87
| 12.59
| 12.85
|
|
| 81.6
| 81.6
| 0.9 |
2014-Sep-22 Mon
| ###
| 12.8
| 12.55
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Sep-19 Fri
| 12.82
| 12.86
| ###
| 12.75
|
|
| 25.3
| 25.3
| ### |
2014-Sep-18 Thu
| 12.75
| 12.81
| 12.55
| 12.79
| 104,884
| 1,329,929
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| 12.73
| 12.41
| ###
| 115,471
| 1,451,470
| 80.7
| 80.7
| 0.0 |
2014-Sep-16 Tue
| ###
| 12.74
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| ###
| 13.2
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2014-Sep-09 Tue
| 13.22
| ###
| ###
| 13.2
| 293,184
| 0
| 28.6
| 28.6
| 0.9 |
2014-Sep-08 Mon
| 13.45
| 13.46
| 13.22
| 13.22
| 77,482
| ###
| ###
| ###
| 0.9 |
2014-Sep-05 Fri
| ###
| ###
| 13.29
| 13.45
| 66,727
| ###
| 86.1
| 86.1
| ### |
2014-Sep-04 Thu
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 13.46
| 13.73
| 13.43
| ###
| 101,775
| ###
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 13.23
| 13.5
| ###
| 13.47
| 42,056
| 283,878
| ###
| ###
| 1.0 |
2014-Sep-01 Mon
| ###
| 13.48
| 13.23
| ###
| 157,250
| 2,100,073
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 13.27
| ###
| 13.25
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Aug-28 Thu
| 13.27
| 13.4
| 13.2
| 13.29
|
|
| 71.7
| 71.7
| ### |
2014-Aug-27 Wed
| ###
| 13.29
| ###
| 13.25
| 304,920
| ###
| ###
| ###
| ### |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
| 65,554
| 0
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| ###
| ###
| ###
| ###
| 118,477
| 0
| 71.4
| 71.4
| 0.0 |
2014-Aug-21 Thu
| 12.84
| ###
| ###
| ###
| 403,151
| 0
| 81.2
| 81.2
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| 12.4
| ###
| 78,786
| 488,473
| 30.7
| 30.7
| 0.0 |
2014-Aug-19 Tue
| 12.4
| ###
| ###
| ###
| 144,643
| 0
| ###
| ###
| 0.0 |
2014-Aug-18 Mon
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| 12.24
| 12.4
| 12.23
| ###
| 56,681
| 698,026
| 73.8
| 73.8
| 0.0 |
2014-Aug-14 Thu
| ###
| 12.23
| 11.84
| 12.23
| 84,774
| 1,020,255
| 85.4
| 85.4
| ### |
2014-Aug-13 Wed
| 11.89
| ###
| 11.76
| ###
| 99,620
| ###
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| 11.75
| ###
| 11.73
| ###
| 219,082
| ###
| 79.0
| 79.0
| 0.0 |
2014-Aug-11 Mon
| 11.71
| ###
| ###
| 11.72
| 60,721
| 0
| 73.4
| 73.4
| 0.8 |
2014-Aug-08 Fri
| 11.85
| 11.87
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 11.84
| ###
| ###
| 11.86
| 132,485
| 0
| 72.5
| 72.5
| 0.8 |
2014-Aug-06 Wed
| ###
| ###
| 11.84
| 11.88
|
|
| ###
| ###
| 0.8 |
2014-Aug-05 Tue
| ###
| ###
| 11.82
| 11.89
| 140,020
| ###
| ###
| ###
| ### |
2014-Aug-04 Mon
| ###
| ###
| 11.82
| ###
| 88,822
| ###
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| ###
| ###
| ###
| ###
| 243,085
| 0
| 33.8
| 33.8
| 0.0 |
2014-Jul-31 Thu
| ###
| 12.4
| 12.2
| 12.24
| 51,425
| 632,527
| ###
| ###
| 0.9 |
2014-Jul-30 Wed
| ###
| 12.49
| 12.27
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2014-Jul-28 Mon
| 12.26
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2014-Jul-25 Fri
| 12.26
| ###
| ###
| 12.27
| 44,657
| 0
| ###
| ###
| ### |
2014-Jul-24 Thu
| 12.29
| ###
| 12.26
| ###
| 74,424
| ###
| 77.4
| 77.4
| 0.0 |
2014-Jul-23 Wed
| ###
| 12.4
| 12.22
| 12.22
|
|
| ###
| ###
| 0.9 |
2014-Jul-22 Tue
| 12.29
| ###
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2014-Jul-21 Mon
| 12.27
| ###
| ###
| 12.25
|
|
| 30.5
| 30.5
| 0.9 |
2014-Jul-18 Fri
| ###
| 12.28
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Jul-17 Thu
| ###
| 12.43
| 12.24
| 12.29
|
|
| ###
| ###
| 0.9 |
2014-Jul-16 Wed
| 12.23
| ###
| ###
| 12.23
|
|
| 69.6
| 69.6
| ### |
2014-Jul-15 Tue
| ###
| ###
| ###
| 12.24
| 28,557
| 0
| ###
| ###
| 0.9 |
2014-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
| 128,323
| 0
| 78.1
| 78.1
| 0.0 |
2014-Jul-10 Thu
| 11.86
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 11.78
| 11.84
|
|
| 22.3
| 22.3
| 0.8 |
2014-Jul-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2014-Jul-07 Mon
| 12.22
| ###
| ###
| ###
| 90,255
| 0
| 28.4
| 28.4
| 0.0 |
2014-Jul-04 Fri
| 12.23
| ###
| ###
| 12.23
|
|
| 67.5
| 67.5
| ### |
2014-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Jul-02 Wed
| ###
| 12.27
| ###
| ###
| 155,959
| ###
| 74.9
| 74.9
| 0.0 |
2014-Jul-01 Tue
| 12.24
| ###
| ###
| ###
| 80,087
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 12.28
| 12.4
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2014-Jun-27 Fri
| 12.41
| 12.45
| 12.2
| 12.28
| 57,456
| 708,145
| ###
| ###
| 0.9 |
2014-Jun-26 Thu
| ###
| 12.44
| ###
| 12.4
| 216,849
| ###
| ###
| ###
| 0.9 |
2014-Jun-25 Wed
| ###
| ###
| 11.87
| ###
| 81,426
| ###
| 74.5
| 74.5
| 0.0 |
2014-Jun-24 Tue
| 12.21
| ###
| ###
| ###
| 36,556
| 0
| 79.6
| 79.6
| 0.0 |
2014-Jun-23 Mon
| ###
| 12.4
| ###
| 12.24
| 69,976
| 433,851
| 80.5
| 80.5
| 0.9 |
2014-Jun-20 Fri
| ###
| ###
| ###
| ###
| 54,380
| 0
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 12.4
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| ###
| 12.2
|
|
| 80.2
| 80.2
| ### |
2014-Jun-17 Tue
| ###
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 11.74
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2014-Jun-12 Thu
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| ###
| 77,942
| 0
| 25.6
| 25.6
| 0.0 |
2014-Jun-10 Tue
| 12.29
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2014-Jun-06 Fri
| ###
| 12.41
| ###
| 12.26
| 79,175
| 491,280
| ###
| ###
| 0.9 |
2014-Jun-05 Thu
| ###
| 12.2
| ###
| ###
| 95,152
| 580,427
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 12.78
| 12.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 12.54
| 12.84
| 12.54
| 12.8
| 134,154
| ###
| ###
| ###
| 0.9 |
2014-May-30 Fri
| 12.45
| ###
| 12.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 12.47
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| 12.56
| 124,244
| 0
| 85.7
| 85.7
| 0.9 |
2014-May-27 Tue
| 12.25
| ###
| ###
| 12.22
| 70,722
| 0
| 30.3
| 30.3
| 0.9 |
2014-May-26 Mon
| ###
| 12.27
| ###
| 12.23
| 70,682
| ###
| ###
| ###
| ### |
2014-May-23 Fri
| ###
| 12.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 11.73
| ###
| 105,187
| 616,921
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 11.77
| 12.055
| 11.75
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 11.74
| 11.77
| 96,878
| 568,673
| ###
| ###
| ### |
2014-May-16 Fri
| 11.78
| ###
| 11.78
| 11.89
|
|
| 80.0
| 80.0
| ### |
2014-May-15 Thu
| ###
| ###
| 11.77
| ###
| 86,171
| ###
| 28.2
| 28.2
| 0.0 |
2014-May-14 Wed
| 12.4
| 12.46
| ###
| ###
| 125,442
| ###
| 12.9
| 12.9
| 0.0 |
2014-May-13 Tue
| ###
| 12.4
| ###
| 12.4
| 137,984
| ###
| 89.7
| 89.7
| 0.9 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 11.87
| ###
| 11.87
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| 11.8
|
|
| 14.5
| 14.5
| 0.8 |
2014-May-06 Tue
| 11.85
| ###
| 11.85
| ###
| 65,582
| 388,573
| ###
| ###
| 0.0 |
2014-May-05 Mon
| 11.81
| 11.83
| ###
| 11.81
| 184,078
| 1,088,821
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| ###
| 11.71
| 11.78
| 82,256
| ###
| ###
| ###
| ### |
2014-May-01 Thu
| 12.22
| 12.27
| ###
| ###
| 57,244
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 12.2
| 12.29
| ###
| 12.2
|
|
| 73.0
| 73.0
| ### |
2014-Apr-29 Tue
| 12.44
| 12.5
| ###
| 12.2
|
|
| 25.2
| 25.2
| ### |
2014-Apr-28 Mon
| ###
| 12.49
| 12.26
| ###
| 69,582
| 861,077
| 34.5
| 34.5
| 0.0 |
2014-Apr-24 Thu
| 12.49
| 12.53
| 12.29
| 12.4
| 80,479
| 998,744
| ###
| ###
| 0.9 |
2014-Apr-23 Wed
| ###
| 12.56
| 12.29
| 12.48
| 72,783
| 904,328
| ###
| ###
| ### |
2014-Apr-22 Tue
| 12.4
| 12.4
| 12.2
| ###
| 40,323
| 495,972
| 29.7
| 29.7
| 0.0 |
2014-Apr-17 Thu
| 12.29
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Apr-16 Wed
| 11.88
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| 11.89
|
|
| ###
| ###
| ### |
2014-Apr-14 Mon
| ###
| ###
| 11.54
| ###
| 144,175
| 831,889
| 14.2
| 14.2
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| 11.885
| ###
| 194,677
| ###
| 29.2
| 29.2
| 0.0 |
2014-Apr-10 Thu
| 12.2
| 12.29
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 279,355
| 0
| 82.6
| 82.6
| 0.0 |
2014-Apr-08 Tue
| 11.76
| ###
| 11.7
| 11.83
| 68,858
| ###
| ###
| ###
| 0.8 |
2014-Apr-07 Mon
| ###
| 11.85
| 11.58
| 11.78
| 78,189
| 915,984
| ###
| ###
| ### |
2014-Apr-04 Fri
| ###
| 11.89
| ###
| 11.8
| 257,354
| ###
| 80.6
| 80.6
| 0.8 |
2014-Apr-03 Thu
| 11.73
| 11.79
| ###
| 11.7
|
|
| 32.6
| 32.6
| 0.8 |
2014-Apr-02 Wed
| ###
| ###
| 11.57
| ###
| 105,344
| ###
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 11.75
| 11.76
|
|
| ###
| ###
| 0.8 |
2014-Mar-31 Mon
| 11.82
| ###
| 11.76
| ###
| 78,571
| ###
| 84.2
| 84.2
| 0.0 |
2014-Mar-28 Fri
| 11.75
| 11.81
| ###
| 11.73
| 74,142
| ###
| 27.4
| 27.4
| 0.8 |
2014-Mar-27 Thu
| ###
| ###
| 11.76
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2014-Mar-26 Wed
| 12.23
| 12.27
| ###
| 12.21
|
|
| 33.1
| 33.1
| 0.9 |
2014-Mar-25 Tue
| ###
| 12.21
| ###
| 12.2
| 94,182
| 574,981
| 79.3
| 79.3
| ### |
2014-Mar-24 Mon
| ###
| 12.27
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Mar-21 Fri
| ###
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| 12.25
| 12.25
| ###
| 12.21
|
|
| 28.5
| 28.5
| 0.9 |
2014-Mar-18 Tue
| 12.2
| 12.26
| ###
| 12.21
|
|
| 73.9
| 73.9
| 0.9 |
2014-Mar-17 Mon
| 12.25
| 12.25
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2014-Mar-14 Fri
| 12.29
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Mar-13 Thu
| 12.54
| ###
| 12.43
| 12.53
|
|
| 27.1
| 27.1
| ### |
2014-Mar-12 Wed
| 12.73
| 12.73
| ###
| 12.53
|
|
| ###
| ###
| ### |
2014-Mar-11 Tue
| 12.48
| 12.84
| 12.27
| 12.77
|
|
| 89.3
| 89.3
| 0.9 |
2014-Mar-10 Mon
| ###
| 12.43
| ###
| 12.4
| 193,377
| ###
| 88.8
| 88.8
| 0.9 |
2014-Mar-07 Fri
| 11.83
| ###
| 11.83
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| 11.75
| 11.75
| 376,154
| ###
| 19.2
| 19.2
| ### |
2014-Mar-05 Wed
| ###
| 11.8
| 11.58
| 11.72
|
|
| ###
| ###
| 0.8 |
2014-Mar-04 Tue
| 11.76
| 11.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| 11.74
| 11.49
| ###
| 53,324
| 619,358
| 73.5
| 73.5
| 0.0 |
2014-Feb-28 Fri
| 11.56
| 11.7
| 11.56
| ###
| 121,843
| ###
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 11.75
| 11.76
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 11.8
| 11.88
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2014-Feb-25 Tue
| 11.76
| ###
| 11.76
| 11.78
|
|
| ###
| ###
| ### |
2014-Feb-24 Mon
| ###
| ###
| ###
| 11.78
| 152,751
| 0
| 14.4
| 14.4
| ### |
2014-Feb-21 Fri
| 11.76
| ###
| ###
| ###
| 152,777
| 0
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| 11.55
| 11.76
|
|
| 76.8
| 76.8
| 0.8 |
2014-Feb-19 Wed
| 10.79
| 11.7
| 10.78
| 11.7
|
|
| 97.2
| 97.2
| 0.8 |
2014-Feb-18 Tue
| 10.77
| 10.85
| 10.71
| 10.8
| 356,042
| ###
| 78.6
| 78.6
| ### |
2014-Feb-17 Mon
| 10.7
| 10.84
| 10.7
| 10.73
|
|
| 74.1
| 74.1
| ### |
2014-Feb-14 Fri
| 10.79
| 10.84
| 10.56
| 10.7
| 134,677
| 1,441,043
| 21.3
| 21.3
| 0.8 |
2014-Feb-13 Thu
| 10.83
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 10.55
| 10.82
| 10.52
| 10.78
| 621,728
| ###
| 81.5
| 81.5
| 0.8 |
2014-Feb-11 Tue
| ###
| 10.75
| 10.46
| 10.55
|
|
| 16.9
| 16.9
| ### |
2014-Feb-10 Mon
| 10.88
| ###
| ###
| 10.7
|
|
| 18.2
| 18.2
| 0.8 |
2014-Feb-07 Fri
| 10.8
| ###
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2014-Feb-06 Thu
| ###
| ###
| 10.77
| 10.8
|
|
| 16.6
| 16.6
| ### |
2014-Feb-05 Wed
| ###
| 11.28
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2014-Feb-04 Tue
| ###
| 11.27
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2014-Feb-03 Mon
| ###
| 11.44
| ###
| 11.28
|
|
| 86.5
| 86.5
| 0.8 |
2014-Jan-31 Fri
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 11.2
| ###
| ###
| 28,079
| 157,242
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| 11.26
| 11.27
| ###
| ###
| 180,689
| 1,018,182
| 18.8
| 18.8
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 11.41
| 11.51
| ###
| 11.45
|
|
| ###
| ###
| 0.8 |
2014-Jan-23 Thu
| 11.8
| 11.81
| ###
| 11.46
| 72,380
| ###
| ###
| ###
| 0.8 |
2014-Jan-22 Wed
| 11.71
| 11.8
| 11.44
| 11.78
| 204,752
| ###
| ###
| ###
| ### |
2014-Jan-21 Tue
| ###
| 11.8
| 11.28
| 11.7
|
|
| ###
| ###
| 0.8 |
2014-Jan-20 Mon
| ###
| 11.49
| 11.23
| 11.23
|
|
| ###
| ###
| 0.8 |
2014-Jan-17 Fri
| 11.83
| ###
| 11.27
| ###
| 77,159
| ###
| 6.7
| 6.7
| 0.0 |
2014-Jan-16 Thu
| ###
| ###
| ###
| ###
| 17,351
| 0
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| 12.27
| 12.27
| 11.71
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2014-Jan-10 Fri
| 11.73
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| 11.73
| 27,356
| 0
| 13.6
| 13.6
| 0.8 |
2014-Jan-08 Wed
| 11.81
| 11.985
| 11.72
| 11.85
| 25,084
| ###
| ###
| ###
| ### |
2014-Jan-07 Tue
| 11.74
| ###
| 11.72
| 11.85
|
|
| 81.1
| 81.1
| ### |
2014-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2014-Jan-03 Fri
| 11.72
| 11.87
| ###
| 11.84
| 13,144
| ###
| 81.4
| 81.4
| 0.8 |
2014-Jan-02 Thu
| 11.71
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 11.7
| ###
| 11.59
| 11.71
| 28,355
| ###
| 69.8
| 69.8
| ### |
2013-Dec-30 Mon
| 11.7
| 11.76
| 11.56
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-Dec-27 Fri
| ###
| 11.8
| ###
| ###
| 17,224
| 101,621
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| 11.75
| 11.58
| 11.59
| 13,520
| ###
| 21.5
| 21.5
| 0.8 |
2013-Dec-23 Mon
| ###
| 11.56
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2013-Dec-20 Fri
| ###
| 11.49
| 11.2
| 11.22
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| 11.48
| 11.56
| ###
| 11.47
| 75,978
| 439,152
| 23.9
| 23.9
| ### |
2013-Dec-18 Wed
| 11.45
| ###
| 11.29
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2013-Dec-17 Tue
| ###
| 11.82
| 11.29
| 11.49
|
|
| 87.8
| 87.8
| ### |
2013-Dec-16 Mon
| ###
| ###
| ###
| 11.24
| 106,852
| 0
| 25.7
| 25.7
| 0.8 |
2013-Dec-13 Fri
| 11.4
| 11.44
| 11.2
| 11.27
|
|
| 16.2
| 16.2
| ### |
2013-Dec-12 Thu
| ###
| ###
| 11.45
| 11.5
| 216,478
| ###
| ###
| ###
| ### |
2013-Dec-11 Wed
| 11.53
| ###
| 11.41
| 11.56
|
|
| 74.4
| 74.4
| 0.8 |
2013-Dec-10 Tue
| 11.75
| 11.75
| 11.51
| 11.56
| 117,481
| ###
| ###
| ###
| 0.8 |
2013-Dec-09 Mon
| 11.79
| 11.89
| ###
| 11.72
| 35,621
| ###
| 34.9
| 34.9
| 0.8 |
2013-Dec-06 Fri
| ###
| 11.74
| 11.47
| 11.74
|
|
| ###
| ###
| 0.8 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2013-Dec-02 Mon
| 12.26
| 12.41
| ###
| ###
| 100,580
| ###
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| 12.5
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 12.2
|
|
| 76.0
| 76.0
| ### |
2013-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-Nov-26 Tue
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 12.22
| 12.48
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2013-Nov-22 Fri
| 12.27
| 12.57
| ###
| 12.45
| 1,649,551
| 10,367,428
| 80.8
| 80.8
| ### |
2013-Nov-21 Thu
| ###
| 12.24
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| ###
| 11.88
| ###
| 83,180
| 494,089
| 79.2
| 79.2
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| 11.7
| ###
| 62,220
| 363,987
| 37.4
| 37.4
| 0.0 |
2013-Nov-15 Fri
| 11.89
| ###
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 11.8
| ###
| 11.7
| 11.88
|
|
| 74.5
| 74.5
| 0.8 |
2013-Nov-13 Wed
| 11.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 11.78
| 11.8
| ###
| 11.72
|
|
| 32.3
| 32.3
| 0.8 |
2013-Nov-11 Mon
| 11.74
| 11.81
| 11.72
| 11.78
|
|
| ###
| ###
| ### |
2013-Nov-08 Fri
| 11.79
| 11.86
| ###
| 11.74
|
|
| 26.3
| 26.3
| 0.8 |
2013-Nov-07 Thu
| ###
| ###
| 11.78
| 11.79
|
|
| 24.9
| 24.9
| 0.8 |
2013-Nov-06 Wed
| 11.75
| ###
| 11.75
| 11.87
| 40,350
| 237,056
| 81.9
| 81.9
| 0.8 |
2013-Nov-05 Tue
| ###
| 11.76
| 11.58
| 11.7
| 12,772
| 149,049
| ###
| ###
| 0.8 |
2013-Nov-04 Mon
| ###
| ###
| 11.58
| 11.59
|
|
| ###
| ###
| 0.8 |
2013-Nov-01 Fri
| 11.56
| ###
| 11.56
| ###
| 336,157
| 1,942,987
| 92.2
| 92.2
| 0.0 |
2013-Oct-31 Thu
| 11.47
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 11.48
| 11.58
| 11.48
| 11.5
| 519,659
| ###
| ###
| ###
| ### |
2013-Oct-29 Tue
| 11.52
| 11.58
| 11.45
| 11.47
|
|
| 34.9
| 34.9
| ### |
2013-Oct-28 Mon
| 11.4
| 11.54
| 11.4
| 11.53
| 61,348
| ###
| ###
| ###
| ### |
2013-Oct-25 Fri
| ###
| ###
| ###
| 11.4
| 107,925
| 0
| 13.9
| 13.9
| 0.8 |
2013-Oct-24 Thu
| ###
| ###
| ###
| 11.41
|
|
| ###
| ###
| ### |
2013-Oct-23 Wed
| 11.59
| 11.7
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2013-Oct-22 Tue
| 11.42
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Oct-21 Mon
| ###
| 11.45
| ###
| 11.4
|
|
| 75.5
| 75.5
| 0.8 |
2013-Oct-18 Fri
| 11.5
| 11.55
| 11.26
| ###
| 589,150
| 6,719,255
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 12.25
| ###
| ###
| 11.5
| 2,116,222
| 0
| ###
| ###
| ### |
2013-Oct-16 Wed
| ###
| 12.245
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Oct-15 Tue
| 12.26
| ###
| ###
| ###
| 89,450
| 0
| ###
| ###
| 0.0 |
2013-Oct-14 Mon
| 12.5
| 12.5
| ###
| ###
| 143,677
| 897,981
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| 12.49
| 12.55
| 98,351
| ###
| 20.7
| 20.7
| ### |
2013-Oct-10 Thu
| 12.42
| ###
| 12.41
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Oct-09 Wed
| 12.49
| ###
| 12.49
| 12.51
|
|
| ###
| ###
| ### |
2013-Oct-08 Tue
| 12.53
| 12.71
| 12.53
| ###
| 36,847
| ###
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| 12.5
| ###
| 132,151
| 825,943
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 12.5
| ###
| 12.42
| 12.56
| 45,420
| 282,058
| 77.0
| 77.0
| 0.9 |
2013-Oct-03 Thu
| ###
| ###
| 12.5
| 12.59
|
|
| 25.5
| 25.5
| ### |
2013-Oct-02 Wed
| 12.5
| 12.75
| 12.5
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 12.5
| 251,943
| 0
| ###
| ###
| 0.9 |
2013-Sep-30 Mon
| 12.72
| 12.74
| 12.5
| ###
| 48,953
| 617,786
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| 12.78
| 12.84
| 46,348
| ###
| 21.4
| 21.4
| 0.9 |
2013-Sep-26 Thu
| 12.76
| ###
| 12.76
| ###
| 106,178
| ###
| 77.8
| 77.8
| 0.0 |
2013-Sep-25 Wed
| 12.58
| 12.81
| 12.58
| 12.76
|
|
| ###
| ###
| ### |
2013-Sep-24 Tue
| 12.56
| ###
| 12.55
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2013-Sep-23 Mon
| ###
| ###
| 12.51
| ###
| 101,575
| 635,351
| 73.6
| 73.6
| 0.0 |
2013-Sep-20 Fri
| ###
| 12.7
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 69,520
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 12.21
| 12.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| ###
| 12.22
|
|
| 77.9
| 77.9
| 0.9 |
2013-Sep-16 Mon
| ###
| ###
| 12.2
| 12.22
| 43,976
| 268,253
| ###
| ###
| 0.9 |
2013-Sep-13 Fri
| 12.42
| 12.42
| 12.26
| 12.28
|
|
| ###
| ###
| 0.9 |
2013-Sep-12 Thu
| 12.25
| 12.46
| 12.25
| 12.44
|
|
| 84.2
| 84.2
| 0.9 |
2013-Sep-11 Wed
| ###
| 12.29
| ###
| 12.25
|
|
| 74.6
| 74.6
| 0.9 |
2013-Sep-10 Tue
| 12.25
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Sep-09 Mon
| 12.28
| 12.72
| 12.2
| 12.24
| 130,624
| 1,627,575
| ###
| ###
| 0.9 |
2013-Sep-06 Fri
| 12.28
| 12.28
| ###
| 12.2
| 92,472
| 567,778
| 26.0
| 26.0
| ### |
2013-Sep-05 Thu
| ###
| ###
| 12.21
| 12.26
| 99,975
| 610,347
| ###
| ###
| 0.9 |
2013-Sep-04 Wed
| ###
| 12.42
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| 12.5
| 12.79
| 12.25
| ###
| 75,773
| 948,677
| 20.5
| 20.5
| 0.0 |
2013-Sep-02 Mon
| ###
| 12.7
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2013-Aug-30 Fri
| 12.26
| ###
| 12.22
| 12.28
|
|
| ###
| ###
| 0.9 |
2013-Aug-29 Thu
| ###
| ###
| ###
| 12.21
| 129,157
| 0
| 25.0
| 25.0
| 0.9 |
2013-Aug-28 Wed
| 12.42
| 12.42
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2013-Aug-27 Tue
| 12.51
| 12.51
| ###
| 12.42
| 188,147
| 1,176,859
| ###
| ###
| 0.9 |
2013-Aug-26 Mon
| ###
| 12.89
| ###
| ###
| 136,472
| ###
| 35.7
| 35.7
| 0.0 |
2013-Aug-23 Fri
| 12.4
| 12.77
| 12.4
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2013-Aug-22 Thu
| 12.4
| 12.4
| ###
| ###
| 34,323
| ###
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| ###
| 12.78
| 12.23
| ###
| 323,889
| ###
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| ###
| 12.4
| 12.55
|
|
| 12.3
| 12.3
| ### |
2013-Aug-19 Mon
| ###
| ###
| 12.75
| ###
| 74,944
| ###
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| ###
| ###
| 12.53
| ###
| 100,640
| ###
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| 13.24
| 12.88
| ###
| 21,121
| 275,840
| 68.5
| 68.5
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2013-Aug-13 Tue
| ###
| 13.28
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2013-Aug-12 Mon
| 12.75
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| 12.76
| 12.82
|
|
| ###
| ###
| 0.9 |
2013-Aug-08 Thu
| 12.83
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 13.29
| 12.88
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2013-Aug-06 Tue
| 12.88
| ###
| 12.88
| ###
| 52,950
| ###
| 81.1
| 81.1
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| 13.45
| ###
| 13.24
| ###
| 161,979
| ###
| 23.8
| 23.8
| 0.0 |
2013-Aug-01 Thu
| 13.52
| 13.8
| 13.41
| 13.45
| 101,543
| ###
| ###
| ###
| ### |
2013-Jul-31 Wed
| ###
| 13.52
| ###
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Jul-30 Tue
| 13.22
| 13.47
| 13.22
| 13.41
| 80,878
| ###
| ###
| ###
| 1.0 |
2013-Jul-29 Mon
| 13.54
| 13.54
| ###
| 13.23
| 79,274
| 536,684
| 15.8
| 15.8
| 0.9 |
2013-Jul-26 Fri
| 13.56
| 13.73
| 13.43
| 13.48
|
|
| 25.5
| 25.5
| 1.0 |
2013-Jul-25 Thu
| 13.48
| ###
| 13.44
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2013-Jul-24 Wed
| ###
| 13.7
| ###
| 13.49
| 55,827
| ###
| ###
| ###
| ### |
2013-Jul-23 Tue
| 13.72
| 13.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| 13.49
| 13.88
| 13.48
| 13.74
|
|
| 82.7
| 82.7
| ### |
2013-Jul-19 Fri
| 13.4
| 13.48
| 13.21
| 13.48
|
|
| 75.2
| 75.2
| 1.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| ###
| ###
| 12.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| 12.78
| 24,771
| 0
| 82.5
| 82.5
| 0.9 |
2013-Jul-12 Fri
| 12.4
| 12.7
| 12.4
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Jul-11 Thu
| 12.47
| 12.5
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2013-Jul-10 Wed
| ###
| ###
| 12.27
| 12.44
| 53,650
| 329,142
| 20.6
| 20.6
| 0.9 |
2013-Jul-09 Tue
| ###
| 12.81
| 12.49
| 12.55
| 33,025
| ###
| ###
| ###
| ### |
2013-Jul-08 Mon
| 12.76
| 12.83
| ###
| 12.49
| 84,353
| 541,124
| ###
| ###
| 0.9 |
2013-Jul-05 Fri
| 12.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| 12.5
| 11.84
| 12.5
| 150,758
| 1,834,724
| ###
| ###
| 0.9 |
2013-Jul-03 Wed
| 11.55
| ###
| 11.55
| ###
| 50,822
| ###
| 90.6
| 90.6
| 0.0 |
2013-Jul-02 Tue
| 11.24
| 11.55
| 11.24
| 11.55
| 26,651
| 303,688
| 77.8
| 77.8
| 0.8 |
2013-Jul-01 Mon
| 11.4
| 11.46
| ###
| 11.25
| 65,858
| ###
| 23.8
| 23.8
| ### |
2013-Jun-28 Fri
| 11.55
| 11.76
| 11.24
| 11.4
|
|
| 23.5
| 23.5
| 0.8 |
2013-Jun-27 Thu
| ###
| 11.55
| ###
| 11.45
| 197,729
| 1,141,884
| 68.3
| 68.3
| 0.8 |
2013-Jun-26 Wed
| 11.42
| 11.45
| ###
| ###
| 157,084
| ###
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| 11.42
| 11.46
| ###
| 11.4
| 138,951
| 796,189
| ###
| ###
| 0.8 |
2013-Jun-24 Mon
| 11.5
| 11.56
| ###
| 11.4
|
|
| 38.3
| 38.3
| 0.8 |
2013-Jun-21 Fri
| 11.5
| 11.72
| 11.5
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2013-Jun-20 Thu
| 11.51
| 11.71
| 11.5
| ###
| 94,159
| ###
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| 11.44
| 11.7
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 11.4
| ###
| ###
| 11.46
|
|
| 77.0
| 77.0
| 0.8 |
2013-Jun-17 Mon
| 11.72
| 11.72
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2013-Jun-14 Fri
| ###
| 11.73
| ###
| 11.71
| 75,781
| 444,455
| ###
| ###
| ### |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 149,346
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 11.42
| ###
| ###
| 180,183
| 1,028,844
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| 11.7
| 11.7
| ###
| 11.4
| 239,626
| ###
| ###
| ###
| 0.8 |
2013-Jun-07 Fri
| ###
| ###
| 11.57
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-Jun-06 Thu
| ###
| 12.25
| ###
| ###
| 84,250
| ###
| 30.6
| 30.6
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| 11.81
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 63,223
| 0
| 15.3
| 15.3
| 0.0 |
2013-May-31 Fri
| ###
| 12.75
| 12.45
| 12.49
| 197,348
| 2,486,584
| 21.8
| 21.8
| 0.9 |
2013-May-30 Thu
| 12.7
| 12.71
| ###
| ###
| 45,956
| 292,050
| ###
| ###
| 0.0 |
2013-May-29 Wed
| 12.5
| 12.75
| 12.49
| ###
| 31,588
| 398,640
| 77.5
| 77.5
| 0.0 |
2013-May-28 Tue
| ###
| 12.5
| 12.25
| 12.5
| 57,756
| ###
| ###
| ###
| 0.9 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 112,827
| 0
| 88.4
| 88.4
| 0.0 |
2013-May-24 Fri
| ###
| 12.5
| ###
| ###
| 121,677
| 760,481
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 12.84
| 12.84
| ###
| 12.27
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| ###
| ###
| 12.73
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2013-May-21 Tue
| 13.78
| 13.78
| 13.41
| 13.47
|
|
| ###
| ###
| 1.0 |
2013-May-20 Mon
| ###
| 13.82
| ###
| 13.77
|
|
| 92.1
| 92.1
| ### |
2013-May-17 Fri
| 13.4
| 13.46
| ###
| ###
| 127,845
| ###
| 30.4
| 30.4
| 0.0 |
2013-May-16 Thu
| ###
| 13.5
| ###
| 13.25
|
|
| 88.8
| 88.8
| ### |
2013-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-May-14 Tue
| 12.86
| ###
| 12.79
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-May-13 Mon
| ###
| 12.86
| 12.58
| 12.75
|
|
| ###
| ###
| ### |
2013-May-10 Fri
| ###
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2013-May-09 Thu
| ###
| 12.4
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2013-May-08 Wed
| 11.7
| ###
| 11.7
| ###
| 180,475
| 1,055,778
| 80.1
| 80.1
| 0.0 |
2013-May-07 Tue
| 11.7
| 11.86
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-May-06 Mon
| 12.26
| ###
| 11.57
| 11.7
|
|
| ###
| ###
| 0.8 |
2013-May-03 Fri
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-02 Thu
| 12.81
| 12.81
| 11.86
| ###
| 150,824
| ###
| 8.6
| 8.6
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| 12.78
| 54,586
| 0
| 21.8
| 21.8
| 0.9 |
2013-Apr-30 Tue
| ###
| ###
| 12.72
| ###
| 51,989
| 330,650
| ###
| ###
| 0.0 |
2013-Apr-29 Mon
| 13.2
| 13.2
| ###
| ###
| 29,026
| 191,571
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| 12.85
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-23 Tue
| 12.74
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 12.86
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Apr-19 Fri
| ###
| ###
| 12.54
| ###
| 95,455
| ###
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| 12.71
| 12.77
| 40,923
| ###
| 36.5
| 36.5
| 0.9 |
2013-Apr-17 Wed
| 12.75
| ###
| 12.75
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2013-Apr-16 Tue
| 12.87
| ###
| ###
| 12.74
| 83,989
| 0
| 26.7
| 26.7
| ### |
2013-Apr-15 Mon
| ###
| ###
| 12.72
| 12.82
| 162,329
| ###
| ###
| ###
| 0.9 |
2013-Apr-12 Fri
| ###
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| 12.74
| ###
| 12.46
| 212,822
| 1,355,676
| ###
| ###
| 0.9 |
2013-Apr-10 Wed
| ###
| ###
| ###
| 12.47
| 138,656
| 0
| ###
| ###
| ### |
2013-Apr-09 Tue
| 13.27
| 13.27
| ###
| ###
| 193,444
| ###
| 14.2
| 14.2
| 0.0 |
2013-Apr-08 Mon
| 12.89
| 13.46
| 12.89
| 13.27
| 138,325
| ###
| ###
| ###
| 0.9 |
2013-Apr-05 Fri
| 12.47
| 12.89
| 12.47
| 12.89
| 149,720
| 1,898,449
| ###
| ###
| ### |
2013-Apr-04 Thu
| 12.5
| 12.57
| ###
| 12.46
|
|
| 44.7
| 44.7
| 0.9 |
2013-Apr-03 Wed
| 12.5
| ###
| 12.5
| 12.52
| 41,451
| ###
| ###
| ###
| 0.9 |
2013-Apr-02 Tue
| 12.7
| 12.7
| ###
| 12.52
| 122,253
| ###
| ###
| ###
| 0.9 |
2013-Mar-28 Thu
| 12.75
| 12.79
| 12.43
| ###
| 57,178
| ###
| 23.7
| 23.7
| 0.0 |
2013-Mar-27 Wed
| ###
| 12.84
| ###
| 12.84
|
|
| 83.4
| 83.4
| 0.9 |
2013-Mar-26 Tue
| 12.59
| ###
| 12.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 12.5
| ###
| 12.47
| 12.55
| 166,027
| 1,035,178
| ###
| ###
| ### |
2013-Mar-22 Fri
| 12.76
| 12.76
| 12.4
| 12.58
| 268,720
| ###
| 21.7
| 21.7
| 0.9 |
2013-Mar-21 Thu
| 12.77
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Mar-20 Wed
| ###
| ###
| 12.7
| 12.77
|
|
| ###
| ###
| 0.9 |
2013-Mar-19 Tue
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| 13.2
| 13.24
| ###
| ###
| 70,540
| 466,974
| 39.7
| 39.7
| 0.0 |
2013-Mar-15 Fri
| ###
| 13.44
| ###
| ###
| 168,587
| ###
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 12.73
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 12.89
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Mar-12 Tue
| 12.89
| ###
| 12.83
| 12.88
|
|
| ###
| ###
| ### |
2013-Mar-11 Mon
| 12.8
| 12.89
| 12.75
| 12.8
| 52,720
| 675,870
| ###
| ###
| 0.9 |
2013-Mar-08 Fri
| 12.8
| 12.85
| 12.75
| 12.8
|
|
| ###
| ###
| 0.9 |
2013-Mar-07 Thu
| 12.79
| 12.85
| ###
| 12.79
| 168,643
| ###
| 74.3
| 74.3
| ### |
2013-Mar-06 Wed
| 12.85
| ###
| 12.79
| 12.82
|
|
| ###
| ###
| 0.9 |
2013-Mar-05 Tue
| 12.8
| ###
| 12.79
| 12.79
|
|
| 33.2
| 33.2
| ### |
2013-Mar-04 Mon
| ###
| 12.8
| ###
| 12.79
| 62,059
| 397,177
| ###
| ###
| ### |
2013-Mar-01 Fri
| ###
| ###
| ###
| 12.56
| 181,671
| 0
| ###
| ###
| 0.9 |
2013-Feb-28 Thu
| 12.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| 12.45
| 12.2
| 12.23
|
|
| ###
| ###
| ### |
2013-Feb-26 Tue
| ###
| ###
| ###
| 12.25
| 123,288
| 0
| ###
| ###
| 0.9 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2013-Feb-22 Fri
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-21 Thu
| 12.28
| 12.29
| ###
| 11.82
| 107,878
| ###
| ###
| ###
| 0.8 |
2013-Feb-20 Wed
| 12.43
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2013-Feb-19 Tue
| ###
| 12.5
| ###
| 12.43
|
|
| 87.1
| 87.1
| 0.9 |
2013-Feb-18 Mon
| ###
| ###
| ###
| ###
| 111,141
| 0
| 79.1
| 79.1
| 0.0 |
2013-Feb-15 Fri
| 11.7
| ###
| ###
| ###
| 23,583
| 0
| 83.7
| 83.7
| 0.0 |
2013-Feb-14 Thu
| 11.51
| 11.88
| 11.51
| 11.7
| 120,625
| ###
| ###
| ###
| 0.8 |
2013-Feb-13 Wed
| 11.5
| ###
| 11.48
| 11.54
| 127,049
| ###
| ###
| ###
| 0.8 |
2013-Feb-12 Tue
| 11.47
| ###
| 11.41
| 11.48
| 29,228
| 166,745
| 70.4
| 70.4
| 0.8 |
2013-Feb-11 Mon
| 11.57
| ###
| ###
| ###
| 34,088
| 0
| 19.4
| 19.4
| 0.0 |
2013-Feb-08 Fri
| ###
| 11.77
| 11.41
| ###
| 81,223
| 941,374
| ###
| ###
| 0.0 |
2013-Feb-07 Thu
| 11.5
| 11.79
| 11.5
| ###
| 101,726
| ###
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| 11.46
| 11.2
| 11.45
|
|
| 71.8
| 71.8
| 0.8 |
2013-Feb-05 Tue
| 11.72
| 11.75
| 11.24
| 11.4
| 270,487
| 3,109,248
| ###
| ###
| 0.8 |
2013-Feb-04 Mon
| ###
| ###
| 11.74
| 11.74
|
|
| ###
| ###
| 0.8 |
2013-Feb-01 Fri
| 11.88
| ###
| 11.7
| 11.8
| 132,980
| ###
| ###
| ###
| 0.8 |
2013-Jan-31 Thu
| ###
| 11.88
| ###
| 11.88
| 45,575
| ###
| ###
| ###
| 0.8 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 54,648
| 0
| ###
| ###
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 11.84
| 11.88
|
|
| 28.5
| 28.5
| 0.8 |
2013-Jan-25 Fri
| 11.75
| ###
| ###
| ###
| 47,484
| 0
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 11.79
| 11.79
| ###
| 11.75
| 32,251
| ###
| 28.9
| 28.9
| ### |
2013-Jan-23 Wed
| 11.73
| 11.79
| ###
| 11.75
| 19,981
| 117,787
| ###
| ###
| ### |
2013-Jan-22 Tue
| 11.5
| 11.73
| 11.5
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2013-Jan-21 Mon
| 11.5
| ###
| 11.5
| ###
| 67,770
| 389,677
| 78.3
| 78.3
| 0.0 |
2013-Jan-18 Fri
| 11.58
| 11.58
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2013-Jan-17 Thu
| ###
| ###
| ###
| 11.51
| 62,322
| 0
| 27.4
| 27.4
| 0.8 |
2013-Jan-16 Wed
| 11.47
| ###
| 11.47
| ###
| 103,728
| 594,880
| 75.6
| 75.6
| 0.0 |
2013-Jan-15 Tue
| 11.2
| 11.48
| 11.2
| 11.47
| 24,526
| 278,124
| 88.5
| 88.5
| ### |
2013-Jan-14 Mon
| 11.41
| 11.42
| ###
| 11.2
|
|
| 16.4
| 16.4
| 0.8 |
2013-Jan-11 Fri
| 11.26
| 11.41
| 11.26
| 11.41
| 59,429
| 673,627
| 82.0
| 82.0
| ### |
2013-Jan-10 Thu
| ###
| ###
| ###
| 11.26
| 49,485
| 0
| 85.9
| 85.9
| 0.8 |
2013-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| 10.86
| ###
| 86,746
| ###
| 78.3
| 78.3
| 0.0 |
2013-Jan-07 Mon
| 10.85
| ###
| 10.84
| ###
| 29,525
| 160,025
| 80.4
| 80.4
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| 10.85
| 10.86
|
|
| ###
| ###
| 0.8 |
2013-Jan-03 Thu
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 22,243
| 0
| 70.0
| 70.0
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 7,056
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 8,872
| 0
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 11.2
| ###
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2012-Dec-19 Wed
| 10.85
| 11.2
| 10.85
| 11.2
| 33,149
| ###
| ###
| ###
| 0.8 |
2012-Dec-18 Tue
| ###
| ###
| 10.81
| 10.83
|
|
| 15.5
| 15.5
| ### |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
| 45,957
| 0
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 30,448
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
| 49,420
| 0
| 74.1
| 74.1
| 0.0 |
2012-Dec-12 Wed
| 10.77
| ###
| 10.7
| ###
| 69,556
| 372,124
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| 10.73
| 10.77
| ###
| 10.77
| 31,475
| ###
| ###
| ###
| ### |
2012-Dec-10 Mon
| 10.73
| 10.73
| 10.56
| 10.73
|
|
| 74.7
| 74.7
| ### |
2012-Dec-07 Fri
| ###
| 10.89
| 10.56
| 10.58
|
|
| 20.2
| 20.2
| 0.8 |
2012-Dec-06 Thu
| 10.7
| 10.74
| 10.58
| ###
| 31,375
| 334,457
| 32.6
| 32.6
| 0.0 |
2012-Dec-05 Wed
| 10.82
| 10.82
| ###
| 10.7
| 34,646
| ###
| 21.8
| 21.8
| 0.8 |
2012-Dec-04 Tue
| 10.8
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 10.7
| 10.82
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2012-Nov-30 Fri
| ###
| 10.89
| ###
| 10.71
|
|
| 71.8
| 71.8
| ### |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 40,258
| 0
| ###
| ###
| 0.0 |
2012-Nov-28 Wed
| 10.75
| 10.75
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| 10.8
| 37,258
| 0
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| ###
| 10.52
| ###
| 135,627
| ###
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 10.83
| 10.84
| ###
| 10.73
|
|
| ###
| ###
| ### |
2012-Nov-22 Thu
| 10.85
| ###
| 10.7
| 10.84
| 63,926
| ###
| ###
| ###
| 0.8 |
2012-Nov-21 Wed
| 10.75
| 10.83
| 10.74
| 10.83
| 73,526
| 792,977
| ###
| ###
| ### |
2012-Nov-20 Tue
| 10.56
| 10.75
| 10.51
| ###
| 75,071
| ###
| 76.8
| 76.8
| 0.0 |
|