End of day Prices (full format), 600 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.65 |
2014-Jul-11 Fri
| ###
| ###
| 14.2
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 14.21
| 14.21
|
|
| 20.0
| 20.0
| ### |
2014-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| ###
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-03 Thu
| 13.89
| ###
| 13.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Jul-02 Wed
| ###
| ###
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2014-Jul-01 Tue
| ###
| ###
| 13.55
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2014-Jun-30 Mon
| 13.58
| ###
| 13.5
| ###
| 25,221
| 170,241
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 13.47
| 13.5
| 13.41
| 13.5
| 33,645
| ###
| 76.3
| 76.3
| 1.0 |
2014-Jun-26 Thu
| 13.53
| 13.53
| 13.43
| 13.47
| 20,825
| 280,721
| 19.6
| 19.6
| 1.0 |
2014-Jun-25 Wed
| 13.58
| 13.58
| 13.43
| 13.49
| 38,554
| 520,671
| ###
| ###
| ### |
2014-Jun-24 Tue
| 13.71
| 13.71
| 13.54
| 13.57
| 22,645
| ###
| ###
| ###
| ### |
2014-Jun-23 Mon
| ###
| 13.7
| 13.53
| ###
| 30,840
| 419,886
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 13.57
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 13.58
| ###
| 13.54
| 13.58
| 26,959
| ###
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| 13.72
| 13.54
| 13.58
|
|
| 25.7
| 25.7
| ### |
2014-Jun-17 Tue
| 13.71
| 13.72
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2014-Jun-16 Mon
| ###
| 13.73
| 13.53
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 13.59
| ###
| 13.59
| ###
| 35,377
| 240,386
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 13.57
| ###
| 13.5
| 13.57
|
|
| ###
| ###
| ### |
2014-Jun-10 Tue
| 13.7
| 13.7
| 13.57
| 13.58
| 19,423
| ###
| 27.1
| 27.1
| ### |
2014-Jun-06 Fri
| 13.4
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2014-Jun-05 Thu
| 13.4
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 13.445
| ###
| ###
| 34,440
| 231,522
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 51,459
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| 13.55
| 13.55
| 134,983
| ###
| ###
| ###
| 1.0 |
2014-May-30 Fri
| 13.74
| 13.74
| 13.55
| ###
| 29,421
| 401,449
| 23.0
| 23.0
| 0.0 |
2014-May-29 Thu
| ###
| 13.74
| ###
| ###
| 23,248
| ###
| 74.6
| 74.6
| 0.0 |
2014-May-28 Wed
| 13.81
| 13.86
| ###
| ###
| 96,678
| 669,978
| ###
| ###
| 0.0 |
2014-May-27 Tue
| 13.85
| 13.85
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2014-May-26 Mon
| 13.44
| 13.85
| 13.44
| 13.73
|
|
| 88.3
| 88.3
| ### |
2014-May-23 Fri
| 13.4
| 13.42
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2014-May-22 Thu
| 13.28
| 13.28
| ###
| 13.21
|
|
| 22.1
| 22.1
| ### |
2014-May-21 Wed
| ###
| 13.25
| ###
| ###
| 72,055
| ###
| ###
| ###
| 0.0 |
2014-May-20 Tue
| ###
| ###
| ###
| ###
| 25,870
| 0
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| ###
| 13.45
| ###
| ###
| 110,371
| 742,244
| 10.7
| 10.7
| 0.0 |
2014-May-15 Thu
| 13.44
| ###
| ###
| ###
| 73,243
| 0
| 24.9
| 24.9
| 0.0 |
2014-May-14 Wed
| 13.5
| 13.51
| 13.4
| 13.4
| 40,457
| 544,348
| ###
| ###
| 1.0 |
2014-May-13 Tue
| ###
| 13.75
| 13.4
| 13.48
|
|
| ###
| ###
| 1.0 |
2014-May-12 Mon
| 13.48
| ###
| 13.4
| 13.45
|
|
| 37.8
| 37.8
| ### |
2014-May-09 Fri
| 13.45
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 13.55
| 13.55
| 13.4
| 13.41
|
|
| 20.9
| 20.9
| 1.0 |
2014-May-07 Wed
| 13.49
| ###
| ###
| 13.47
| 41,746
| 0
| ###
| ###
| 1.0 |
2014-May-06 Tue
| ###
| 13.47
| ###
| 13.4
| 11,081
| ###
| ###
| ###
| 1.0 |
2014-May-05 Mon
| 13.42
| 13.42
| 13.21
| ###
| 17,259
| ###
| 33.3
| 33.3
| 0.0 |
2014-May-02 Fri
| ###
| 13.45
| 13.21
| 13.42
| 96,072
| ###
| ###
| ###
| 1.0 |
2014-May-01 Thu
| 13.48
| 13.48
| 13.24
| ###
| 15,871
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 13.46
| 13.48
| ###
| 13.41
|
|
| 30.0
| 30.0
| 1.0 |
2014-Apr-29 Tue
| 13.7
| 13.7
| ###
| 13.42
| 31,556
| 216,158
| ###
| ###
| 1.0 |
2014-Apr-28 Mon
| 13.76
| 13.77
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| 13.79
| 13.89
| 13.7
| 13.76
|
|
| 26.3
| 26.3
| 1.0 |
2014-Apr-23 Wed
| 13.78
| ###
| 13.74
| 13.84
| 31,271
| ###
| ###
| ###
| 1.0 |
2014-Apr-22 Tue
| 13.71
| ###
| 13.59
| 13.81
| 43,884
| ###
| ###
| ###
| ### |
2014-Apr-17 Thu
| 13.8
| 13.88
| 13.55
| 13.85
| 36,675
| ###
| 76.0
| 76.0
| ### |
2014-Apr-16 Wed
| 13.5
| 13.8
| 13.5
| 13.8
|
|
| 86.7
| 86.7
| 1.0 |
2014-Apr-15 Tue
| ###
| 13.74
| 13.4
| 13.5
|
|
| ###
| ###
| 1.0 |
2014-Apr-14 Mon
| 13.85
| ###
| 13.51
| 13.58
| 38,641
| ###
| 21.3
| 21.3
| ### |
2014-Apr-11 Fri
| 13.8
| ###
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2014-Apr-10 Thu
| 13.89
| ###
| 13.77
| 13.83
| 73,654
| ###
| 29.1
| 29.1
| 1.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 14.25
| ###
| 45,371
| ###
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| 14.56
| 14.56
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| 14.5
| ###
| 14.47
|
|
| 87.2
| 87.2
| ### |
2014-Apr-01 Tue
| 14.26
| 14.29
| ###
| 14.21
| 45,372
| 324,182
| 35.8
| 35.8
| ### |
2014-Mar-31 Mon
| ###
| ###
| ###
| 14.2
| 125,850
| 0
| ###
| ###
| 1.0 |
2014-Mar-28 Fri
| 14.26
| ###
| ###
| 14.25
| 258,785
| 0
| ###
| ###
| 1.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| 14.26
| 52,373
| 0
| ###
| ###
| 1.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 109,952
| 0
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| 14.24
| ###
| ###
| 14.22
| 114,279
| 0
| 34.9
| 34.9
| 1.0 |
2014-Mar-24 Mon
| 14.43
| 14.44
| 14.29
| 14.29
| 27,948
| 401,473
| 21.7
| 21.7
| ### |
2014-Mar-21 Fri
| 14.24
| ###
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 14.23
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| 14.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| 14.24
| ###
| ###
| 56,144
| 399,745
| ###
| ###
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| 14.25
| 31,542
| 0
| 78.7
| 78.7
| 1.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
| 41,443
| 0
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| 14.46
| ###
| 14.25
| 102,141
| 738,479
| 72.2
| 72.2
| 1.0 |
2014-Mar-12 Wed
| ###
| ###
| 14.075
| 14.2
|
|
| 79.0
| 79.0
| 1.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
| 41,773
| 0
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| 14.41
| 14.48
| 14.28
| 14.28
| 24,172
| ###
| 28.5
| 28.5
| ### |
2014-Mar-07 Fri
| 14.5
| 14.55
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2014-Mar-06 Thu
| 14.5
| 14.59
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2014-Mar-05 Wed
| 14.55
| ###
| 14.52
| 14.55
| 19,651
| ###
| ###
| ###
| ### |
2014-Mar-04 Tue
| ###
| ###
| 14.26
| 14.55
| 8,882
| 63,328
| ###
| ###
| ### |
2014-Mar-03 Mon
| 14.45
| ###
| ###
| ###
| 25,129
| 0
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 14.49
| 14.59
| 14.29
| 14.5
|
|
| 76.9
| 76.9
| 1.0 |
2014-Feb-27 Thu
| 14.5
| ###
| ###
| 14.49
|
|
| 36.1
| 36.1
| ### |
2014-Feb-26 Wed
| ###
| ###
| 14.47
| 14.51
|
|
| 27.5
| 27.5
| ### |
2014-Feb-25 Tue
| ###
| ###
| 14.41
| ###
| 20,478
| 147,543
| 32.7
| 32.7
| 0.0 |
2014-Feb-24 Mon
| 14.83
| 14.83
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 14.8
| ###
| ###
| 14.7
|
|
| ###
| ###
| ### |
2014-Feb-20 Thu
| ###
| ###
| 14.74
| 14.85
|
|
| 27.6
| 27.6
| ### |
2014-Feb-19 Wed
| 14.89
| ###
| 14.71
| ###
| 15,889
| ###
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| ###
| 38,046
| 0
| 77.5
| 77.5
| 0.0 |
2014-Feb-17 Mon
| 14.8
| ###
| 14.55
| 14.89
|
|
| ###
| ###
| ### |
2014-Feb-14 Fri
| 14.8
| 14.8
| 14.53
| 14.77
|
|
| 27.7
| 27.7
| 1.1 |
2014-Feb-13 Thu
| 14.7
| 14.8
| 14.56
| 14.8
|
|
| 77.5
| 77.5
| 1.1 |
2014-Feb-12 Wed
| 14.78
| 14.78
| 14.59
| 14.71
| 25,175
| ###
| ###
| ###
| ### |
2014-Feb-11 Tue
| 14.55
| ###
| 14.52
| ###
| 43,070
| 312,688
| 72.9
| 72.9
| 0.0 |
2014-Feb-10 Mon
| 14.23
| 14.58
| 14.23
| 14.55
| 80,545
| 1,160,250
| 87.9
| 87.9
| ### |
2014-Feb-07 Fri
| 14.2
| ###
| ###
| 14.23
|
|
| ###
| ###
| ### |
2014-Feb-06 Thu
| ###
| ###
| ###
| 14.2
| 22,782
| 0
| 22.4
| 22.4
| 1.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| 14.2
| 60,579
| 0
| ###
| ###
| 1.0 |
2014-Feb-04 Tue
| ###
| 14.24
| ###
| ###
| 22,628
| ###
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| 14.25
| ###
| 14.24
| 22,086
| ###
| ###
| ###
| 1.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
| 11,778
| 0
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| 13.81
| 13.88
| 35,275
| 243,573
| 30.9
| 30.9
| ### |
2014-Jan-29 Wed
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| ###
| 13.79
| 13.89
| 47,627
| 328,388
| ###
| ###
| 1.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2014-Jan-23 Thu
| 14.21
| 14.44
| ###
| ###
| 14,586
| ###
| 82.6
| 82.6
| 0.0 |
2014-Jan-22 Wed
| 14.47
| 14.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| ###
| 14.45
| ###
| 14.4
|
|
| 80.1
| 80.1
| 1.0 |
2014-Jan-20 Mon
| ###
| 14.47
| ###
| 14.47
|
|
| 82.2
| 82.2
| ### |
2014-Jan-17 Fri
| 14.47
| 14.47
| ###
| 14.29
|
|
| 19.1
| 19.1
| ### |
2014-Jan-16 Thu
| ###
| 14.47
| ###
| 14.46
| 27,273
| 197,320
| ###
| ###
| 1.0 |
2014-Jan-15 Wed
| ###
| ###
| ###
| 14.28
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| 14.2
| 20,379
| 0
| ###
| ###
| 1.0 |
2014-Jan-09 Thu
| ###
| 14.22
| 13.88
| ###
| 15,227
| ###
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 14.22
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 14.27
| ###
| ###
| 14.2
|
|
| 34.3
| 34.3
| 1.0 |
2014-Jan-03 Fri
| ###
| 14.4
| 14.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| ###
| 14.48
| ###
| ###
| 10,442
| ###
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 14.4
| 14.55
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2013-Dec-30 Mon
| ###
| 14.45
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
| 9,049
| 0
| 81.2
| 81.2
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| 13.79
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2013-Dec-23 Mon
| ###
| ###
| 13.8
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 13.55
| 13.73
| 13.55
| 13.73
| 42,342
| 577,544
| 77.1
| 77.1
| ### |
2013-Dec-18 Wed
| 13.4
| ###
| 13.4
| 13.5
|
|
| 81.5
| 81.5
| 1.0 |
2013-Dec-17 Tue
| 13.45
| 13.5
| ###
| 13.4
|
|
| 33.8
| 33.8
| 1.0 |
2013-Dec-16 Mon
| 13.23
| 13.42
| 13.23
| 13.42
|
|
| ###
| ###
| 1.0 |
2013-Dec-13 Fri
| ###
| 13.41
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2013-Dec-12 Thu
| ###
| ###
| ###
| 13.2
| 53,426
| 0
| ###
| ###
| 0.9 |
2013-Dec-11 Wed
| 13.4
| ###
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-Dec-10 Tue
| 13.7
| 13.7
| ###
| 13.4
| 70,243
| ###
| ###
| ###
| 1.0 |
2013-Dec-09 Mon
| 13.52
| 13.75
| 13.52
| 13.7
| 43,847
| 597,853
| ###
| ###
| 1.0 |
2013-Dec-06 Fri
| 13.5
| 13.75
| 13.49
| 13.7
|
|
| ###
| ###
| 1.0 |
2013-Dec-05 Thu
| 13.54
| ###
| ###
| 13.51
|
|
| 41.1
| 41.1
| ### |
2013-Dec-04 Wed
| 13.5
| ###
| 13.5
| ###
| 9,824
| ###
| 75.9
| 75.9
| 0.0 |
2013-Dec-03 Tue
| 13.51
| ###
| 13.47
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Dec-02 Mon
| 13.7
| 13.87
| 13.53
| 13.54
|
|
| ###
| ###
| 1.0 |
2013-Nov-29 Fri
| 13.8
| 13.85
| 13.72
| 13.75
| 28,285
| ###
| ###
| ###
| 1.0 |
2013-Nov-28 Thu
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2013-Nov-27 Wed
| 13.79
| 13.8
| 13.45
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-Nov-26 Tue
| 13.59
| 13.86
| 13.54
| 13.8
| 28,481
| 390,189
| ###
| ###
| 1.0 |
2013-Nov-25 Mon
| 13.45
| ###
| 13.42
| 13.52
|
|
| ###
| ###
| 1.0 |
2013-Nov-22 Fri
| 13.4
| 13.47
| ###
| 13.42
| 25,649
| 172,746
| 69.2
| 69.2
| 1.0 |
2013-Nov-21 Thu
| 13.53
| 13.54
| ###
| 13.4
|
|
| 27.2
| 27.2
| 1.0 |
2013-Nov-20 Wed
| 13.43
| 13.54
| 13.4
| 13.53
| 17,271
| 232,640
| 81.9
| 81.9
| ### |
2013-Nov-19 Tue
| 13.5
| ###
| 13.4
| 13.49
|
|
| 39.2
| 39.2
| ### |
2013-Nov-18 Mon
| 13.5
| 13.59
| ###
| 13.5
|
|
| 79.4
| 79.4
| 1.0 |
2013-Nov-15 Fri
| ###
| ###
| 13.43
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Nov-14 Thu
| 13.4
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2013-Nov-13 Wed
| 13.5
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2013-Nov-12 Tue
| 13.88
| 13.88
| 13.54
| 13.59
| 44,251
| 606,681
| 18.0
| 18.0
| ### |
2013-Nov-11 Mon
| ###
| ###
| 13.82
| 13.86
|
|
| 40.2
| 40.2
| ### |
2013-Nov-08 Fri
| ###
| ###
| 13.82
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 40,876
| 0
| 29.2
| 29.2
| 0.0 |
2013-Nov-05 Tue
| 13.72
| ###
| ###
| ###
| 25,472
| 0
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| ###
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2013-Nov-01 Fri
| 14.2
| 14.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| 14.23
| ###
| ###
| 14.28
| 62,350
| 0
| ###
| ###
| ### |
2013-Oct-30 Wed
| ###
| 14.47
| ###
| 14.42
| 48,188
| 348,640
| 76.9
| 76.9
| ### |
2013-Oct-29 Tue
| 14.4
| 14.47
| 14.26
| ###
| 129,449
| ###
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 14.5
| 14.5
| ###
| ###
| 113,049
| ###
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| 14.4
| 14.4
|
|
| ###
| ###
| 1.0 |
2013-Oct-24 Thu
| ###
| 15.5
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| ###
| ###
| 229,924
| 0
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 14.22
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 14.21
| 14.23
| ###
| ###
| 43,241
| 307,659
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| 14.2
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| 13.89
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| 13.84
| ###
| 13.75
| 13.79
|
|
| 25.4
| 25.4
| 1.0 |
2013-Oct-14 Mon
| 13.8
| ###
| 13.78
| 13.89
| 17,479
| ###
| 81.7
| 81.7
| 1.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| 13.8
| 32,879
| 0
| 79.5
| 79.5
| 1.0 |
2013-Oct-10 Thu
| 13.78
| 13.87
| 13.56
| 13.56
| 68,579
| ###
| 18.5
| 18.5
| 1.0 |
2013-Oct-09 Wed
| ###
| ###
| 13.73
| 13.82
|
|
| 21.2
| 21.2
| 1.0 |
2013-Oct-08 Tue
| 14.2
| 14.2
| 13.76
| ###
| 88,387
| 1,235,650
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2013-Oct-04 Fri
| 13.82
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| 13.8
| ###
| 13.76
| 13.86
| 45,575
| 313,556
| ###
| ###
| ### |
2013-Oct-02 Wed
| 13.85
| 13.88
| 13.75
| 13.86
| 40,685
| ###
| 72.4
| 72.4
| ### |
2013-Oct-01 Tue
| ###
| 13.88
| ###
| 13.86
|
|
| 85.9
| 85.9
| ### |
2013-Sep-30 Mon
| 13.8
| 13.8
| 13.47
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2013-Sep-27 Fri
| 13.88
| 13.88
| 13.77
| 13.8
|
|
| 23.0
| 23.0
| 1.0 |
2013-Sep-26 Thu
| 13.83
| ###
| 13.76
| 13.88
|
|
| ###
| ###
| ### |
2013-Sep-25 Wed
| 13.58
| ###
| 13.46
| 13.87
|
|
| 83.6
| 83.6
| ### |
2013-Sep-24 Tue
| 13.48
| 13.5
| ###
| 13.49
| 29,679
| ###
| ###
| ###
| ### |
2013-Sep-23 Mon
| ###
| 13.57
| ###
| 13.54
| 86,387
| ###
| ###
| ###
| 1.0 |
2013-Sep-20 Fri
| ###
| 13.28
| ###
| 13.25
| 132,284
| ###
| ###
| ###
| ### |
2013-Sep-19 Thu
| 12.75
| ###
| 12.73
| 12.85
|
|
| 78.6
| 78.6
| 0.9 |
2013-Sep-18 Wed
| 12.53
| ###
| 12.44
| 12.5
|
|
| 38.0
| 38.0
| 0.9 |
2013-Sep-17 Tue
| ###
| ###
| 12.44
| 12.53
| 98,378
| ###
| 29.6
| 29.6
| ### |
2013-Sep-16 Mon
| 12.49
| 12.55
| 12.47
| 12.53
|
|
| ###
| ###
| ### |
2013-Sep-13 Fri
| ###
| 12.51
| ###
| 12.47
| 39,878
| ###
| 81.0
| 81.0
| ### |
2013-Sep-12 Thu
| 12.5
| 12.52
| 12.41
| 12.41
|
|
| ###
| ###
| ### |
2013-Sep-11 Wed
| 12.53
| 12.58
| ###
| 12.53
|
|
| 70.7
| 70.7
| ### |
2013-Sep-10 Tue
| 12.5
| 12.58
| 12.41
| 12.54
| 48,455
| 605,445
| ###
| ###
| 0.9 |
2013-Sep-09 Mon
| 12.5
| ###
| 12.43
| 12.49
|
|
| 27.7
| 27.7
| 0.9 |
2013-Sep-06 Fri
| 12.55
| 12.59
| 12.25
| 12.53
|
|
| ###
| ###
| ### |
2013-Sep-05 Thu
| 12.5
| ###
| ###
| 12.49
| 133,250
| 0
| ###
| ###
| 0.9 |
2013-Sep-04 Wed
| 12.5
| 12.59
| 12.28
| 12.49
|
|
| 33.0
| 33.0
| 0.9 |
2013-Sep-03 Tue
| 12.56
| 12.77
| 12.4
| 12.51
| 41,743
| ###
| 26.8
| 26.8
| ### |
2013-Sep-02 Mon
| ###
| 12.56
| ###
| 12.55
|
|
| 76.8
| 76.8
| ### |
2013-Aug-30 Fri
| ###
| 12.29
| ###
| 12.25
| 31,283
| ###
| 72.6
| 72.6
| 0.9 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 111,677
| 0
| 78.9
| 78.9
| 0.0 |
2013-Aug-28 Wed
| 12.2
| 12.2
| ###
| ###
| 112,983
| ###
| 18.1
| 18.1
| 0.0 |
2013-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2013-Aug-26 Mon
| ###
| 12.2
| ###
| ###
| 24,323
| 148,370
| 30.6
| 30.6
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 83,780
| 0
| 63.9
| 63.9
| 0.0 |
2013-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2013-Aug-21 Wed
| ###
| 12.24
| ###
| ###
| 243,670
| ###
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| 12.2
| 12.25
| ###
| ###
| 20,586
| 126,089
| 28.2
| 28.2
| 0.0 |
2013-Aug-19 Mon
| ###
| 12.23
| ###
| 12.2
| 75,253
| 460,172
| ###
| ###
| ### |
2013-Aug-16 Fri
| ###
| 12.2
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2013-Aug-15 Thu
| ###
| 12.23
| ###
| ###
| 354,485
| 2,167,675
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 354,576
| 0
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 11.85
| ###
| 11.85
| ###
| 386,176
| ###
| 64.5
| 64.5
| 0.0 |
2013-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 45,475
| 0
| 22.5
| 22.5
| 0.0 |
2013-Aug-02 Fri
| ###
| 12.29
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2013-Aug-01 Thu
| 12.24
| 12.24
| ###
| ###
| 44,479
| ###
| 19.3
| 19.3
| 0.0 |
2013-Jul-31 Wed
| ###
| 12.25
| ###
| 12.24
| 18,128
| ###
| 77.8
| 77.8
| 0.9 |
2013-Jul-30 Tue
| ###
| ###
| ###
| ###
| 13,376
| 0
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| ###
| ###
| 23,855
| 0
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| ###
| 12.21
| 20,924
| 0
| 24.2
| 24.2
| 0.9 |
2013-Jul-25 Thu
| 12.2
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2013-Jul-24 Wed
| 12.25
| 12.45
| ###
| ###
| 35,843
| 223,122
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 12.29
| ###
| 12.24
| 23,346
| ###
| ###
| ###
| 0.9 |
2013-Jul-22 Mon
| 12.28
| 12.28
| ###
| ###
| 49,588
| 304,470
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 12.44
| 12.45
| 12.23
| 12.28
| 17,155
| ###
| 21.2
| 21.2
| 0.9 |
2013-Jul-18 Thu
| 12.43
| 12.46
| ###
| 12.4
|
|
| 31.6
| 31.6
| 0.9 |
2013-Jul-17 Wed
| 12.55
| ###
| 12.2
| 12.28
|
|
| 13.8
| 13.8
| 0.9 |
2013-Jul-16 Tue
| 12.46
| ###
| 12.46
| ###
| 331,455
| ###
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 12.5
| 12.58
| 12.42
| 12.52
| 16,225
| ###
| 73.6
| 73.6
| 0.9 |
2013-Jul-12 Fri
| ###
| 12.5
| 12.26
| 12.42
|
|
| ###
| ###
| 0.9 |
2013-Jul-11 Thu
| 12.45
| 12.45
| 12.25
| ###
| 36,686
| 453,072
| 16.8
| 16.8
| 0.0 |
2013-Jul-10 Wed
| 12.58
| 12.58
| 12.46
| 12.47
|
|
| 23.2
| 23.2
| ### |
2013-Jul-09 Tue
| 12.5
| 12.89
| 12.42
| 12.56
| 29,156
| ###
| ###
| ###
| 0.9 |
2013-Jul-08 Mon
| ###
| 12.75
| 12.29
| 12.57
|
|
| ###
| ###
| 0.9 |
2013-Jul-05 Fri
| 12.55
| ###
| ###
| ###
| 8,557
| 0
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 12.49
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| 12.46
| 12.7
| 12.29
| 12.58
| 19,950
| 249,275
| ###
| ###
| 0.9 |
2013-Jul-02 Tue
| 12.7
| 12.7
| 12.46
| 12.49
| 30,856
| ###
| ###
| ###
| 0.9 |
2013-Jul-01 Mon
| ###
| 12.77
| 12.51
| 12.7
| 18,788
| 237,480
| ###
| ###
| 0.9 |
2013-Jun-28 Fri
| 12.7
| 12.7
| 12.5
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Jun-27 Thu
| ###
| 12.8
| 12.42
| 12.7
| 16,185
| ###
| ###
| ###
| 0.9 |
2013-Jun-26 Wed
| 12.52
| 12.76
| ###
| ###
| 82,457
| 526,075
| 72.3
| 72.3
| 0.0 |
2013-Jun-25 Tue
| 12.43
| 12.86
| ###
| 12.53
| 29,243
| ###
| ###
| ###
| ### |
2013-Jun-24 Mon
| ###
| ###
| ###
| 12.88
| 20,788
| 0
| ###
| ###
| ### |
2013-Jun-21 Fri
| ###
| ###
| ###
| ###
| 56,425
| 0
| 94.8
| 94.8
| 0.0 |
2013-Jun-20 Thu
| ###
| 12.43
| ###
| ###
| 172,049
| 1,069,284
| 83.2
| 83.2
| 0.0 |
2013-Jun-19 Wed
| ###
| 12.2
| ###
| ###
| 15,653
| 95,483
| 75.0
| 75.0
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
| 21,228
| 0
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| ###
| ###
| 11.85
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2013-Jun-14 Fri
| 12.2
| 12.45
| ###
| 12.22
| 41,281
| 256,974
| 63.7
| 63.7
| 0.9 |
2013-Jun-13 Thu
| 11.8
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2013-Jun-12 Wed
| 11.85
| 11.85
| 11.58
| 11.74
|
|
| ###
| ###
| 0.8 |
2013-Jun-11 Tue
| ###
| ###
| 11.82
| 11.86
|
|
| 30.8
| 30.8
| 0.8 |
2013-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 10,981
| 0
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Jun-03 Mon
| ###
| ###
| ###
| ###
| 30,857
| 0
| 75.2
| 75.2
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 29,685
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| 12.23
| ###
| ###
| 13,520
| 82,674
| 35.6
| 35.6
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2013-May-28 Tue
| ###
| 12.24
| ###
| 12.24
|
|
| 82.1
| 82.1
| 0.9 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 24,084
| 0
| ###
| ###
| 0.0 |
2013-May-24 Fri
| 12.25
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2013-May-23 Thu
| 12.48
| 12.48
| ###
| 12.24
|
|
| 30.0
| 30.0
| 0.9 |
2013-May-22 Wed
| 12.45
| 12.5
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2013-May-21 Tue
| 12.54
| 12.54
| ###
| 12.45
|
|
| 30.6
| 30.6
| ### |
2013-May-20 Mon
| 12.56
| 12.58
| 12.45
| 12.45
| 7,952
| ###
| ###
| ###
| ### |
2013-May-17 Fri
| 12.42
| ###
| 12.42
| 12.59
|
|
| 81.3
| 81.3
| ### |
2013-May-16 Thu
| ###
| 12.5
| ###
| 12.5
| 31,246
| 195,287
| ###
| ###
| 0.9 |
2013-May-15 Wed
| ###
| ###
| ###
| ###
| 120,529
| 0
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 39,971
| 0
| ###
| ###
| 0.0 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| 12.26
| ###
| ###
| 34,148
| 209,327
| 75.4
| 75.4
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2013-May-08 Wed
| 12.29
| 12.29
| 11.82
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2013-May-07 Tue
| 12.44
| 12.44
| 12.23
| 12.29
| 358,289
| ###
| 22.5
| 22.5
| 0.9 |
2013-May-06 Mon
| 12.22
| 12.45
| 12.22
| ###
| 28,684
| ###
| 81.6
| 81.6
| 0.0 |
2013-May-03 Fri
| 12.4
| 12.46
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-May-02 Thu
| 12.77
| 12.77
| 12.2
| 12.4
| 24,479
| 305,620
| ###
| ###
| 0.9 |
2013-May-01 Wed
| ###
| 12.77
| ###
| 12.77
|
|
| 82.8
| 82.8
| 0.9 |
2013-Apr-30 Tue
| ###
| 12.76
| 12.54
| 12.76
|
|
| 79.8
| 79.8
| ### |
2013-Apr-29 Mon
| ###
| ###
| 12.54
| ###
| 6,450
| 40,441
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| 12.71
| 12.71
| 12.53
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2013-Apr-24 Wed
| 12.58
| ###
| 12.5
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2013-Apr-23 Tue
| 12.55
| 12.74
| 12.5
| 12.58
| 20,554
| ###
| ###
| ###
| 0.9 |
2013-Apr-22 Mon
| 12.81
| 12.81
| 12.55
| 12.55
|
|
| 18.7
| 18.7
| ### |
2013-Apr-19 Fri
| 12.72
| 12.85
| ###
| 12.81
|
|
| ###
| ###
| ### |
2013-Apr-18 Thu
| ###
| 12.85
| ###
| 12.76
|
|
| 89.2
| 89.2
| ### |
2013-Apr-17 Wed
| ###
| 12.7
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| 12.5
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-11 Thu
| ###
| ###
| 12.87
| ###
| 48,859
| ###
| ###
| ###
| 0.0 |
2013-Apr-10 Wed
| ###
| ###
| 12.83
| ###
| 39,827
| ###
| 22.2
| 22.2
| 0.0 |
2013-Apr-09 Tue
| ###
| 13.28
| ###
| 13.2
|
|
| 72.2
| 72.2
| 0.9 |
2013-Apr-08 Mon
| ###
| 13.2
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Apr-05 Fri
| 13.2
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2013-Apr-04 Thu
| 13.4
| 13.4
| ###
| 13.2
| 22,350
| 149,745
| 33.9
| 33.9
| 0.9 |
2013-Apr-03 Wed
| ###
| 13.43
| ###
| 13.4
| 42,075
| ###
| ###
| ###
| 1.0 |
2013-Apr-02 Tue
| ###
| 13.2
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| ###
| 13,182
| 0
| ###
| ###
| 0.0 |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 662,529
| 0
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 29,477
| 0
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| 12.81
| 12.88
| 12.79
| 12.88
| 124,026
| 1,591,873
| ###
| ###
| ### |
2013-Mar-21 Thu
| 12.55
| 12.88
| 12.51
| 12.88
|
|
| 89.3
| 89.3
| ### |
2013-Mar-20 Wed
| 12.55
| 12.7
| 12.5
| 12.55
|
|
| 73.1
| 73.1
| ### |
2013-Mar-19 Tue
| 12.5
| ###
| 12.45
| 12.5
| 25,047
| ###
| ###
| ###
| 0.9 |
2013-Mar-18 Mon
| ###
| ###
| 12.45
| 12.5
|
|
| 31.4
| 31.4
| 0.9 |
2013-Mar-15 Fri
| ###
| 12.75
| 12.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-14 Thu
| ###
| 12.75
| 12.52
| ###
| 15,871
| ###
| 81.3
| 81.3
| 0.0 |
2013-Mar-13 Wed
| 12.73
| 12.73
| ###
| ###
| 33,954
| ###
| 28.4
| 28.4
| 0.0 |
2013-Mar-12 Tue
| 12.52
| 12.8
| 12.46
| 12.8
|
|
| 89.1
| 89.1
| 0.9 |
2013-Mar-11 Mon
| 12.75
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| 12.47
| 12.79
| 12.43
| 12.79
| 157,874
| ###
| 83.6
| 83.6
| ### |
2013-Mar-07 Thu
| 12.78
| 12.78
| 12.45
| 12.54
|
|
| 18.1
| 18.1
| 0.9 |
2013-Mar-06 Wed
| ###
| 12.79
| 12.51
| 12.79
| 46,873
| 592,943
| ###
| ###
| ### |
2013-Mar-05 Tue
| ###
| ###
| 12.45
| 12.58
|
|
| 31.6
| 31.6
| 0.9 |
2013-Mar-04 Mon
| ###
| 12.78
| 12.55
| 12.56
|
|
| ###
| ###
| 0.9 |
2013-Mar-01 Fri
| 12.76
| 12.79
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| 12.79
| 12.54
| 12.79
| 17,128
| 216,926
| ###
| ###
| ### |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 4,855
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 12.78
| 12.8
| ###
| 12.8
| 23,350
| 149,440
| 71.1
| 71.1
| 0.9 |
2013-Feb-25 Mon
| 12.55
| 12.83
| 12.55
| 12.72
| 19,278
| ###
| ###
| ###
| 0.9 |
2013-Feb-22 Fri
| 12.56
| 12.81
| 12.56
| 12.74
|
|
| 74.1
| 74.1
| ### |
2013-Feb-21 Thu
| 12.7
| 12.89
| 12.57
| 12.7
| 57,641
| ###
| 83.8
| 83.8
| 0.9 |
2013-Feb-20 Wed
| 12.86
| 12.88
| 12.74
| 12.77
| 28,541
| ###
| 29.5
| 29.5
| 0.9 |
2013-Feb-19 Tue
| 12.71
| 12.86
| 12.7
| 12.81
|
|
| 78.1
| 78.1
| ### |
2013-Feb-18 Mon
| 12.75
| 12.79
| ###
| 12.79
|
|
| ###
| ###
| ### |
2013-Feb-15 Fri
| 12.75
| 12.83
| ###
| 12.75
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| 12.75
| 12.8
| ###
| 12.73
| 47,278
| 302,579
| 29.3
| 29.3
| ### |
2013-Feb-13 Wed
| ###
| 12.78
| 12.59
| 12.75
| 53,228
| ###
| 76.0
| 76.0
| ### |
2013-Feb-12 Tue
| 12.58
| ###
| 12.44
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2013-Feb-11 Mon
| 12.5
| ###
| 12.44
| 12.45
|
|
| 29.4
| 29.4
| ### |
2013-Feb-08 Fri
| 12.57
| ###
| ###
| 12.45
| 27,447
| 0
| 21.7
| 21.7
| ### |
2013-Feb-07 Thu
| ###
| ###
| 12.51
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2013-Feb-06 Wed
| 12.5
| ###
| 12.5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 12.5
| 12.51
| 169,875
| ###
| 24.9
| 24.9
| ### |
2013-Feb-04 Mon
| ###
| ###
| 12.57
| 12.58
| 10,820
| ###
| ###
| ###
| 0.9 |
2013-Feb-01 Fri
| ###
| ###
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| 12.7
| ###
| 12.51
| ###
| 37,554
| ###
| 27.3
| 27.3
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
| 227,878
| 0
| 71.1
| 71.1
| 0.0 |
2013-Jan-29 Tue
| 12.29
| ###
| 12.21
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| ###
| 12.24
| ###
| ###
| 370,359
| ###
| 70.2
| 70.2
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| 12.2
| 12.2
| ###
| ###
| 7,458
| ###
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| 11.8
| ###
| 11.78
| ###
| 39,676
| ###
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| 11.83
| 11.84
| 11.76
| 11.8
|
|
| 29.5
| 29.5
| 0.8 |
2013-Jan-11 Fri
| 11.82
| 11.84
| ###
| 11.76
|
|
| 26.0
| 26.0
| 0.8 |
2013-Jan-10 Thu
| 11.82
| 11.84
| ###
| 11.71
|
|
| ###
| ###
| ### |
2013-Jan-09 Wed
| ###
| ###
| 11.81
| 11.83
| 24,185
| ###
| 22.8
| 22.8
| 0.8 |
2013-Jan-08 Tue
| 11.86
| ###
| 11.85
| ###
| 17,974
| ###
| 79.4
| 79.4
| 0.0 |
2013-Jan-07 Mon
| 11.85
| ###
| 11.8
| 11.85
| 22,482
| 132,643
| ###
| ###
| ### |
2013-Jan-04 Fri
| ###
| 11.8
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2013-Jan-03 Thu
| ###
| ###
| 11.55
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2013-Jan-02 Wed
| 11.54
| ###
| 11.53
| ###
| 21,884
| ###
| 63.8
| 63.8
| 0.0 |
2012-Dec-31 Mon
| 11.49
| 11.54
| 11.46
| 11.54
| 5,988
| ###
| 75.0
| 75.0
| 0.8 |
2012-Dec-28 Fri
| 11.4
| 11.49
| 11.4
| 11.47
| 9,948
| 113,854
| 74.5
| 74.5
| ### |
2012-Dec-27 Thu
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| 11.29
| ###
| 59,488
| ###
| 77.3
| 77.3
| 0.0 |
2012-Dec-20 Thu
| 11.28
| ###
| 11.26
| ###
| 3,685
| 20,746
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| 11.21
| ###
| 17,770
| ###
| 72.4
| 72.4
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 55,581
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| ###
| 102,089
| 0
| 71.0
| 71.0
| 0.0 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2012-Dec-11 Tue
| 11.21
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| 11.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2012-Dec-06 Thu
| ###
| ###
| 11.2
| 11.24
|
|
| ###
| ###
| 0.8 |
2012-Dec-05 Wed
| 11.28
| ###
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| 11.24
| 11.29
| 23,324
| 131,080
| 35.2
| 35.2
| ### |
2012-Dec-03 Mon
| ###
| ###
| 11.24
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| ###
| 95,253
| 0
| 25.7
| 25.7
| 0.0 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 50,147
| 0
| 69.9
| 69.9
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| 11.29
| ###
| 108,544
| ###
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 11.25
| ###
| 11.23
| 11.29
| 69,745
| ###
| ###
| ###
| ### |
2012-Nov-26 Mon
| 11.22
| 11.25
| ###
| 11.21
| 102,989
| ###
| 33.5
| 33.5
| ### |
2012-Nov-23 Fri
| 11.27
| 11.29
| 11.2
| 11.25
| 100,784
| ###
| ###
| ###
| ### |
2012-Nov-22 Thu
| 11.25
| 11.29
| 11.23
| 11.27
| 20,123
| 226,584
| 68.2
| 68.2
| ### |
2012-Nov-21 Wed
| ###
| ###
| 11.25
| 11.25
|
|
| ###
| ###
| ### |
2012-Nov-20 Tue
| ###
| ###
| 11.27
| 11.29
| 20,685
| 116,559
| ###
| ###
| ### |
2012-Nov-19 Mon
| ###
| ###
| 11.25
| ###
| 64,176
| ###
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| 11.25
| ###
| 11.22
| ###
| 61,954
| ###
| 77.0
| 77.0
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| 11.2
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| 11.22
| 11.26
| 36,378
| 204,080
| ###
| ###
| 0.8 |
2012-Nov-13 Tue
| 11.4
| 11.45
| ###
| ###
| 60,625
| 347,078
| 39.4
| 39.4
| 0.0 |
2012-Nov-12 Mon
| 11.5
| 11.5
| 11.29
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
| 39,389
| 0
| 65.6
| 65.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| 11.24
| 45,675
| 0
| ###
| ###
| 0.8 |
2012-Nov-07 Wed
| ###
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| 10.85
| ###
| 29,056
| 157,628
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| 10.81
| ###
| 10.75
| 10.89
|
|
| ###
| ###
| 0.8 |
2012-Nov-01 Thu
| 10.84
| ###
| 10.7
| 10.86
|
|
| 78.5
| 78.5
| 0.8 |
2012-Oct-31 Wed
| ###
| ###
| ###
| ###
| 26,029
| 0
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| ###
| 11.2
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2012-Oct-25 Thu
| 11.23
| 11.23
| ###
| ###
| 10,527
| ###
| 28.4
| 28.4
| 0.0 |
2012-Oct-24 Wed
| ###
| 11.25
| ###
| 11.24
| 67,071
| 377,274
| 74.8
| 74.8
| 0.8 |
2012-Oct-23 Tue
| ###
| ###
| 11.23
| 11.24
| 103,853
| ###
| 23.4
| 23.4
| 0.8 |
2012-Oct-22 Mon
| ###
| 11.4
| ###
| ###
| 33,280
| ###
| 78.0
| 78.0
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| 11.21
|
|
| 67.5
| 67.5
| ### |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Oct-16 Tue
| 11.2
| 11.2
| ###
| ###
| 290,725
| ###
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 11.2
| 11.2
| ###
| 11.2
|
|
| 73.6
| 73.6
| 0.8 |
2012-Oct-12 Fri
| ###
| ###
| ###
| ###
| 21,676
| 0
| 78.3
| 78.3
| 0.0 |
2012-Oct-11 Thu
| ###
| 10.85
| 10.59
| 10.85
| 44,881
| 481,124
| 85.5
| 85.5
| 0.8 |
2012-Oct-10 Wed
| 10.83
| ###
| 10.75
| 10.75
| 44,756
| ###
| ###
| ###
| 0.8 |
2012-Oct-09 Tue
| ###
| ###
| 10.88
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2012-Oct-08 Mon
| 11.5
| 11.5
| ###
| ###
| 42,278
| ###
| ###
| ###
| 0.0 |
2012-Oct-05 Fri
| 10.86
| 11.25
| 10.86
| 11.25
| 123,589
| 1,366,276
| 87.8
| 87.8
| ### |
2012-Oct-04 Thu
| ###
| 10.85
| ###
| 10.85
| 160,747
| 872,052
| 91.3
| 91.3
| 0.8 |
2012-Oct-03 Wed
| 10.22
| ###
| 10.22
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| 10.22
| 91,229
| 0
| ###
| ###
| 0.7 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 45,146
| 0
| 66.6
| 66.6
| 0.0 |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 87,143
| 0
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 65,641
| 0
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
| 43,725
| 0
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| 9.85
| ###
| 21,374
| ###
| 79.5
| 79.5
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| 9.87
| ###
| 32,846
| ###
| 80.6
| 80.6
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
| 23,944
| 0
| 75.6
| 75.6
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
| 16,743
| 0
| 72.1
| 72.1
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| ###
| ###
| 19,181
| 0
| 37.9
| 37.9
| 0.0 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
| 11,082
| 0
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 21,178
| 0
| 28.1
| 28.1
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 18,782
| 0
| 40.5
| 40.5
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 32,927
| 0
| 72.2
| 72.2
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| ###
| ###
| 23,987
| 0
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 9.82
| ###
| 9.81
| ###
| 32,146
| 157,676
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 9.83
| ###
| 9.83
| 9.85
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| ###
| ###
| 9.82
| 9.87
| 40,459
| 198,653
| 20.2
| 20.2
| ### |
2012-Aug-16 Thu
| ###
| ###
| 9.84
| ###
| 43,452
| 213,783
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| 9.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| 9.78
| ###
| 433,377
| ###
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 9.75
| 9.88
| 9.7
| 9.7
|
|
| 26.6
| 26.6
| 0.7 |
2012-Aug-10 Fri
| ###
| ###
| 9.8
| 9.8
| 113,526
| 556,277
| ###
| ###
| 0.7 |
2012-Aug-09 Thu
| 9.88
| ###
| 9.81
| 9.89
|
|
| ###
| ###
| ### |
2012-Aug-08 Wed
| ###
| ###
| 9.89
| 9.89
| 36,685
| ###
| 18.5
| 18.5
| ### |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 19,273
| 0
| 74.2
| 74.2
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
| 36,923
| 0
| 20.4
| 20.4
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 25,142
| 0
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 39,325
| 0
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 19,721
| 0
| 23.7
| 23.7
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 9,273
| 0
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 15,022
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2012-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Jul-12 Thu
| 10.2
| 10.2
| ###
| ###
| 12,778
| ###
| 33.5
| 33.5
| 0.0 |
2012-Jul-11 Wed
| ###
| 10.26
| ###
| 10.2
|
|
| 86.1
| 86.1
| 0.7 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 10.2
| ###
| 10.2
| 10.29
|
|
| 84.6
| 84.6
| ### |
2012-Jul-06 Fri
| ###
| ###
| 10.24
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 10.29
| ###
| 28,253
| ###
| 27.9
| 27.9
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 23,871
| 0
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| 10.27
|
|
| 81.3
| 81.3
| ### |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 32,278
| 0
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 101,676
| 0
| 79.5
| 79.5
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2012-Jun-22 Fri
| ###
| 10.26
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
| 693,087
| 0
| 32.8
| 32.8
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 35,777
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 76,250
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 10.2
| 10.2
| ###
| ###
| 34,674
| ###
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 10.2
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2012-Jun-14 Thu
| ###
| ###
| ###
| 10.25
| 32,483
| 0
| ###
| ###
| 0.7 |
2012-Jun-13 Wed
| ###
| 10.4
| ###
| 10.4
| 23,553
| 122,475
| 81.1
| 81.1
| 0.7 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 482,875
| 0
| 77.9
| 77.9
| 0.0 |
2012-Jun-08 Fri
| ###
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 10.4
| 10.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2012-Jun-06 Wed
| ###
| 10.42
| 10.29
| ###
| 30,321
| 313,973
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| 10.43
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2012-Jun-04 Mon
| 10.44
| 10.44
| 10.26
| ###
| 47,985
| 496,644
| 36.3
| 36.3
| 0.0 |
2012-Jun-01 Fri
| ###
| 10.44
| ###
| 10.44
| 22,771
| ###
| 83.4
| 83.4
| 0.7 |
2012-May-31 Thu
| ###
| 10.45
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2012-May-30 Wed
| 10.25
| 10.47
| 10.25
| 10.45
| 218,588
| 2,264,571
| ###
| ###
| ### |
2012-May-29 Tue
| ###
| 10.25
| ###
| 10.25
| 14,827
| 75,988
| 72.4
| 72.4
| 0.7 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 20,783
| 0
| ###
| ###
| 0.0 |
2012-May-25 Fri
| ###
| 10.22
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 14,745
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 13,978
| 0
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 18,340
| 0
| 65.0
| 65.0
| 0.0 |
2012-May-21 Mon
| ###
| ###
| 9.83
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 9.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 41,676
| 0
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 10.22
| 10.24
| ###
| ###
| 74,158
| 379,688
| 47.3
| 47.3
| 0.0 |
2012-May-15 Tue
| 10.4
| 10.4
| ###
| 10.22
|
|
| 29.8
| 29.8
| 0.7 |
2012-May-14 Mon
| ###
| 10.27
| ###
| 10.25
| 98,852
| ###
| 89.2
| 89.2
| 0.7 |
2012-May-11 Fri
| ###
| 10.21
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| 10.22
| 89,454
| 0
| 19.1
| 19.1
| 0.7 |
2012-May-09 Wed
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 10.4
| 10.5
| 10.4
| 10.43
| 16,949
| ###
| 74.1
| 74.1
| 0.7 |
2012-May-07 Mon
| 10.5
| 10.5
| 10.4
| 10.4
| 17,485
| ###
| 40.0
| 40.0
| 0.7 |
2012-May-04 Fri
| 10.54
| 10.57
| 10.49
| 10.5
| 78,376
| ###
| ###
| ###
| 0.8 |
2012-May-03 Thu
| 10.5
| 10.57
| 10.5
| 10.57
| 20,283
| 213,681
| ###
| ###
| 0.8 |
2012-May-02 Wed
| 10.59
| 10.59
| 10.46
| 10.48
|
|
| ###
| ###
| 0.7 |
2012-May-01 Tue
| ###
| 10.59
| ###
| 10.59
|
|
| ###
| ###
| ### |
2012-Apr-30 Mon
| 10.4
| 10.4
| ###
| 10.4
| 23,341
| 121,373
| ###
| ###
| 0.7 |
2012-Apr-27 Fri
| ###
| 10.4
| ###
| 10.4
| 21,058
| ###
| ###
| ###
| 0.7 |
2012-Apr-26 Thu
| ###
| 10.4
| ###
| 10.4
| 113,123
| ###
| 81.4
| 81.4
| 0.7 |
2012-Apr-24 Tue
| ###
| 10.4
| ###
| ###
| 87,627
| ###
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 10.41
| 10.41
| ###
| ###
| 13,071
| ###
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 10.4
| 10.41
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2012-Apr-19 Thu
| 10.45
| 10.51
| 10.4
| 10.45
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 10.27
| 10.5
| 10.27
| 10.5
| 26,072
| 270,757
| 85.1
| 85.1
| 0.8 |
2012-Apr-17 Tue
| 10.46
| 10.46
| 10.29
| ###
| 3,787
| ###
| 26.4
| 26.4
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 10.54
| 10.59
| 10.43
| 10.54
| 6,289
| ###
| ###
| ###
| 0.8 |
2012-Apr-12 Thu
| ###
| ###
| 10.42
| 10.51
| 9,077
| ###
| 22.9
| 22.9
| ### |
2012-Apr-11 Wed
| 10.45
| 10.46
| 10.41
| 10.41
|
|
| 33.6
| 33.6
| ### |
2012-Apr-10 Tue
| 10.5
| 10.57
| 10.44
| 10.44
|
|
| ###
| ###
| 0.7 |
2012-Apr-05 Thu
| 10.71
| 10.75
| 10.5
| 10.55
| 52,020
| ###
| ###
| ###
| ### |
2012-Apr-04 Wed
| ###
| 10.72
| ###
| 10.72
| 20,920
| ###
| 80.9
| 80.9
| 0.8 |
2012-Apr-03 Tue
| ###
| 10.75
| ###
| 10.7
| 20,857
| ###
| ###
| ###
| 0.8 |
2012-Apr-02 Mon
| 10.7
| 10.8
| ###
| ###
| 30,023
| 162,124
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 10.73
| 10.79
| 10.7
| 10.78
|
|
| 70.2
| 70.2
| 0.8 |
2012-Mar-29 Thu
| ###
| 10.73
| ###
| 10.7
| 221,420
| ###
| 81.7
| 81.7
| 0.8 |
2012-Mar-28 Wed
| 10.53
| 10.74
| 10.52
| 10.74
| 51,586
| 548,359
| 83.3
| 83.3
| 0.8 |
2012-Mar-27 Tue
| 10.5
| 10.54
| 10.44
| 10.5
| 117,177
| 1,229,186
| 70.8
| 70.8
| 0.8 |
2012-Mar-26 Mon
| 10.46
| 10.5
| 10.41
| 10.5
|
|
| 73.7
| 73.7
| 0.8 |
2012-Mar-23 Fri
| 10.43
| 10.55
| 10.4
| 10.55
| 17,257
| ###
| 78.0
| 78.0
| ### |
2012-Mar-22 Thu
| 10.52
| 10.52
| 10.41
| 10.5
| 63,779
| 667,447
| 30.1
| 30.1
| 0.8 |
2012-Mar-21 Wed
| 10.44
| 10.55
| 10.44
| 10.55
| 14,429
| ###
| 78.1
| 78.1
| ### |
2012-Mar-20 Tue
| 10.51
| 10.55
| 10.44
| 10.44
|
|
| ###
| ###
| 0.7 |
2012-Mar-19 Mon
| 10.55
| 10.55
| 10.49
| 10.54
| 9,170
| ###
| 31.1
| 31.1
| 0.8 |
2012-Mar-16 Fri
| 10.49
| 10.55
| 10.44
| 10.55
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 10.56
| 10.56
| 10.46
| 10.46
|
|
| 24.8
| 24.8
| 0.7 |
2012-Mar-14 Wed
| ###
| ###
| 10.45
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| 10.5
| 10.75
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| 10.51
| 10.56
| 10.5
| 10.53
| 16,782
| ###
| ###
| ###
| 0.8 |
2012-Mar-09 Fri
| 10.55
| 10.55
| 10.45
| 10.51
|
|
| ###
| ###
| ### |
2012-Mar-08 Thu
| 10.7
| 10.7
| 10.5
| 10.55
|
|
| ###
| ###
| ### |
2012-Mar-07 Wed
| 10.55
| 10.83
| 10.54
| 10.73
| 25,355
| ###
| ###
| ###
| ### |
2012-Mar-06 Tue
| 10.5
| 10.52
| 10.49
| 10.52
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 10.51
| 10.53
| 10.47
| 10.52
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 10.48
| 10.52
| 10.47
| 10.5
| 107,820
| 1,131,570
| 71.1
| 71.1
| 0.8 |
2012-Mar-01 Thu
| 10.5
| 10.54
| 10.43
| 10.45
| 165,547
| ###
| 29.1
| 29.1
| ### |
2012-Feb-29 Wed
| 10.57
| 10.58
| 10.55
| 10.58
| 28,287
| 298,852
| ###
| ###
| 0.8 |
2012-Feb-28 Tue
| ###
| ###
| 10.51
| 10.57
|
|
| 30.6
| 30.6
| 0.8 |
2012-Feb-27 Mon
| ###
| 10.77
| 10.59
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Feb-24 Fri
| ###
| 10.8
| 10.45
| 10.76
| 15,179
| 161,276
| ###
| ###
| 0.8 |
|