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 -0.11 |
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 |
2012-Feb-23 Thu
| 10.73
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 10.77
| ###
| 10.75
|
|
| 73.2
| 73.2
| 0.8 |
2012-Feb-21 Tue
| 10.75
| 10.84
| 10.71
| 10.8
| 22,648
| ###
| ###
| ###
| ### |
2012-Feb-20 Mon
| ###
| 10.73
| ###
| 10.71
| 14,878
| 79,820
| 67.3
| 67.3
| ### |
2012-Feb-17 Fri
| ###
| ###
| 10.47
| ###
| 40,526
| 212,153
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| 10.57
| ###
| 61,572
| ###
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 10.58
| ###
| 10.54
| ###
| 23,640
| 124,582
| 73.5
| 73.5
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 10.57
| ###
| 20,229
| ###
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2012-Feb-09 Thu
| 10.55
| 10.7
| 10.55
| ###
| 65,585
| 696,840
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 10.45
| 10.7
| 10.45
| 10.52
|
|
| 69.9
| 69.9
| ### |
2012-Feb-07 Tue
| 10.4
| 10.48
| 10.4
| 10.45
| 16,888
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| 10.53
| 10.71
| 10.44
| 10.49
|
|
| 28.6
| 28.6
| ### |
2012-Feb-03 Fri
| ###
| ###
| 10.55
| 10.55
| 21,989
| ###
| ###
| ###
| ### |
2012-Feb-02 Thu
| 10.52
| 10.7
| 10.52
| ###
| 15,183
| ###
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 10.53
| 10.75
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| 10.8
| 10.55
| 10.72
|
|
| ###
| ###
| 0.8 |
2012-Jan-30 Mon
| ###
| 10.71
| ###
| ###
| 14,241
| ###
| 79.2
| 79.2
| 0.0 |
2012-Jan-27 Fri
| 10.77
| 10.77
| ###
| 10.7
| 4,121
| ###
| ###
| ###
| 0.8 |
2012-Jan-25 Wed
| 10.8
| 10.8
| ###
| 10.77
|
|
| 27.2
| 27.2
| ### |
2012-Jan-24 Tue
| 10.8
| ###
| 10.78
| 10.87
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 10.85
| ###
| 7,685
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 10.85
| ###
| 271,779
| ###
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 10.74
| ###
| 10.71
| 10.88
| 39,686
| ###
| 83.4
| 83.4
| 0.8 |
2012-Jan-18 Wed
| 10.71
| 10.8
| 10.71
| 10.79
|
|
| 75.8
| 75.8
| ### |
2012-Jan-17 Tue
| 10.71
| ###
| 10.71
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 10.82
| 10.82
| 10.71
| 10.8
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 10.81
| 10.83
| 10.78
| 10.82
|
|
| 68.8
| 68.8
| 0.8 |
2012-Jan-12 Thu
| ###
| ###
| 10.8
| 10.81
| 6,882
| ###
| ###
| ###
| 0.8 |
2012-Jan-11 Wed
| 10.79
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 10.8
| 10.81
| 10.72
| 10.79
| 53,586
| 576,853
| 22.6
| 22.6
| ### |
2012-Jan-09 Mon
| ###
| ###
| 10.74
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-Jan-06 Fri
| 10.75
| 10.78
| 10.73
| 10.76
|
|
| ###
| ###
| 0.8 |
2012-Jan-05 Thu
| 10.87
| 10.87
| 10.75
| 10.78
| 2,750
| 29,727
| 23.1
| 23.1
| 0.8 |
2012-Jan-04 Wed
| 10.78
| 10.89
| 10.78
| 10.89
| 23,541
| ###
| ###
| ###
| 0.8 |
2012-Jan-03 Tue
| 10.72
| 10.79
| 10.7
| 10.78
|
|
| ###
| ###
| 0.8 |
2011-Dec-30 Fri
| 10.8
| 10.85
| 10.72
| 10.85
| 60,347
| 650,842
| 75.3
| 75.3
| 0.8 |
2011-Dec-29 Thu
| 10.79
| 10.79
| ###
| 10.76
| 153,979
| ###
| 28.5
| 28.5
| 0.8 |
2011-Dec-28 Wed
| ###
| 10.78
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2011-Dec-23 Fri
| ###
| 10.75
| 10.58
| ###
| 121,752
| 1,298,485
| 73.0
| 73.0
| 0.0 |
2011-Dec-22 Thu
| ###
| 10.77
| ###
| 10.72
|
|
| ###
| ###
| 0.8 |
2011-Dec-21 Wed
| 10.5
| 10.75
| 10.5
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2011-Dec-20 Tue
| 10.5
| ###
| 10.5
| ###
| 49,248
| 258,552
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| 10.72
| 10.5
| ###
| 62,451
| ###
| 89.5
| 89.5
| 0.0 |
2011-Dec-16 Fri
| 10.7
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| 10.75
| ###
| 10.75
| 1,955
| ###
| ###
| ###
| 0.8 |
2011-Dec-14 Wed
| 10.7
| 10.86
| ###
| 10.75
| 40,459
| ###
| 74.0
| 74.0
| 0.8 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 10.75
| 37,447
| 0
| ###
| ###
| 0.8 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 22,655
| 0
| 75.5
| 75.5
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 22,251
| 0
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 22,078
| 0
| 38.6
| 38.6
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2011-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 69,176
| 0
| 75.6
| 75.6
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 95,280
| 0
| 26.4
| 26.4
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 12,920
| 0
| 76.4
| 76.4
| 0.0 |
2011-Nov-23 Wed
| 11.22
| 11.23
| ###
| 11.23
| 31,277
| 175,620
| 84.2
| 84.2
| 0.8 |
2011-Nov-22 Tue
| 11.23
| 11.23
| 11.2
| 11.22
| 60,472
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 11.2
| 11.25
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| ###
| 11.23
| ###
| 11.21
| 58,249
| ###
| ###
| ###
| ### |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 11.4
| ###
| ###
| 52,045
| 296,656
| 38.9
| 38.9
| 0.0 |
2011-Nov-15 Tue
| 11.26
| ###
| 11.26
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2011-Nov-14 Mon
| 11.25
| ###
| 11.25
| ###
| 18,520
| 104,175
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| 11.2
| 11.25
| 11.2
| 11.21
| 12,550
| 140,873
| 63.1
| 63.1
| ### |
2011-Nov-10 Thu
| ###
| 11.21
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-Nov-09 Wed
| 11.2
| 11.29
| 11.2
| 11.21
| 41,553
| ###
| 68.5
| 68.5
| ### |
2011-Nov-08 Tue
| 11.2
| 11.22
| ###
| 11.2
| 28,653
| 160,743
| ###
| ###
| 0.8 |
2011-Nov-07 Mon
| 11.2
| 11.29
| 11.2
| 11.23
| 166,979
| 1,877,678
| 74.6
| 74.6
| 0.8 |
2011-Nov-04 Fri
| 11.23
| 11.25
| 11.2
| 11.2
|
|
| 24.5
| 24.5
| 0.8 |
2011-Nov-03 Thu
| 11.23
| 11.23
| ###
| 11.21
|
|
| 41.5
| 41.5
| ### |
2011-Nov-02 Wed
| 11.22
| 11.24
| ###
| 11.22
| 100,844
| 566,743
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| ###
| 11.24
| ###
| 11.24
|
|
| 79.8
| 79.8
| 0.8 |
2011-Oct-31 Mon
| 11.25
| 11.25
| 11.2
| 11.2
|
|
| 35.1
| 35.1
| 0.8 |
2011-Oct-28 Fri
| 11.23
| 11.29
| 11.2
| 11.28
| 58,823
| ###
| 76.2
| 76.2
| 0.8 |
2011-Oct-27 Thu
| 11.21
| 11.25
| 11.2
| 11.2
| 10,149
| 113,922
| ###
| ###
| 0.8 |
2011-Oct-26 Wed
| ###
| 11.22
| ###
| 11.21
|
|
| ###
| ###
| ### |
2011-Oct-25 Tue
| ###
| 11.24
| ###
| 11.2
|
|
| 80.3
| 80.3
| 0.8 |
2011-Oct-24 Mon
| 11.2
| 11.29
| ###
| 11.21
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| 11.21
| 11.21
| ###
| ###
| 114,720
| ###
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 11.21
| ###
| 11.2
| 7,889
| ###
| ###
| ###
| 0.8 |
2011-Oct-19 Wed
| 11.25
| 11.29
| ###
| 11.29
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| 11.24
| ###
| 11.21
|
|
| 74.0
| 74.0
| ### |
2011-Oct-14 Fri
| 10.89
| ###
| 10.8
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Oct-13 Thu
| 10.75
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 10.78
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 117,243
| 0
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 10.5
| 10.72
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| 10.28
| 300,855
| 0
| ###
| ###
| 0.7 |
2011-Oct-05 Wed
| 9.5
| ###
| 9.49
| ###
| 391,651
| 1,858,383
| 94.1
| 94.1
| 0.0 |
2011-Oct-04 Tue
| 9.4
| 9.5
| 9.2
| 9.25
| 33,754
| ###
| 20.5
| 20.5
| ### |
2011-Oct-03 Mon
| ###
| ###
| 9.25
| 9.26
|
|
| ###
| ###
| ### |
2011-Sep-30 Fri
| ###
| 9.47
| ###
| 9.45
| 21,827
| 103,350
| 78.7
| 78.7
| 0.7 |
2011-Sep-29 Thu
| 9.28
| 9.4
| 9.22
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Sep-28 Wed
| 9.28
| 9.44
| 9.24
| 9.28
| 21,289
| ###
| 71.0
| 71.0
| 0.7 |
2011-Sep-27 Tue
| 9.28
| 9.28
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| ###
| 9.29
| ###
| 9.24
| 464,549
| ###
| 94.1
| 94.1
| ### |
2011-Sep-23 Fri
| 9.24
| 9.24
| ###
| 9.24
|
|
| 67.0
| 67.0
| ### |
2011-Sep-22 Thu
| 9.28
| 9.28
| ###
| 9.26
|
|
| ###
| ###
| ### |
2011-Sep-21 Wed
| ###
| 9.47
| ###
| 9.4
|
|
| 75.8
| 75.8
| ### |
2011-Sep-20 Tue
| 9.28
| ###
| 9.28
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Sep-19 Mon
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| 9.29
| ###
| 9.25
| 52,349
| ###
| 69.5
| 69.5
| ### |
2011-Sep-15 Thu
| ###
| 9.24
| ###
| ###
| 18,653
| 86,176
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
| 426,840
| 0
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| ###
| 9.23
| 9
| ###
| 290,552
| 2,648,381
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 104,079
| 0
| 74.2
| 74.2
| 0.0 |
2011-Sep-08 Thu
| ###
| 9.25
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| ###
| 9.2
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 9
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 8.89
| ###
| 67,873
| ###
| 26.8
| 26.8
| 0.0 |
2011-Sep-01 Thu
| 9.24
| 9.24
| ###
| ###
| 25,752
| 118,974
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 9.2
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 9.2
| 9.2
| ###
| ###
| 8,978
| ###
| 20.3
| 20.3
| 0.0 |
2011-Aug-26 Fri
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| 9.25
| ###
| ###
| 882,145
| 4,079,920
| 71.8
| 71.8
| 0.0 |
2011-Aug-24 Wed
| ###
| 9.2
| ###
| 9
|
|
| 35.5
| 35.5
| 0.6 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
| 41,941
| 0
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 9.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 9.25
| ###
| ###
| ###
| 158,689
| 0
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 9.27
| 9.42
| 9.27
| 9.41
|
|
| 85.7
| 85.7
| 0.7 |
2011-Aug-15 Mon
| 9.25
| ###
| ###
| ###
| 69,358
| 0
| 71.8
| 71.8
| 0.0 |
2011-Aug-12 Fri
| ###
| 9.25
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| 8.86
| ###
| 634,372
| ###
| 54.5
| 54.5
| 0.0 |
2011-Aug-10 Wed
| 9.25
| ###
| ###
| 9.2
|
|
| 30.0
| 30.0
| 0.7 |
2011-Aug-09 Tue
| 9.23
| 9.23
| ###
| ###
| 169,485
| 782,173
| 18.8
| 18.8
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| 9.47
| 116,148
| 0
| ###
| ###
| ### |
2011-Aug-05 Fri
| ###
| 9.4
| ###
| 9.4
| 95,225
| 447,557
| ###
| ###
| ### |
2011-Aug-04 Thu
| 9.58
| 9.87
| 9.52
| 9.52
| 61,676
| 597,948
| 41.9
| 41.9
| ### |
2011-Aug-03 Wed
| ###
| ###
| 9.51
| 9.51
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| ###
| ###
| 9.8
| 9.8
| 25,684
| 125,851
| 21.3
| 21.3
| 0.7 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 16,681
| 0
| 62.8
| 62.8
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 35,055
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 22,155
| 0
| 38.2
| 38.2
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 12,856
| 0
| 23.3
| 23.3
| 0.0 |
2011-Jul-25 Mon
| 10.2
| 10.2
| ###
| ###
| 19,079
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 10.2
| 10.21
| ###
| ###
| 35,749
| ###
| 25.1
| 25.1
| 0.0 |
2011-Jul-21 Thu
| ###
| 10.2
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 10.2
| 10.2
| ###
| ###
| 27,472
| ###
| 28.4
| 28.4
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 33,345
| 0
| 37.7
| 37.7
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 99,121
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| 10.2
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 10.2
| 10.24
| 19,079
| ###
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| 10.25
| ###
| 10.25
| 322,921
| 1,654,970
| 69.5
| 69.5
| 0.7 |
2011-Jul-06 Wed
| ###
| 10.24
| ###
| 10.24
| 368,681
| 1,887,646
| 72.7
| 72.7
| ### |
2011-Jul-05 Tue
| 10.2
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| 10.29
| 60,542
| 0
| 30.7
| 30.7
| ### |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| 10.2
| 10.24
| ###
| 10.2
| 143,445
| ###
| ###
| ###
| 0.7 |
2011-Jun-29 Wed
| ###
| 10.24
| ###
| 10.2
| 160,285
| 820,659
| 75.0
| 75.0
| 0.7 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 45,671
| 0
| 81.8
| 81.8
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 152,378
| 0
| 33.2
| 33.2
| 0.0 |
2011-Jun-22 Wed
| ###
| 10.24
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
| 106,271
| 0
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 10.21
| 10.21
| ###
| ###
| 68,988
| 352,183
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 10.2
| ###
| 10.2
| 82,742
| 421,984
| ###
| ###
| 0.7 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2011-Jun-15 Wed
| ###
| 10.24
| ###
| ###
| 236,952
| ###
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| 10.2
| 33,273
| 0
| 24.0
| 24.0
| 0.7 |
2011-Jun-10 Fri
| ###
| 10.43
| ###
| 10.26
|
|
| 26.7
| 26.7
| 0.7 |
2011-Jun-09 Thu
| 10.21
| 10.26
| ###
| 10.24
| 626,927
| ###
| ###
| ###
| ### |
2011-Jun-08 Wed
| ###
| ###
| 10.2
| 10.21
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| 10.21
| ###
| 218,046
| 1,113,124
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| 10.4
| 10.45
| 10.27
| 10.27
|
|
| ###
| ###
| ### |
2011-Jun-03 Fri
| 10.25
| 10.51
| 10.25
| 10.46
| 30,141
| ###
| 86.1
| 86.1
| 0.7 |
2011-Jun-02 Thu
| 10.48
| ###
| ###
| 10.54
| 66,054
| 0
| 79.8
| 79.8
| 0.8 |
2011-Jun-01 Wed
| 10.47
| 10.53
| 10.42
| 10.5
|
|
| ###
| ###
| 0.8 |
2011-May-31 Tue
| 10.41
| 10.51
| ###
| 10.5
| 99,653
| 523,676
| 69.6
| 69.6
| 0.8 |
2011-May-30 Mon
| 10.42
| 10.47
| ###
| 10.42
| 102,773
| ###
| 72.5
| 72.5
| 0.7 |
2011-May-27 Fri
| ###
| 10.47
| ###
| 10.42
| 75,043
| 392,850
| 68.3
| 68.3
| 0.7 |
2011-May-26 Thu
| 10.2
| ###
| 10.2
| ###
| 100,052
| ###
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 10.2
| ###
| 10.2
| 10.2
| 22,350
| 113,984
| 82.4
| 82.4
| 0.7 |
2011-May-24 Tue
| ###
| ###
| 10.2
| 10.2
| 23,649
| ###
| 26.9
| 26.9
| 0.7 |
2011-May-23 Mon
| ###
| ###
| ###
| 10.29
| 16,242
| 0
| 89.0
| 89.0
| ### |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 30,822
| 0
| 14.0
| 14.0
| 0.0 |
2011-May-19 Thu
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 31,656
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 31,940
| 0
| 31.2
| 31.2
| 0.0 |
2011-May-16 Mon
| 10.2
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 10.2
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 10.2
| 10.21
| ###
| ###
| 41,155
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| 10.2
| 10.29
| 10.2
| 10.23
| 24,223
| ###
| ###
| ###
| ### |
2011-May-10 Tue
| 10.25
| 10.25
| ###
| ###
| 28,689
| ###
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 10.2
| 10.27
| ###
| 10.22
|
|
| 70.3
| 70.3
| 0.7 |
2011-May-06 Fri
| 10.2
| 10.2
| ###
| ###
| 77,272
| 394,087
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 10.44
| 10.44
| 10.2
| 10.2
| 45,753
| 472,170
| 11.9
| 11.9
| 0.7 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 47,743
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 10.55
| 10.55
| 10.25
| 10.44
|
|
| ###
| ###
| 0.7 |
2011-May-02 Mon
| 10.47
| 10.57
| 10.45
| 10.53
|
|
| 83.4
| 83.4
| 0.8 |
2011-Apr-29 Fri
| ###
| ###
| 10.47
| 10.47
| 27,229
| 142,543
| 35.6
| 35.6
| 0.7 |
2011-Apr-28 Thu
| 10.7
| 10.7
| ###
| ###
| 63,354
| 338,943
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| 10.72
| ###
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2011-Apr-21 Thu
| 10.7
| 10.74
| ###
| 10.71
| 47,678
| ###
| ###
| ###
| ### |
2011-Apr-20 Wed
| 10.58
| 10.72
| 10.5
| 10.7
|
|
| 72.0
| 72.0
| 0.8 |
2011-Apr-19 Tue
| 10.8
| 10.8
| 10.54
| 10.54
| 39,840
| ###
| ###
| ###
| 0.8 |
2011-Apr-18 Mon
| ###
| ###
| 10.89
| 10.89
| 35,471
| ###
| ###
| ###
| 0.8 |
2011-Apr-15 Fri
| ###
| ###
| 10.85
| 10.87
| 27,340
| ###
| ###
| ###
| ### |
2011-Apr-14 Thu
| ###
| ###
| 10.86
| 10.86
|
|
| ###
| ###
| 0.8 |
2011-Apr-13 Wed
| ###
| ###
| 10.87
| 10.87
| 21,146
| 114,928
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 60,759
| 0
| 32.3
| 32.3
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 74,489
| 0
| 24.8
| 24.8
| 0.0 |
2011-Apr-08 Fri
| ###
| 11.24
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Apr-05 Tue
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
| 70,152
| 0
| 28.6
| 28.6
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
| 55,179
| 0
| 28.5
| 28.5
| 0.0 |
2011-Mar-31 Thu
| 10.88
| ###
| 10.88
| ###
| 50,925
| ###
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 10.85
| 10.88
|
|
| 21.9
| 21.9
| 0.8 |
2011-Mar-29 Tue
| ###
| ###
| 10.76
| 10.8
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| 10.85
| 10.85
|
|
| 30.3
| 30.3
| 0.8 |
2011-Mar-25 Fri
| 10.8
| ###
| 10.8
| ###
| 32,573
| ###
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 10.79
| ###
| 10.76
| 10.89
| 45,744
| ###
| 70.0
| 70.0
| 0.8 |
2011-Mar-23 Wed
| 10.7
| 10.78
| 10.7
| 10.7
| 26,846
| 288,326
| 70.5
| 70.5
| 0.8 |
2011-Mar-22 Tue
| 10.75
| 10.78
| ###
| ###
| 32,474
| ###
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 10.56
| 10.7
| 10.55
| ###
| 25,952
| 275,740
| 66.8
| 66.8
| 0.0 |
2011-Mar-18 Fri
| 10.5
| ###
| 10.49
| 10.53
| 80,250
| ###
| ###
| ###
| 0.8 |
2011-Mar-17 Thu
| 10.5
| 10.56
| ###
| 10.46
| 29,877
| 157,750
| 25.2
| 25.2
| 0.7 |
2011-Mar-16 Wed
| ###
| 10.71
| ###
| ###
| 40,157
| 215,040
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| 10.7
| 10.2
| 10.28
| 178,675
| 1,867,153
| ###
| ###
| 0.7 |
2011-Mar-14 Mon
| ###
| ###
| 10.7
| 10.7
|
|
| 30.1
| 30.1
| 0.8 |
2011-Mar-11 Fri
| ###
| ###
| 10.7
| 10.78
| 61,627
| ###
| ###
| ###
| 0.8 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 252,148
| 0
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2011-Mar-08 Tue
| ###
| 11.23
| ###
| ###
| 50,078
| 281,187
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
| 64,579
| 0
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 11.4
| 11.42
| ###
| ###
| 99,184
| 566,340
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 11.26
| ###
| 11.25
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 11.25
| 11.26
| 34,546
| 194,321
| ###
| ###
| 0.8 |
2011-Mar-01 Tue
| 11.4
| 11.4
| ###
| ###
| 108,156
| 616,489
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| 11.45
| 11.25
| 11.26
|
|
| ###
| ###
| 0.8 |
2011-Feb-25 Fri
| 11.22
| 11.29
| 11.2
| 11.22
| 26,470
| 297,655
| 61.4
| 61.4
| ### |
2011-Feb-24 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 11.29
| ###
| 11.2
| 11.24
| 72,682
| ###
| ###
| ###
| 0.8 |
2011-Feb-22 Tue
| 11.41
| 11.42
| ###
| ###
| 59,841
| ###
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 11.43
| 11.5
| ###
| 11.42
| 34,956
| ###
| ###
| ###
| 0.8 |
2011-Feb-18 Fri
| 11.4
| 11.43
| 11.4
| 11.4
| 333,829
| 3,810,658
| ###
| ###
| 0.8 |
2011-Feb-17 Thu
| 11.5
| 11.5
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2011-Feb-16 Wed
| 11.5
| 11.53
| 11.4
| 11.4
| 80,873
| ###
| 29.7
| 29.7
| 0.8 |
2011-Feb-15 Tue
| ###
| 11.45
| 11.29
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Feb-14 Mon
| 11.49
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 11.4
| 11.49
| ###
| 11.49
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| ###
| 11.49
| ###
| 11.43
| 34,677
| ###
| 73.9
| 73.9
| ### |
2011-Feb-09 Wed
| ###
| ###
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 25,849
| 0
| 34.8
| 34.8
| 0.0 |
2011-Feb-04 Fri
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 11.4
| 11.43
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2011-Feb-02 Wed
| ###
| 11.4
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2011-Jan-31 Mon
| 11.29
| ###
| 11.25
| 11.29
|
|
| ###
| ###
| ### |
2011-Jan-28 Fri
| 11.4
| 11.4
| 11.27
| ###
| 24,454
| 277,186
| 42.2
| 42.2
| 0.0 |
2011-Jan-27 Thu
| 11.4
| 11.4
| 11.26
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 11.25
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Jan-24 Mon
| 11.47
| 11.47
| 11.29
| ###
| 31,120
| 354,145
| 32.7
| 32.7
| 0.0 |
2011-Jan-21 Fri
| 11.52
| 11.52
| 11.41
| 11.41
|
|
| ###
| ###
| ### |
2011-Jan-20 Thu
| 11.53
| 11.53
| 11.45
| 11.5
| 34,024
| ###
| ###
| ###
| ### |
2011-Jan-19 Wed
| 11.5
| ###
| 11.5
| 11.54
|
|
| ###
| ###
| 0.8 |
2011-Jan-18 Tue
| ###
| 11.5
| 11.25
| 11.5
|
|
| 80.8
| 80.8
| ### |
2011-Jan-17 Mon
| ###
| 11.44
| 11.27
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2011-Jan-14 Fri
| 11.29
| 11.41
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 14,484
| 0
| 29.1
| 29.1
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2011-Jan-06 Thu
| 11.23
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| 11.29
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 12,876
| 0
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 11.24
| 11.24
| ###
| 11.23
|
|
| 32.0
| 32.0
| 0.8 |
2010-Dec-30 Thu
| ###
| ###
| ###
| 11.24
|
|
| 23.4
| 23.4
| 0.8 |
2010-Dec-29 Wed
| 11.25
| ###
| 11.2
| ###
| 28,173
| ###
| 71.5
| 71.5
| 0.0 |
2010-Dec-24 Fri
| 11.28
| 11.28
| ###
| 11.2
| 101,970
| ###
| ###
| ###
| 0.8 |
2010-Dec-23 Thu
| ###
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2010-Dec-22 Wed
| ###
| 11.2
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 27,149
| 0
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 16,921
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 19,820
| 0
| 30.2
| 30.2
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 20,524
| 0
| 74.6
| 74.6
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 10.86
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| 10.86
| 10.86
| 62,183
| 337,653
| 30.4
| 30.4
| 0.8 |
2010-Dec-07 Tue
| ###
| ###
| 10.85
| ###
| 16,273
| 88,281
| 69.2
| 69.2
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2010-Dec-02 Thu
| 10.84
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 10.81
| 10.85
| 10.78
| 10.83
| 28,372
| 306,843
| ###
| ###
| ### |
2010-Nov-30 Tue
| 10.85
| ###
| 10.8
| 10.8
|
|
| 35.5
| 35.5
| ### |
2010-Nov-29 Mon
| 10.85
| 10.89
| 10.75
| 10.85
| 42,956
| 464,783
| ###
| ###
| 0.8 |
2010-Nov-26 Fri
| 10.82
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 10.83
| ###
| 10.75
| 10.82
| 34,174
| 183,685
| ###
| ###
| 0.8 |
2010-Nov-24 Wed
| ###
| ###
| 10.55
| 10.82
| 95,177
| 502,058
| 21.9
| 21.9
| 0.8 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 79,756
| 0
| 39.8
| 39.8
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 61,154
| 0
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| 11.43
| ###
| ###
| 89,677
| ###
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 11.46
| 11.56
| 11.46
| 11.46
| 72,757
| ###
| 73.4
| 73.4
| 0.8 |
2010-Nov-15 Mon
| 11.5
| 11.56
| 11.42
| 11.45
| 50,326
| 578,245
| 33.1
| 33.1
| 0.8 |
2010-Nov-12 Fri
| 11.55
| 11.55
| 11.45
| 11.5
| 22,856
| 262,844
| ###
| ###
| ### |
2010-Nov-11 Thu
| 11.45
| 11.52
| 11.4
| 11.5
|
|
| 65.1
| 65.1
| ### |
2010-Nov-10 Wed
| 11.55
| 11.55
| 11.4
| 11.4
|
|
| 29.6
| 29.6
| 0.8 |
2010-Nov-09 Tue
| 11.56
| ###
| 11.52
| 11.56
| 60,456
| 348,226
| 70.0
| 70.0
| 0.8 |
2010-Nov-08 Mon
| 11.71
| 11.74
| 11.54
| 11.58
| 785,341
| ###
| ###
| ###
| 0.8 |
2010-Nov-05 Fri
| ###
| 11.74
| ###
| 11.7
| 62,347
| 365,976
| 67.4
| 67.4
| 0.8 |
2010-Nov-04 Thu
| 11.59
| 11.7
| 11.56
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2010-Nov-03 Wed
| 11.55
| ###
| 11.52
| ###
| 28,571
| ###
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| 11.44
| 11.55
| 11.43
| 11.52
|
|
| 75.7
| 75.7
| 0.8 |
2010-Nov-01 Mon
| ###
| 11.49
| ###
| 11.43
|
|
| 71.4
| 71.4
| ### |
2010-Oct-29 Fri
| 11.46
| 11.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 11.44
| 11.55
| 11.43
| 11.43
| 24,322
| 279,459
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| ###
| 11.42
| 11.44
| 34,726
| 198,285
| ###
| ###
| 0.8 |
2010-Oct-26 Tue
| 11.46
| ###
| 11.46
| 11.57
| 60,576
| ###
| 78.9
| 78.9
| ### |
2010-Oct-25 Mon
| ###
| 11.48
| ###
| 11.46
|
|
| 65.1
| 65.1
| 0.8 |
2010-Oct-22 Fri
| 11.4
| 11.4
| ###
| ###
| 32,343
| 184,355
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 11.45
| 11.45
| ###
| ###
| 10,472
| 59,952
| 29.6
| 29.6
| 0.0 |
2010-Oct-20 Wed
| 11.4
| 11.48
| ###
| 11.46
|
|
| 70.2
| 70.2
| 0.8 |
2010-Oct-19 Tue
| ###
| 11.49
| ###
| 11.45
| 57,524
| 330,475
| 75.7
| 75.7
| 0.8 |
2010-Oct-18 Mon
| 11.45
| 11.45
| ###
| 11.43
| 34,275
| 196,224
| 41.3
| 41.3
| ### |
2010-Oct-15 Fri
| 11.45
| 11.45
| ###
| 11.43
| 73,942
| ###
| ###
| ###
| ### |
2010-Oct-14 Thu
| ###
| ###
| 11.4
| 11.41
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 11.51
| 11.59
| 11.48
| 11.49
| 34,826
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| 11.56
| ###
| 11.48
| 11.5
| 55,652
| 319,442
| ###
| ###
| ### |
2010-Oct-11 Mon
| 11.54
| ###
| 11.5
| 11.55
|
|
| ###
| ###
| 0.8 |
2010-Oct-08 Fri
| 11.58
| 11.58
| 11.52
| 11.58
|
|
| 63.0
| 63.0
| 0.8 |
2010-Oct-07 Thu
| ###
| ###
| 11.56
| 11.58
|
|
| 24.4
| 24.4
| 0.8 |
2010-Oct-06 Wed
| 11.54
| ###
| 11.54
| ###
| 47,781
| ###
| 69.6
| 69.6
| 0.0 |
2010-Oct-05 Tue
| 11.56
| ###
| 11.51
| 11.51
| 44,220
| 254,486
| 31.0
| 31.0
| 0.8 |
2010-Oct-04 Mon
| 11.57
| 11.59
| 11.53
| 11.53
| 26,770
| ###
| 30.9
| 30.9
| ### |
2010-Oct-01 Fri
| ###
| ###
| 11.54
| 11.55
|
|
| 33.8
| 33.8
| 0.8 |
2010-Sep-30 Thu
| ###
| ###
| 11.58
| ###
| 52,740
| ###
| 37.7
| 37.7
| 0.0 |
2010-Sep-29 Wed
| 11.7
| 11.75
| ###
| ###
| 60,889
| 357,722
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| 11.7
| 67,841
| 0
| ###
| ###
| 0.8 |
2010-Sep-27 Mon
| 11.86
| ###
| 11.85
| 11.89
| 30,926
| ###
| 70.1
| 70.1
| ### |
2010-Sep-24 Fri
| 11.89
| ###
| 11.85
| 11.85
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| ###
| ###
| 11.85
| ###
| 73,849
| 437,555
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 11.89
| ###
| 11.89
| ###
| 17,854
| 106,142
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| 11.85
| 11.87
|
|
| ###
| ###
| 0.8 |
2010-Sep-17 Fri
| 11.82
| ###
| 11.82
| ###
| 22,677
| 134,021
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 11.78
| 11.83
| 72,623
| 427,749
| ###
| ###
| 0.8 |
2010-Sep-15 Wed
| 11.83
| ###
| ###
| ###
| 87,742
| 0
| 73.1
| 73.1
| 0.0 |
2010-Sep-14 Tue
| 11.8
| 11.88
| 11.77
| 11.82
| 82,278
| ###
| ###
| ###
| 0.8 |
2010-Sep-13 Mon
| 11.8
| 11.85
| 11.59
| 11.76
| 24,988
| 292,859
| ###
| ###
| 0.8 |
2010-Sep-10 Fri
| 11.59
| 11.87
| 11.54
| 11.8
|
|
| ###
| ###
| 0.8 |
2010-Sep-09 Thu
| ###
| ###
| 11.5
| 11.5
|
|
| 19.5
| 19.5
| ### |
2010-Sep-08 Wed
| ###
| ###
| 11.43
| 11.5
|
|
| 26.8
| 26.8
| ### |
2010-Sep-07 Tue
| 11.47
| 11.84
| 11.47
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2010-Sep-06 Mon
| ###
| 11.59
| 11.29
| 11.4
|
|
| ###
| ###
| 0.8 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 11,341
| 0
| 13.2
| 13.2
| 0.0 |
2010-Sep-02 Thu
| 11.47
| 11.59
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 11.29
| 11.59
| 11.24
| 11.43
|
|
| 69.4
| 69.4
| ### |
2010-Aug-31 Tue
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 11.4
| ###
| ###
| 46,182
| ###
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 32,589
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 37,889
| 0
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 11.58
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 11.24
| 11.58
| 11.24
| ###
| 1,203,754
| ###
| 81.8
| 81.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2010-Aug-18 Wed
| 11.54
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| 11.43
| 11.54
|
|
| 20.4
| 20.4
| 0.8 |
2010-Aug-16 Mon
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 11.55
| ###
| 11.5
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2010-Aug-12 Thu
| 11.58
| 11.59
| 11.44
| 11.55
|
|
| ###
| ###
| 0.8 |
2010-Aug-11 Wed
| 11.75
| 11.8
| ###
| ###
| 72,078
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 11.78
| 11.86
| 11.75
| 11.8
| 14,923
| ###
| 78.3
| 78.3
| 0.8 |
2010-Aug-09 Mon
| 11.85
| ###
| 11.7
| 11.83
| 28,828
| 168,643
| ###
| ###
| 0.8 |
2010-Aug-06 Fri
| 11.86
| ###
| 11.81
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 11.85
| 11.85
| 88,350
| 523,473
| 21.2
| 21.2
| ### |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2010-Aug-02 Mon
| 11.88
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 11.81
| 11.81
| 22,429
| 132,443
| 24.0
| 24.0
| ### |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 15,726
| 0
| 27.0
| 27.0
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
| 13,482
| 0
| 66.3
| 66.3
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 14,083
| 0
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 11.89
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 11,881
| 0
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
| 16,648
| 0
| 66.7
| 66.7
| 0.0 |
2010-Jul-19 Mon
| ###
| 12.22
| ###
| ###
| 9,759
| 59,627
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 12.24
| 12.29
| ###
| 12.21
| 10,026
| ###
| 32.5
| 32.5
| 0.9 |
2010-Jul-15 Thu
| 12.24
| 12.25
| ###
| 12.2
| 8,425
| ###
| 31.9
| 31.9
| ### |
2010-Jul-14 Wed
| ###
| ###
| ###
| 12.25
| 64,926
| 0
| ###
| ###
| 0.9 |
2010-Jul-13 Tue
| ###
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| 12.41
| 12.29
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Jul-09 Fri
| 12.41
| 12.46
| ###
| ###
| 16,243
| ###
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 12.28
| 12.51
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Jul-07 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| 11.85
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 11.85
| ###
| 13,773
| ###
| 76.5
| 76.5
| 0.0 |
2010-Jul-02 Fri
| 11.88
| ###
| 11.8
| ###
| 17,971
| 106,028
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 11.76
| 11.85
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| 12.2
| 12.2
| 11.8
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2010-Jun-29 Tue
| ###
| 12.24
| ###
| ###
|
|
| 43.2
| 43.2
| 0.0 |
2010-Jun-28 Mon
| 12.25
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 12.26
| ###
| ###
| 12.24
| 54,557
| 0
| 37.6
| 37.6
| 0.9 |
2010-Jun-24 Thu
| 12.26
| ###
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 12.25
| 12.26
| 36,928
| 226,184
| ###
| ###
| 0.9 |
2010-Jun-22 Tue
| ###
| 12.4
| ###
| ###
| 25,551
| ###
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| 12.43
| ###
| 12.4
| 56,355
| 350,246
| ###
| ###
| 0.9 |
2010-Jun-18 Fri
| 12.2
| ###
| 12.2
| ###
| 66,587
| 406,180
| 71.5
| 71.5
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 12.21
| ###
| 42,971
| ###
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 12.28
| ###
| 12.2
| 12.26
|
|
| ###
| ###
| 0.9 |
2010-Jun-15 Tue
| ###
| ###
| 12.2
| 12.26
|
|
| 33.8
| 33.8
| 0.9 |
2010-Jun-11 Fri
| 12.21
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
| 15,079
| 0
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 12.21
| 12.21
| ###
| ###
| 19,686
| 120,183
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 12.2
| ###
| ###
| 12.25
| 27,258
| 0
| ###
| ###
| 0.9 |
2010-Jun-07 Mon
| 12.2
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| ###
| 12.22
| 36,729
| 0
| 83.1
| 83.1
| 0.9 |
2010-Jun-03 Thu
| ###
| 12.28
| ###
| 12.24
| 92,145
| 565,770
| 81.3
| 81.3
| 0.9 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 40,526
| 0
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 53,144
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 11.73
| ###
| 11.73
| ###
| 37,643
| 220,776
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 11.53
| 11.73
| 11.5
| ###
| 34,572
| 401,553
| 67.9
| 67.9
| 0.0 |
2010-May-26 Wed
| 11.57
| 11.85
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2010-May-25 Tue
| 11.8
| 11.84
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2010-May-24 Mon
| ###
| 11.8
| ###
| 11.75
| 152,159
| ###
| ###
| ###
| ### |
2010-May-21 Fri
| ###
| 11.8
| ###
| ###
| 95,385
| 562,771
| 27.9
| 27.9
| 0.0 |
2010-May-20 Thu
| ###
| 12.22
| 11.85
| ###
| 42,040
| 505,951
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 12.24
| 12.26
| ###
| ###
| 73,743
| 452,044
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 12.52
| 12.52
| ###
| 12.25
| 40,929
| ###
| 26.3
| 26.3
| 0.9 |
2010-May-17 Mon
| ###
| ###
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2010-May-14 Fri
| 12.78
| 12.78
| ###
| 12.73
| 43,126
| 275,575
| ###
| ###
| ### |
2010-May-13 Thu
| 12.55
| 12.8
| 12.52
| 12.8
|
|
| ###
| ###
| 0.9 |
2010-May-12 Wed
| 12.23
| ###
| 12.2
| 12.51
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| ###
| ###
| 12.2
| 12.2
|
|
| 28.0
| 28.0
| ### |
2010-May-10 Mon
| ###
| 12.52
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2010-May-07 Fri
| ###
| 12.27
| 11.8
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2010-May-06 Thu
| 12.49
| 12.49
| 12.21
| 12.28
|
|
| ###
| ###
| 0.9 |
2010-May-05 Wed
| 12.5
| 12.51
| ###
| 12.49
| 64,874
| 405,786
| 36.3
| 36.3
| 0.9 |
2010-May-04 Tue
| 12.84
| 12.85
| ###
| ###
| 40,783
| ###
| 41.1
| 41.1
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| 12.7
|
|
| 27.6
| 27.6
| 0.9 |
2010-Apr-30 Fri
| 12.85
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 12.8
| 12.82
|
|
| ###
| ###
| 0.9 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Apr-23 Fri
| 13.29
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2010-Apr-22 Thu
| 13.47
| 13.49
| ###
| 13.43
| 50,783
| ###
| ###
| ###
| ### |
2010-Apr-21 Wed
| 13.42
| 13.5
| 13.42
| 13.47
|
|
| ###
| ###
| 1.0 |
2010-Apr-20 Tue
| 13.45
| 13.47
| ###
| 13.44
| 36,655
| 246,871
| ###
| ###
| ### |
2010-Apr-19 Mon
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 13.49
| 13.5
| ###
| 13.44
|
|
| ###
| ###
| ### |
2010-Apr-15 Thu
| 13.4
| 13.53
| ###
| 13.5
|
|
| 76.7
| 76.7
| 1.0 |
2010-Apr-14 Wed
| ###
| 13.4
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2010-Apr-12 Mon
| ###
| 13.4
| ###
| ###
| 71,149
| ###
| 32.2
| 32.2
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 13.48
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 13.48
| 13.51
| 13.42
| 13.49
|
|
| ###
| ###
| ### |
2010-Apr-06 Tue
| 13.5
| 13.5
| 13.29
| 13.45
|
|
| ###
| ###
| ### |
2010-Apr-01 Thu
| 13.2
| 13.55
| ###
| 13.51
| 226,376
| ###
| ###
| ###
| ### |
2010-Mar-31 Wed
| ###
| 13.25
| ###
| 13.2
| 199,358
| 1,320,746
| 77.5
| 77.5
| 0.9 |
2010-Mar-30 Tue
| 12.88
| ###
| 12.88
| ###
| 403,855
| 2,600,826
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 12.85
| ###
| 12.82
| 12.85
| 91,521
| 586,649
|
|
| 0.9 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| 12.54
| ###
| 43,682
| 273,886
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| 12.59
| ###
| 75,372
| ###
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 12.5
| ###
| 79,681
| ###
| 71.8
| 71.8
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| 12.52
| ###
| 68,556
| ###
| 67.3
| 67.3
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| 12.51
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| 12.57
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Mar-12 Fri
| 12.59
| ###
| 12.5
| ###
| 64,280
| 401,750
| 70.3
| 70.3
| 0.0 |
2010-Mar-11 Thu
| 12.54
| ###
| 12.5
| 12.59
|
|
| 76.8
| 76.8
| ### |
2010-Mar-10 Wed
| 12.42
| ###
| 12.42
| 12.55
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| 12.4
| 12.41
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2010-Mar-08 Mon
| 12.29
| 12.41
| 12.27
| ###
| 71,082
| 877,151
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 12.28
| 12.28
| 12.21
| 12.25
|
|
| 28.7
| 28.7
| 0.9 |
2010-Mar-04 Thu
| ###
| ###
| ###
| 12.28
| 30,045
| 0
| ###
| ###
| 0.9 |
2010-Mar-03 Wed
| 12.2
| ###
| 12.2
| 12.29
|
|
| ###
| ###
| 0.9 |
2010-Mar-02 Tue
| 12.25
| 12.25
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| 12.22
| 51,175
| 0
| 26.8
| 26.8
| 0.9 |
2010-Feb-26 Fri
| ###
| ###
| 12.28
| ###
| 52,529
| 322,528
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| 12.4
| 12.26
| ###
| 55,588
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 12.27
| ###
| 12.26
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 12.26
| 12.29
|
|
| 33.6
| 33.6
| 0.9 |
2010-Feb-22 Mon
| ###
| ###
| 12.25
| ###
| 62,488
| ###
| 68.5
| 68.5
| 0.0 |
2010-Feb-19 Fri
| ###
| 12.42
| 12.26
| 12.26
|
|
| 39.9
| 39.9
| 0.9 |
2010-Feb-18 Thu
| 12.25
| ###
| 12.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2010-Feb-17 Wed
| ###
| 12.29
| ###
| 12.25
|
|
| 73.7
| 73.7
| 0.9 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Feb-15 Mon
| 12.2
| 12.2
| ###
| ###
| 26,170
| ###
| 33.6
| 33.6
| 0.0 |
2010-Feb-12 Fri
| ###
| 12.25
| ###
| ###
| 44,542
| ###
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| 12.21
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2010-Feb-10 Wed
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 101,153
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| 12.26
| 12.45
| 12.26
| 12.26
|
|
| ###
| ###
| 0.9 |
2010-Feb-03 Wed
| 12.2
| 12.4
| 12.2
| 12.29
|
|
| 74.8
| 74.8
| 0.9 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 52,424
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 79,279
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| 12.23
| 12.25
|
|
| ###
| ###
| 0.9 |
2010-Jan-28 Thu
| 12.44
| 12.47
| ###
| 12.43
| 66,176
| ###
| 34.7
| 34.7
| 0.9 |
2010-Jan-27 Wed
| 12.5
| 12.53
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2010-Jan-25 Mon
| 12.5
| 12.55
| 12.41
| 12.5
| 59,953
| ###
| 61.7
| 61.7
| 0.9 |
2010-Jan-22 Fri
| 12.59
| ###
| 12.5
| 12.5
| 101,329
| ###
| ###
| ###
| 0.9 |
2010-Jan-21 Thu
| 12.72
| 12.72
| 12.58
| ###
| 80,388
| ###
| 35.8
| 35.8
| 0.0 |
2010-Jan-20 Wed
| ###
| 12.73
| ###
| 12.73
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 12.57
| 12.7
| 12.55
| ###
| 136,084
| ###
| 82.3
| 82.3
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 12.5
| 12.54
| 111,446
| ###
| 29.0
| 29.0
| 0.9 |
2010-Jan-15 Fri
| 12.52
| ###
| 12.51
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2010-Jan-14 Thu
| 12.54
| 12.55
| 12.5
| 12.52
|
|
| 34.4
| 34.4
| 0.9 |
2010-Jan-13 Wed
| 12.5
| 12.54
| 12.48
| 12.53
|
|
| 71.4
| 71.4
| ### |
2010-Jan-12 Tue
| 12.5
| 12.53
| 12.46
| 12.5
| 152,058
| ###
| ###
| ###
| 0.9 |
2010-Jan-11 Mon
| 12.5
| 12.53
| 12.41
| 12.5
|
|
| ###
| ###
| 0.9 |
2010-Jan-08 Fri
| 12.48
| 12.55
| 12.45
| 12.5
|
|
| 69.3
| 69.3
| 0.9 |
2010-Jan-07 Thu
| 12.5
| 12.55
| 12.48
| 12.49
|
|
| 33.6
| 33.6
| 0.9 |
2010-Jan-06 Wed
| 12.55
| 12.59
| 12.45
| 12.55
|
|
| 65.6
| 65.6
| ### |
2010-Jan-05 Tue
| 12.5
| ###
| 12.48
| ###
| 128,550
| 802,152
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 12.42
| 12.5
| ###
| 12.49
| 60,383
| ###
| ###
| ###
| 0.9 |
2009-Dec-31 Thu
| 12.49
| 12.5
| 12.4
| 12.48
| 42,025
| ###
| ###
| ###
| ### |
2009-Dec-30 Wed
| 12.42
| 12.5
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2009-Dec-29 Tue
| ###
| 12.44
| ###
| 12.42
| 56,328
| ###
| ###
| ###
| 0.9 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 12.28
| ###
| 57,845
| ###
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| 12.24
| ###
| ###
| ###
| 59,751
| 0
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| 12.24
| ###
| 12.2
| 12.26
| 44,886
| ###
| ###
| ###
| 0.9 |
2009-Dec-18 Fri
| 12.25
| ###
| 12.21
| 12.24
| 28,226
| ###
| ###
| ###
| 0.9 |
2009-Dec-17 Thu
| ###
| ###
| 12.29
| ###
| 48,050
| ###
| 69.7
| 69.7
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| 12.29
| ###
| 49,055
| 301,442
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| 12.4
| ###
| ###
| 51,529
| 319,479
| 69.2
| 69.2
| 0.0 |
2009-Dec-14 Mon
| ###
| 12.4
| ###
| 12.4
| 134,928
| 836,553
| 73.5
| 73.5
| 0.9 |
2009-Dec-11 Fri
| 12.4
| 12.4
| ###
| ###
| 50,626
| 313,881
| 30.3
| 30.3
| 0.0 |
2009-Dec-10 Thu
| 12.4
| 12.45
| ###
| ###
| 92,282
| 574,455
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| ###
| 12.42
| 12.2
| 12.41
|
|
| 77.5
| 77.5
| ### |
2009-Dec-08 Tue
| 12.4
| 12.41
| ###
| ###
| 56,355
| 349,682
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 12.43
| 12.45
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2009-Dec-04 Fri
| 12.48
| 12.5
| 12.42
| 12.44
| 57,229
| 713,073
| 37.0
| 37.0
| 0.9 |
2009-Dec-03 Thu
| 12.53
| 12.54
| 12.48
| 12.52
| 88,254
| 1,104,057
| ###
| ###
| 0.9 |
2009-Dec-02 Wed
| 12.55
| 12.57
| 12.44
| 12.5
| 145,777
| 1,822,941
| ###
| ###
| 0.9 |
2009-Dec-01 Tue
| ###
| ###
| 12.47
| 12.5
| 148,243
| ###
| 28.9
| 28.9
| 0.9 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Nov-27 Fri
| 12.5
| 12.51
| ###
| ###
| 153,483
| ###
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 12.5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| 12.53
| ###
| 12.46
| ###
| 190,126
| 1,184,484
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| 12.59
| 12.59
| 12.49
| 12.55
| 155,748
| 1,953,079
| ###
| ###
| ### |
2009-Nov-23 Mon
| 12.4
| 12.59
| ###
| 12.59
| 115,985
| 730,125
| 77.6
| 77.6
| ### |
2009-Nov-20 Fri
| 12.5
| 12.5
| ###
| 12.42
|
|
| 32.0
| 32.0
| 0.9 |
2009-Nov-19 Thu
| 12.54
| 12.54
| ###
| 12.54
|
|
| 74.0
| 74.0
| 0.9 |
2009-Nov-18 Wed
| 12.84
| 12.87
| 12.75
| 12.82
| 185,659
| ###
| 38.3
| 38.3
| 0.9 |
2009-Nov-17 Tue
| ###
| ###
| 12.79
| 12.83
|
|
| 45.5
| 45.5
| ### |
2009-Nov-16 Mon
| 12.89
| ###
| 12.79
| 12.88
|
|
| 30.3
| 30.3
| ### |
2009-Nov-13 Fri
| 12.82
| 12.87
| 12.71
| 12.83
| 149,450
| ###
| 66.6
| 66.6
| ### |
2009-Nov-12 Thu
| 12.78
| ###
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2009-Nov-11 Wed
| 12.72
| 12.78
| ###
| 12.73
| 219,650
| ###
| ###
| ###
| ### |
2009-Nov-10 Tue
| 12.76
| 12.81
| 12.57
| ###
| 171,727
| ###
| 32.9
| 32.9
| 0.0 |
2009-Nov-09 Mon
| 12.44
| ###
| 12.4
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Nov-06 Fri
| 12.49
| 12.55
| ###
| 12.44
| 212,775
| ###
| 27.2
| 27.2
| 0.9 |
2009-Nov-05 Thu
| 12.41
| 12.47
| 12.4
| 12.47
|
|
| ###
| ###
| ### |
2009-Nov-04 Wed
| ###
| 12.48
| ###
| 12.4
|
|
| 73.6
| 73.6
| 0.9 |
2009-Nov-03 Tue
| ###
| 12.42
| ###
| 12.42
| 363,183
| ###
| 78.9
| 78.9
| 0.9 |
|