End of day Prices (full format), 300 Days for (CPA) COMMONWEALTH PROPERTY OFFICE FUND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2014-Apr-22 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-17 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-16 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-15 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-14 Mon
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-11 Fri
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-10 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-09 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-08 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-07 Mon
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-04 Fri
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-03 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-02 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Apr-01 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-31 Mon
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-28 Fri
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-27 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-26 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-25 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-24 Mon
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-21 Fri
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-20 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-19 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-18 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-17 Mon
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-14 Fri
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-13 Thu
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-12 Wed
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-11 Tue
| 1.245
| 1.245
| 1.245
| 1.245
| 0
|
|
|
| 0.1 |
2014-Mar-10 Mon
| 1.255
| 1.255
| 1.245
| 1.245
| 1,488,252
| ###
| ###
| ###
| 0.1 |
2014-Mar-07 Fri
| 1.255
| ###
| 1.255
| 1.26
| 2,308,227
| ###
| 71.3
| 71.3
| ### |
2014-Mar-06 Thu
| 1.255
| 1.26
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2014-Mar-05 Wed
| 1.255
| 1.26
| 1.25
| 1.255
| 9,095,750
| ###
| ###
| ###
| ### |
2014-Mar-04 Tue
| 1.255
| 1.26
| 1.25
| 1.25
| 12,264,583
| 15,392,051
| 26.2
| 26.2
| ### |
2014-Mar-03 Mon
| 1.25
| 1.26
| 1.25
| 1.255
|
|
| 75.2
| 75.2
| ### |
2014-Feb-28 Fri
| 1.255
| 1.26
| 1.25
| 1.25
|
|
| 32.7
| 32.7
| ### |
2014-Feb-27 Thu
| ###
| 1.275
| 1.25
| 1.25
| 11,426,449
| ###
| 25.2
| 25.2
| ### |
2014-Feb-26 Wed
| 1.27
| 1.275
| 1.26
| ###
| 4,381,059
| ###
| 29.4
| 29.4
| 0.0 |
2014-Feb-25 Tue
| 1.27
| 1.275
| ###
| 1.27
|
|
| 76.7
| 76.7
| ### |
2014-Feb-24 Mon
| 1.26
| 1.277
| 1.26
| ###
| 7,334,574
| ###
| 73.3
| 73.3
| 0.0 |
2014-Feb-21 Fri
| 1.27
| 1.28
| 1.255
| 1.255
| 34,936,176
| ###
| 20.2
| 20.2
| ### |
2014-Feb-20 Thu
| ###
| 1.285
| 1.26
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2014-Feb-19 Wed
| 1.26
| 1.272
| 1.26
| ###
| 12,545,349
| ###
| 74.8
| 74.8
| 0.0 |
2014-Feb-18 Tue
| 1.26
| ###
| 1.255
| 1.255
|
|
| ###
| ###
| ### |
2014-Feb-17 Mon
| 1.26
| ###
| 1.255
| 1.255
|
|
| 30.9
| 30.9
| ### |
2014-Feb-14 Fri
| 1.255
| 1.26
| 1.25
| 1.255
|
|
| ###
| ###
| ### |
2014-Feb-13 Thu
| 1.245
| 1.26
| 1.242
| 1.25
| 20,100,159
| ###
| 73.5
| 73.5
| ### |
2014-Feb-12 Wed
| 1.24
| 1.25
| ###
| 1.24
|
|
| 65.1
| 65.1
| 0.1 |
2014-Feb-11 Tue
| ###
| 1.24
| 1.23
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2014-Feb-10 Mon
| ###
| ###
| 1.23
| 1.23
| 5,431,844
| 3,340,584
| 28.9
| 28.9
| 0.1 |
2014-Feb-07 Fri
| 1.23
| ###
| 1.23
| ###
| 14,572,552
| ###
| 66.6
| 66.6
| 0.0 |
2014-Feb-06 Thu
| 1.23
| ###
| 1.23
| ###
| 11,782,889
| 7,246,476
| 70.1
| 70.1
| 0.0 |
2014-Feb-05 Wed
| 1.23
| ###
| 1.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| 1.225
| ###
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 1.225
| 1.23
| 1.225
| 1.23
| 10,943,685
| 13,433,373
| 75.7
| 75.7
| 0.1 |
2014-Jan-31 Fri
| 1.225
| 1.23
| 1.225
| 1.23
| 22,666,620
| 27,823,276
| ###
| ###
| 0.1 |
2014-Jan-30 Thu
| 1.225
| 1.23
| 1.225
| 1.225
| 13,312,422
| ###
| 72.2
| 72.2
| 0.1 |
2014-Jan-29 Wed
| 1.225
| 1.23
| 1.22
| 1.225
| 8,445,257
| ###
| 69.1
| 69.1
| 0.1 |
2014-Jan-28 Tue
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| 30.0
| 30.0
| 0.1 |
2014-Jan-24 Fri
| ###
| ###
| 1.23
| 1.23
| 16,246,542
| 9,991,623
| ###
| ###
| 0.1 |
2014-Jan-23 Thu
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| ###
| 1.24
| ###
| 1.24
|
|
| 78.4
| 78.4
| 0.1 |
2014-Jan-21 Tue
| ###
| 1.24
| 1.23
| ###
| 17,720,580
| ###
| ###
| ###
| 0.0 |
2014-Jan-20 Mon
| 1.24
| 1.24
| ###
| ###
| 10,661,548
| 6,610,159
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| 1.245
| ###
| 1.24
| 27,013,275
| ###
| 75.4
| 75.4
| 0.1 |
2014-Jan-16 Thu
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| 71.7
| 71.7
| 0.1 |
2014-Jan-15 Wed
| 1.225
| ###
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| 1.24
| 1.225
| 1.23
| 19,017,822
| ###
| ###
| ###
| 0.1 |
2014-Jan-13 Mon
| 1.23
| 1.245
| 1.23
| 1.24
| 6,946,288
| ###
| ###
| ###
| 0.1 |
2014-Jan-10 Fri
| ###
| 1.24
| 1.23
| 1.23
| 7,894,522
| ###
| ###
| ###
| 0.1 |
2014-Jan-09 Thu
| ###
| 1.24
| 1.23
| 1.23
| 12,902,729
| 15,934,870
| ###
| ###
| 0.1 |
2014-Jan-08 Wed
| ###
| 1.242
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 1.24
| 1.245
| ###
| 1.24
| 4,457,856
| ###
| 72.6
| 72.6
| 0.1 |
2014-Jan-06 Mon
| 1.25
| 1.252
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2014-Jan-03 Fri
| 1.245
| 1.252
| 1.245
| 1.245
| 3,827,779
| 4,778,982
| 74.0
| 74.0
| 0.1 |
2014-Jan-02 Thu
| 1.245
| 1.25
| 1.245
| 1.25
|
|
| ###
| ###
| ### |
2013-Dec-31 Tue
| 1.25
| 1.255
| 1.245
| 1.245
|
|
| ###
| ###
| 0.1 |
2013-Dec-30 Mon
| 1.25
| 1.25
| 1.245
| 1.245
|
|
| 24.6
| 24.6
| 0.1 |
2013-Dec-27 Fri
| 1.245
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2013-Dec-24 Tue
| 1.24
| 1.245
| 1.24
| 1.245
| 2,151,975
| 2,673,828
| ###
| ###
| 0.1 |
2013-Dec-23 Mon
| 1.24
| 1.25
| ###
| 1.245
|
|
| 69.6
| 69.6
| 0.1 |
2013-Dec-20 Fri
| 1.27
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 1.27
| 1.275
| 1.27
| 1.275
|
|
| 67.0
| 67.0
| ### |
2013-Dec-18 Wed
| 1.27
| 1.275
| ###
| ###
| 14,489,271
| ###
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 1.275
| 1.28
| ###
| 1.275
|
|
| 77.4
| 77.4
| ### |
2013-Dec-16 Mon
| 1.27
| 1.28
| 1.27
| 1.28
| 11,003,180
| 14,029,054
| 76.6
| 76.6
| ### |
2013-Dec-13 Fri
| 1.27
| 1.282
| 1.27
| 1.27
|
|
| 61.7
| 61.7
| ### |
2013-Dec-12 Thu
| 1.28
| 1.285
| 1.272
| 1.275
| 24,541,984
| 31,376,926
| ###
| ###
| ### |
2013-Dec-11 Wed
| 1.255
| 1.28
| 1.255
| 1.275
| 14,528,081
| 18,414,342
| 84.3
| 84.3
| ### |
2013-Dec-10 Tue
| 1.25
| 1.257
| 1.25
| 1.25
|
|
| 76.0
| 76.0
| ### |
2013-Dec-09 Mon
| 1.255
| 1.26
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2013-Dec-06 Fri
| 1.26
| ###
| 1.255
| 1.255
|
|
| 25.8
| 25.8
| ### |
2013-Dec-05 Thu
| 1.26
| 1.27
| 1.26
| 1.26
| 11,999,846
| ###
| ###
| ###
| ### |
2013-Dec-04 Wed
| 1.26
| ###
| 1.26
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2013-Dec-03 Tue
| 1.26
| 1.27
| 1.26
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2013-Dec-02 Mon
| ###
| ###
| 1.26
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2013-Nov-29 Fri
| 1.26
| 1.27
| 1.255
| 1.27
| 15,953,287
| 20,141,024
| ###
| ###
| ### |
2013-Nov-28 Thu
| ###
| ###
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2013-Nov-27 Wed
| 1.26
| ###
| 1.26
| 1.26
| 11,659,873
| ###
| ###
| ###
| ### |
2013-Nov-26 Tue
| 1.26
| ###
| 1.26
| 1.26
| 22,012,889
| 13,868,120
| 74.4
| 74.4
| ### |
2013-Nov-25 Mon
| 1.26
| 1.27
| 1.26
| ###
| 18,221,189
| ###
| 77.2
| 77.2
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| 1.26
| ###
| 14,904,989
| 9,390,143
| 68.2
| 68.2
| 0.0 |
2013-Nov-21 Thu
| 1.26
| 1.27
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2013-Nov-19 Tue
| 1.255
| ###
| 1.25
| ###
| 41,352,188
| ###
| 82.6
| 82.6
| 0.0 |
2013-Nov-18 Mon
| 1.2
| ###
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 1.2
| 1.21
| 1.2
| 1.21
| 19,708,484
| 23,748,723
| 71.0
| 71.0
| ### |
2013-Nov-14 Thu
| 1.2
| ###
| 1.2
| ###
| 13,306,659
| ###
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 1.2
| 1.21
| 1.2
| 1.2
| 13,585,546
| 16,370,582
| ###
| ###
| 0.1 |
2013-Nov-12 Tue
| 1.2
| 1.21
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-11 Mon
| 1.185
| ###
| 1.185
| 1.2
| 75,267,877
| ###
| ###
| ###
| 0.1 |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| 1.185
| ###
| 18,407,889
| 10,906,674
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| 1.2
| ###
| ###
| 14,169,375
| 8,501,625
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| 1.2
|
|
| 73.2
| 73.2
| 0.1 |
2013-Nov-04 Mon
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-31 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 1.2
| 1.2
| ###
| ###
| 8,867,451
| 5,320,470
| 32.4
| 32.4
| 0.0 |
2013-Oct-29 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2013-Oct-28 Mon
| 1.2
| 1.2
| ###
| ###
| 6,589,185
| ###
| 32.2
| 32.2
| 0.0 |
2013-Oct-25 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| 1.2
| ###
| ###
| 3,986,324
| ###
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| ###
| 1.2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2013-Oct-22 Tue
| 1.2
| ###
| ###
| 1.2
|
|
| 69.3
| 69.3
| 0.1 |
2013-Oct-21 Mon
| 1.2
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2013-Oct-18 Fri
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2013-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2013-Oct-14 Mon
| 1.185
| ###
| 1.182
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2013-Oct-11 Fri
| 1.185
| ###
| 1.175
| ###
| 49,940,322
| ###
| 68.6
| 68.6
| 0.0 |
2013-Oct-10 Thu
| 1.155
| 1.157
| ###
| 1.155
|
|
| 70.5
| 70.5
| 0.1 |
2013-Oct-09 Wed
| ###
| 1.157
| ###
| ###
| 3,443,526
| 1,992,079
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 1.155
| ###
| ###
| 1.155
| 4,703,025
| 0
| ###
| ###
| 0.1 |
2013-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 1.155
| ###
| ###
| 1.155
| 4,028,170
| 0
| ###
| ###
| 0.1 |
2013-Oct-03 Thu
| 1.155
| ###
| ###
| 1.155
|
|
| 69.1
| 69.1
| 0.1 |
2013-Oct-02 Wed
| ###
| ###
| 1.145
| 1.155
| 6,788,521
| 3,886,428
| ###
| ###
| 0.1 |
2013-Oct-01 Tue
| 1.145
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2013-Sep-30 Mon
| ###
| 1.155
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2013-Sep-27 Fri
| ###
| ###
| ###
| 1.155
| 6,585,682
| 0
| 24.8
| 24.8
| 0.1 |
2013-Sep-26 Thu
| 1.155
| ###
| ###
| ###
| 4,470,752
| 0
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 1.155
| ###
| ###
| 1.155
|
|
| 63.8
| 63.8
| 0.1 |
2013-Sep-24 Tue
| 1.145
| 1.155
| 1.145
| 1.155
|
|
| 80.1
| 80.1
| 0.1 |
2013-Sep-23 Mon
| ###
| 1.155
| ###
| 1.145
| 8,230,623
| 4,753,184
| ###
| ###
| ### |
2013-Sep-20 Fri
| 1.155
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2013-Sep-19 Thu
| ###
| ###
| ###
| ###
| 18,655,083
| 0
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 1.155
| ###
| ###
| 1.155
|
|
| ###
| ###
| 0.1 |
2013-Sep-17 Tue
| 1.145
| 1.157
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 1.145
| ###
| 1.145
| 1.145
|
|
| 72.1
| 72.1
| ### |
2013-Sep-13 Fri
| ###
| 1.152
| 1.145
| 1.145
|
|
| ###
| ###
| ### |
2013-Sep-12 Thu
| ###
| 1.155
| ###
| 1.145
| 13,672,058
| ###
| 28.6
| 28.6
| ### |
2013-Sep-11 Wed
| ###
| 1.155
| 1.145
| ###
| 5,545,179
| 6,376,955
| 70.7
| 70.7
| 0.0 |
2013-Sep-10 Tue
| ###
| 1.155
| 1.142
| 1.145
|
|
| ###
| ###
| ### |
2013-Sep-09 Mon
| ###
| ###
| ###
| 1.145
|
|
| 72.3
| 72.3
| ### |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| 1.145
|
|
| 33.3
| 33.3
| ### |
2013-Sep-04 Wed
| ###
| 1.155
| ###
| 1.145
| 11,949,952
| ###
| ###
| ###
| ### |
2013-Sep-03 Tue
| ###
| 1.155
| ###
| 1.155
|
|
| 71.3
| 71.3
| 0.1 |
2013-Sep-02 Mon
| ###
| ###
| ###
| ###
| 5,734,551
| 0
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| 1.155
| ###
| ###
| ###
| 14,852,271
| 0
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| ###
| 1.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| 1.155
| ###
| 1.142
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-23 Fri
| ###
| ###
| ###
| ###
| 20,957,074
| 0
| 21.3
| 21.3
| 0.0 |
2013-Aug-22 Thu
| ###
| 1.172
| ###
| ###
| 21,032,121
| 12,324,822
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 1.185
| ###
| ###
| 1.175
|
|
| 23.5
| 23.5
| ### |
2013-Aug-20 Tue
| ###
| ###
| 1.185
| 1.185
| 5,381,382
| ###
| ###
| ###
| 0.1 |
2013-Aug-19 Mon
| ###
| ###
| ###
| 1.2
|
|
| 77.2
| 77.2
| 0.1 |
2013-Aug-16 Fri
| ###
| 1.185
| ###
| 1.185
|
|
| 78.3
| 78.3
| 0.1 |
2013-Aug-15 Thu
| ###
| 1.175
| ###
| 1.175
|
|
| 71.5
| 71.5
| ### |
2013-Aug-14 Wed
| ###
| ###
| ###
| 1.175
| 14,752,345
| 0
| 30.7
| 30.7
| ### |
2013-Aug-13 Tue
| 1.175
| ###
| ###
| ###
| 5,726,553
| 0
| 63.6
| 63.6
| 0.0 |
2013-Aug-12 Mon
| ###
| 1.182
| ###
| 1.175
| 4,980,222
| ###
| 20.8
| 20.8
| ### |
2013-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| ###
| ###
| 9,012,957
| 0
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| ###
| 1.155
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| 1.142
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 1.155
| 1.155
| 8,436,649
| ###
| 31.6
| 31.6
| 0.1 |
2013-Jul-31 Wed
| ###
| ###
| 1.155
| 1.155
|
|
| 24.0
| 24.0
| 0.1 |
2013-Jul-30 Tue
| ###
| 1.175
| ###
| ###
| 12,914,686
| 7,587,378
| 70.8
| 70.8
| 0.0 |
2013-Jul-29 Mon
| ###
| 1.175
| ###
| ###
| 2,450,072
| ###
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| 1.175
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| ###
| 1.2
| ###
| ###
| 18,035,126
| 10,821,075
| 72.1
| 72.1
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
| 14,603,148
| 0
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| 1.085
| 1.085
|
|
| ###
| ###
| 0.1 |
2013-Jul-22 Mon
| 1.125
| 1.125
| ###
| ###
| 7,605,327
| ###
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| 1.085
| 1.127
| 1.085
| 1.125
|
|
| ###
| ###
| ### |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 6,052,045
| 0
| 29.7
| 29.7
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| 1.077
| 1.085
|
|
| 24.7
| 24.7
| 0.1 |
2013-Jul-16 Tue
| ###
| 1.125
| ###
| ###
| 6,280,751
| 3,532,922
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
| 4,781,154
| 0
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 9,275,152
| 0
| 18.2
| 18.2
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| ###
| ###
| 3,540,858
| 0
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 5,124,674
| 0
| 64.7
| 64.7
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2013-Jul-01 Mon
| ###
| ###
| ###
| 1.085
|
|
| ###
| ###
| 0.1 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| 1.055
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| 1.055
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| ###
| ###
| ###
| 14,527,189
| 0
| 31.0
| 31.0
| 0.0 |
2013-Jun-21 Fri
| 1.055
| 1.077
| ###
| 1.075
| 13,745,971
| ###
| 76.3
| 76.3
| ### |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
| 15,229,126
| 0
| 24.6
| 24.6
| 0.0 |
2013-Jun-19 Wed
| ###
| ###
| ###
| ###
| 10,284,757
| 0
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| 1.055
| 1.085
| 1.055
| 1.085
| 14,173,728
| 15,165,888
| ###
| ###
| 0.1 |
2013-Jun-17 Mon
| ###
| 1.055
| ###
| 1.045
| 10,846,388
| ###
| 28.1
| 28.1
| 0.1 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2013-Jun-12 Wed
| ###
| 1.055
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| 1.045
| ###
| 10,801,572
| 5,643,821
| 72.5
| 72.5
| 0.0 |
2013-Jun-07 Fri
| ###
| 1.075
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2013-Jun-06 Thu
| 1.055
| ###
| 1.045
| 1.055
| 13,148,521
| ###
| 76.6
| 76.6
| 0.1 |
2013-Jun-05 Wed
| ###
| 1.085
| 1.055
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 1.055
| 1.085
| 17,728,740
| ###
| ###
| ###
| 0.1 |
2013-Jun-03 Mon
| ###
| ###
| 1.075
| 1.085
|
|
| ###
| ###
| 0.1 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2013-May-29 Wed
| ###
| 1.127
| ###
| ###
| 6,237,779
| 3,514,988
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
| 4,801,871
| 0
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| 1.125
| ###
| ###
| 7,326,182
| 4,120,977
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| ###
| 1.155
|
|
| 35.7
| 35.7
| 0.1 |
2013-May-21 Tue
| ###
| ###
| 1.147
| ###
| 6,663,327
| ###
| 82.5
| 82.5
| 0.0 |
2013-May-20 Mon
| ###
| ###
| 1.145
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2013-May-17 Fri
| ###
| 1.175
| 1.145
| ###
| 7,831,089
| ###
| ###
| ###
| 0.0 |
2013-May-16 Thu
| ###
| 1.185
| ###
| ###
| 10,974,472
| 6,502,374
| 15.9
| 15.9
| 0.0 |
2013-May-15 Wed
| ###
| ###
| ###
| 1.175
| 5,307,384
| 0
| 20.5
| 20.5
| ### |
2013-May-14 Tue
| 1.2
| ###
| ###
| 1.2
|
|
| 71.4
| 71.4
| 0.1 |
2013-May-13 Mon
| ###
| 1.21
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2013-May-10 Fri
| 1.175
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 6,604,576
| 0
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 1.175
| 1.175
| ###
| ###
| 7,644,456
| ###
| 16.7
| 16.7
| 0.0 |
2013-May-06 Mon
| 1.185
| ###
| ###
| ###
| 3,159,357
| 0
| 22.5
| 22.5
| 0.0 |
2013-May-03 Fri
| ###
| 1.2
| 1.175
| 1.175
|
|
| ###
| ###
| ### |
2013-May-02 Thu
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| 1.175
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Apr-29 Mon
| ###
| 1.185
| 1.145
| 1.155
|
|
| ###
| ###
| 0.1 |
2013-Apr-26 Fri
| 1.185
| ###
| ###
| ###
| 5,098,052
| 0
| ###
| ###
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| 1.185
| 9,482,946
| 0
| ###
| ###
| 0.1 |
2013-Apr-23 Tue
| ###
| ###
| 1.155
| 1.155
|
|
| 26.0
| 26.0
| 0.1 |
2013-Apr-22 Mon
| 1.175
| ###
| ###
| ###
| 3,786,574
| 0
| 25.2
| 25.2
| 0.0 |
2013-Apr-19 Fri
| ###
| 1.182
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 7,362,288
| 0
| ###
| ###
| 0.0 |
2013-Apr-16 Tue
| ###
| 1.175
| 1.155
| ###
| 9,336,225
| ###
| 74.1
| 74.1
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2013-Apr-12 Fri
| 1.145
| ###
| 1.145
| ###
| 13,569,548
| ###
| 84.3
| 84.3
| 0.0 |
2013-Apr-11 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| 86.0
| 86.0
| ### |
2013-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2013-Apr-09 Tue
| ###
| 1.145
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2013-Apr-08 Mon
| ###
| 1.147
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
| 7,294,720
| 0
| 76.6
| 76.6
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| 1.145
|
|
| ###
| ###
| ### |
2013-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Apr-02 Tue
| ###
| 1.142
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| 1.122
| ###
| ###
| 6,919,383
| 3,881,773
| 25.9
| 25.9
| 0.0 |
2013-Mar-27 Wed
| 1.125
| 1.125
| ###
| ###
| 6,667,141
| ###
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| ###
| 1.125
| ###
| ###
| 6,853,986
| ###
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
| 4,241,089
| 0
| ###
| ###
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| 1.125
| 1.145
| 10,511,485
| ###
| 80.2
| 80.2
| ### |
2013-Mar-19 Tue
| 1.145
| 1.147
| 1.125
| 1.145
| 13,112,851
| ###
| ###
| ###
| ### |
2013-Mar-18 Mon
| 1.125
| 1.142
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
| 6,426,642
| 0
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
| 3,438,643
| 0
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| 1.125
| ###
| ###
| 4,459,177
| 2,508,287
| 78.7
| 78.7
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
| 5,761,324
| 0
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| 1.125
| 1.125
| ###
| ###
| 4,386,323
| ###
| 29.2
| 29.2
| 0.0 |
2013-Mar-06 Wed
| ###
| 1.122
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| 1.125
| ###
| ###
| 8,796,650
| ###
| 74.0
| 74.0
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2013-Feb-28 Thu
| ###
| 1.127
| ###
| ###
| 5,396,342
| ###
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
| 4,853,487
| 0
| 73.7
| 73.7
| 0.0 |
2013-Feb-26 Tue
| 1.085
| ###
| ###
| ###
| 9,027,580
| 0
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| 1.075
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| 1.075
| 1.075
|
|
| 12.8
| 12.8
| ### |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 14,336,388
| 0
| 46.3
| 46.3
| 0.0 |
2013-Feb-20 Wed
| 1.085
| ###
| 1.085
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2013-Feb-19 Tue
| 1.075
| ###
| ###
| ###
| 6,346,122
| 0
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| ###
| ###
| 1.075
| 7,512,820
| 0
| ###
| ###
| ### |
2013-Feb-15 Fri
| ###
| ###
| 1.085
| 1.085
|
|
| 20.0
| 20.0
| 0.1 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 16,295,624
| 0
| ###
| ###
| 0.0 |
|