End of day Prices (full format), 300 Days for (CPU) COMPUTERSHARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.13 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,200,543
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| 10.83
| 10.88
| 1,850,240
| 10,019,049
| 25.2
| 25.2
| 0.8 |
2011-Jan-12 Wed
| 10.83
| ###
| 10.78
| 10.86
|
|
| ###
| ###
| 0.8 |
2011-Jan-11 Tue
| 10.7
| ###
| 10.7
| 10.88
| 691,850
| ###
| ###
| ###
| 0.8 |
2011-Jan-10 Mon
| 10.75
| 10.79
| 10.7
| 10.71
| 828,758
| ###
| 30.4
| 30.4
| ### |
2011-Jan-07 Fri
| 10.8
| ###
| 10.72
| 10.85
|
|
| 76.8
| 76.8
| 0.8 |
2011-Jan-06 Thu
| 10.71
| 10.8
| ###
| 10.76
| 1,432,650
| ###
| ###
| ###
| 0.8 |
2011-Jan-05 Wed
| 10.7
| 10.86
| 10.7
| 10.74
|
|
| ###
| ###
| 0.8 |
2011-Jan-04 Tue
| 10.81
| 10.88
| 10.71
| 10.79
|
|
| 33.3
| 33.3
| ### |
2010-Dec-31 Fri
| 10.86
| ###
| 10.78
| 10.78
| 325,847
| ###
| ###
| ###
| 0.8 |
2010-Dec-30 Thu
| 10.86
| ###
| 10.83
| ###
| 546,925
| ###
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 10.89
| ###
| 10.77
| 10.85
| 431,125
| ###
| 26.9
| 26.9
| 0.8 |
2010-Dec-24 Fri
| 10.88
| 10.88
| 10.74
| 10.8
| 1,152,285
| ###
| ###
| ###
| ### |
2010-Dec-23 Thu
| 10.8
| 10.89
| 10.77
| 10.83
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| 10.85
| 10.89
| 10.8
| 10.84
| 909,086
| ###
| 34.4
| 34.4
| 0.8 |
2010-Dec-21 Tue
| 10.74
| 10.81
| 10.7
| 10.78
|
|
| 70.8
| 70.8
| 0.8 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 724,027
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| 10.88
| ###
| 10.79
| 10.88
| 1,033,981
| 5,578,327
| 67.5
| 67.5
| 0.8 |
2010-Dec-16 Thu
| ###
| 10.89
| ###
| 10.88
| 1,568,072
| 8,538,152
| 79.6
| 79.6
| 0.8 |
2010-Dec-15 Wed
| 10.75
| 10.75
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Dec-14 Tue
| ###
| 10.78
| 10.58
| 10.76
| 2,002,746
| 21,389,327
| ###
| ###
| 0.8 |
2010-Dec-13 Mon
| ###
| ###
| 10.48
| 10.58
| 1,311,673
| ###
| 36.3
| 36.3
| 0.8 |
2010-Dec-10 Fri
| 10.46
| 10.58
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2010-Dec-09 Thu
| 10.49
| 10.49
| 10.29
| 10.42
| 1,704,870
| ###
| 26.5
| 26.5
| 0.7 |
2010-Dec-08 Wed
| ###
| 10.46
| 10.25
| ###
| 1,782,354
| 18,456,275
| 77.2
| 77.2
| 0.0 |
2010-Dec-07 Tue
| 10.21
| ###
| ###
| 10.23
| 4,053,627
| 0
| ###
| ###
| ### |
2010-Dec-06 Mon
| 10.29
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| 10.22
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Dec-02 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 9.8
| 9.88
| 9.75
| 9.87
| 1,569,220
| ###
| 74.3
| 74.3
| ### |
2010-Nov-30 Tue
| 9.87
| 9.88
| 9.78
| 9.87
| 1,841,847
| 18,105,356
| ###
| ###
| ### |
2010-Nov-29 Mon
| 9.81
| 9.89
| 9.74
| 9.85
| 2,650,827
| ###
| 72.5
| 72.5
| ### |
2010-Nov-26 Fri
| 9.88
| 9.89
| 9.82
| 9.87
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| 9.78
| 9.89
| 9.74
| 9.86
| 3,000,827
| ###
| 74.8
| 74.8
| 0.7 |
2010-Nov-24 Wed
| 9.77
| 9.79
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Nov-23 Tue
| 9.8
| ###
| 9.78
| 9.85
| 1,845,640
| 9,025,179
| 81.1
| 81.1
| ### |
2010-Nov-22 Mon
| 9.88
| ###
| 9.84
| 9.88
| 1,079,573
| ###
| ###
| ###
| 0.7 |
2010-Nov-19 Fri
| 9.89
| ###
| 9.75
| 9.79
| 1,831,785
| 8,929,951
| 30.4
| 30.4
| ### |
2010-Nov-18 Thu
| ###
| 9.85
| ###
| 9.75
| 1,511,451
| ###
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 9.74
| ###
| ###
| 9.89
| 1,759,044
| 0
| ###
| ###
| ### |
2010-Nov-15 Mon
| 9.8
| 9.86
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2010-Nov-12 Fri
| 9.8
| ###
| 9.77
| 9.82
|
|
| 73.4
| 73.4
| ### |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 7,564,246
| 0
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 10.27
| ###
| ###
| ###
| 2,596,528
| 0
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 10.48
| 10.53
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 10.48
| 10.49
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| 10.41
| 10.48
|
|
| ###
| ###
| 0.7 |
2010-Nov-04 Thu
| 10.5
| 10.54
| ###
| 10.48
|
|
| ###
| ###
| 0.7 |
2010-Nov-03 Wed
| 10.48
| 10.52
| ###
| 10.48
|
|
| 67.1
| 67.1
| 0.7 |
2010-Nov-02 Tue
| 10.42
| 10.47
| 10.29
| 10.45
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| ###
| 10.41
| ###
| 10.41
| 2,398,281
| 12,483,052
| 89.3
| 89.3
| ### |
2010-Oct-29 Fri
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,558,048
| 0
| 79.0
| 79.0
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 9.84
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Oct-26 Tue
| ###
| 10.24
| ###
| ###
| 1,756,973
| ###
| 31.0
| 31.0
| 0.0 |
2010-Oct-25 Mon
| 9.8
| ###
| 9.8
| 10.27
| 4,799,581
| 23,517,946
| ###
| ###
| ### |
2010-Oct-22 Fri
| ###
| 9.86
| ###
| 9.86
|
|
| ###
| ###
| 0.7 |
2010-Oct-21 Thu
| 9.74
| 9.8
| 9.59
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-Oct-20 Wed
| 9.71
| 9.71
| 9.53
| 9.71
| 1,009,349
| ###
| ###
| ###
| ### |
2010-Oct-19 Tue
| 9.75
| 9.83
| ###
| 9.72
|
|
| ###
| ###
| 0.7 |
2010-Oct-18 Mon
| 9.53
| 9.74
| 9.53
| 9.73
|
|
| 86.0
| 86.0
| ### |
2010-Oct-15 Fri
| 9.53
| ###
| 9.43
| 9.53
| 2,749,121
| ###
| ###
| ###
| ### |
2010-Oct-14 Thu
| ###
| 9.72
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 9.74
| 9.79
| 9.51
| 9.52
| 2,398,881
| ###
| ###
| ###
| ### |
2010-Oct-12 Tue
| 9.81
| 9.88
| ###
| 9.72
|
|
| 39.7
| 39.7
| 0.7 |
2010-Oct-11 Mon
| 9.75
| ###
| 9.75
| ###
| 1,637,641
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| 9.77
| 9.8
| ###
| 9.72
|
|
| 25.2
| 25.2
| 0.7 |
2010-Oct-07 Thu
| 9.81
| ###
| 9.76
| 9.84
| 2,220,223
| 10,834,688
| ###
| ###
| 0.7 |
2010-Oct-06 Wed
| 9.86
| ###
| 9.83
| 9.89
| 2,763,777
| ###
| 65.3
| 65.3
| ### |
2010-Oct-05 Tue
| ###
| ###
| 9.72
| 9.75
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 9.74
| 9.87
| 9.7
| 9.79
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 9.82
| 9.88
| ###
| 9.75
|
|
| 35.5
| 35.5
| ### |
2010-Sep-29 Wed
| ###
| ###
| 9.86
| ###
| 2,303,970
| 11,358,572
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 9.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 9.87
| ###
| 2,137,683
| ###
| 70.3
| 70.3
| 0.0 |
2010-Sep-24 Fri
| 9.73
| 9.8
| ###
| 9.8
|
|
| 76.0
| 76.0
| 0.7 |
2010-Sep-23 Thu
| 9.71
| 9.87
| 9.71
| 9.85
|
|
| 81.2
| 81.2
| ### |
2010-Sep-22 Wed
| 9.73
| 9.8
| ###
| 9.71
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 9.88
| 9.89
| 9.74
| 9.76
| 2,413,679
| 23,690,259
| ###
| ###
| 0.7 |
2010-Sep-20 Mon
| 9.87
| 9.88
| 9.74
| 9.8
| 1,867,341
| ###
| 26.8
| 26.8
| 0.7 |
2010-Sep-17 Fri
| 9.87
| ###
| 9.84
| ###
| 4,511,244
| 22,195,320
| 65.8
| 65.8
| 0.0 |
2010-Sep-16 Thu
| 9.81
| ###
| 9.73
| 9.73
| 3,520,222
| 17,125,880
| ###
| ###
| ### |
2010-Sep-15 Wed
| 9.7
| ###
| 9.7
| 9.87
| 4,159,541
| 20,173,773
| 81.1
| 81.1
| ### |
2010-Sep-14 Tue
| ###
| ###
| ###
| 9.7
| 4,959,022
| 0
| ###
| ###
| 0.7 |
2010-Sep-13 Mon
| ###
| ###
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 9.57
| ###
| 9.41
| 9.49
|
|
| ###
| ###
| 0.7 |
2010-Sep-09 Thu
| 9.48
| ###
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2010-Sep-08 Wed
| 9.41
| 9.56
| ###
| 9.42
| 2,485,954
| ###
| 74.2
| 74.2
| 0.7 |
2010-Sep-07 Tue
| 9.52
| ###
| ###
| 9.41
|
|
| 25.5
| 25.5
| 0.7 |
2010-Sep-06 Mon
| 9.78
| 9.83
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| 9.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| 9.7
| ###
| 9.7
|
|
| 72.4
| 72.4
| 0.7 |
2010-Sep-01 Wed
| 9.54
| ###
| 9.45
| 9.58
|
|
| ###
| ###
| 0.7 |
2010-Aug-31 Tue
| 9.48
| ###
| ###
| 9.49
|
|
| 71.9
| 71.9
| 0.7 |
2010-Aug-30 Mon
| 9.5
| ###
| 9.44
| ###
| 2,949,148
| 13,919,978
| 73.2
| 73.2
| 0.0 |
2010-Aug-27 Fri
| ###
| 9.51
| ###
| 9.42
| 4,747,524
| 22,574,476
| 86.6
| 86.6
| 0.7 |
2010-Aug-26 Thu
| ###
| 9.21
| 9
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2010-Aug-24 Tue
| 9.51
| 9.58
| 9.43
| 9.49
|
|
| 39.7
| 39.7
| 0.7 |
2010-Aug-23 Mon
| 9.5
| 9.73
| 9.47
| 9.55
|
|
| ###
| ###
| 0.7 |
2010-Aug-20 Fri
| 9.7
| 9.71
| 9.48
| 9.48
|
|
| 15.9
| 15.9
| 0.7 |
2010-Aug-19 Thu
| ###
| ###
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2010-Aug-18 Wed
| ###
| 9.28
| ###
| 9.27
|
|
| 81.8
| 81.8
| 0.7 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 4,383,380
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
| 2,634,955
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| 9.25
| ###
| 9.23
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| 8.83
| ###
| 8.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 8.71
| ###
| 8.7
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2010-Aug-10 Tue
| 10.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 10.22
| ###
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-Aug-06 Fri
| 10.2
| ###
| 10.2
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| 10.26
| 1,389,742
| 0
| 25.1
| 25.1
| 0.7 |
2010-Aug-04 Wed
| 10.26
| ###
| 10.2
| 10.2
|
|
| 29.4
| 29.4
| 0.7 |
2010-Aug-03 Tue
| ###
| ###
| 10.28
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Aug-02 Mon
| 10.2
| 10.21
| ###
| ###
| 828,984
| ###
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 3,427,971
| 0
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| ###
| 10.4
| ###
| ###
| 2,172,341
| 11,296,173
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 10.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 10.51
| ###
| ###
| 2,846,626
| ###
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 2,065,846
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 10.25
| 10.28
| ###
| ###
| 2,982,251
| 15,328,770
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 10.21
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| 10.26
| ###
| ###
| 968,785
| ###
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| 10.25
| 10.25
|
|
| 30.5
| 30.5
| 0.7 |
2010-Jul-15 Thu
| 10.27
| 10.4
| 10.23
| 10.26
|
|
| 32.8
| 32.8
| 0.7 |
2010-Jul-14 Wed
| 10.27
| ###
| ###
| 10.27
|
|
| 64.7
| 64.7
| ### |
2010-Jul-13 Tue
| 10.44
| 10.51
| ###
| 10.25
| 2,251,855
| ###
| 21.1
| 21.1
| 0.7 |
2010-Jul-12 Mon
| ###
| ###
| 10.44
| 10.54
|
|
| ###
| ###
| 0.8 |
2010-Jul-09 Fri
| 10.72
| 10.74
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 10.56
| ###
| 10.5
| ###
| 1,209,445
| 6,349,586
| 74.6
| 74.6
| 0.0 |
2010-Jul-07 Wed
| 10.22
| 10.4
| ###
| ###
| 2,264,250
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| 10.25
| ###
| 10.22
|
|
| 71.2
| 71.2
| 0.7 |
2010-Jul-05 Mon
| ###
| 10.42
| ###
| 10.2
| 1,704,550
| ###
| ###
| ###
| 0.7 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Jul-01 Thu
| 10.51
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 10.5
| ###
| ###
| ###
| 1,540,521
| 0
| 72.1
| 72.1
| 0.0 |
2010-Jun-29 Tue
| 10.86
| ###
| ###
| ###
| 1,107,424
| 0
| 28.6
| 28.6
| 0.0 |
2010-Jun-28 Mon
| 10.85
| ###
| 10.7
| 10.8
| 1,665,976
| 8,912,971
| ###
| ###
| ### |
2010-Jun-25 Fri
| ###
| ###
| 10.73
| 10.83
| 1,937,384
| ###
| 26.6
| 26.6
| ### |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,345,446
| 0
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 11.42
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| 11.47
| 11.47
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| 11.58
| ###
| 11.46
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| 11.5
| 1,218,773
| 0
| ###
| ###
| ### |
2010-Jun-17 Thu
| 11.43
| 11.54
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 11.73
| 11.74
| 11.47
| 11.54
|
|
| ###
| ###
| 0.8 |
2010-Jun-15 Tue
| ###
| ###
| 11.49
| 11.51
|
|
| ###
| ###
| 0.8 |
2010-Jun-11 Fri
| ###
| 11.49
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2010-Jun-10 Thu
| ###
| 11.56
| ###
| ###
| 1,955,489
| 11,302,726
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| 10.89
| ###
| 1,821,428
| 9,917,675
| 63.5
| 63.5
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| 11.41
| ###
| ###
| 2,321,580
| ###
| 81.0
| 81.0
| 0.0 |
2010-Jun-03 Thu
| ###
| 11.22
| ###
| 11.2
|
|
| 73.7
| 73.7
| 0.8 |
2010-Jun-02 Wed
| ###
| ###
| 10.76
| 10.79
| 2,101,488
| ###
| ###
| ###
| ### |
2010-Jun-01 Tue
| ###
| ###
| 10.82
| ###
| 1,342,476
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 10.78
| ###
| 10.75
| 10.81
| 1,631,158
| 8,767,474
| 70.9
| 70.9
| 0.8 |
2010-May-28 Fri
| ###
| ###
| ###
| 10.87
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| 10.52
| ###
| 10.52
| 10.87
| 2,834,873
| ###
| ###
| ###
| ### |
2010-May-26 Wed
| 10.8
| ###
| 10.52
| 10.52
|
|
| 22.4
| 22.4
| ### |
2010-May-25 Tue
| 10.75
| 10.81
| 10.5
| 10.57
| 2,291,553
| ###
| ###
| ###
| 0.8 |
2010-May-24 Mon
| 10.79
| ###
| 10.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 10.53
| ###
| 10.53
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-May-20 Thu
| ###
| 11.28
| 10.76
| 10.82
| 2,951,085
| 32,520,956
| ###
| ###
| 0.8 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 11.5
| 11.54
| 11.22
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2010-May-17 Mon
| 11.51
| 11.55
| ###
| ###
| 1,950,341
| ###
| 26.1
| 26.1
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 11.48
| 11.56
|
|
| 26.5
| 26.5
| 0.8 |
2010-May-13 Thu
| 11.86
| 11.88
| 11.59
| 11.72
| 2,149,226
| ###
| ###
| ###
| 0.8 |
2010-May-12 Wed
| 11.43
| 11.73
| ###
| 11.55
| 2,167,378
| 12,711,671
| 77.0
| 77.0
| 0.8 |
2010-May-11 Tue
| 11.49
| 11.56
| 11.21
| ###
| 2,223,275
| 25,311,985
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 11.47
| 11.51
| 11.29
| 11.4
|
|
| 16.5
| 16.5
| 0.8 |
2010-May-07 Fri
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| 11.85
| 11.44
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2010-May-05 Wed
| 11.88
| ###
| ###
| 11.89
| 1,370,880
| 0
| 67.8
| 67.8
| ### |
2010-May-04 Tue
| ###
| ###
| 11.88
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2010-May-03 Mon
| 11.75
| ###
| 11.75
| 11.88
| 1,437,820
| ###
| 81.4
| 81.4
| 0.8 |
2010-Apr-30 Fri
| ###
| ###
| 11.76
| 11.84
|
|
| ###
| ###
| 0.8 |
2010-Apr-29 Thu
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2010-Apr-23 Fri
| 12.48
| ###
| 12.43
| ###
| 1,636,229
| ###
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| 12.41
| 1,080,948
| 0
| ###
| ###
| ### |
2010-Apr-21 Wed
| 12.48
| ###
| 12.4
| ###
| 1,250,783
| 7,754,854
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| 12.7
| 12.29
| ###
| 1,618,545
| ###
| 17.0
| 17.0
| 0.0 |
2010-Apr-19 Mon
| 12.52
| 12.76
| 12.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| 12.7
| 12.44
| 12.57
| 1,074,276
| 13,503,649
| 36.1
| 36.1
| 0.9 |
2010-Apr-15 Thu
| 12.48
| 12.57
| 12.42
| 12.56
| 1,183,171
| 14,783,721
| ###
| ###
| 0.9 |
2010-Apr-14 Wed
| 12.45
| 12.5
| ###
| 12.43
| 962,371
| ###
| 32.3
| 32.3
| 0.9 |
2010-Apr-13 Tue
| 12.56
| 12.57
| 12.29
| 12.42
|
|
| ###
| ###
| 0.9 |
2010-Apr-12 Mon
| 12.7
| 12.7
| 12.48
| 12.56
|
|
| 25.5
| 25.5
| 0.9 |
2010-Apr-09 Fri
| 12.7
| 12.74
| 12.57
| ###
| 1,167,181
| 14,770,675
| 28.1
| 28.1
| 0.0 |
2010-Apr-08 Thu
| ###
| 12.72
| 12.56
| 12.59
| 1,474,443
| 18,636,959
| 34.9
| 34.9
| ### |
2010-Apr-07 Wed
| 12.75
| ###
| ###
| 12.72
|
|
| 31.4
| 31.4
| 0.9 |
2010-Apr-06 Tue
| 12.71
| 12.77
| ###
| ###
| 1,365,444
| 8,718,359
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 12.52
| 12.73
| 12.52
| ###
| 1,351,147
| ###
| 69.8
| 69.8
| 0.0 |
2010-Mar-31 Wed
| 12.75
| 12.75
| 12.51
| 12.52
| 1,385,928
| 17,504,270
| ###
| ###
| 0.9 |
2010-Mar-30 Tue
| 12.7
| 12.8
| ###
| 12.76
| 790,675
| 5,060,320
| 74.0
| 74.0
| ### |
2010-Mar-29 Mon
| ###
| 12.78
| 12.52
| 12.7
| 1,606,344
| 20,320,251
| ###
| ###
| 0.9 |
2010-Mar-26 Fri
| ###
| ###
| ###
| 12.57
|
|
| ###
| ###
| 0.9 |
2010-Mar-25 Thu
| 12.56
| 12.74
| 12.45
| 12.72
|
|
| 81.5
| 81.5
| 0.9 |
2010-Mar-24 Wed
| 12.55
| ###
| 12.52
| 12.58
|
|
| 76.4
| 76.4
| 0.9 |
2010-Mar-23 Tue
| 12.47
| ###
| ###
| 12.45
|
|
| ###
| ###
| ### |
2010-Mar-22 Mon
| ###
| ###
| 12.41
| 12.47
| 1,210,941
| 7,513,888
| 29.6
| 29.6
| ### |
2010-Mar-19 Fri
| 12.46
| ###
| 12.42
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2010-Mar-18 Thu
| 12.71
| 12.73
| 12.21
| 12.4
| 3,854,244
| 48,062,422
| 14.1
| 14.1
| 0.9 |
2010-Mar-17 Wed
| 12.5
| 12.74
| 12.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 12.48
| 12.22
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| 12.26
| 12.46
| ###
| 12.2
|
|
| 39.7
| 39.7
| ### |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| 12.44
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 12.45
| ###
| 12.44
|
|
| 85.9
| 85.9
| 0.9 |
2010-Mar-09 Tue
| ###
| ###
| 11.85
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 1,980,857
| 0
| 67.8
| 67.8
| 0.0 |
2010-Mar-04 Thu
| 11.86
| ###
| 11.73
| 11.86
| 1,292,344
| ###
| 74.0
| 74.0
| 0.8 |
2010-Mar-03 Wed
| ###
| ###
| 11.77
| 11.86
| 1,226,228
| 7,216,351
| 26.3
| 26.3
| 0.8 |
2010-Mar-02 Tue
| ###
| ###
| 11.88
| ###
| 5,142,224
| ###
| 33.9
| 33.9
| 0.0 |
2010-Mar-01 Mon
| 11.59
| ###
| 11.5
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2010-Feb-26 Fri
| 11.86
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| 11.72
| 11.8
| 978,075
| ###
| ###
| ###
| 0.8 |
2010-Feb-24 Wed
| 11.72
| ###
| 11.72
| ###
| 2,292,425
| ###
| 83.6
| 83.6
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 11.76
| ###
| 1,433,557
| ###
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| 12.2
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 11.71
| 11.89
| 2,336,359
| 13,679,381
| 25.3
| 25.3
| ### |
2010-Feb-18 Thu
| ###
| 12.42
| ###
| ###
| 2,189,525
| 13,596,950
| 78.2
| 78.2
| 0.0 |
2010-Feb-17 Wed
| ###
| 12.2
| 11.86
| ###
| 4,360,474
| ###
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| 11.82
| 11.85
| 1,788,141
| ###
| 27.6
| 27.6
| ### |
2010-Feb-15 Mon
| ###
| ###
| 11.86
| ###
| 717,840
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 11.8
| ###
| 11.77
| ###
| 5,014,353
| ###
| 79.6
| 79.6
| 0.0 |
2010-Feb-11 Thu
| 11.75
| 11.84
| ###
| 11.73
| 2,038,048
| 12,065,244
| ###
| ###
| 0.8 |
2010-Feb-10 Wed
| 11.88
| ###
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2010-Feb-09 Tue
| 11.71
| ###
| 11.55
| ###
| 1,091,441
| 6,303,071
| 86.0
| 86.0
| 0.0 |
2010-Feb-08 Mon
| 11.84
| 11.89
| 11.59
| 11.83
|
|
| ###
| ###
| 0.8 |
2010-Feb-05 Fri
| 11.7
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2010-Feb-04 Thu
| ###
| 11.85
| 11.49
| 11.85
|
|
| 84.6
| 84.6
| ### |
2010-Feb-03 Wed
| ###
| ###
| ###
| 11.78
|
|
| ###
| ###
| ### |
2010-Feb-02 Tue
| 11.75
| 11.77
| 11.41
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2010-Feb-01 Mon
| ###
| 11.89
| 11.5
| ###
| 2,279,640
| 26,660,389
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 11.77
| 11.88
| 11.52
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2010-Jan-28 Thu
| 11.84
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2010-Jan-25 Mon
| 11.81
| ###
| 11.76
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2010-Jan-22 Fri
| 11.82
| ###
| 11.81
| ###
| 4,265,749
| 25,189,247
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 12.2
| 12.25
| ###
| ###
| 2,591,349
| ###
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 12.25
|
|
| 36.8
| 36.8
| 0.9 |
2010-Jan-19 Tue
| ###
| ###
| 12.22
| 12.4
| 11,197,947
| 68,419,456
| 81.0
| 81.0
| 0.9 |
2010-Jan-18 Mon
| ###
| 11.7
| 11.43
| 11.46
|
|
| 21.2
| 21.2
| 0.8 |
2010-Jan-15 Fri
| 11.84
| 11.86
| ###
| ###
| 4,171,270
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 11.75
| 11.88
| ###
| 11.81
| 2,125,187
| ###
| 73.6
| 73.6
| ### |
2010-Jan-13 Wed
| ###
| 11.7
| 11.53
| ###
| 917,148
| 10,652,674
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 11.58
| 11.7
| 11.5
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Jan-11 Mon
| ###
| 11.86
| 11.5
| 11.7
|
|
| ###
| ###
| 0.8 |
2010-Jan-08 Fri
| ###
| 11.58
| ###
| 11.51
|
|
| 79.2
| 79.2
| 0.8 |
2010-Jan-07 Thu
| 11.4
| 11.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| 11.5
| ###
| ###
| 1,078,871
| ###
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 11.59
| ###
| ###
| 11.41
| 1,006,820
| 0
| 19.3
| 19.3
| ### |
2010-Jan-04 Mon
| 11.48
| 11.57
| 11.4
| 11.53
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| 11.46
| ###
| 11.45
|
|
| 69.0
| 69.0
| 0.8 |
2009-Dec-30 Wed
| 11.4
| 11.48
| 11.22
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2009-Dec-29 Tue
| 11.42
| 11.5
| ###
| 11.41
|
|
| 23.7
| 23.7
| ### |
2009-Dec-24 Thu
| 11.28
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 11.25
| ###
| ###
| 11.25
| 1,021,077
| 0
| 62.4
| 62.4
| ### |
2009-Dec-22 Tue
| 11.26
| 11.28
| ###
| 11.25
| 870,489
| 4,909,557
| 29.5
| 29.5
| ### |
2009-Dec-21 Mon
| ###
| 11.45
| ###
| 11.21
|
|
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| ###
| ###
| 11.29
| 4,440,757
| 0
| ###
| ###
| ### |
2009-Dec-17 Thu
| ###
| ###
| 10.81
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2009-Dec-16 Wed
| 10.87
| ###
| 10.8
| ###
| 1,080,125
| 5,832,675
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 10.74
| ###
| ###
| 10.81
| 2,177,379
| 0
| 72.4
| 72.4
| 0.8 |
2009-Dec-14 Mon
| ###
| ###
| ###
| 10.73
|
|
| 24.3
| 24.3
| ### |
2009-Dec-11 Fri
| 10.75
| ###
| 10.58
| 10.87
| 1,596,974
| ###
| ###
| ###
| ### |
2009-Dec-10 Thu
| 10.7
| 10.86
| 10.55
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Dec-09 Wed
| ###
| 10.8
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2009-Dec-08 Tue
| ###
| ###
| 10.76
| 10.85
| 1,111,942
| 5,982,247
| 28.7
| 28.7
| 0.8 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 1,573,959
| 0
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| 10.83
| ###
| 1,627,055
| ###
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 10.89
| ###
| 10.8
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| 10.85
| 10.89
|
|
| ###
| ###
| 0.8 |
2009-Dec-01 Tue
| 10.75
| 10.85
| 10.58
| 10.79
| 1,081,145
| ###
| ###
| ###
| ### |
2009-Nov-30 Mon
| 10.51
| 10.81
| 10.44
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-Nov-27 Fri
| 10.4
| 10.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 10.77
| 10.8
| ###
| ###
| 683,878
| 3,692,941
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| 10.82
| 10.59
| 10.82
|
|
| ###
| ###
| 0.8 |
2009-Nov-24 Tue
| ###
| 10.74
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 10.5
| ###
| 10.44
| 10.59
|
|
| 72.5
| 72.5
| ### |
2009-Nov-20 Fri
| 10.53
| 10.59
| 10.42
| 10.52
| 1,012,443
| ###
| 36.1
| 36.1
| ### |
2009-Nov-19 Thu
| 10.7
| 10.83
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 10.84
| 10.87
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| 10.81
| 10.85
| 1,689,359
| 9,130,985
| 35.7
| 35.7
| 0.8 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| 10.78
| ###
| 1,723,856
| 9,291,583
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 10.89
| ###
| 10.81
| ###
| 3,633,546
| ###
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 10.72
| 10.8
|
|
| 27.6
| 27.6
| ### |
2009-Nov-10 Tue
| 10.74
| 10.86
| ###
| 10.78
|
|
| 72.0
| 72.0
| 0.8 |
2009-Nov-09 Mon
| ###
| 10.53
| 10.27
| 10.5
|
|
| ###
| ###
| 0.8 |
|