End of day Prices (full format), 600 Days for (CPU) COMPUTERSHARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2015-Oct-22 Thu
| 10.51
| ###
| 10.47
| ###
| 810,156
| ###
| 76.5
| 76.5
| 0.0 |
2015-Oct-21 Wed
| 10.5
| ###
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-20 Tue
| 10.5
| ###
| 10.5
| 10.58
|
|
| ###
| ###
| 0.8 |
2015-Oct-19 Mon
| ###
| ###
| 10.56
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2015-Oct-16 Fri
| 10.75
| 10.75
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| 10.8
| 10.81
| ###
| ###
| 1,212,888
| 6,555,659
| ###
| ###
| 0.0 |
2015-Oct-14 Wed
| 10.55
| 10.78
| 10.54
| 10.73
| 1,591,424
| 16,964,579
| ###
| ###
| ### |
2015-Oct-13 Tue
| 10.58
| 10.7
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-12 Mon
| 10.58
| ###
| 10.55
| 10.59
| 3,122,428
| ###
| ###
| ###
| ### |
2015-Oct-09 Fri
| ###
| ###
| 10.55
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2015-Oct-08 Thu
| 10.75
| 10.77
| ###
| 10.41
| 6,179,776
| ###
| 10.5
| 10.5
| ### |
2015-Oct-07 Wed
| 10.72
| 10.8
| 10.57
| ###
| 1,845,276
| 19,716,774
| 32.9
| 32.9
| 0.0 |
2015-Oct-06 Tue
| 10.76
| 10.8
| ###
| ###
| 1,791,058
| ###
| 32.0
| 32.0
| 0.0 |
2015-Oct-05 Mon
| 10.57
| 10.78
| 10.57
| 10.74
|
|
| 79.0
| 79.0
| 0.8 |
2015-Oct-02 Fri
| 10.52
| ###
| 10.44
| 10.49
|
|
| 26.9
| 26.9
| ### |
2015-Oct-01 Thu
| 10.54
| ###
| 10.52
| 10.54
| 1,591,087
| ###
| 64.1
| 64.1
| 0.8 |
2015-Sep-30 Wed
| 10.41
| ###
| ###
| 10.59
| 2,222,841
| 0
| ###
| ###
| ### |
2015-Sep-29 Tue
| ###
| 10.56
| ###
| 10.48
|
|
| 87.9
| 87.9
| 0.7 |
2015-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2015-Sep-25 Fri
| 10.55
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2015-Sep-24 Thu
| ###
| 10.55
| ###
| 10.45
| 1,831,584
| ###
| ###
| ###
| ### |
2015-Sep-23 Wed
| 10.23
| 10.46
| 10.2
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2015-Sep-22 Tue
| 10.4
| ###
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
2015-Sep-21 Mon
| ###
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2015-Sep-18 Fri
| 10.44
| ###
| ###
| 10.56
| 2,184,972
| 0
| 76.1
| 76.1
| 0.8 |
2015-Sep-17 Thu
| 10.57
| 10.57
| ###
| 10.47
| 2,277,951
| 12,038,971
| ###
| ###
| 0.7 |
2015-Sep-16 Wed
| 10.24
| ###
| 10.2
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2015-Sep-15 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2015-Sep-14 Mon
| 10.4
| 10.4
| 10.24
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2015-Sep-11 Fri
| 10.29
| 10.4
| ###
| ###
| 2,507,086
| 13,036,847
| 77.5
| 77.5
| 0.0 |
2015-Sep-10 Thu
| ###
| ###
| ###
| ###
| 4,264,121
| 0
| 87.5
| 87.5
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 1,736,249
| 0
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| ###
| 9.78
| ###
| 1,632,542
| ###
| 73.9
| 73.9
| 0.0 |
2015-Sep-04 Fri
| 9.8
| ###
| 9.8
| ###
| 2,569,286
| ###
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 9.76
| 9.89
| 9.72
| 9.79
| 2,621,550
| ###
| 82.5
| 82.5
| ### |
2015-Sep-02 Wed
| ###
| 9.77
| 9.53
| 9.73
|
|
| 71.9
| 71.9
| ### |
2015-Sep-01 Tue
| 9.85
| ###
| 9.59
| ###
| 3,265,242
| ###
| 23.9
| 23.9
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| 9.81
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 5,672,255
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 2,722,153
| 0
| 65.9
| 65.9
| 0.0 |
2015-Aug-26 Wed
| 9.28
| 9.82
| 9.28
| 9.81
| 3,254,146
| ###
| 91.5
| 91.5
| ### |
2015-Aug-25 Tue
| 9.2
| ###
| ###
| 9.47
|
|
| 63.6
| 63.6
| ### |
2015-Aug-24 Mon
| 9.85
| 9.85
| 9.29
| 9.29
|
|
| 18.4
| 18.4
| ### |
2015-Aug-21 Fri
| ###
| ###
| 9.8
| ###
| 3,007,321
| 14,735,872
| 29.0
| 29.0
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
| 2,476,558
| 0
| 77.4
| 77.4
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2015-Aug-18 Tue
| 9.72
| ###
| 9.72
| ###
| 7,036,722
| ###
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 9.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| 9.71
| 9.84
|
|
| ###
| ###
| 0.7 |
2015-Aug-13 Thu
| 10.27
| 10.4
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2015-Aug-12 Wed
| ###
| 10.71
| ###
| ###
| 8,724,373
| ###
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 11.59
| 11.7
| 2,500,951
| ###
| 17.9
| 17.9
| 0.8 |
2015-Aug-10 Mon
| ###
| ###
| 11.81
| 11.88
|
|
| 29.5
| 29.5
| 0.8 |
2015-Aug-07 Fri
| 11.81
| ###
| 11.81
| 11.88
| 1,105,647
| 6,528,845
| ###
| ###
| 0.8 |
2015-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2015-Aug-04 Tue
| 12.24
| 12.24
| ###
| ###
| 1,939,849
| 11,871,875
| ###
| ###
| 0.0 |
2015-Aug-03 Mon
| ###
| ###
| 12.27
| ###
| 741,687
| 4,550,249
| 76.8
| 76.8
| 0.0 |
2015-Jul-31 Fri
| 12.41
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-30 Thu
| 12.25
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2015-Jul-29 Wed
| ###
| 12.2
| ###
| ###
| 2,028,387
| ###
| 79.6
| 79.6
| 0.0 |
2015-Jul-28 Tue
| ###
| ###
| 11.78
| ###
| 1,924,050
| 11,332,654
| ###
| ###
| 0.0 |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| 12.22
| 1,330,547
| 0
| ###
| ###
| 0.9 |
2015-Jul-23 Thu
| ###
| 12.41
| 12.25
| 12.25
|
|
| ###
| ###
| 0.9 |
2015-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| ###
| 12.81
| ###
| 12.74
|
|
| 74.5
| 74.5
| ### |
2015-Jul-20 Mon
| ###
| ###
| ###
| 12.57
|
|
| 87.5
| 87.5
| 0.9 |
2015-Jul-17 Fri
| ###
| 12.2
| ###
| ###
| 974,541
| ###
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| 12.23
| 12.285
| ###
| ###
| 1,199,984
| ###
| 29.4
| 29.4
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,454,777
| 0
| ###
| ###
| 0.0 |
2015-Jul-13 Mon
| 11.77
| ###
| 11.51
| 11.76
| 844,125
| ###
| 33.9
| 33.9
| 0.8 |
2015-Jul-10 Fri
| 11.76
| ###
| 11.75
| 11.77
| 920,748
| ###
| 71.3
| 71.3
| ### |
2015-Jul-09 Thu
| 11.72
| 11.89
| 11.56
| 11.74
| 1,042,121
| ###
| ###
| ###
| 0.8 |
2015-Jul-08 Wed
| 11.8
| ###
| 11.72
| 11.75
| 1,459,047
| ###
| ###
| ###
| ### |
2015-Jul-07 Tue
| 11.82
| ###
| 11.76
| 11.88
| 1,854,853
| ###
| ###
| ###
| 0.8 |
2015-Jul-06 Mon
| 11.8
| ###
| 11.745
| 11.84
|
|
| 77.5
| 77.5
| 0.8 |
2015-Jul-03 Fri
| ###
| ###
| 11.8
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2015-Jul-02 Thu
| 11.73
| ###
| 11.71
| ###
| 1,516,642
| ###
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| 11.75
| 11.79
| ###
| 11.74
| 1,704,079
| 10,045,545
| ###
| ###
| 0.8 |
2015-Jun-30 Tue
| 11.75
| 11.79
| ###
| 11.71
| 2,095,481
| ###
| 22.3
| 22.3
| ### |
2015-Jun-29 Mon
| 11.86
| ###
| 11.72
| 11.82
| 1,228,622
| 7,199,724
| 45.9
| 45.9
| 0.8 |
2015-Jun-26 Fri
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-25 Thu
| 12.47
| 12.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 12.47
| ###
| 12.43
| 12.47
| 1,270,687
| ###
| 73.8
| 73.8
| ### |
2015-Jun-23 Tue
| ###
| 12.51
| ###
| ###
| 1,032,455
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 12.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| ###
| ###
| 12.25
| 1,185,752
| 0
| 76.5
| 76.5
| 0.9 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
| 2,073,250
| 0
| 24.6
| 24.6
| 0.0 |
2015-Jun-17 Wed
| 12.49
| 12.49
| ###
| 12.43
|
|
| 27.6
| 27.6
| 0.9 |
2015-Jun-16 Tue
| ###
| 12.43
| 12.28
| ###
| 888,875
| 10,982,050
| 76.0
| 76.0
| 0.0 |
2015-Jun-15 Mon
| ###
| 12.49
| 12.29
| ###
| 1,068,245
| 13,235,555
| ###
| ###
| 0.0 |
2015-Jun-12 Fri
| ###
| 12.475
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Jun-11 Thu
| 12.29
| 12.375
| 12.23
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2015-Jun-10 Wed
| ###
| 12.46
| 12.27
| 12.4
| 830,979
| 10,275,055
| 74.6
| 74.6
| 0.9 |
2015-Jun-09 Tue
| 12.55
| 12.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 12.46
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2015-Jun-04 Thu
| 12.59
| 12.74
| 12.44
| 12.53
| 1,623,375
| ###
| 40.4
| 40.4
| ### |
2015-Jun-03 Wed
| 12.5
| 12.57
| ###
| 12.56
| 1,586,626
| 9,971,944
| 81.8
| 81.8
| 0.9 |
2015-Jun-02 Tue
| 12.7
| 12.775
| 12.48
| 12.53
| 1,659,641
| ###
| ###
| ###
| ### |
2015-Jun-01 Mon
| 12.71
| 12.74
| 12.47
| ###
| 1,347,588
| 16,986,346
| 29.8
| 29.8
| 0.0 |
2015-May-29 Fri
| 12.84
| ###
| 12.76
| 12.88
| 2,766,856
| 17,652,541
| 68.5
| 68.5
| ### |
2015-May-28 Thu
| ###
| 12.7
| 12.58
| ###
| 1,561,953
| 19,743,085
| 78.2
| 78.2
| 0.0 |
2015-May-27 Wed
| 12.4
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-May-26 Tue
| ###
| 12.43
| ###
| ###
| 1,136,282
| ###
| 73.0
| 73.0
| 0.0 |
2015-May-25 Mon
| 12.25
| ###
| 12.25
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2015-May-22 Fri
| 12.4
| 12.4
| 12.26
| ###
| 909,621
| 11,215,626
| 23.2
| 23.2
| 0.0 |
2015-May-21 Thu
| ###
| 12.43
| 12.27
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2015-May-20 Wed
| ###
| ###
| ###
| 12.27
|
|
| 78.9
| 78.9
| ### |
2015-May-19 Tue
| ###
| ###
| ###
| ###
| 1,245,551
| 0
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 12.29
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| 12.47
| 12.23
| 12.29
| 2,083,457
| ###
| ###
| ###
| 0.9 |
2015-May-14 Thu
| ###
| 12.45
| 12.29
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2015-May-13 Wed
| 12.45
| 12.45
| ###
| ###
| 917,747
| 5,712,975
| ###
| ###
| 0.0 |
2015-May-12 Tue
| ###
| 12.41
| ###
| ###
| 1,193,389
| 7,404,978
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 12.25
| 12.42
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2015-May-08 Fri
| ###
| 12.28
| ###
| 12.23
| 1,121,570
| ###
| 72.3
| 72.3
| ### |
2015-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| 12.25
| 12.44
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2015-May-05 Tue
| 12.55
| 12.73
| ###
| ###
| 1,496,523
| ###
| 21.2
| 21.2
| 0.0 |
2015-May-04 Mon
| 12.28
| ###
| 12.28
| 12.47
| 1,024,574
| 6,290,884
| ###
| ###
| ### |
2015-May-01 Fri
| 12.2
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2015-Apr-30 Thu
| 12.25
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2015-Apr-29 Wed
| 12.71
| 12.71
| 12.29
| ###
| 2,671,753
| ###
| ###
| ###
| 0.0 |
2015-Apr-28 Tue
| 12.75
| 12.79
| ###
| 12.71
| 1,428,187
| 9,133,255
| 33.7
| 33.7
| 0.9 |
2015-Apr-27 Mon
| ###
| ###
| 12.77
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Apr-24 Fri
| ###
| ###
| 12.78
| ###
| 3,012,521
| ###
| 63.7
| 63.7
| 0.0 |
2015-Apr-23 Thu
| 12.74
| 12.86
| 12.59
| 12.84
| 1,342,574
| 17,084,254
| ###
| ###
| 0.9 |
2015-Apr-22 Wed
| 12.7
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-21 Tue
| 12.5
| 12.81
| 12.45
| 12.7
| 3,809,072
| 48,108,579
| 85.9
| 85.9
| 0.9 |
2015-Apr-20 Mon
| 12.57
| 12.57
| 12.23
| 12.28
| 2,319,858
| ###
| ###
| ###
| 0.9 |
2015-Apr-17 Fri
| 12.5
| 12.72
| 12.5
| ###
| 2,132,824
| ###
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| 12.53
| ###
| 12.47
| 12.53
| 1,068,944
| ###
| ###
| ###
| ### |
2015-Apr-15 Wed
| 12.8
| 12.8
| 12.52
| 12.54
|
|
| 18.2
| 18.2
| 0.9 |
2015-Apr-14 Tue
| 12.7
| 12.81
| ###
| 12.78
| 765,180
| 4,900,977
| ###
| ###
| 0.9 |
2015-Apr-13 Mon
| 12.86
| ###
| 12.73
| 12.76
|
|
| 27.8
| 27.8
| ### |
2015-Apr-10 Fri
| ###
| ###
| ###
| 12.84
|
|
| 83.5
| 83.5
| 0.9 |
2015-Apr-09 Thu
| ###
| 12.79
| ###
| ###
| 1,123,747
| ###
| 34.7
| 34.7
| 0.0 |
2015-Apr-08 Wed
| 12.7
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| 12.7
| 12.72
| 1,285,377
| 8,162,143
| ###
| ###
| 0.9 |
2015-Apr-02 Thu
| 12.89
| ###
| 12.81
| 12.82
|
|
| ###
| ###
| 0.9 |
2015-Apr-01 Wed
| 12.7
| ###
| 12.7
| 12.75
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| ###
| ###
| 12.7
| 12.72
| 1,981,572
| 12,582,982
| 15.9
| 15.9
| 0.9 |
2015-Mar-30 Mon
| ###
| ###
| 12.52
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2015-Mar-27 Fri
| 12.75
| 12.85
| 12.7
| 12.8
|
|
| 66.4
| 66.4
| 0.9 |
2015-Mar-26 Thu
| 12.88
| ###
| ###
| 12.78
|
|
| ###
| ###
| 0.9 |
2015-Mar-25 Wed
| ###
| ###
| 12.88
| ###
| 1,790,889
| 11,533,325
| 73.8
| 73.8
| 0.0 |
2015-Mar-24 Tue
| 13.2
| 13.24
| ###
| ###
| 2,175,851
| ###
| 20.3
| 20.3
| 0.0 |
2015-Mar-23 Mon
| ###
| 13.4
| 13.23
| 13.26
|
|
| 23.3
| 23.3
| 0.9 |
2015-Mar-20 Fri
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
| 2,842,727
| 0
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 13.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| ###
| 13.46
| 13.25
| 13.29
| 2,047,289
| 27,341,544
| ###
| ###
| ### |
2015-Mar-16 Mon
| 13.2
| ###
| 13.2
| 13.26
|
|
| ###
| ###
| 0.9 |
2015-Mar-13 Fri
| 13.52
| 13.53
| 13.2
| 13.24
|
|
| 13.4
| 13.4
| 0.9 |
2015-Mar-12 Thu
| 13.24
| 13.56
| 13.21
| 13.52
|
|
| ###
| ###
| 1.0 |
2015-Mar-11 Wed
| ###
| 13.44
| ###
| ###
| 1,789,853
| ###
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| ###
| 13.27
|
|
| 86.5
| 86.5
| 0.9 |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2015-Mar-05 Thu
| 12.89
| ###
| 12.83
| ###
| 1,815,774
| ###
| 77.1
| 77.1
| 0.0 |
2015-Mar-04 Wed
| 12.88
| ###
| 12.81
| 12.81
|
|
| 33.3
| 33.3
| ### |
2015-Mar-03 Tue
| ###
| ###
| ###
| 12.75
|
|
| 82.5
| 82.5
| ### |
2015-Mar-02 Mon
| 12.59
| 12.75
| 12.59
| ###
| 1,580,951
| 20,030,649
| ###
| ###
| 0.0 |
2015-Feb-27 Fri
| 12.4
| ###
| 12.4
| 12.58
|
|
| 78.3
| 78.3
| 0.9 |
2015-Feb-26 Thu
| 12.4
| 12.4
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-25 Wed
| 12.2
| 12.4
| ###
| ###
| 1,168,055
| 7,241,941
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| 12.28
| 986,554
| 0
| ###
| ###
| 0.9 |
2015-Feb-23 Mon
| 12.26
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2015-Feb-20 Fri
| 12.25
| ###
| ###
| 12.25
| 1,326,453
| 0
| ###
| ###
| 0.9 |
2015-Feb-19 Thu
| 12.41
| 12.41
| ###
| 12.26
|
|
| 21.9
| 21.9
| 0.9 |
2015-Feb-18 Wed
| ###
| ###
| ###
| 12.24
| 2,330,187
| 0
| 83.4
| 83.4
| 0.9 |
2015-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Feb-16 Mon
| ###
| ###
| ###
| ###
| 1,498,282
| 0
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| 11.83
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-12 Thu
| 11.7
| 11.87
| 11.56
| 11.74
| 3,712,371
| 43,490,426
| ###
| ###
| 0.8 |
2015-Feb-11 Wed
| ###
| ###
| ###
| 11.53
| 5,167,851
| 0
| ###
| ###
| ### |
2015-Feb-10 Tue
| ###
| 11.71
| 11.43
| 11.47
| 1,757,946
| ###
| ###
| ###
| ### |
2015-Feb-09 Mon
| 11.54
| 11.84
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 11.73
| 11.73
| 11.52
| 11.54
|
|
| 15.4
| 15.4
| 0.8 |
2015-Feb-05 Thu
| 11.59
| ###
| 11.42
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-04 Wed
| ###
| ###
| 11.47
| 11.56
| 2,625,873
| 15,059,381
| ###
| ###
| 0.8 |
2015-Feb-03 Tue
| 11.59
| ###
| 11.43
| 11.48
|
|
| ###
| ###
| 0.8 |
2015-Feb-02 Mon
| ###
| ###
| 11.41
| 11.51
|
|
| 23.0
| 23.0
| 0.8 |
2015-Jan-30 Fri
| 11.7
| 11.77
| 11.58
| ###
| 2,686,625
| 31,366,346
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| 11.73
| 11.77
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2015-Jan-28 Wed
| 11.87
| ###
| 11.76
| 11.86
|
|
| 29.0
| 29.0
| 0.8 |
2015-Jan-27 Tue
| 11.7
| ###
| ###
| 11.86
|
|
| 82.0
| 82.0
| 0.8 |
2015-Jan-23 Fri
| ###
| 11.75
| 11.5
| 11.73
|
|
| 74.2
| 74.2
| 0.8 |
2015-Jan-22 Thu
| 11.8
| 11.8
| 11.48
| 11.51
|
|
| 14.5
| 14.5
| 0.8 |
2015-Jan-21 Wed
| ###
| 11.78
| ###
| ###
| 1,455,778
| ###
| 70.2
| 70.2
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 11.48
| 11.53
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| ###
| ###
| ###
| 11.73
| 1,320,425
| 0
| ###
| ###
| 0.8 |
2015-Jan-16 Fri
| ###
| ###
| ###
| 11.81
| 1,145,278
| 0
| 20.3
| 20.3
| ### |
2015-Jan-15 Thu
| ###
| 12.155
| ###
| ###
| 1,188,282
| 7,221,783
| ###
| ###
| 0.0 |
2015-Jan-14 Wed
| ###
| 12.24
| ###
| ###
| 1,169,779
| 7,159,047
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 12.26
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2015-Jan-12 Mon
| 12.2
| ###
| ###
| 12.21
|
|
| 75.2
| 75.2
| 0.9 |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-08 Thu
| 11.73
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 11.7
| 11.74
| 11.56
| ###
| 870,552
| ###
| 30.3
| 30.3
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| 11.79
| 11.88
| 673,351
| ###
| ###
| ###
| 0.8 |
2015-Jan-02 Fri
| 11.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| 11.8
| 445,787
| 0
| ###
| ###
| 0.8 |
2014-Dec-30 Tue
| ###
| ###
| 11.78
| 11.8
|
|
| 25.2
| 25.2
| 0.8 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
| 617,840
| 0
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| 11.83
| 11.58
| 11.71
|
|
| ###
| ###
| ### |
2014-Dec-23 Tue
| ###
| ###
| 11.7
| 11.71
| 867,072
| 5,072,371
| 18.1
| 18.1
| ### |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 1,371,951
| 0
| ###
| ###
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| 11.56
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2014-Dec-18 Thu
| 11.23
| 11.55
| 11.23
| 11.48
|
|
| 82.9
| 82.9
| 0.8 |
2014-Dec-17 Wed
| ###
| 11.27
| ###
| ###
| 1,216,923
| ###
| 72.0
| 72.0
| 0.0 |
2014-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,348,427
| 0
| 83.0
| 83.0
| 0.0 |
2014-Dec-15 Mon
| ###
| ###
| 10.875
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2014-Dec-12 Fri
| ###
| 11.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| 11.22
| ###
| ###
| 1,222,373
| ###
| 83.0
| 83.0
| 0.0 |
2014-Dec-10 Wed
| ###
| 11.41
| ###
| 11.22
|
|
| 27.5
| 27.5
| ### |
2014-Dec-09 Tue
| 11.45
| ###
| ###
| 11.42
| 1,707,043
| 0
| ###
| ###
| 0.8 |
2014-Dec-08 Mon
| 11.45
| 11.53
| 11.45
| 11.49
|
|
| ###
| ###
| ### |
2014-Dec-05 Fri
| ###
| 11.59
| 11.28
| 11.43
|
|
| 80.2
| 80.2
| ### |
2014-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2014-Dec-03 Wed
| ###
| 11.28
| ###
| 11.26
| 1,149,046
| ###
| 85.1
| 85.1
| 0.8 |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
| 1,496,487
| 0
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| 11.55
| 11.57
| ###
| ###
| 1,113,174
| ###
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| 11.51
| 11.59
| 11.43
| 11.55
|
|
| ###
| ###
| 0.8 |
2014-Nov-27 Thu
| 11.56
| ###
| 11.445
| 11.49
|
|
| ###
| ###
| ### |
2014-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2014-Nov-25 Tue
| ###
| 11.45
| 11.23
| 11.45
| 1,432,853
| 16,248,553
| ###
| ###
| 0.8 |
2014-Nov-24 Mon
| 11.29
| ###
| 11.21
| ###
| 619,557
| ###
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| 11.22
| 11.29
| 1,039,589
| ###
| 27.4
| 27.4
| ### |
2014-Nov-20 Thu
| ###
| 11.5
| 11.23
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2014-Nov-19 Wed
| 11.52
| 11.56
| 11.4
| 11.41
| 891,173
| ###
| ###
| ###
| ### |
2014-Nov-18 Tue
| 11.42
| 11.54
| 11.42
| 11.51
| 903,223
| ###
| 82.8
| 82.8
| 0.8 |
2014-Nov-17 Mon
| ###
| ###
| ###
| 11.42
| 981,381
| 0
| 22.4
| 22.4
| 0.8 |
2014-Nov-14 Fri
| ###
| ###
| 11.53
| ###
| 1,116,289
| ###
| 70.8
| 70.8
| 0.0 |
2014-Nov-13 Thu
| 11.72
| 11.79
| 11.53
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2014-Nov-12 Wed
| ###
| ###
| 11.52
| 11.56
| 3,166,788
| ###
| ###
| ###
| 0.8 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,220,357
| 0
| 24.9
| 24.9
| 0.0 |
2014-Nov-10 Mon
| ###
| 12.43
| 12.23
| 12.29
| 1,013,651
| ###
| 30.8
| 30.8
| 0.9 |
2014-Nov-07 Fri
| 12.43
| 12.43
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2014-Nov-06 Thu
| ###
| 12.46
| 12.28
| ###
| 1,163,086
| 14,387,373
| 33.2
| 33.2
| 0.0 |
2014-Nov-05 Wed
| 12.46
| 12.53
| 12.23
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2014-Nov-04 Tue
| 12.25
| 12.46
| 12.25
| 12.46
|
|
| 87.7
| 87.7
| 0.9 |
2014-Nov-03 Mon
| 12.28
| 12.42
| 12.25
| 12.29
| 709,551
| ###
| ###
| ###
| 0.9 |
2014-Oct-31 Fri
| ###
| ###
| ###
| 12.27
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
| 1,847,584
| 0
| 31.3
| 31.3
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2014-Oct-23 Thu
| 11.81
| ###
| 11.81
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Oct-22 Wed
| ###
| ###
| 11.77
| 11.89
|
|
| ###
| ###
| ### |
2014-Oct-21 Tue
| 11.84
| 11.89
| 11.76
| 11.8
| 878,487
| ###
| 32.6
| 32.6
| 0.8 |
2014-Oct-20 Mon
| 11.79
| ###
| 11.79
| 11.83
| 707,749
| 4,172,180
| 76.5
| 76.5
| 0.8 |
2014-Oct-17 Fri
| 11.53
| ###
| 11.5
| ###
| 1,467,187
| 8,436,325
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 11.46
| 11.48
| 2,684,828
| ###
| 18.8
| 18.8
| 0.8 |
2014-Oct-15 Wed
| 11.7
| ###
| 11.7
| 11.78
| 1,272,840
| ###
| 78.3
| 78.3
| ### |
2014-Oct-14 Tue
| 11.5
| 11.78
| 11.47
| ###
| 2,606,945
| ###
| 75.6
| 75.6
| 0.0 |
2014-Oct-13 Mon
| 11.56
| 11.76
| 11.47
| ###
| 1,783,546
| 20,715,886
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| 11.77
| 11.83
| 1,773,624
| 10,437,777
| ###
| ###
| 0.8 |
2014-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Oct-07 Tue
| 12.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-06 Mon
| 12.2
| 12.28
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,486,425
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| 12.245
| 12.025
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2014-Oct-01 Wed
| ###
| 12.25
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2014-Sep-30 Tue
| ###
| 12.22
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 1,483,151
| 0
| 18.5
| 18.5
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| 12.26
| 994,978
| 0
| ###
| ###
| 0.9 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 11.86
| 12.29
| 1,388,357
| 8,232,957
| ###
| ###
| 0.9 |
2014-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| ###
| ###
| ###
| ###
| 1,853,342
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| 12.24
| ###
| ###
| 977,386
| ###
| 39.0
| 39.0
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| 12.25
| 1,382,327
| 0
| ###
| ###
| 0.9 |
2014-Sep-11 Thu
| ###
| 12.49
| ###
| 12.4
| 1,498,940
| 9,360,880
| 81.9
| 81.9
| 0.9 |
2014-Sep-10 Wed
| ###
| 12.29
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 12.26
| 12.26
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2014-Sep-05 Fri
| 12.22
| ###
| ###
| 12.25
|
|
| 78.9
| 78.9
| 0.9 |
2014-Sep-04 Thu
| ###
| ###
| ###
| 12.22
| 1,503,621
| 0
| 28.3
| 28.3
| 0.9 |
2014-Sep-03 Wed
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| 12.28
| ###
| 12.28
|
|
| 77.0
| 77.0
| 0.9 |
2014-Sep-01 Mon
| ###
| 12.44
| 12.23
| 12.23
| 722,086
| ###
| 23.7
| 23.7
| ### |
2014-Aug-29 Fri
| 12.26
| ###
| ###
| ###
| 1,296,273
| 0
| ###
| ###
| 0.0 |
2014-Aug-28 Thu
| ###
| 12.23
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Aug-27 Wed
| ###
| 12.26
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-26 Tue
| 12.2
| 12.23
| 12.145
| ###
| 1,334,458
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| 12.27
| ###
| 12.23
|
|
| ###
| ###
| ### |
2014-Aug-22 Fri
| 12.24
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-20 Wed
| ###
| 12.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Aug-19 Tue
| ###
| 12.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2014-Aug-18 Mon
| 12.24
| ###
| ###
| 12.29
| 1,020,278
| 0
| ###
| ###
| 0.9 |
2014-Aug-15 Fri
| ###
| 12.24
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| ###
| 11.85
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 11.77
| 11.84
| 3,943,472
| ###
| 8.1
| 8.1
| 0.8 |
2014-Aug-12 Tue
| 12.47
| ###
| 12.43
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2014-Aug-11 Mon
| 12.4
| 12.55
| ###
| 12.51
|
|
| 80.8
| 80.8
| ### |
2014-Aug-08 Fri
| 12.46
| 12.58
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 12.7
| 12.76
| 12.47
| 12.5
| 2,050,680
| 25,869,328
| 17.7
| 17.7
| 0.9 |
2014-Aug-06 Wed
| 12.75
| 12.75
| ###
| 12.7
| 2,439,184
| ###
| ###
| ###
| 0.9 |
2014-Aug-05 Tue
| 12.8
| ###
| 12.75
| 12.86
|
|
| ###
| ###
| 0.9 |
2014-Aug-04 Mon
| 12.75
| 12.84
| ###
| 12.81
| 946,370
| ###
| 74.2
| 74.2
| ### |
2014-Aug-01 Fri
| ###
| ###
| 12.85
| ###
| 1,724,685
| ###
| 22.9
| 22.9
| 0.0 |
2014-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Jul-30 Wed
| 12.81
| ###
| 12.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 12.82
| ###
| 12.82
| 12.83
| 1,051,985
| 6,743,223
| ###
| ###
| ### |
2014-Jul-28 Mon
| 12.8
| ###
| 12.79
| ###
| 561,479
| 3,590,658
| 80.0
| 80.0
| 0.0 |
2014-Jul-25 Fri
| 12.89
| ###
| 12.83
| ###
| 1,064,275
| 6,827,324
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| 12.87
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Jul-23 Wed
| ###
| 12.89
| ###
| 12.84
|
|
| 80.0
| 80.0
| 0.9 |
2014-Jul-22 Tue
| 12.51
| ###
| 12.49
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| 12.54
| ###
| 12.52
| 12.58
|
|
| ###
| ###
| 0.9 |
2014-Jul-18 Fri
| 12.46
| ###
| 12.45
| 12.55
| 760,074
| ###
| ###
| ###
| ### |
2014-Jul-17 Thu
| ###
| ###
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 12.5
| 12.56
| 12.42
| 12.49
| 741,424
| 9,260,385
| 30.4
| 30.4
| 0.9 |
2014-Jul-15 Tue
| 12.52
| ###
| 12.49
| 12.55
|
|
| 79.2
| 79.2
| ### |
2014-Jul-14 Mon
| 12.56
| ###
| 12.53
| 12.56
| 871,325
| 5,458,851
| 72.3
| 72.3
| 0.9 |
2014-Jul-11 Fri
| ###
| 12.575
| ###
| 12.56
| 1,340,246
| ###
| ###
| ###
| 0.9 |
2014-Jul-10 Thu
| 12.51
| 12.58
| 12.41
| 12.48
| 1,687,580
| ###
| ###
| ###
| ### |
2014-Jul-09 Wed
| 12.7
| 12.71
| 12.45
| 12.48
| 1,513,588
| ###
| ###
| ###
| ### |
2014-Jul-08 Tue
| 12.88
| ###
| 12.74
| 12.78
|
|
| ###
| ###
| 0.9 |
2014-Jul-07 Mon
| 12.84
| ###
| 12.84
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Jul-04 Fri
| 12.73
| 12.89
| 12.73
| 12.83
| 976,487
| ###
| 75.1
| 75.1
| ### |
2014-Jul-03 Thu
| 12.71
| 12.8
| ###
| 12.72
|
|
| 61.5
| 61.5
| 0.9 |
2014-Jul-02 Wed
| ###
| ###
| 12.58
| 12.72
| 1,208,086
| ###
| ###
| ###
| 0.9 |
2014-Jul-01 Tue
| ###
| ###
| 12.27
| 12.53
| 1,008,745
| 6,188,650
| ###
| ###
| ### |
2014-Jun-30 Mon
| 12.48
| 12.57
| ###
| 12.48
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| 12.52
| 12.59
| 12.5
| 12.53
| 1,377,057
| 17,275,180
| 75.1
| 75.1
| ### |
2014-Jun-26 Thu
| 12.47
| 12.59
| 12.46
| 12.55
| 756,859
| 9,479,658
| 66.8
| 66.8
| ### |
2014-Jun-25 Wed
| ###
| ###
| ###
| 12.56
|
|
| 83.7
| 83.7
| 0.9 |
2014-Jun-24 Tue
| ###
| 12.44
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2014-Jun-23 Mon
| ###
| 12.45
| ###
| 12.41
| 1,140,985
| ###
| ###
| ###
| ### |
2014-Jun-20 Fri
| 12.43
| 12.58
| ###
| ###
| 1,029,670
| 6,476,624
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| ###
| 12.58
| ###
| 12.58
|
|
| 82.5
| 82.5
| 0.9 |
2014-Jun-18 Wed
| ###
| 12.47
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2014-Jun-17 Tue
| 12.47
| 12.49
| ###
| ###
| 1,389,470
| 8,677,240
| 23.7
| 23.7
| 0.0 |
2014-Jun-16 Mon
| ###
| 12.46
| 12.27
| 12.45
|
|
| 81.0
| 81.0
| ### |
2014-Jun-13 Fri
| 12.44
| 12.46
| 12.28
| 12.44
| 966,456
| ###
| 72.5
| 72.5
| 0.9 |
2014-Jun-12 Thu
| 12.46
| 12.59
| 12.44
| 12.5
| 817,043
| ###
| ###
| ###
| 0.9 |
2014-Jun-11 Wed
| 12.7
| 12.7
| 12.52
| 12.55
| 775,580
| ###
| ###
| ###
| ### |
2014-Jun-10 Tue
| ###
| 12.77
| 12.58
| 12.7
|
|
| 78.4
| 78.4
| 0.9 |
2014-Jun-06 Fri
| ###
| ###
| ###
| ###
| 990,221
| 0
| 82.7
| 82.7
| 0.0 |
2014-Jun-05 Thu
| 12.45
| 12.475
| ###
| 12.42
| 770,541
| 4,806,249
| 34.3
| 34.3
| 0.9 |
2014-Jun-04 Wed
| 12.52
| 12.55
| ###
| 12.45
|
|
| 32.3
| 32.3
| ### |
2014-Jun-03 Tue
| 12.56
| ###
| 12.45
| 12.49
| 862,372
| ###
| 34.5
| 34.5
| 0.9 |
2014-Jun-02 Mon
| ###
| ###
| 12.43
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2014-May-30 Fri
| 12.55
| 12.73
| 12.52
| 12.73
| 2,395,226
| 30,239,728
| 82.2
| 82.2
| ### |
2014-May-29 Thu
| 12.55
| ###
| 12.48
| 12.49
| 1,192,188
| 7,439,253
| 26.1
| 26.1
| 0.9 |
2014-May-28 Wed
| ###
| 12.87
| ###
| 12.78
| 1,267,277
| 8,154,927
| 79.1
| 79.1
| 0.9 |
2014-May-27 Tue
| 12.58
| ###
| 12.45
| 12.51
| 489,180
| 3,045,145
| 25.5
| 25.5
| ### |
2014-May-26 Mon
| 12.49
| 12.54
| 12.45
| 12.49
| 728,150
| ###
| 70.4
| 70.4
| 0.9 |
2014-May-23 Fri
| 12.46
| 12.57
| 12.4
| 12.45
| 634,371
| 7,920,121
| ###
| ###
| ### |
2014-May-22 Thu
| ###
| 12.49
| ###
| 12.45
|
|
| 80.2
| 80.2
| ### |
2014-May-21 Wed
| ###
| ###
| 12.185
| 12.23
|
|
| ###
| ###
| ### |
2014-May-20 Tue
| 12.45
| 12.48
| 12.345
| ###
| 968,549
| ###
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 12.46
| 12.49
|
|
| ###
| ###
| 0.9 |
2014-May-16 Fri
| 12.7
| 12.85
| ###
| ###
| 2,141,021
| 13,756,059
| 31.9
| 31.9
| 0.0 |
2014-May-15 Thu
| 12.72
| 12.885
| ###
| 12.79
| 2,064,459
| 13,300,277
| 74.4
| 74.4
| ### |
2014-May-14 Wed
| 12.75
| ###
| 12.71
| 12.75
| 844,420
| 5,366,289
| 70.0
| 70.0
| ### |
2014-May-13 Tue
| 12.57
| 12.73
| 12.53
| 12.73
| 1,144,427
| ###
| ###
| ###
| ### |
2014-May-12 Mon
| 12.5
| 12.58
| ###
| 12.43
| 564,259
| 3,549,189
| ###
| ###
| 0.9 |
2014-May-09 Fri
| 12.41
| 12.49
| 12.28
| 12.46
| 1,166,646
| ###
| ###
| ###
| 0.9 |
2014-May-08 Thu
| ###
| 12.525
| 12.29
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2014-May-07 Wed
| ###
| 12.55
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2014-May-06 Tue
| 12.41
| ###
| ###
| 12.57
| 984,972
| 0
| ###
| ###
| 0.9 |
2014-May-05 Mon
| ###
| 12.46
| 12.29
| 12.44
| 509,346
| 6,303,156
| 80.0
| 80.0
| 0.9 |
2014-May-02 Fri
| ###
| 12.385
| 12.175
| ###
| 821,279
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 12.49
| 12.25
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2014-Apr-30 Wed
| 12.5
| 12.52
| 12.27
| ###
| 1,355,472
| 16,801,075
| 20.9
| 20.9
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 12.4
|
|
| 27.0
| 27.0
| 0.9 |
2014-Apr-28 Mon
| 12.4
| ###
| 12.4
| 12.45
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| 12.52
| 12.7
| 12.41
| 12.42
|
|
| 19.9
| 19.9
| 0.9 |
2014-Apr-23 Wed
| 12.26
| 12.52
| 12.24
| 12.51
|
|
| ###
| ###
| ### |
2014-Apr-22 Tue
| ###
| 12.23
| ###
| ###
| 1,213,282
| ###
| 34.3
| 34.3
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,095,451
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 11.89
| ###
| 11.85
| ###
| 1,500,441
| ###
| 83.6
| 83.6
| 0.0 |
2014-Apr-15 Tue
| 11.79
| ###
| 11.77
| 11.81
| 1,360,053
| ###
| 73.7
| 73.7
| ### |
2014-Apr-14 Mon
| 11.82
| 11.88
| ###
| 11.71
| 1,564,441
| 9,292,779
| 31.1
| 31.1
| ### |
2014-Apr-11 Fri
| ###
| 12.025
| 11.82
| ###
| 1,678,375
| 20,010,425
| 30.2
| 30.2
| 0.0 |
2014-Apr-10 Thu
| ###
| 12.21
| ###
| ###
| 1,263,241
| 7,712,086
| 33.2
| 33.2
| 0.0 |
2014-Apr-09 Wed
| ###
| 12.25
| ###
| ###
| 2,096,880
| ###
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,385,680
| 0
| 24.2
| 24.2
| 0.0 |
2014-Apr-07 Mon
| ###
| 12.2
| ###
| ###
| 581,059
| 3,544,459
| 72.6
| 72.6
| 0.0 |
2014-Apr-04 Fri
| 12.22
| ###
| 12.22
| 12.27
| 713,484
| 4,359,387
| ###
| ###
| ### |
2014-Apr-03 Thu
| ###
| 12.4
| ###
| 12.21
| 917,676
| ###
| 22.5
| 22.5
| 0.9 |
2014-Apr-02 Wed
| 12.45
| 12.45
| 12.26
| 12.27
| 1,088,320
| ###
| ###
| ###
| ### |
2014-Apr-01 Tue
| ###
| 12.43
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,578,776
| 0
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
| 1,592,777
| 0
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 1,421,671
| 0
| 72.6
| 72.6
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| 12.25
| 1,514,258
| 0
| 79.2
| 79.2
| 0.9 |
2014-Mar-25 Tue
| ###
| 12.22
| ###
| ###
| 1,449,523
| 8,856,585
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| 12.27
| ###
| ###
| 12.2
|
|
| 24.6
| 24.6
| ### |
2014-Mar-21 Fri
| 12.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| 12.26
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Mar-19 Wed
| ###
| ###
| ###
| 12.26
| 2,497,920
| 0
| ###
| ###
| 0.9 |
2014-Mar-18 Tue
| ###
| 12.28
| ###
| ###
| 1,552,023
| 9,529,421
| 75.7
| 75.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
| 2,299,249
| 0
| 74.1
| 74.1
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 12.22
| ###
| 12.075
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| 12.41
| 12.47
| 12.22
| 12.28
| 3,607,050
| ###
| ###
| ###
| 0.9 |
2014-Mar-10 Mon
| 12.4
| 12.53
| ###
| 12.5
| 1,133,587
| 7,101,922
| ###
| ###
| 0.9 |
2014-Mar-07 Fri
| 12.5
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2014-Mar-06 Thu
| 12.26
| 12.46
| 12.2
| 12.44
|
|
| 80.0
| 80.0
| 0.9 |
2014-Mar-05 Wed
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 11.87
| ###
| 11.87
| ###
| 1,060,453
| 6,293,788
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 11.83
| ###
| 11.76
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| 11.84
| 11.87
| 2,086,976
| ###
| ###
| ###
| 0.8 |
2014-Feb-27 Thu
| 11.83
| ###
| 11.83
| ###
| 839,954
| 4,968,327
| 82.7
| 82.7
| 0.0 |
2014-Feb-26 Wed
| 11.86
| ###
| 11.81
| 11.89
| 1,458,421
| 8,611,976
| ###
| ###
| ### |
2014-Feb-25 Tue
| ###
| ###
| 11.86
| 11.89
| 1,760,754
| 10,441,271
| ###
| ###
| ### |
2014-Feb-24 Mon
| ###
| ###
| 11.89
| ###
| 1,463,089
| ###
| 70.9
| 70.9
| 0.0 |
2014-Feb-21 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| 11.83
| ###
| 2,432,788
| 14,389,941
| 71.9
| 71.9
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 11.75
| ###
| 11.75
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2014-Feb-17 Mon
| ###
| ###
| 11.82
| ###
| 1,475,220
| 8,718,550
| 32.0
| 32.0
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2014-Feb-13 Thu
| ###
| 11.73
| 11.49
| 11.55
| 3,091,673
| 35,894,323
| 24.1
| 24.1
| 0.8 |
2014-Feb-12 Wed
| 11.49
| 11.88
| 11.44
| 11.8
| 3,884,381
| 45,291,882
| ###
| ###
| 0.8 |
2014-Feb-11 Tue
| ###
| 11.28
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2014-Feb-10 Mon
| ###
| 11.175
| ###
| ###
| 825,240
| 4,611,028
| 79.9
| 79.9
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Feb-06 Thu
| 10.8
| ###
| 10.78
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2014-Feb-05 Wed
| 10.85
| ###
| 10.81
| 10.81
|
|
| 34.7
| 34.7
| 0.8 |
2014-Feb-04 Tue
| ###
| ###
| 10.8
| 10.83
| 1,711,179
| ###
| 21.9
| 21.9
| ### |
2014-Feb-03 Mon
| ###
| 11.23
| ###
| ###
| 656,478
| 3,686,123
| 74.2
| 74.2
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-30 Thu
| ###
| 11.28
| ###
| 11.27
| 1,235,877
| 6,970,346
| 81.4
| 81.4
| ### |
2014-Jan-29 Wed
| ###
| 11.28
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2014-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| 11.43
| 11.25
| 11.26
|
|
| 24.8
| 24.8
| 0.8 |
2014-Jan-23 Thu
| 11.46
| ###
| ###
| ###
| 1,082,349
| 0
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 11.51
| 11.59
| 11.41
| 11.59
| 758,273
| ###
| 80.6
| 80.6
| 0.8 |
2014-Jan-21 Tue
| ###
| ###
| ###
| 11.57
|
|
| ###
| ###
| ### |
2014-Jan-20 Mon
| 11.46
| 11.55
| ###
| 11.4
| 725,178
| ###
| ###
| ###
| 0.8 |
2014-Jan-17 Fri
| 11.4
| ###
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2014-Jan-16 Thu
| 11.43
| 11.46
| ###
| 11.46
| 1,711,851
| ###
| ###
| ###
| 0.8 |
2014-Jan-15 Wed
| 11.24
| 11.43
| ###
| 11.43
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| ###
| 11.24
| ###
| 11.22
|
|
| ###
| ###
| ### |
2014-Jan-13 Mon
| 11.28
| ###
| 11.23
| ###
| 627,046
| ###
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 11.22
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| ###
| 11.28
| 582,278
| 0
| ###
| ###
| 0.8 |
2014-Jan-06 Mon
| ###
| ###
| 11.22
| 11.27
| 733,885
| ###
| 37.8
| 37.8
| ### |
2014-Jan-03 Fri
| 11.23
| ###
| ###
| ###
| 939,484
| 0
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 11.4
| 11.43
| ###
| ###
| 611,526
| 3,494,871
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| 11.41
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Dec-30 Mon
| 11.48
| 11.48
| ###
| ###
| 548,448
| ###
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 11.45
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| 11.4
| 11.43
| 11.27
| 11.41
|
|
| 68.0
| 68.0
| ### |
2013-Dec-23 Mon
| 11.28
| 11.41
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 10.8
| ###
| 10.72
| ###
| 2,066,340
| 11,075,582
| 84.9
| 84.9
| 0.0 |
2013-Dec-18 Wed
| 10.76
| 10.775
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2013-Dec-17 Tue
| 10.79
| 10.84
| ###
| 10.75
|
|
| 33.9
| 33.9
| 0.8 |
2013-Dec-16 Mon
| ###
| 10.79
| ###
| 10.73
| 1,080,341
| ###
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| 10.685
| 10.53
| ###
| 1,801,541
| 19,109,846
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| 10.8
| 10.83
| 10.55
| 10.72
| 3,140,276
| 33,569,550
| ###
| ###
| 0.8 |
2013-Dec-11 Wed
| 10.77
| 10.88
| 10.73
| 10.86
|
|
| 78.6
| 78.6
| 0.8 |
2013-Dec-10 Tue
| 10.82
| ###
| 10.81
| 10.88
|
|
| 79.3
| 79.3
| 0.8 |
2013-Dec-09 Mon
| 10.82
| 10.89
| 10.75
| 10.86
|
|
| 81.2
| 81.2
| 0.8 |
2013-Dec-06 Fri
| 10.87
| ###
| 10.75
| 10.84
|
|
| 27.3
| 27.3
| 0.8 |
2013-Dec-05 Thu
| 10.77
| ###
| 10.75
| 10.76
| 2,122,423
| 11,408,023
| 42.0
| 42.0
| 0.8 |
2013-Dec-04 Wed
| 10.58
| ###
| 10.57
| 10.74
| 2,486,482
| 13,141,057
| 81.4
| 81.4
| 0.8 |
2013-Dec-03 Tue
| ###
| 10.73
| ###
| ###
| 1,760,841
| ###
| ###
| ###
| 0.0 |
2013-Dec-02 Mon
| 10.83
| 10.89
| 10.685
| 10.76
| 907,947
| 9,794,478
| 36.9
| 36.9
| 0.8 |
2013-Nov-29 Fri
| ###
| ###
| 10.81
| 10.89
|
|
| 26.0
| 26.0
| 0.8 |
2013-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2013-Nov-27 Wed
| ###
| ###
| 10.89
| ###
| 2,575,424
| 14,023,183
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 10.87
| ###
| 10.83
| 10.85
| 1,394,785
| ###
| 32.5
| 32.5
| 0.8 |
2013-Nov-25 Mon
| ###
| ###
| 10.81
| 10.82
|
|
| 30.7
| 30.7
| 0.8 |
2013-Nov-22 Fri
| 10.81
| 10.87
| 10.7
| 10.77
| 2,203,582
| ###
| 25.3
| 25.3
| ### |
2013-Nov-21 Thu
| 10.77
| ###
| ###
| ###
| 1,657,479
| 0
| ###
| ###
| 0.0 |
2013-Nov-20 Wed
| ###
| ###
| 10.83
| 10.87
| 1,400,576
| ###
| ###
| ###
| ### |
2013-Nov-19 Tue
| ###
| 11.2
| ###
| ###
| 1,693,481
| ###
| 79.5
| 79.5
| 0.0 |
2013-Nov-18 Mon
| ###
| 11.2
| ###
| ###
| 927,059
| ###
| 83.6
| 83.6
| 0.0 |
2013-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,181,450
| 0
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| 11.4
| 10.985
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 10.87
| ###
| 10.72
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2013-Nov-11 Mon
| 10.74
| 10.87
| ###
| 10.85
|
|
| 84.9
| 84.9
| 0.8 |
2013-Nov-08 Fri
| ###
| 10.785
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| ###
| 10.745
| ###
| 10.72
| 943,952
| 5,071,382
| 80.6
| 80.6
| 0.8 |
2013-Nov-06 Wed
| 10.76
| ###
| ###
| ###
| 1,101,549
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 10.7
| 10.8
| ###
| 10.76
| 1,286,578
| 6,947,521
| 75.3
| 75.3
| 0.8 |
2013-Nov-04 Mon
| ###
| 10.74
| ###
| ###
| 1,597,479
| ###
| 83.3
| 83.3
| 0.0 |
2013-Nov-01 Fri
| ###
| ###
| 10.53
| ###
| 1,081,746
| ###
| 31.6
| 31.6
| 0.0 |
2013-Oct-31 Thu
| 10.57
| 10.75
| 10.52
| 10.74
|
|
| 82.7
| 82.7
| 0.8 |
2013-Oct-30 Wed
| 10.53
| ###
| 10.53
| 10.58
|
|
| 78.1
| 78.1
| 0.8 |
2013-Oct-29 Tue
| 10.45
| 10.56
| 10.43
| 10.47
| 2,435,140
| ###
| ###
| ###
| 0.7 |
2013-Oct-28 Mon
| 10.54
| ###
| 10.43
| 10.5
| 2,059,179
| ###
| 32.8
| 32.8
| 0.8 |
2013-Oct-25 Fri
| 10.51
| 10.54
| ###
| 10.45
| 3,887,346
| ###
| 27.5
| 27.5
| ### |
2013-Oct-24 Thu
| 10.47
| ###
| 10.41
| 10.5
|
|
| 69.7
| 69.7
| 0.8 |
2013-Oct-23 Wed
| 10.5
| 10.57
| 10.42
| 10.45
|
|
| 31.1
| 31.1
| ### |
2013-Oct-22 Tue
| 10.23
| 10.42
| ###
| 10.4
| 2,727,654
| 14,211,077
| ###
| ###
| 0.7 |
2013-Oct-21 Mon
| ###
| ###
| ###
| 10.23
| 1,458,949
| 0
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| 10.28
| ###
| ###
| 1,197,952
| 6,157,473
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| 10.2
| ###
| ###
| 1,422,441
| 7,254,449
| 26.5
| 26.5
| 0.0 |
2013-Oct-15 Tue
| ###
| 10.25
| ###
| 10.25
| 1,806,122
| 9,256,375
| ###
| ###
| 0.7 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 958,653
| 0
| 37.2
| 37.2
| 0.0 |
2013-Oct-11 Fri
| ###
| ###
| ###
| ###
| 1,556,741
| 0
| 68.0
| 68.0
| 0.0 |
2013-Oct-10 Thu
| 9.87
| ###
| 9.8
| ###
| 1,133,622
| 5,554,747
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 9.88
| ###
| 9.79
| 9.89
| 1,295,473
| 6,341,340
| 68.9
| 68.9
| ### |
2013-Oct-08 Tue
| 9.76
| ###
| 9.76
| 9.82
| 1,490,727
| 7,274,747
| 79.9
| 79.9
| ### |
2013-Oct-07 Mon
| 9.82
| ###
| 9.8
| 9.85
| 1,045,374
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| ###
| ###
| 9.83
| ###
| 1,027,079
| ###
| ###
| ###
| 0.0 |
2013-Oct-03 Thu
| ###
| ###
| 9.87
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| ###
| ###
| 9.84
| 9.86
| 2,194,420
| 10,796,546
| 22.2
| 22.2
| 0.7 |
2013-Sep-30 Mon
| ###
| ###
| 9.87
| ###
| 1,606,188
| ###
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 10.055
| 9.925
| ###
| 1,695,781
| 16,940,852
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| 9.86
| ###
| 9.8
| 9.86
|
|
| 65.4
| 65.4
| 0.7 |
2013-Sep-25 Wed
| 9.81
| ###
| 9.8
| 9.85
| 903,420
| 4,426,758
| ###
| ###
| ### |
2013-Sep-24 Tue
| ###
| ###
| 9.72
| 9.8
|
|
| 23.0
| 23.0
| 0.7 |
2013-Sep-23 Mon
| ###
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| ###
| ###
| 9.88
| ###
| 2,120,723
| 10,476,371
| 33.1
| 33.1
| 0.0 |
2013-Sep-19 Thu
| 10.2
| 10.23
| 10.055
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2013-Sep-18 Wed
| ###
| 10.21
| ###
| 10.2
| 2,512,780
| 12,827,741
| 86.3
| 86.3
| 0.7 |
2013-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,099,981
| 0
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2013-Sep-13 Fri
| ###
| 10.23
| ###
| ###
| 1,755,147
| 8,977,576
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 10.28
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2013-Sep-11 Wed
| ###
| ###
| ###
| ###
| 2,532,687
| 0
| 80.1
| 80.1
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 9.86
| ###
| 2,806,025
| ###
| 74.3
| 74.3
| 0.0 |
2013-Sep-09 Mon
| 9.79
| 9.82
| ###
| 9.77
| 1,425,151
| ###
| ###
| ###
| 0.7 |
2013-Sep-06 Fri
| 9.8
| 9.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 9.73
| 9.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 9.74
| 9.88
| ###
| 9.75
| 2,152,288
| ###
| ###
| ###
| ### |
2013-Sep-03 Tue
| 9.78
| 9.87
| ###
| 9.73
| 1,858,055
| ###
| 25.3
| 25.3
| ### |
2013-Sep-02 Mon
| ###
| 9.875
| ###
| 9.79
| 1,664,724
| 8,219,574
| ###
| ###
| ### |
2013-Aug-30 Fri
| 9.7
| 9.7
| ###
| ###
| 4,577,184
| 22,199,342
| ###
| ###
| 0.0 |
2013-Aug-29 Thu
| ###
| 9.71
| 9.56
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2013-Aug-28 Wed
| ###
| 9.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 9.7
| 9.82
| ###
| 9.73
| 1,807,943
| ###
| 73.2
| 73.2
| ### |
2013-Aug-26 Mon
| 9.85
| 9.87
| 9.74
| 9.8
| 1,007,440
| 9,877,949
| ###
| ###
| 0.7 |
2013-Aug-23 Fri
| 9.76
| ###
| 9.74
| 9.85
|
|
| ###
| ###
| ### |
2013-Aug-22 Thu
| ###
| 9.77
| ###
| 9.74
|
|
| ###
| ###
| 0.7 |
2013-Aug-21 Wed
| 9.72
| 9.83
| ###
| 9.83
| 2,031,829
| ###
| ###
| ###
| 0.7 |
2013-Aug-20 Tue
| 9.7
| 9.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| ###
| 9.86
| ###
| 1,770,255
| 8,727,357
| 31.1
| 31.1
| 0.0 |
2013-Aug-16 Fri
| 9.84
| ###
| 9.78
| ###
| 2,869,341
| 14,031,077
| 76.1
| 76.1
| 0.0 |
2013-Aug-15 Thu
| 9.79
| 9.985
| 9.71
| ###
| 5,711,725
| ###
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 9.75
|
|
| ###
| ###
| ### |
2013-Aug-13 Tue
| 10.21
| 10.42
| ###
| 10.41
|
|
| ###
| ###
| ### |
2013-Aug-12 Mon
| ###
| 10.28
| ###
| 10.26
|
|
| 75.0
| 75.0
| 0.7 |
2013-Aug-09 Fri
| 10.2
| 10.24
| ###
| ###
| 1,279,552
| ###
| ###
| ###
| 0.0 |
2013-Aug-08 Thu
| 10.23
| 10.28
| ###
| 10.27
| 1,269,075
| 6,523,045
| 68.5
| 68.5
| ### |
2013-Aug-07 Wed
| 10.21
| 10.28
| ###
| ###
| 1,741,220
| 8,949,870
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 10.24
| 10.27
| 10.145
| 10.21
|
|
| ###
| ###
| ### |
2013-Aug-05 Mon
| ###
| ###
| ###
| ###
| 1,519,522
| 0
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| ###
| 10.145
| ###
| ###
| 3,250,629
| ###
| 77.0
| 77.0
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| 9.885
| ###
| 2,574,770
| ###
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| 9.8
| ###
| 9.78
| 9.78
| 2,230,948
| ###
| ###
| ###
| 0.7 |
2013-Jul-30 Tue
| 9.79
| 9.82
| 9.54
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Jul-29 Mon
| 9.86
| ###
| 9.79
| 9.83
| 1,237,285
| ###
| ###
| ###
| 0.7 |
2013-Jul-26 Fri
| ###
| ###
| 9.83
| 9.84
| 1,965,148
| ###
| ###
| ###
| 0.7 |
2013-Jul-25 Thu
| ###
| ###
| 9.85
| 9.85
| 2,265,682
| 11,158,483
| ###
| ###
| ### |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-22 Mon
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| 10.24
| ###
| ###
| 1,002,122
| ###
| 24.8
| 24.8
| 0.0 |
2013-Jul-18 Thu
| ###
| 10.22
| ###
| ###
| 1,468,153
| ###
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 10.43
| 10.43
| 10.23
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| 10.25
| ###
| 1,479,454
| ###
| 73.7
| 73.7
| 0.0 |
2013-Jul-12 Fri
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| 10.2
| 10.28
| ###
| 10.24
| 1,991,381
| ###
| 68.8
| 68.8
| ### |
2013-Jul-10 Wed
| ###
| ###
| ###
| ###
| 1,821,055
| 0
| 79.4
| 79.4
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| 9.855
| ###
| 2,976,452
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 9.72
| 9.76
|
|
| 22.6
| 22.6
| 0.7 |
2013-Jul-05 Fri
| ###
| ###
| 9.84
| 9.88
| 2,056,884
| ###
| 25.2
| 25.2
| 0.7 |
2013-Jul-04 Thu
| ###
| ###
| 9.74
| 9.77
|
|
| ###
| ###
| 0.7 |
2013-Jul-03 Wed
| 10.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| 10.25
| 10.42
| ###
| ###
| 2,058,476
| 10,724,659
| 65.1
| 65.1
| 0.0 |
2013-Jul-01 Mon
| 10.28
| 10.375
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2013-Jun-28 Fri
| 10.5
| 10.55
| 10.25
| 10.27
| 2,893,152
| 30,088,780
| ###
| ###
| ### |
2013-Jun-27 Thu
| 10.55
| ###
| 10.49
| 10.49
| 2,004,455
| ###
| 21.9
| 21.9
| ### |
2013-Jun-26 Wed
| 10.5
| 10.76
| 10.45
| 10.51
|
|
| 67.4
| 67.4
| ### |
2013-Jun-25 Tue
| 10.29
| 10.45
| 10.27
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2013-Jun-24 Mon
| 10.47
| 10.57
| 10.26
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2013-Jun-21 Fri
| ###
| ###
| ###
| 10.41
| 1,686,922
| 0
| ###
| ###
| ### |
2013-Jun-20 Thu
| ###
| ###
| 10.25
| 10.58
| 2,765,459
| 14,172,977
| 88.5
| 88.5
| 0.8 |
2013-Jun-19 Wed
| 10.27
| 10.4
| ###
| ###
| 1,365,054
| 7,098,280
| ###
| ###
| 0.0 |
2013-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-17 Mon
| 10.2
| 10.22
| 10.045
| ###
| 1,724,820
| ###
| 29.4
| 29.4
| 0.0 |
2013-Jun-14 Fri
| ###
| 10.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|