End of day Prices (full format), 600 Days for (CTX) CALTEX AUSTRALIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.513 |
2013-Jan-07 Mon
| ###
| ###
| ###
| 18.82
| 309,671
| 0
| 27.2
| 27.2
| 1.3 |
2013-Jan-04 Fri
| ###
| ###
| 18.85
| ###
| 318,327
| ###
| 24.0
| 24.0
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 19.2
| 19.26
| 18.84
| 19.24
|
|
| 60.7
| 60.7
| 1.4 |
2012-Dec-31 Mon
| 19.25
| ###
| ###
| 19.21
| 205,724
| 0
| ###
| ###
| 1.4 |
2012-Dec-28 Fri
| ###
| ###
| ###
| 19.21
|
|
| 73.9
| 73.9
| 1.4 |
2012-Dec-27 Thu
| ###
| 19.2
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| 18.86
| ###
| 102,947
| ###
| 75.6
| 75.6
| 0.0 |
2012-Dec-21 Fri
| ###
| 19.2
| 18.86
| ###
| 325,544
| ###
| 32.6
| 32.6
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 320,845
| 0
| 77.6
| 77.6
| 0.0 |
2012-Dec-18 Tue
| 18.85
| ###
| 18.82
| 18.88
| 542,825
| 5,107,983
| ###
| ###
| 1.3 |
2012-Dec-17 Mon
| ###
| 19.2
| ###
| ###
| 433,044
| 4,157,222
| 22.1
| 22.1
| 0.0 |
2012-Dec-14 Fri
| ###
| 19.8
| ###
| 19.2
| 1,071,042
| ###
| ###
| ###
| ### |
2012-Dec-13 Thu
| 18.42
| ###
| ###
| ###
| 1,117,852
| 0
| 86.8
| 86.8
| 0.0 |
2012-Dec-12 Wed
| 18.2
| 18.42
| ###
| ###
| 793,774
| 7,310,658
| 77.7
| 77.7
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
| 620,650
| 0
| 77.5
| 77.5
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 17.925
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
| 844,449
| 0
| 67.7
| 67.7
| 0.0 |
2012-Dec-04 Tue
| ###
| 18.27
| ###
| ###
| 445,652
| ###
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 18.42
| 18.45
| 18.28
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2012-Nov-30 Fri
| 18.44
| 18.47
| ###
| 18.28
| 1,669,575
| 15,418,525
| ###
| ###
| 1.3 |
2012-Nov-29 Thu
| ###
| 18.49
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2012-Nov-28 Wed
| ###
| 18.24
| ###
| 18.24
| 503,252
| 4,589,658
| 81.9
| 81.9
| 1.3 |
2012-Nov-27 Tue
| ###
| 18.22
| ###
| 18.22
|
|
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| 18.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| 17.58
| ###
| 17.43
| 17.85
| 842,255
| 7,340,252
| ###
| ###
| 1.3 |
2012-Nov-22 Thu
| 17.44
| 17.89
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| 17.29
| 542,543
| 0
| 29.7
| 29.7
| ### |
2012-Nov-20 Tue
| 17.47
| 17.53
| ###
| ###
| 710,444
| 6,227,041
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 17.54
| 17.71
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2012-Nov-16 Fri
| 17.8
| 17.88
| ###
| ###
| 993,042
| ###
| 15.5
| 15.5
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| 17.76
| 1,394,672
| 0
| 29.0
| 29.0
| 1.3 |
2012-Nov-14 Wed
| ###
| ###
| 17.8
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2012-Nov-13 Tue
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| ###
| 18.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 17.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| 17.58
| 17.21
| 17.52
|
|
| ###
| ###
| ### |
2012-Nov-07 Wed
| ###
| 17.55
| ###
| 17.52
| 905,885
| 7,949,140
| ###
| ###
| ### |
2012-Nov-06 Tue
| ###
| 17.5
| 17.27
| 17.41
| 553,653
| 9,625,257
| 72.5
| 72.5
| ### |
2012-Nov-05 Mon
| 17.26
| 17.46
| ###
| 17.4
| 505,942
| 4,416,873
| ###
| ###
| 1.2 |
2012-Nov-02 Fri
| ###
| ###
| ###
| 17.26
|
|
| 79.2
| 79.2
| 1.2 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| ###
| 16.76
| ###
| 1,166,674
| 9,776,728
| 71.7
| 71.7
| 0.0 |
2012-Oct-30 Tue
| 16.54
| ###
| 16.45
| 16.78
|
|
| ###
| ###
| 1.2 |
2012-Oct-29 Mon
| 16.28
| ###
| 16.27
| 16.52
| 752,545
| 6,121,953
| 85.7
| 85.7
| ### |
2012-Oct-26 Fri
| 16.72
| ###
| ###
| ###
| 681,844
| 0
| 16.9
| 16.9
| 0.0 |
2012-Oct-25 Thu
| ###
| 16.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-24 Wed
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| 16.85
| ###
| 16.79
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 472,470
| 0
| ###
| ###
| 0.0 |
2012-Oct-17 Wed
| ###
| 17.24
| ###
| ###
| 949,958
| ###
| 70.8
| 70.8
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 16.84
| 16.89
|
|
| 24.4
| 24.4
| ### |
2012-Oct-15 Mon
| 16.75
| ###
| 16.75
| ###
| 453,577
| ###
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| ###
| 16.88
| 327,542
| 0
| 80.9
| 80.9
| 1.2 |
2012-Oct-11 Thu
| 16.45
| ###
| 16.45
| 16.82
|
|
| 86.7
| 86.7
| ### |
2012-Oct-10 Wed
| ###
| 17.48
| ###
| ###
| 960,172
| ###
| ###
| ###
| 0.0 |
2012-Oct-09 Tue
| ###
| ###
| 16.88
| ###
| 772,028
| ###
| 73.0
| 73.0
| 0.0 |
2012-Oct-08 Mon
| ###
| ###
| 16.75
| 16.83
|
|
| ###
| ###
| 1.2 |
2012-Oct-05 Fri
| 16.55
| ###
| 16.25
| ###
| 834,142
| ###
| ###
| ###
| 0.0 |
2012-Oct-04 Thu
| 16.7
| 16.7
| 16.23
| 16.46
| 839,224
| 13,817,823
| ###
| ###
| 1.2 |
2012-Oct-03 Wed
| ###
| 16.8
| 16.53
| 16.53
|
|
| 24.9
| 24.9
| ### |
2012-Oct-02 Tue
| ###
| 16.81
| 16.47
| 16.79
| 477,887
| ###
| ###
| ###
| ### |
2012-Oct-01 Mon
| 16.5
| ###
| 16.29
| 16.58
|
|
| 74.8
| 74.8
| 1.2 |
2012-Sep-28 Fri
| ###
| 16.53
| ###
| 16.53
|
|
| ###
| ###
| ### |
2012-Sep-27 Thu
| 15.8
| ###
| 15.75
| ###
| 683,877
| ###
| 73.0
| 73.0
| 0.0 |
2012-Sep-26 Wed
| ###
| 15.89
| 15.59
| 15.8
| 798,545
| ###
| 80.6
| 80.6
| 1.1 |
2012-Sep-25 Tue
| ###
| ###
| 15.57
| 15.72
|
|
| 79.7
| 79.7
| 1.1 |
2012-Sep-24 Mon
| 15.7
| 15.75
| 15.4
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2012-Sep-20 Thu
| ###
| 16.125
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| 16.4
| ###
| ###
| 523,551
| ###
| 28.0
| 28.0
| 0.0 |
2012-Sep-14 Fri
| ###
| 16.48
| ###
| 16.43
| 597,940
| 4,927,025
| 77.6
| 77.6
| ### |
2012-Sep-13 Thu
| ###
| 16.2
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Sep-12 Wed
| ###
| 16.23
| ###
| ###
| 538,978
| ###
| 77.5
| 77.5
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 15.85
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2012-Sep-10 Mon
| 16.25
| 16.26
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2012-Sep-07 Fri
| 15.89
| 16.25
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2012-Sep-06 Thu
| 15.5
| 15.89
| 15.49
| 15.78
| 941,084
| ###
| ###
| ###
| 1.1 |
2012-Sep-05 Wed
| 15.59
| 15.59
| ###
| 15.4
| 755,155
| ###
| ###
| ###
| ### |
2012-Sep-04 Tue
| 15.58
| ###
| 15.55
| ###
| 542,822
| 4,220,441
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 15.7
| 15.77
| 15.47
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2012-Aug-30 Thu
| 15.76
| 15.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| 15.85
| ###
| 15.85
| 1,413,358
| ###
| 91.1
| 91.1
| 1.1 |
2012-Aug-28 Tue
| 15.25
| 15.46
| ###
| ###
| 1,005,172
| 7,769,979
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 15.52
| 15.55
| 15.21
| 15.27
|
|
| 22.6
| 22.6
| ### |
2012-Aug-24 Fri
| 15.5
| 15.5
| ###
| 15.49
|
|
| ###
| ###
| ### |
2012-Aug-23 Thu
| 15.46
| ###
| 15.29
| ###
| 514,156
| 3,930,722
| 73.8
| 73.8
| 0.0 |
2012-Aug-22 Wed
| 15.5
| 15.5
| ###
| ###
| 409,942
| 3,177,050
| 24.2
| 24.2
| 0.0 |
2012-Aug-21 Tue
| 15.2
| ###
| 15.2
| 15.52
|
|
| 83.3
| 83.3
| 1.1 |
2012-Aug-20 Mon
| 15.48
| 15.48
| ###
| 15.21
| 517,873
| ###
| ###
| ###
| ### |
2012-Aug-17 Fri
| ###
| 15.76
| ###
| 15.55
|
|
| 84.7
| 84.7
| ### |
2012-Aug-16 Thu
| ###
| ###
| 14.87
| ###
| 925,350
| 6,879,977
| ###
| ###
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| 14.82
| ###
| 815,147
| ###
| 82.6
| 82.6
| 0.0 |
2012-Aug-14 Tue
| ###
| 14.8
| 14.58
| 14.8
|
|
| ###
| ###
| 1.1 |
2012-Aug-13 Mon
| 14.47
| ###
| 14.47
| 14.58
|
|
| ###
| ###
| ### |
2012-Aug-10 Fri
| ###
| 14.79
| 14.43
| 14.45
| 705,645
| 10,309,473
| 20.3
| 20.3
| 1.0 |
2012-Aug-09 Thu
| 14.54
| 14.86
| 14.5
| 14.71
| 926,955
| ###
| 78.3
| 78.3
| ### |
2012-Aug-08 Wed
| ###
| 14.54
| ###
| 14.47
|
|
| ###
| ###
| ### |
2012-Aug-07 Tue
| ###
| 14.29
| ###
| 14.24
| 738,950
| ###
| 72.4
| 72.4
| 1.0 |
2012-Aug-06 Mon
| ###
| 14.2
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2012-Aug-03 Fri
| 13.85
| ###
| 13.75
| 13.85
|
|
| ###
| ###
| ### |
2012-Aug-02 Thu
| ###
| ###
| ###
| 14.26
|
|
| ###
| ###
| 1.0 |
2012-Aug-01 Wed
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 14.27
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Jul-27 Fri
| 14.26
| 14.26
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| 14.48
| ###
| 14.26
| 949,981
| ###
| ###
| ###
| 1.0 |
2012-Jul-25 Wed
| 13.85
| ###
| 13.75
| ###
| 371,955
| ###
| 84.3
| 84.3
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 753,145
| 0
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| 14.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| 14.85
| 14.87
| 14.52
| ###
| 842,978
| ###
| 16.4
| 16.4
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| 14.85
| 1,256,756
| 0
| 20.1
| 20.1
| ### |
2012-Jul-18 Wed
| ###
| ###
| 14.46
| 14.59
| 580,756
| ###
| ###
| ###
| 1.0 |
2012-Jul-17 Tue
| 14.2
| ###
| ###
| 14.52
| 609,455
| 0
| 86.0
| 86.0
| 1.0 |
2012-Jul-16 Mon
| 14.25
| 14.25
| ###
| ###
| 478,224
| 3,407,346
| 30.0
| 30.0
| 0.0 |
2012-Jul-13 Fri
| ###
| 14.22
| 13.79
| ###
| 289,853
| ###
| 72.2
| 72.2
| 0.0 |
2012-Jul-12 Thu
| 14.2
| 14.27
| ###
| ###
| 381,688
| 2,723,343
| ###
| ###
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| 14.2
| ###
| ###
| 927,653
| ###
| 80.8
| 80.8
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 335,580
| 0
| 33.6
| 33.6
| 0.0 |
2012-Jul-06 Fri
| ###
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| 14.22
| 446,841
| 0
| 75.5
| 75.5
| 1.0 |
2012-Jul-04 Wed
| 14.22
| 14.46
| ###
| 14.26
| 648,643
| 4,689,688
| 62.2
| 62.2
| 1.0 |
2012-Jul-03 Tue
| 13.78
| ###
| 13.75
| ###
| 881,459
| ###
| 86.6
| 86.6
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| 13.84
|
|
| 81.3
| 81.3
| 1.0 |
2012-Jun-29 Fri
| 13.2
| ###
| 13.2
| 13.52
| 942,159
| 6,218,249
| ###
| ###
| 1.0 |
2012-Jun-28 Thu
| 13.54
| ###
| 13.225
| 13.28
|
|
| ###
| ###
| 0.9 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jun-26 Tue
| 12.58
| ###
| 12.55
| 12.86
| 1,312,359
| 8,235,052
| 88.8
| 88.8
| 0.9 |
2012-Jun-25 Mon
| 12.89
| ###
| ###
| ###
| 1,105,873
| 0
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| 12.87
| ###
| 1,052,652
| ###
| 29.6
| 29.6
| 0.0 |
2012-Jun-21 Thu
| 13.44
| 13.53
| ###
| ###
| 1,142,944
| ###
| 21.5
| 21.5
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| 13.5
| ###
| 1,138,981
| 7,688,121
| 34.5
| 34.5
| 0.0 |
2012-Jun-19 Tue
| 13.53
| 13.73
| 13.5
| 13.52
|
|
| 31.1
| 31.1
| 1.0 |
2012-Jun-18 Mon
| ###
| 13.83
| ###
| ###
| 969,682
| 6,705,351
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| 13.43
| 956,452
| 0
| 73.9
| 73.9
| ### |
2012-Jun-14 Thu
| ###
| 13.76
| 13.26
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2012-Jun-13 Wed
| 13.5
| 13.83
| 13.41
| 13.75
| 653,658
| 8,902,821
| ###
| ###
| 1.0 |
2012-Jun-12 Tue
| 13.7
| 13.7
| ###
| ###
| 1,178,885
| ###
| 20.6
| 20.6
| 0.0 |
2012-Jun-08 Fri
| 13.49
| 13.8
| 13.185
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-Jun-07 Thu
| 13.51
| 13.89
| 13.51
| 13.59
|
|
| 77.3
| 77.3
| ### |
2012-Jun-06 Wed
| 13.54
| 13.7
| 13.42
| 13.5
| 580,849
| ###
| ###
| ###
| 1.0 |
2012-Jun-05 Tue
| 13.4
| 13.76
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2012-Jun-04 Mon
| ###
| 13.27
| ###
| 13.21
|
|
| ###
| ###
| ### |
2012-Jun-01 Fri
| 13.73
| 13.73
| 13.42
| 13.49
|
|
| ###
| ###
| ### |
2012-May-31 Thu
| 13.47
| 13.75
| ###
| ###
| 1,408,081
| 9,680,556
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| 13.81
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-May-29 Tue
| ###
| 13.59
| ###
| 13.54
| 819,847
| ###
| 84.2
| 84.2
| 1.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-May-25 Fri
| 12.71
| ###
| 12.57
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2012-May-24 Thu
| 12.89
| ###
| ###
| 12.7
| 329,787
| 0
| ###
| ###
| 0.9 |
2012-May-23 Wed
| 12.59
| 12.81
| ###
| ###
| 584,783
| ###
| 85.2
| 85.2
| 0.0 |
2012-May-22 Tue
| 12.26
| ###
| 12.26
| 12.59
| 644,481
| ###
| ###
| ###
| ### |
2012-May-21 Mon
| 12.46
| 12.5
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 12.5
| 12.5
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-May-17 Thu
| ###
| ###
| 12.57
| 12.83
|
|
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| ###
| 12.5
| 12.51
|
|
| 25.8
| 25.8
| ### |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 611,640
| 0
| 43.0
| 43.0
| 0.0 |
2012-May-14 Mon
| 13.48
| 13.48
| 13.21
| 13.25
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| ###
| ###
| ###
| 13.45
| 996,927
| 0
| ###
| ###
| ### |
2012-May-10 Thu
| 13.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| 13.42
| 13.2
| 13.4
| 975,554
| 12,984,623
| 82.4
| 82.4
| 1.0 |
2012-May-08 Tue
| ###
| 13.48
| 13.29
| 13.48
| 517,474
| 6,926,389
| ###
| ###
| 1.0 |
2012-May-07 Mon
| 13.44
| 13.54
| ###
| ###
| 754,646
| 5,108,953
| 42.2
| 42.2
| 0.0 |
2012-May-04 Fri
| 13.82
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2012-May-03 Thu
| 13.71
| ###
| ###
| 13.87
| 752,256
| 0
| 83.1
| 83.1
| ### |
2012-May-02 Wed
| ###
| ###
| 13.785
| 13.84
|
|
| ###
| ###
| 1.0 |
2012-May-01 Tue
| 13.8
| ###
| ###
| ###
| 1,800,322
| 0
| 81.6
| 81.6
| 0.0 |
2012-Apr-30 Mon
| 13.77
| 13.8
| 13.7
| 13.77
| 376,074
| ###
| ###
| ###
| ### |
2012-Apr-27 Fri
| ###
| 13.79
| ###
| 13.72
| 423,545
| 2,920,342
| ###
| ###
| ### |
2012-Apr-26 Thu
| ###
| 13.81
| ###
| 13.76
| 516,677
| 3,567,654
| 82.9
| 82.9
| 1.0 |
2012-Apr-24 Tue
| 13.78
| 13.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| ###
| 13.73
| ###
| 13.71
| 474,650
| 3,258,472
| 77.8
| 77.8
| ### |
2012-Apr-20 Fri
| 13.52
| 13.7
| 13.49
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2012-Apr-19 Thu
| 13.75
| 13.78
| 13.55
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2012-Apr-18 Wed
| 13.85
| 13.88
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2012-Apr-17 Tue
| 13.59
| 13.86
| 13.59
| 13.79
|
|
| 86.0
| 86.0
| 1.0 |
2012-Apr-16 Mon
| ###
| 13.86
| 13.22
| 13.71
|
|
| ###
| ###
| ### |
2012-Apr-13 Fri
| 13.76
| 13.8
| 13.46
| 13.52
|
|
| ###
| ###
| 1.0 |
2012-Apr-12 Thu
| 13.46
| ###
| 13.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| 13.59
| ###
| ###
| 13.45
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 13.83
| 13.83
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| 13.86
|
|
| 22.9
| 22.9
| ### |
2012-Apr-04 Wed
| 14.21
| ###
| ###
| ###
| 619,941
| 0
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| 14.49
| ###
| ###
| 1,176,040
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| 13.87
| ###
| 796,048
| ###
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 13.79
| 13.89
|
|
| 24.0
| 24.0
| 1.0 |
2012-Mar-29 Thu
| 13.77
| ###
| 13.77
| 13.86
|
|
| 79.1
| 79.1
| ### |
2012-Mar-28 Wed
| ###
| ###
| 13.72
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| 13.75
| ###
| 13.73
| ###
| 573,056
| 3,934,029
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 13.58
| 13.78
| 13.52
| 13.73
|
|
| 77.5
| 77.5
| ### |
2012-Mar-22 Thu
| ###
| ###
| 13.82
| 13.85
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 817,345
| 0
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| 14.2
| ###
| ###
| 924,425
| ###
| 77.0
| 77.0
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 13.79
| ###
| 13.76
| ###
| 967,443
| ###
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 13.82
| 13.86
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2012-Mar-13 Tue
| 13.47
| 13.72
| ###
| 13.72
|
|
| ###
| ###
| ### |
2012-Mar-12 Mon
| 13.22
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2012-Mar-09 Fri
| ###
| 13.41
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2012-Mar-08 Thu
| 12.89
| ###
| 12.86
| ###
| 798,574
| ###
| 69.0
| 69.0
| 0.0 |
2012-Mar-07 Wed
| 12.81
| ###
| 12.78
| ###
| 1,650,925
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 13.49
| 13.49
| 12.72
| ###
| 1,418,750
| ###
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| 13.76
| 13.51
| 13.73
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 13.55
| 13.76
| 13.52
| 13.52
|
|
| ###
| ###
| 1.0 |
2012-Mar-01 Thu
| ###
| 13.7
| ###
| ###
| 764,753
| 5,238,558
| 72.2
| 72.2
| 0.0 |
2012-Feb-29 Wed
| 13.25
| 13.78
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2012-Feb-28 Tue
| 12.87
| ###
| 12.71
| 13.29
| 838,477
| 5,328,521
| 88.8
| 88.8
| ### |
2012-Feb-27 Mon
| ###
| ###
| 12.71
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Feb-24 Fri
| 12.8
| ###
| 12.79
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Feb-23 Thu
| 12.84
| ###
| 12.71
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2012-Feb-22 Wed
| 12.84
| ###
| 12.83
| ###
| 443,149
| ###
| 72.5
| 72.5
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| 12.8
| ###
| 320,677
| ###
| 66.5
| 66.5
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 12.49
| 12.86
| 12.4
| 12.84
|
|
| ###
| ###
| 0.9 |
2012-Feb-16 Thu
| 12.51
| 12.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 12.7
| 12.71
| ###
| 12.54
|
|
| 21.4
| 21.4
| 0.9 |
2012-Feb-14 Tue
| ###
| 12.83
| 12.46
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Feb-13 Mon
| 12.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| 12.85
| 12.87
| ###
| 12.52
|
|
| 13.3
| 13.3
| 0.9 |
2012-Feb-09 Thu
| 12.49
| 12.86
| 12.44
| 12.83
| 650,559
| 8,229,571
| 88.0
| 88.0
| ### |
2012-Feb-08 Wed
| ###
| 12.47
| 12.27
| 12.42
| 379,542
| ###
| ###
| ###
| 0.9 |
2012-Feb-07 Tue
| ###
| 12.44
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Feb-06 Mon
| 12.26
| ###
| ###
| ###
| 589,987
| 0
| 20.9
| 20.9
| 0.0 |
2012-Feb-03 Fri
| 12.4
| 12.52
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2012-Feb-02 Thu
| ###
| ###
| 12.4
| 12.46
| 711,043
| ###
| 6.9
| 6.9
| 0.9 |
2012-Feb-01 Wed
| 12.83
| ###
| ###
| 12.88
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 12.79
| ###
| ###
| 12.73
| 704,087
| 0
| 27.6
| 27.6
| ### |
2012-Jan-30 Mon
| 12.2
| 12.87
| ###
| 12.82
| 891,055
| ###
| 94.8
| 94.8
| 0.9 |
2012-Jan-27 Fri
| ###
| 12.45
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2012-Jan-25 Wed
| ###
| 12.2
| ###
| 12.2
|
|
| 86.4
| 86.4
| ### |
2012-Jan-24 Tue
| 11.89
| ###
| 11.79
| 11.85
| 303,442
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| 11.86
| ###
| 11.79
| 11.86
|
|
| ###
| ###
| 0.8 |
2012-Jan-20 Fri
| ###
| ###
| 11.78
| 11.84
|
|
| 25.0
| 25.0
| 0.8 |
2012-Jan-19 Thu
| ###
| ###
| 11.76
| 11.81
| 482,771
| ###
| 27.4
| 27.4
| ### |
2012-Jan-18 Wed
| 11.87
| 11.88
| 11.72
| 11.81
|
|
| 26.2
| 26.2
| ### |
2012-Jan-17 Tue
| ###
| ###
| 11.78
| 11.84
|
|
| ###
| ###
| 0.8 |
2012-Jan-16 Mon
| ###
| ###
| 11.73
| 11.73
| 349,353
| 2,048,955
| ###
| ###
| 0.8 |
2012-Jan-13 Fri
| 12.2
| 12.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 12.21
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Jan-10 Tue
| 11.75
| 12.2
| 11.75
| ###
| 504,842
| 6,045,482
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 11.74
| 11.81
| 249,889
| 1,466,848
| 27.9
| 27.9
| ### |
2012-Jan-06 Fri
| ###
| ###
| 11.77
| 11.84
| 490,059
| ###
| 18.4
| 18.4
| 0.8 |
2012-Jan-05 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| 12.27
| ###
| ###
| 375,929
| 2,306,324
| 73.6
| 73.6
| 0.0 |
2012-Jan-03 Tue
| 11.77
| ###
| 11.77
| 11.88
|
|
| ###
| ###
| 0.8 |
2011-Dec-30 Fri
| ###
| ###
| ###
| 11.77
|
|
| 14.3
| 14.3
| ### |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 275,228
| 0
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| 12.27
| 12.42
| 11.8
| 11.87
|
|
| ###
| ###
| 0.8 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 284,576
| 0
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 12.22
| 12.47
| ###
| ###
| 1,213,347
| ###
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 11.76
| 11.88
|
|
| ###
| ###
| 0.8 |
2011-Dec-19 Mon
| 12.57
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2011-Dec-15 Thu
| 12.85
| 12.85
| ###
| 12.78
| 780,484
| ###
| ###
| ###
| 0.9 |
2011-Dec-14 Wed
| 12.83
| ###
| 12.73
| 12.75
| 324,456
| ###
| 26.0
| 26.0
| ### |
2011-Dec-13 Tue
| 12.85
| ###
| 12.78
| 12.78
|
|
| 30.0
| 30.0
| 0.9 |
2011-Dec-12 Mon
| ###
| 13.24
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| 12.77
| 421,254
| 0
| ###
| ###
| 0.9 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 456,288
| 0
| 9.3
| 9.3
| 0.0 |
2011-Dec-07 Wed
| 13.25
| ###
| ###
| ###
| 603,648
| 0
| 88.7
| 88.7
| 0.0 |
2011-Dec-06 Tue
| 13.78
| 13.89
| 13.24
| 13.24
|
|
| 11.2
| 11.2
| 0.9 |
2011-Dec-05 Mon
| ###
| 13.8
| ###
| 13.8
|
|
| 76.6
| 76.6
| 1.0 |
2011-Dec-02 Fri
| 13.47
| ###
| ###
| ###
| 399,220
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| ###
| 13.59
| ###
| 13.56
|
|
| 91.2
| 91.2
| 1.0 |
2011-Nov-30 Wed
| 12.4
| 12.75
| 12.25
| 12.75
| 954,549
| ###
| 88.8
| 88.8
| ### |
2011-Nov-29 Tue
| ###
| ###
| 12.26
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Nov-28 Mon
| 11.88
| 12.43
| 11.785
| 12.23
| 608,257
| 7,364,471
| ###
| ###
| ### |
2011-Nov-25 Fri
| 11.7
| 11.8
| ###
| 11.7
| 845,951
| ###
| ###
| ###
| 0.8 |
2011-Nov-24 Thu
| 12.41
| 12.41
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2011-Nov-23 Wed
| 12.78
| 12.86
| 12.41
| 12.41
|
|
| 18.7
| 18.7
| ### |
2011-Nov-22 Tue
| 12.73
| ###
| ###
| 12.85
| 616,084
| 0
| ###
| ###
| 0.9 |
2011-Nov-21 Mon
| ###
| ###
| 12.88
| ###
| 475,125
| ###
| 78.9
| 78.9
| 0.0 |
2011-Nov-18 Fri
| ###
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 13.7
| ###
| ###
| 378,888
| 2,595,382
| 20.4
| 20.4
| 0.0 |
2011-Nov-15 Tue
| 13.48
| 13.71
| 13.45
| 13.71
| 531,076
| ###
| 84.4
| 84.4
| ### |
2011-Nov-14 Mon
| 13.57
| 13.72
| 13.48
| 13.48
| 365,525
| 4,971,140
| 33.2
| 33.2
| 1.0 |
2011-Nov-11 Fri
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| 13.27
| 12.89
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2011-Nov-09 Wed
| 13.85
| ###
| 13.46
| 13.46
| 907,484
| ###
| ###
| ###
| ### |
2011-Nov-08 Tue
| 13.59
| 13.77
| 13.42
| 13.75
|
|
| ###
| ###
| 1.0 |
2011-Nov-07 Mon
| ###
| ###
| 13.23
| 13.53
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 618,126
| 0
| 78.4
| 78.4
| 0.0 |
2011-Nov-03 Thu
| 13.22
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 12.86
| 13.2
|
|
| ###
| ###
| 0.9 |
2011-Nov-01 Tue
| ###
| 13.46
| ###
| 13.4
| 856,423
| 5,763,726
| 85.6
| 85.6
| 1.0 |
2011-Oct-31 Mon
| ###
| 13.74
| 13.26
| ###
| 1,388,451
| 18,744,088
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 13.55
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2011-Oct-27 Thu
| 13.76
| ###
| 13.76
| ###
| 1,944,821
| ###
| 69.6
| 69.6
| 0.0 |
2011-Oct-26 Wed
| 13.76
| ###
| 13.74
| 13.78
| 1,514,624
| ###
| 65.3
| 65.3
| 1.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 13.26
| ###
| ###
| 13.21
| 250,952
| 0
| ###
| ###
| ### |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 941,625
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| 13.55
| ###
| 13.53
|
|
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| ###
| 12.72
| 12.81
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 13.2
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 12.81
| 13.25
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2011-Oct-13 Thu
| ###
| 13.44
| ###
| 12.81
|
|
| ###
| ###
| ### |
2011-Oct-12 Wed
| 13.24
| 13.7
| ###
| ###
| 1,735,386
| ###
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 13.22
| 13.44
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2011-Oct-10 Mon
| ###
| 13.27
| 12.83
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Oct-07 Fri
| 12.24
| 12.7
| ###
| ###
| 1,189,684
| ###
| 81.4
| 81.4
| 0.0 |
2011-Oct-06 Thu
| 11.75
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Oct-05 Wed
| 11.29
| 11.72
| 11.25
| 11.72
| 1,327,221
| ###
| 91.1
| 91.1
| 0.8 |
2011-Oct-04 Tue
| 10.84
| ###
| 10.58
| ###
| 1,326,723
| ###
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 10.76
| ###
| 10.46
| ###
| 622,426
| 3,255,287
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 10.71
| ###
| ###
| 10.83
| 1,322,541
| 0
| ###
| ###
| ### |
2011-Sep-29 Thu
| 10.55
| 10.84
| ###
| 10.78
| 553,081
| ###
| ###
| ###
| 0.8 |
2011-Sep-28 Wed
| ###
| 10.75
| 10.52
| ###
| 783,272
| ###
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 10.23
| 10.5
| ###
| 10.4
| 1,568,245
| 8,233,286
| ###
| ###
| 0.7 |
2011-Sep-26 Mon
| 10.24
| ###
| ###
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2011-Sep-23 Fri
| 10.2
| 10.48
| ###
| 10.44
| 941,671
| 4,934,356
| 81.7
| 81.7
| 0.7 |
2011-Sep-22 Thu
| 10.47
| 10.55
| 10.4
| 10.41
| 753,484
| 7,892,744
| ###
| ###
| ### |
2011-Sep-21 Wed
| 10.8
| 10.8
| 10.54
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
| 904,627
| 0
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 378,721
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| 10.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 10.88
| ###
| 10.87
| 10.88
| 1,233,329
| 6,703,143
| ###
| ###
| 0.8 |
2011-Sep-09 Fri
| ###
| 11.26
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2011-Sep-08 Thu
| 10.7
| ###
| ###
| 11.22
| 2,255,187
| 0
| 93.7
| 93.7
| ### |
2011-Sep-07 Wed
| ###
| 10.42
| ###
| ###
| 982,624
| 5,119,471
| 71.8
| 71.8
| 0.0 |
2011-Sep-06 Tue
| 10.21
| ###
| ###
| ###
| 672,122
| 0
| 30.5
| 30.5
| 0.0 |
2011-Sep-05 Mon
| 10.52
| 10.58
| ###
| ###
| 717,858
| ###
| 26.6
| 26.6
| 0.0 |
2011-Sep-02 Fri
| ###
| 11.26
| 10.74
| 10.74
|
|
| ###
| ###
| 0.8 |
2011-Sep-01 Thu
| ###
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2011-Aug-31 Wed
| ###
| ###
| ###
| 10.82
|
|
| 16.2
| 16.2
| 0.8 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| 11.28
| ###
| 11.25
|
|
| 71.7
| 71.7
| ### |
2011-Aug-26 Fri
| 10.88
| ###
| 10.82
| ###
| 1,313,483
| 7,105,943
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 10.58
| 10.89
| 10.58
| 10.79
| 744,555
| ###
| ###
| ###
| ### |
2011-Aug-24 Wed
| 10.49
| ###
| 10.27
| 10.43
|
|
| 39.0
| 39.0
| 0.7 |
2011-Aug-23 Tue
| ###
| 10.48
| ###
| 10.26
| 1,339,723
| 7,020,148
| ###
| ###
| 0.7 |
2011-Aug-22 Mon
| ###
| 10.2
| 9.73
| 9.84
| 570,970
| ###
| ###
| ###
| 0.7 |
2011-Aug-19 Fri
| ###
| ###
| 9.8
| 9.84
|
|
| 30.1
| 30.1
| 0.7 |
2011-Aug-18 Thu
| ###
| 10.74
| ###
| 10.4
| 775,177
| ###
| 20.9
| 20.9
| 0.7 |
2011-Aug-17 Wed
| 10.41
| 10.76
| 10.26
| ###
| 704,786
| ###
| 81.9
| 81.9
| 0.0 |
2011-Aug-16 Tue
| 10.55
| ###
| 10.25
| ###
| 678,376
| 3,476,677
| 24.5
| 24.5
| 0.0 |
2011-Aug-15 Mon
| 10.25
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2011-Aug-12 Fri
| 10.22
| 10.24
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-Aug-11 Thu
| 9.8
| ###
| 9.7
| 10.2
|
|
| ###
| ###
| 0.7 |
2011-Aug-10 Wed
| ###
| 10.46
| ###
| ###
| 1,330,456
| 6,958,284
| 64.5
| 64.5
| 0.0 |
2011-Aug-09 Tue
| 9.2
| 9.71
| 8.76
| ###
| 2,041,475
| 18,853,021
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| 9.78
| ###
| 9.45
| 1,105,658
| ###
| 76.8
| 76.8
| 0.7 |
2011-Aug-05 Fri
| 9.7
| 9.71
| 9.24
| 9.57
| 1,257,750
| 11,917,181
| 43.3
| 43.3
| ### |
2011-Aug-04 Thu
| 10.2
| ###
| ###
| ###
| 700,140
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 10.55
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 10.7
| 10.89
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2011-Aug-01 Mon
| 10.75
| ###
| ###
| 10.8
| 1,011,575
| 0
| ###
| ###
| ### |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 896,445
| 0
| 14.1
| 14.1
| 0.0 |
2011-Jul-28 Thu
| 11.25
| 11.29
| ###
| ###
| 774,785
| ###
| 16.3
| 16.3
| 0.0 |
2011-Jul-27 Wed
| ###
| 11.54
| 11.25
| ###
| 806,440
| 9,189,383
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| 11.53
| 493,156
| 0
| ###
| ###
| ### |
2011-Jul-25 Mon
| 11.54
| ###
| 11.23
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Jul-22 Fri
| 11.4
| 11.75
| ###
| ###
| 610,381
| 3,585,988
| 75.9
| 75.9
| 0.0 |
2011-Jul-21 Thu
| ###
| 11.4
| 11.24
| 11.26
|
|
| 28.6
| 28.6
| 0.8 |
2011-Jul-20 Wed
| ###
| ###
| ###
| 11.29
|
|
| 71.8
| 71.8
| ### |
2011-Jul-19 Tue
| ###
| 11.21
| 10.88
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2011-Jul-15 Fri
| 11.25
| ###
| 11.23
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2011-Jul-14 Thu
| 11.21
| ###
| ###
| 11.25
| 814,129
| 0
| ###
| ###
| ### |
2011-Jul-13 Wed
| 11.21
| ###
| 11.21
| ###
| 511,154
| ###
| 74.4
| 74.4
| 0.0 |
2011-Jul-12 Tue
| ###
| 11.4
| 11.24
| 11.25
| 561,485
| ###
| ###
| ###
| ### |
2011-Jul-11 Mon
| 11.45
| ###
| 11.41
| 11.42
| 360,423
| ###
| ###
| ###
| 0.8 |
2011-Jul-08 Fri
| 11.51
| ###
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 891,070
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 11.74
| 11.44
| 11.54
| 648,571
| ###
| 19.3
| 19.3
| 0.8 |
2011-Jul-05 Tue
| ###
| ###
| ###
| 11.71
|
|
| 20.0
| 20.0
| ### |
2011-Jul-04 Mon
| ###
| ###
| 11.87
| 11.89
| 342,352
| 2,031,859
| ###
| ###
| ### |
2011-Jul-01 Fri
| 11.88
| ###
| 11.8
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2011-Jun-30 Thu
| 11.5
| 11.85
| 11.4
| 11.76
| 1,197,141
| ###
| 75.3
| 75.3
| 0.8 |
2011-Jun-29 Wed
| 11.45
| 11.5
| 11.25
| 11.45
| 769,340
| 8,751,242
| ###
| ###
| 0.8 |
2011-Jun-28 Tue
| 11.42
| 11.48
| ###
| 11.24
| 1,236,652
| 7,098,382
| 24.9
| 24.9
| 0.8 |
2011-Jun-27 Mon
| ###
| ###
| ###
| 11.2
|
|
| 90.0
| 90.0
| 0.8 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| 11.5
| ###
| ###
| 1,354,448
| 7,788,076
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| 11.5
| ###
| 11.2
|
|
| 78.9
| 78.9
| 0.8 |
2011-Jun-21 Tue
| 10.81
| ###
| 10.79
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2011-Jun-20 Mon
| ###
| 10.76
| 10.45
| ###
| 1,852,786
| ###
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 11.74
| 11.25
| ###
| 1,233,084
| ###
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 11.83
| ###
| ###
| ###
| 1,837,876
| 0
| 29.4
| 29.4
| 0.0 |
2011-Jun-15 Wed
| 12.55
| 12.59
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Jun-14 Tue
| ###
| 12.57
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Jun-10 Fri
| 12.51
| ###
| ###
| 12.41
| 1,267,884
| 0
| ###
| ###
| ### |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 992,044
| 0
| 11.4
| 11.4
| 0.0 |
2011-Jun-08 Wed
| 13.22
| 13.26
| 12.81
| 12.86
| 1,323,583
| ###
| ###
| ###
| 0.9 |
2011-Jun-07 Tue
| ###
| 13.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 13.5
| ###
| ###
| 13.48
| 337,353
| 0
| ###
| ###
| 1.0 |
2011-Jun-03 Fri
| 13.81
| 13.81
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2011-Jun-02 Thu
| 13.87
| ###
| 13.71
| 13.78
| 757,184
| ###
| 34.7
| 34.7
| 1.0 |
2011-Jun-01 Wed
| 14.28
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2011-May-31 Tue
| 13.87
| 14.21
| 13.72
| ###
| 831,073
| ###
| 76.9
| 76.9
| 0.0 |
2011-May-30 Mon
| 13.85
| 13.85
| ###
| 13.83
| 373,677
| ###
| 35.4
| 35.4
| 1.0 |
2011-May-27 Fri
| ###
| ###
| 13.7
| 13.88
| 264,086
| 1,808,989
| 25.2
| 25.2
| ### |
2011-May-26 Thu
| ###
| ###
| 13.56
| 13.87
| 851,680
| ###
| 79.5
| 79.5
| ### |
2011-May-25 Wed
| 13.87
| ###
| ###
| ###
| 805,743
| 0
| 30.0
| 30.0
| 0.0 |
2011-May-24 Tue
| 13.89
| ###
| 13.83
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 13.86
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2011-May-20 Fri
| ###
| 14.27
| ###
| 14.22
| 392,324
| ###
| ###
| ###
| 1.0 |
2011-May-19 Thu
| ###
| ###
| ###
| 14.29
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| 14.21
| ###
| ###
| 468,882
| ###
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 408,973
| 0
| ###
| ###
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 766,976
| 0
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| 14.4
| 14.46
| 14.22
| ###
| 585,152
| 8,391,079
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 14.25
| 14.45
| 14.25
| ###
| 830,182
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| 14.54
| ###
| 14.54
|
|
| 81.7
| 81.7
| 1.0 |
2011-May-10 Tue
| 14.43
| 14.43
| ###
| ###
| 798,988
| ###
| 18.2
| 18.2
| 0.0 |
2011-May-09 Mon
| ###
| 14.43
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2011-May-06 Fri
| ###
| 13.75
| 13.46
| 13.7
| 949,427
| 12,916,954
| ###
| ###
| 1.0 |
2011-May-05 Thu
| 13.88
| 13.89
| ###
| 13.74
| 706,950
| ###
| ###
| ###
| ### |
2011-May-04 Wed
| ###
| ###
| 13.87
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| 14.21
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| ###
| 14.46
| ###
| ###
| 758,648
| 5,485,025
| 39.9
| 39.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| 14.26
| 14.4
| 1,050,740
| 7,491,776
| ###
| ###
| 1.0 |
2011-Apr-27 Wed
| 14.29
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| 14.56
| 14.57
| ###
| ###
| 1,137,543
| ###
| 6.8
| 6.8
| 0.0 |
2011-Apr-20 Wed
| ###
| 14.25
| ###
| 14.25
| 721,624
| 5,141,571
| 80.0
| 80.0
| 1.0 |
2011-Apr-19 Tue
| ###
| ###
| 13.81
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 704,558
| 0
| 79.2
| 79.2
| 0.0 |
2011-Apr-15 Fri
| ###
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| 14.73
| 14.4
| 14.47
| 566,847
| 8,256,126
| ###
| ###
| ### |
2011-Apr-13 Wed
| 14.74
| ###
| ###
| 14.77
| 1,028,986
| 0
| 66.1
| 66.1
| 1.1 |
2011-Apr-12 Tue
| 14.78
| ###
| ###
| 14.85
| 1,061,987
| 0
| 85.5
| 85.5
| ### |
2011-Apr-11 Mon
| ###
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 15.29
| ###
| 646,447
| 4,942,087
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| 15.72
| 15.47
| 15.53
| 747,325
| ###
| 31.2
| 31.2
| ### |
2011-Apr-06 Wed
| 15.42
| 15.47
| 15.25
| 15.4
| 772,521
| 11,865,922
| ###
| ###
| ### |
2011-Apr-05 Tue
| ###
| 15.7
| 15.43
| 15.47
|
|
| 24.7
| 24.7
| ### |
2011-Apr-04 Mon
| ###
| 15.76
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2011-Apr-01 Fri
| 15.7
| 15.8
| 15.54
| ###
| 572,653
| 8,973,472
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 15.42
| ###
| 1,107,977
| ###
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 15.5
| ###
| ###
| 15.56
| 747,151
| 0
| ###
| ###
| ### |
2011-Mar-28 Mon
| 15.4
| 15.7
| 15.25
| 15.5
|
|
| 78.6
| 78.6
| 1.1 |
2011-Mar-25 Fri
| ###
| 15.49
| ###
| ###
| 1,203,770
| ###
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 1,879,453
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| 16.44
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| 15.87
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| 15.85
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2011-Mar-18 Fri
| 15.82
| ###
| 15.58
| 15.84
| 1,437,540
| ###
| 52.2
| 52.2
| ### |
2011-Mar-17 Thu
| 15.74
| 15.86
| 15.24
| ###
| 2,270,155
| ###
| 22.8
| 22.8
| 0.0 |
2011-Mar-16 Wed
| 15.56
| ###
| 15.45
| 15.75
|
|
| 50.5
| 50.5
| 1.1 |
2011-Mar-15 Tue
| ###
| 15.84
| 14.83
| ###
| 1,301,774
| ###
| 37.1
| 37.1
| 0.0 |
2011-Mar-14 Mon
| 14.85
| 15.28
| 14.78
| 15.2
|
|
| ###
| ###
| 1.1 |
2011-Mar-11 Fri
| ###
| ###
| ###
| 14.81
|
|
| 75.9
| 75.9
| 1.1 |
2011-Mar-10 Thu
| 15.79
| 15.79
| 14.83
| 14.89
|
|
| 12.9
| 12.9
| ### |
2011-Mar-09 Wed
| ###
| ###
| 15.78
| 15.85
| 1,092,048
| 8,616,258
| 35.9
| 35.9
| 1.1 |
2011-Mar-08 Tue
| 15.7
| ###
| 15.54
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-Mar-07 Mon
| 15.78
| 15.89
| 15.51
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2011-Mar-04 Fri
| 15.59
| 15.84
| 15.59
| 15.73
| 709,870
| ###
| 70.9
| 70.9
| ### |
2011-Mar-03 Thu
| 15.52
| ###
| 15.43
| 15.49
| 495,482
| 3,822,643
| ###
| ###
| ### |
2011-Mar-02 Wed
| 15.48
| 15.55
| ###
| 15.52
|
|
| ###
| ###
| 1.1 |
2011-Mar-01 Tue
| ###
| ###
| ###
| 15.85
| 1,194,222
| 0
| 34.8
| 34.8
| 1.1 |
2011-Feb-28 Mon
| ###
| 15.82
| 15.59
| 15.8
|
|
| 82.4
| 82.4
| 1.1 |
2011-Feb-25 Fri
| 15.49
| 15.56
| ###
| 15.56
|
|
| 64.1
| 64.1
| ### |
2011-Feb-24 Thu
| 15.59
| 15.59
| ###
| ###
| 637,585
| 4,969,975
| 23.5
| 23.5
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| 15.58
|
|
| 86.4
| 86.4
| 1.1 |
2011-Feb-22 Tue
| 15.49
| 15.83
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Feb-21 Mon
| 14.83
| ###
| 14.47
| ###
| 1,135,880
| ###
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| 14.79
| 14.26
| ###
| 535,787
| ###
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 14.57
| 14.2
| 14.56
| 1,035,384
| ###
| ###
| ###
| ### |
2011-Feb-16 Wed
| ###
| ###
| 13.84
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| 13.8
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2011-Feb-14 Mon
| 13.81
| ###
| 13.74
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 13.8
| 13.82
| 13.71
| 13.71
|
|
| 31.5
| 31.5
| ### |
2011-Feb-10 Thu
| ###
| ###
| 13.8
| 13.81
|
|
| 17.3
| 17.3
| ### |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| 14.2
| 14.28
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| 14.2
| ###
| 14.2
| ###
| 498,850
| ###
| 79.3
| 79.3
| 0.0 |
2011-Feb-04 Fri
| ###
| 14.2
| ###
| ###
| 740,484
| ###
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 395,743
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| 14.25
| 992,480
| 0
| 71.0
| 71.0
| 1.0 |
2011-Feb-01 Tue
| 13.54
| ###
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 13.48
| 13.55
| ###
| 13.44
| 571,728
| 3,873,457
| ###
| ###
| ### |
2011-Jan-28 Fri
| ###
| ###
| 13.59
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| 13.89
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Jan-25 Tue
| ###
| 14.28
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 13.81
| ###
| 277,747
| 1,917,843
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| 13.83
| 13.89
|
|
| 15.8
| 15.8
| 1.0 |
2011-Jan-19 Wed
| ###
| ###
| 13.82
| 14.28
|
|
| 83.1
| 83.1
| ### |
2011-Jan-18 Tue
| 13.78
| ###
| 13.74
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 13.77
| 13.82
|
|
| 32.4
| 32.4
| 1.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 468,620
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| 14.4
| 13.89
| ###
| 966,379
| ###
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| 14.86
| 14.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 14.86
| ###
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| 14.79
| 14.86
|
|
| 31.8
| 31.8
| ### |
2011-Jan-07 Fri
| ###
| ###
| 14.82
| ###
| 542,056
| ###
| 73.5
| 73.5
| 0.0 |
2011-Jan-06 Thu
| 14.86
| ###
| 14.8
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jan-05 Wed
| 14.85
| 14.87
| 14.58
| 14.82
| 663,743
| ###
| ###
| ###
| 1.1 |
2011-Jan-04 Tue
| 14.46
| ###
| ###
| ###
| 937,782
| 0
| 83.7
| 83.7
| 0.0 |
2010-Dec-31 Fri
| ###
| 14.43
| 14.28
| ###
| 158,877
| 2,280,679
| 32.2
| 32.2
| 0.0 |
2010-Dec-30 Thu
| ###
| 14.45
| 14.26
| 14.45
| 353,575
| ###
| 69.4
| 69.4
| 1.0 |
2010-Dec-29 Wed
| 14.21
| 14.4
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 14.21
| 14.27
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| 14.46
| 14.2
| 14.4
| 253,745
| ###
| ###
| ###
| 1.0 |
2010-Dec-22 Wed
| ###
| 14.29
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2010-Dec-21 Tue
| 14.29
| ###
| ###
| 14.26
| 334,875
| 0
| ###
| ###
| 1.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 521,944
| 0
| 29.6
| 29.6
| 0.0 |
2010-Dec-17 Fri
| 14.4
| 14.4
| ###
| 14.26
| 306,681
| ###
| ###
| ###
| 1.0 |
2010-Dec-16 Thu
| 14.27
| 14.44
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 14.22
| ###
| ###
| ###
| 821,620
| 0
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 14.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 14.49
| ###
| 14.29
| 504,685
| 3,656,442
| ###
| ###
| ### |
2010-Dec-10 Fri
| 13.75
| 14.41
| 13.72
| ###
| 1,175,347
| 16,531,255
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 14.21
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Dec-08 Wed
| ###
| 14.4
| ###
| ###
| 1,186,784
| 8,544,844
| 23.8
| 23.8
| 0.0 |
2010-Dec-07 Tue
| ###
| 14.57
| ###
| 14.5
| 1,561,559
| 11,375,957
| ###
| ###
| 1.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Dec-03 Fri
| 13.86
| ###
| 13.7
| 13.89
| 562,045
| ###
| 72.9
| 72.9
| 1.0 |
2010-Dec-02 Thu
| ###
| 13.81
| ###
| 13.79
| 1,179,781
| 8,146,387
| 88.6
| 88.6
| 1.0 |
2010-Dec-01 Wed
| ###
| 13.25
| 12.88
| 13.2
| 1,237,754
| 16,171,256
| ###
| ###
| 0.9 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Nov-29 Mon
| 13.26
| ###
| ###
| ###
| 791,227
| 0
| 76.4
| 76.4
| 0.0 |
2010-Nov-26 Fri
| 13.4
| 13.52
| 13.22
| 13.23
| 507,474
| 6,784,927
| 22.4
| 22.4
| 0.9 |
2010-Nov-25 Thu
| 13.4
| 13.42
| ###
| ###
| 792,825
| 5,319,855
| 26.7
| 26.7
| 0.0 |
2010-Nov-24 Wed
| 13.24
| ###
| ###
| 13.24
| 1,270,143
| 0
| ###
| ###
| 0.9 |
2010-Nov-23 Tue
| 13.88
| 13.88
| ###
| 13.46
|
|
| 20.7
| 20.7
| ### |
2010-Nov-22 Mon
| 13.55
| 13.74
| 13.51
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2010-Nov-19 Fri
| 13.25
| 13.53
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2010-Nov-18 Thu
| ###
| 13.25
| 12.84
| 13.25
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 1,628,125
| 0
| 33.4
| 33.4
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 1,300,358
| 0
| 83.0
| 83.0
| 0.0 |
2010-Nov-15 Mon
| 12.82
| ###
| 12.7
| 13.24
| 1,075,053
| 6,826,586
| ###
| ###
| 0.9 |
2010-Nov-12 Fri
| ###
| ###
| 12.75
| 12.78
|
|
| 23.4
| 23.4
| 0.9 |
2010-Nov-11 Thu
| ###
| ###
| 12.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 12.89
| ###
| 966,926
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 13.26
| ###
| ###
| ###
| 962,056
| 0
| 30.9
| 30.9
| 0.0 |
2010-Nov-08 Mon
| ###
| 13.4
| ###
| ###
| 3,107,671
| ###
| 93.9
| 93.9
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 2,492,951
| 0
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 11.8
| ###
| 11.77
| ###
| 570,053
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 11.86
| ###
| 11.73
| 509,278
| ###
| ###
| ###
| 0.8 |
2010-Nov-02 Tue
| 11.7
| 11.7
| ###
| ###
| 394,427
| ###
| 32.5
| 32.5
| 0.0 |
2010-Nov-01 Mon
| ###
| 11.76
| 11.51
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 11.77
| ###
| ###
| 11.85
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| ###
| 11.71
| 11.71
| 890,140
| ###
| 21.5
| 21.5
| ### |
2010-Oct-26 Tue
| 12.28
| 12.28
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 932,175
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 11.83
| ###
| 1,101,427
| 6,514,940
| 27.5
| 27.5
| 0.0 |
2010-Oct-21 Thu
| 12.45
| 12.45
| ###
| ###
| 1,272,322
| ###
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| 12.28
| 12.28
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2010-Oct-19 Tue
| 12.49
| 12.52
| 12.25
| 12.25
| 1,145,323
| 14,184,825
| ###
| ###
| 0.9 |
2010-Oct-18 Mon
| ###
| 12.47
| 12.26
| 12.45
| 775,358
| ###
| ###
| ###
| ### |
2010-Oct-15 Fri
| ###
| 12.49
| ###
| 12.45
| 1,711,251
| ###
| 84.4
| 84.4
| ### |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 11.73
| 11.79
| ###
| 11.7
| 852,657
| ###
| 35.4
| 35.4
| 0.8 |
2010-Oct-12 Tue
| ###
| 11.72
| 11.58
| ###
| 734,926
| 8,561,887
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 11.78
| 11.58
| ###
| 838,771
| 9,796,845
| 33.9
| 33.9
| 0.0 |
2010-Oct-08 Fri
| 11.51
| ###
| 11.5
| 11.55
| 997,289
| ###
| 65.6
| 65.6
| 0.8 |
2010-Oct-07 Thu
| ###
| 11.78
| 11.5
| 11.57
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| ###
| 11.75
| 11.52
| ###
| 1,002,979
| ###
| 29.5
| 29.5
| 0.0 |
2010-Oct-05 Tue
| 11.75
| 11.75
| 11.46
| 11.56
|
|
| 21.4
| 21.4
| 0.8 |
2010-Oct-04 Mon
| ###
| ###
| 11.88
| ###
| 214,227
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 11.87
| ###
| 579,086
| 3,436,875
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| 12.22
| 11.85
| ###
| 1,152,287
| 13,867,774
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Sep-27 Mon
| ###
| 12.28
| ###
| ###
| 940,040
| 5,771,845
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 11.8
| ###
| 11.7
| 11.77
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 12.29
| 12.29
| 11.85
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2010-Sep-22 Wed
| 12.47
| 12.55
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2010-Sep-21 Tue
| 12.58
| ###
| 12.52
| ###
| 829,986
| ###
| 76.3
| 76.3
| 0.0 |
2010-Sep-20 Mon
| ###
| 12.55
| ###
| 12.55
| 486,172
| 3,050,729
| 81.1
| 81.1
| ### |
2010-Sep-17 Fri
| ###
| 12.49
| ###
| 12.48
| 709,273
| ###
| ###
| ###
| ### |
2010-Sep-16 Thu
| 12.55
| 12.57
| 12.24
| ###
| 2,905,274
| 36,039,923
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| 12.4
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| 11.81
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,038,871
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 11.58
| 11.86
| 11.51
| 11.55
| 886,349
| 10,356,988
| 25.1
| 25.1
| 0.8 |
2010-Sep-08 Wed
| 11.79
| ###
| 11.42
| 11.5
|
|
| 14.3
| 14.3
| ### |
2010-Sep-07 Tue
| 11.72
| ###
| ###
| ###
| 1,287,081
| 0
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| 11.45
| 11.71
| 11.45
| 11.71
| 1,002,273
| 11,606,321
| ###
| ###
| ### |
2010-Sep-03 Fri
| ###
| 11.4
| 11.27
| ###
| 742,348
| ###
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 11.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 11.21
| 10.88
| ###
| 1,343,976
| ###
| 61.9
| 61.9
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| 11.24
| 1,546,574
| 0
| ###
| ###
| 0.8 |
2010-Aug-30 Mon
| ###
| 11.47
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,013,444
| 0
| 67.6
| 67.6
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,225,823
| 0
| 73.7
| 73.7
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 10.85
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| 10.56
| ###
|
|
| 95.0
| 95.0
| 0.0 |
|