End of day Prices (full format), 600 Days for (EAU) ELDORADO GOLD CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-24 Fri
| 11.7
| 12.41
| 11.7
| ###
| 79,448
| 957,745
| 94.4
| 94.4
| 0.0 |
2012-Aug-23 Thu
| 12.44
| ###
| 12.4
| 12.5
|
|
| 70.2
| 70.2
| 0.9 |
2012-Aug-22 Wed
| ###
| ###
| 11.88
| ###
| 36,653
| ###
| 78.3
| 78.3
| 0.0 |
2012-Aug-21 Tue
| 11.21
| ###
| ###
| ###
| 35,747
| 0
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 11.25
| ###
| 11.23
| 11.26
|
|
| ###
| ###
| 0.8 |
2012-Aug-17 Fri
| 11.25
| ###
| 11.22
| 11.25
|
|
| ###
| ###
| ### |
2012-Aug-16 Thu
| 10.59
| 10.77
| 10.59
| 10.77
| 20,947
| ###
| ###
| ###
| ### |
2012-Aug-15 Wed
| 10.72
| 10.72
| 10.59
| 10.59
|
|
| 22.8
| 22.8
| ### |
2012-Aug-14 Tue
| 10.75
| 10.75
| ###
| 10.72
|
|
| 29.7
| 29.7
| 0.8 |
2012-Aug-13 Mon
| 10.75
| 10.8
| 10.75
| 10.8
|
|
| 76.8
| 76.8
| ### |
2012-Aug-10 Fri
| ###
| 10.74
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 10.4
| ###
| 10.4
| ###
| 5,952
| 30,950
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| 10.59
| 10.85
| 10.59
| 10.75
|
|
| 81.1
| 81.1
| 0.8 |
2012-Aug-07 Tue
| ###
| 10.25
| ###
| ###
| 48,454
| 248,326
| 84.6
| 84.6
| 0.0 |
2012-Aug-06 Mon
| ###
| 10.27
| ###
| 10.23
| 10,328
| ###
| ###
| ###
| ### |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 10.25
| 10.25
| 10.25
| 10.25
| 1
| ###
| 65.3
| 65.3
| 0.7 |
2012-Aug-01 Wed
| 10.49
| 10.49
| ###
| 10.41
|
|
| ###
| ###
| ### |
2012-Jul-30 Mon
| 10.4
| 10.57
| ###
| 10.57
|
|
| ###
| ###
| 0.8 |
2012-Jul-27 Fri
| 9.7
| ###
| 9.7
| 9.85
| 13,945
| ###
| 81.3
| 81.3
| ### |
2012-Jul-26 Thu
| 9.89
| ###
| 9.82
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2012-Jul-25 Wed
| 9.75
| ###
| 9.75
| 9.89
|
|
| ###
| ###
| ### |
2012-Jul-24 Tue
| 9.73
| 9.73
| 9.42
| 9.59
| 15,979
| ###
| ###
| ###
| 0.7 |
2012-Jul-23 Mon
| ###
| ###
| 9.81
| ###
| 4,182
| ###
| 36.8
| 36.8
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 14,076
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 9.84
| ###
| 3,274
| ###
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 7,059
| 0
| 37.1
| 37.1
| 0.0 |
2012-Jul-17 Tue
| ###
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-16 Mon
| 10.46
| 10.59
| ###
| 10.57
|
|
| ###
| ###
| 0.8 |
2012-Jul-13 Fri
| 10.7
| 10.7
| ###
| 10.5
| 17,041
| ###
| 13.0
| 13.0
| 0.8 |
2012-Jul-12 Thu
| ###
| ###
| 10.72
| 10.73
|
|
| 19.4
| 19.4
| ### |
2012-Jul-11 Wed
| 11.87
| 11.87
| 11.25
| ###
| 9,056
| 104,687
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| 11.73
| 11.76
|
|
| ###
| ###
| 0.8 |
2012-Jul-09 Mon
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| 12.7
| ###
| 12.7
| 28,529
| 181,159
| ###
| ###
| 0.9 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 32,427
| 0
| 75.1
| 75.1
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| 11.84
| ###
| 14,458
| ###
| 29.5
| 29.5
| 0.0 |
2012-Jun-29 Fri
| 11.81
| ###
| 11.8
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 3,456
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 12.29
| ###
| ###
| 327,249
| 2,010,945
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| 12.2
| 12.43
| 12.2
| 12.2
| 2,385
| 29,371
| ###
| ###
| ### |
2012-Jun-25 Mon
| 12.2
| 12.29
| ###
| 12.25
|
|
| 83.3
| 83.3
| 0.9 |
2012-Jun-22 Fri
| ###
| 12.28
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2012-Jun-21 Thu
| 12.41
| 12.8
| 12.41
| 12.46
| 24,349
| ###
| ###
| ###
| 0.9 |
2012-Jun-20 Wed
| 12.77
| 12.77
| 12.45
| 12.45
| 8,721
| 109,971
| ###
| ###
| ### |
2012-Jun-19 Tue
| ###
| ###
| 12.86
| 12.88
|
|
| 29.9
| 29.9
| ### |
2012-Jun-18 Mon
| 12.4
| 12.76
| 12.4
| ###
| 25,483
| 320,576
| 82.4
| 82.4
| 0.0 |
2012-Jun-15 Fri
| ###
| 12.5
| ###
| 12.5
|
|
| 81.8
| 81.8
| 0.9 |
2012-Jun-14 Thu
| 12.44
| 12.44
| ###
| 12.4
| 14,156
| 88,050
| ###
| ###
| 0.9 |
2012-Jun-13 Wed
| ###
| 12.2
| ###
| 12.2
| 22,325
| 136,182
| 82.7
| 82.7
| ### |
2012-Jun-12 Tue
| 11.78
| 11.82
| 11.4
| 11.55
|
|
| ###
| ###
| 0.8 |
2012-Jun-08 Fri
| 12.2
| 12.2
| 11.54
| 11.54
|
|
| ###
| ###
| 0.8 |
2012-Jun-07 Thu
| 12.55
| 12.55
| ###
| 12.42
| 21,949
| 137,729
| ###
| ###
| 0.9 |
2012-Jun-06 Wed
| ###
| 12.45
| ###
| 12.2
|
|
| ###
| ###
| ### |
2012-Jun-05 Tue
| 12.23
| ###
| ###
| ###
| 35,625
| 0
| 24.1
| 24.1
| 0.0 |
2012-Jun-04 Mon
| 11.41
| ###
| 11.41
| 11.52
| 20,171
| 115,075
| ###
| ###
| 0.8 |
2012-Jun-01 Fri
| 11.5
| 11.5
| 11.2
| 11.23
| 8,985
| 101,979
| 21.0
| 21.0
| 0.8 |
2012-May-31 Thu
| 11.21
| ###
| 11.21
| 11.52
|
|
| 82.2
| 82.2
| 0.8 |
2012-May-30 Wed
| 11.85
| 11.85
| ###
| 11.7
| 13,184
| ###
| 23.4
| 23.4
| 0.8 |
2012-May-29 Tue
| ###
| ###
| 11.81
| 11.85
|
|
| ###
| ###
| ### |
2012-May-28 Mon
| 11.81
| 12.5
| 11.81
| 12.5
|
|
| 94.5
| 94.5
| 0.9 |
2012-May-25 Fri
| ###
| ###
| 11.74
| 11.79
|
|
| 24.3
| 24.3
| 0.8 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 31,476
| 0
| 93.9
| 93.9
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2012-May-22 Tue
| ###
| 11.23
| ###
| ###
| 3,522
| 19,776
| 18.6
| 18.6
| 0.0 |
2012-May-21 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 10.8
| 10.86
| 6,186
| ###
| ###
| ###
| 0.8 |
2012-May-17 Thu
| ###
| 10.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 10.85
| 10.85
| 10.25
| 10.26
|
|
| 12.4
| 12.4
| 0.7 |
2012-May-15 Tue
| ###
| ###
| 10.8
| 10.81
|
|
| 21.5
| 21.5
| 0.8 |
2012-May-14 Mon
| ###
| ###
| ###
| 11.41
|
|
| ###
| ###
| ### |
2012-May-11 Fri
| 11.75
| 11.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| 11.87
| 11.49
| ###
| 22,385
| 261,456
| 22.2
| 22.2
| 0.0 |
2012-May-09 Wed
| 11.83
| 11.83
| 11.4
| 11.43
|
|
| 20.6
| 20.6
| ### |
2012-May-08 Tue
| ###
| ###
| 12.55
| 12.55
| 5,884
| 36,922
| ###
| ###
| ### |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 8,877
| 0
| 30.3
| 30.3
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| 12.86
| 7,289
| 0
| ###
| ###
| 0.9 |
2012-May-03 Thu
| 13.46
| 13.46
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2012-May-02 Wed
| 13.72
| 13.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| 13.78
| ###
| 13.78
| 4,451
| ###
| 80.0
| 80.0
| 1.0 |
2012-Apr-30 Mon
| ###
| 13.74
| ###
| 13.73
| 2,942
| ###
| ###
| ###
| ### |
2012-Apr-27 Fri
| 13.55
| ###
| 13.55
| 13.59
|
|
| 75.6
| 75.6
| ### |
2012-Apr-26 Thu
| 13.26
| 13.59
| 13.26
| 13.52
| 13,043
| ###
| ###
| ###
| 1.0 |
2012-Apr-24 Tue
| 12.8
| 12.81
| 12.75
| 12.75
| 23,349
| ###
| 28.3
| 28.3
| ### |
2012-Apr-23 Mon
| 13.59
| 13.59
| 13.42
| 13.42
|
|
| ###
| ###
| 1.0 |
2012-Apr-20 Fri
| 13.73
| 13.8
| 13.7
| 13.8
| 26,742
| ###
| 76.1
| 76.1
| 1.0 |
2012-Apr-19 Thu
| 13.71
| 13.74
| ###
| ###
| 16,841
| ###
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 13.8
| ###
| 13.8
| 13.8
| 23,947
| ###
| ###
| ###
| 1.0 |
2012-Apr-17 Tue
| 13.45
| 13.71
| 13.45
| ###
| 24,872
| ###
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| 13.8
|
|
| 84.6
| 84.6
| 1.0 |
2012-Apr-13 Fri
| ###
| 13.85
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Apr-11 Wed
| ###
| 12.57
| ###
| 12.53
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 12.73
| 12.73
| ###
| 12.43
| 29,688
| ###
| 15.8
| 15.8
| 0.9 |
2012-Apr-05 Thu
| ###
| ###
| ###
| 12.73
| 2,721
| 0
| 14.8
| 14.8
| ### |
2012-Apr-04 Wed
| ###
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| 13.48
| 13.27
| 13.42
| 26,747
| 357,741
| 80.2
| 80.2
| 1.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2012-Mar-30 Fri
| 12.57
| ###
| 12.57
| 12.76
|
|
| ###
| ###
| ### |
2012-Mar-29 Thu
| 12.87
| 12.87
| ###
| ###
| 7,659
| 49,285
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 16,176
| 0
| 22.2
| 22.2
| 0.0 |
2012-Mar-27 Tue
| 12.84
| ###
| 12.83
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2012-Mar-26 Mon
| ###
| 12.8
| ###
| 12.73
|
|
| 73.0
| 73.0
| ### |
2012-Mar-23 Fri
| 12.49
| 12.49
| 12.29
| 12.48
|
|
| 26.9
| 26.9
| ### |
2012-Mar-22 Thu
| ###
| ###
| 12.46
| 12.51
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| 12.59
| 12.59
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 12.43
| 12.43
| 6,882
| 42,771
| ###
| ###
| 0.9 |
2012-Mar-19 Mon
| 12.7
| 12.8
| 12.53
| 12.53
| 50,856
| ###
| 21.8
| 21.8
| ### |
2012-Mar-16 Fri
| 12.87
| 12.89
| 12.71
| 12.76
|
|
| 23.8
| 23.8
| ### |
2012-Mar-15 Thu
| ###
| ###
| 12.86
| 12.87
|
|
| 27.3
| 27.3
| ### |
2012-Mar-14 Wed
| ###
| ###
| ###
| 13.51
| 23,257
| 0
| 75.6
| 75.6
| ### |
2012-Mar-13 Tue
| 13.8
| 13.8
| ###
| 13.41
|
|
| 11.8
| 11.8
| 1.0 |
2012-Mar-12 Mon
| ###
| ###
| 13.4
| 13.4
| 20,258
| 135,728
| 9.2
| 9.2
| 1.0 |
2012-Mar-09 Fri
| ###
| 13.4
| 13.2
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Mar-08 Thu
| ###
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 12.87
| 12.87
|
|
| 18.9
| 18.9
| ### |
2012-Mar-06 Tue
| 13.74
| 13.78
| ###
| ###
| 28,945
| ###
| 18.6
| 18.6
| 0.0 |
2012-Mar-05 Mon
| 13.8
| ###
| 13.77
| 13.88
| 38,029
| 261,829
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| 14.21
| 14.5
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| 14.43
| ###
| 14.43
| 7,688
| ###
| ###
| ###
| ### |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 67,189
| 0
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| 13.82
| ###
| 13.82
| ###
| 20,252
| 139,941
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| 13.88
| 13.88
| ###
| 13.81
| 19,786
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 13.78
| ###
| 13.78
| 13.88
| 6,753
| 46,528
| ###
| ###
| ### |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| 12.71
| 12.82
| 5,442
| 34,583
| 18.7
| 18.7
| 0.9 |
2012-Feb-20 Mon
| ###
| ###
| ###
| 12.77
| 10,572
| 0
| ###
| ###
| 0.9 |
2012-Feb-17 Fri
| 12.57
| ###
| 12.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| 12.41
| 12.51
| ###
| 12.45
| 10,426
| ###
| 79.9
| 79.9
| ### |
2012-Feb-15 Wed
| ###
| ###
| 12.29
| ###
| 2,329
| ###
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 12.48
| 12.48
| 23,929
| ###
| ###
| ###
| ### |
2012-Feb-13 Mon
| 12.54
| 12.75
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 12.76
| 12.83
| 12,378
| 78,971
| ###
| ###
| ### |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 13.88
| ###
| ###
| 13.5
|
|
| 9.8
| 9.8
| 1.0 |
2012-Feb-07 Tue
| ###
| ###
| 13.24
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| 13.75
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| 14.28
| ###
| 41,276
| ###
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 12,421
| 0
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| 14.23
| ###
| ###
| 11,424
| 81,281
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 13.82
| ###
| 13.82
| 13.82
| 7,983
| ###
| 71.8
| 71.8
| 1.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| 13.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 4,724
| 0
| 31.3
| 31.3
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 13.48
| 13.48
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2012-Jan-19 Thu
| 13.82
| 13.82
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 13.7
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| 13.53
| 13.76
| 13.53
| ###
| 5,370
| 73,273
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| 13.75
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 21,683
| 0
| 10.7
| 10.7
| 0.0 |
2012-Jan-12 Thu
| ###
| 14.46
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| 13.87
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2012-Jan-10 Tue
| ###
| 14.23
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| 13.86
| ###
| 18,377
| 127,352
| 24.5
| 24.5
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| 14.25
| 14,854
| 0
| 84.7
| 84.7
| 1.0 |
2012-Jan-05 Thu
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| 14.27
| ###
| ###
| 25,671
| ###
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 13.41
| ###
| 13.4
| 13.55
| 33,146
| 222,078
| 77.3
| 77.3
| 1.0 |
2011-Dec-30 Fri
| 13.2
| ###
| 13.2
| ###
| 19,677
| ###
| 90.0
| 90.0
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2011-Dec-28 Wed
| 13.5
| 13.55
| ###
| ###
| 44,689
| ###
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| 13.7
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 13.4
| ###
| ###
| 13.43
|
|
| 78.0
| 78.0
| ### |
2011-Dec-21 Wed
| 13.25
| 13.52
| ###
| ###
| 18,488
| 124,978
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 13.25
| 13.26
| 60,553
| ###
| ###
| ###
| 0.9 |
2011-Dec-19 Mon
| ###
| ###
| ###
| 14.42
| 29,988
| 0
| ###
| ###
| ### |
2011-Dec-16 Fri
| 14.83
| ###
| 14.71
| 14.81
| 39,725
| 292,177
| ###
| ###
| 1.1 |
2011-Dec-15 Thu
| ###
| ###
| 14.83
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2011-Dec-14 Wed
| 15.4
| 15.78
| ###
| 15.52
| 14,357
| 113,276
| ###
| ###
| 1.1 |
2011-Dec-13 Tue
| 15.7
| 15.7
| 15.47
| 15.54
|
|
| ###
| ###
| ### |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 3,543
| 0
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| 16.26
| ###
| 16.2
| 16.29
| 4,443
| 35,988
| ###
| ###
| ### |
2011-Dec-07 Wed
| 16.23
| ###
| 16.23
| 16.42
|
|
| ###
| ###
| 1.2 |
2011-Dec-06 Tue
| 16.75
| 16.75
| 16.51
| 16.51
| 30,785
| 511,954
| 27.3
| 27.3
| ### |
2011-Dec-05 Mon
| 17.4
| 17.4
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2011-Dec-02 Fri
| 17.55
| 17.82
| 17.46
| 17.8
| 25,945
| ###
| ###
| ###
| ### |
2011-Dec-01 Thu
| ###
| ###
| ###
| 17.45
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| 16.89
| 16.89
| ###
| 16.7
| 19,850
| ###
| ###
| ###
| 1.2 |
2011-Nov-29 Tue
| 16.81
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 29,986
| 0
| 80.8
| 80.8
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| 16.75
| 16.83
|
|
| ###
| ###
| 1.2 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 17.55
| 17.7
| 17.5
| 17.7
| 18,428
| ###
| 87.2
| 87.2
| 1.3 |
2011-Nov-22 Tue
| ###
| 17.24
| ###
| ###
| 13,252
| ###
| 25.3
| 25.3
| 0.0 |
2011-Nov-21 Mon
| 17.43
| 17.43
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2011-Nov-18 Fri
| ###
| 17.79
| 17.43
| 17.79
|
|
| 82.4
| 82.4
| ### |
2011-Nov-17 Thu
| ###
| ###
| 18.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 18.7
| 18.81
| ###
| ###
| 6,343
| 59,655
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 18.74
| 18.74
| 18.42
| 18.43
|
|
| 18.5
| 18.5
| ### |
2011-Nov-14 Mon
| ###
| 18.74
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| 18.49
| 20,429
| 0
| 19.6
| 19.6
| ### |
2011-Nov-10 Thu
| ###
| ###
| ###
| 18.59
|
|
| ###
| ###
| 1.3 |
2011-Nov-09 Wed
| ###
| ###
| ###
| 18.84
| 2,854
| 0
| ###
| ###
| 1.3 |
2011-Nov-08 Tue
| ###
| 18.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| 18.53
| ###
| 18.5
| 5,627
| ###
| ###
| ###
| ### |
2011-Nov-04 Fri
| 19.49
| 19.49
| ###
| 18.58
| 6,557
| ###
| 4.2
| 4.2
| 1.3 |
2011-Nov-03 Thu
| 18.54
| 18.81
| 18.53
| 18.81
|
|
| 86.8
| 86.8
| ### |
2011-Nov-02 Wed
| ###
| 18.42
| ###
| ###
| 80,826
| ###
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| 17.85
| 17.26
| 17.26
| 69,057
| ###
| 18.5
| 18.5
| 1.2 |
2011-Oct-31 Mon
| ###
| 18.28
| 17.76
| 17.76
|
|
| ###
| ###
| 1.3 |
2011-Oct-28 Fri
| 17.78
| 17.78
| ###
| 17.7
| 10,975
| ###
| ###
| ###
| 1.3 |
2011-Oct-27 Thu
| ###
| ###
| 17.58
| 17.58
| 27,076
| ###
| ###
| ###
| 1.3 |
2011-Oct-26 Wed
| ###
| 17.7
| ###
| 17.5
| 39,352
| ###
| 73.0
| 73.0
| 1.3 |
2011-Oct-25 Tue
| 16.8
| 16.88
| 16.5
| 16.58
|
|
| 29.5
| 29.5
| 1.2 |
2011-Oct-24 Mon
| ###
| ###
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2011-Oct-21 Fri
| 16.55
| 16.55
| ###
| ###
| 26,427
| 218,683
| 25.7
| 25.7
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 26,877
| 0
| 13.6
| 13.6
| 0.0 |
2011-Oct-19 Wed
| ###
| 17.24
| ###
| ###
| 15,659
| 134,980
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| 16.75
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| ###
| 16.87
| ###
| 16.73
|
|
| ###
| ###
| ### |
2011-Oct-14 Fri
| ###
| ###
| 16.5
| 16.54
| 7,172
| ###
| 12.2
| 12.2
| ### |
2011-Oct-13 Thu
| 17.29
| 17.5
| ###
| 17.28
| 13,724
| 120,085
| 32.5
| 32.5
| 1.2 |
2011-Oct-12 Wed
| 17.4
| 17.5
| ###
| 17.49
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| ###
| 17.5
| ###
| 17.5
| 11,280
| ###
| 84.6
| 84.6
| 1.3 |
2011-Oct-10 Mon
| 17.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 17.4
| 17.82
| ###
| 17.5
|
|
| 58.3
| 58.3
| 1.3 |
2011-Oct-06 Thu
| ###
| 17.42
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| 16.5
| 16.51
|
|
| 14.5
| 14.5
| ### |
2011-Oct-04 Tue
| ###
| ###
| 17.2
| 17.5
|
|
| ###
| ###
| 1.3 |
2011-Oct-03 Mon
| 17.21
| ###
| ###
| ###
| 23,620
| 0
| 95.5
| 95.5
| 0.0 |
2011-Sep-30 Fri
| 17.46
| ###
| 17.22
| 17.45
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| ###
| 17.51
| ###
| 17.51
|
|
| 87.2
| 87.2
| ### |
2011-Sep-28 Wed
| ###
| ###
| 17.52
| 17.79
| 20,547
| ###
| ###
| ###
| ### |
2011-Sep-27 Tue
| 17.25
| 18.53
| 17.25
| 18.52
| 34,427
| ###
| ###
| ###
| 1.3 |
2011-Sep-26 Mon
| 17.8
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2011-Sep-23 Fri
| 19.29
| 19.29
| 18.23
| 18.23
|
|
| 7.4
| 7.4
| 1.3 |
2011-Sep-22 Thu
| 20.28
| 20.28
| 19.79
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| 20
|
|
| 76.9
| 76.9
| 1.4 |
2011-Sep-20 Tue
| 19.5
| ###
| 19.43
| 19.55
|
|
| 79.9
| 79.9
| ### |
2011-Sep-19 Mon
| 19.5
| 19.59
| 19.5
| 19.59
|
|
| ###
| ###
| ### |
2011-Sep-16 Fri
| 19.5
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 19.75
| 19.75
|
|
| 19.7
| 19.7
| ### |
2011-Sep-14 Wed
| 20.45
| 20.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-13 Tue
| 19.84
| ###
| ###
| 19.85
|
|
| 74.3
| 74.3
| 1.4 |
2011-Sep-12 Mon
| 20.5
| 20.55
| 20.29
| 20.29
|
|
| 42.7
| 42.7
| ### |
2011-Sep-09 Fri
| ###
| 20.5
| ###
| 20.5
| 19,248
| ###
| 66.5
| 66.5
| 1.5 |
2011-Sep-08 Thu
| 19.84
| ###
| 19.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 20.4
| 20.4
| 19.7
| 19.7
| 37,040
| 742,651
| ###
| ###
| 1.4 |
2011-Sep-06 Tue
| 19.5
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| 19.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 18.88
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| 18.46
| ###
| 18.46
| 18.56
|
|
| 71.9
| 71.9
| 1.3 |
2011-Aug-31 Wed
| ###
| 18.5
| ###
| 18.5
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| ###
| 18.28
| ###
| ###
| 39,175
| 358,059
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| 18.27
| 18.47
|
|
| 65.4
| 65.4
| ### |
2011-Aug-26 Fri
| ###
| ###
| ###
| 18.21
| 37,951
| 0
| 76.8
| 76.8
| ### |
2011-Aug-25 Thu
| 17.79
| ###
| 17.59
| 17.73
|
|
| ###
| ###
| ### |
2011-Aug-24 Wed
| 18.41
| 18.5
| 18.22
| 18.22
| 39,353
| 722,521
| ###
| ###
| ### |
2011-Aug-23 Tue
| 19.26
| 19.43
| ###
| ###
| 133,057
| 1,292,648
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 23,948
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
| 10,981
| 0
| 81.9
| 81.9
| 0.0 |
2011-Aug-18 Thu
| 18.5
| 18.55
| 18.25
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2011-Aug-17 Wed
| 18.85
| 18.85
| 18.47
| ###
| 17,677
| 329,852
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| 18.88
| 18.57
| 18.88
| 15,445
| ###
| 83.6
| 83.6
| 1.3 |
2011-Aug-15 Mon
| ###
| ###
| ###
| 18.49
|
|
| 20.6
| 20.6
| ### |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 33,141
| 0
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 17.86
| 18.29
| 17.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| 17.7
| ###
| 17.47
|
|
| 52.6
| 52.6
| 1.2 |
2011-Aug-08 Mon
| ###
| 17.2
| 16.28
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Aug-05 Fri
| ###
| 16.74
| 14.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 17.23
| 17.23
| 16.87
| 17.2
| 23,826
| ###
| ###
| ###
| 1.2 |
2011-Aug-03 Wed
| 16.7
| ###
| 16.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| ###
| 15.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| 15.57
| ###
| 15.43
| 27,254
| 212,172
| 58.8
| 58.8
| 1.1 |
2011-Jul-29 Fri
| ###
| 16.23
| ###
| 16.2
| 4,281
| 34,740
| ###
| ###
| 1.2 |
2011-Jul-28 Thu
| 16.25
| 16.26
| ###
| 16.25
| 21,258
| 172,827
| ###
| ###
| ### |
2011-Jul-27 Wed
| 16.71
| 16.82
| ###
| ###
| 10,223
| 85,975
| 33.4
| 33.4
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
| 19,777
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 16.54
| 16.54
| 8,378
| 69,286
| ###
| ###
| ### |
2011-Jul-21 Thu
| ###
| ###
| 16.85
| 16.87
| 12,375
| 104,259
| ###
| ###
| ### |
2011-Jul-20 Wed
| ###
| ###
| 16.89
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Jul-19 Tue
| 17.29
| 17.48
| 17.26
| 17.26
|
|
| 29.2
| 29.2
| 1.2 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 9,784
| 0
| 81.3
| 81.3
| 0.0 |
2011-Jul-15 Fri
| 16.49
| 16.57
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2011-Jul-14 Thu
| 16.49
| 16.75
| ###
| 16.49
| 66,658
| ###
| 75.4
| 75.4
| 1.2 |
2011-Jul-13 Wed
| ###
| 15.71
| 15.57
| ###
| 39,254
| ###
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 14.78
| 14.84
| 14.72
| 14.74
| 16,640
| ###
| 47.8
| 47.8
| 1.1 |
2011-Jul-11 Mon
| 14.88
| ###
| 14.77
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| 14.75
| ###
| 14.75
| 14.79
|
|
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| ###
| 14.88
| ###
| 11,023
| ###
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| 14.25
| 14.29
| 98,584
| ###
| 23.5
| 23.5
| ### |
2011-Jul-05 Tue
| 13.5
| 13.71
| 13.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 13.5
| 13.58
| 13.43
| 13.53
| 42,245
| ###
| ###
| ###
| ### |
2011-Jul-01 Fri
| ###
| ###
| 13.52
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Jun-30 Thu
| 13.7
| 13.7
| ###
| ###
| 30,876
| ###
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| 13.76
| ###
| ###
| 52,679
| ###
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 13.42
| 13.51
| 13.41
| 13.41
| 10,682
| 143,779
| 38.4
| 38.4
| 1.0 |
2011-Jun-27 Mon
| ###
| 13.47
| ###
| ###
| 51,576
| ###
| 81.6
| 81.6
| 0.0 |
2011-Jun-24 Fri
| 13.89
| 13.89
| ###
| ###
| 2,022
| 14,042
| 17.4
| 17.4
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| 13.87
| ###
| 86,353
| 598,858
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 13.2
| 13.24
| ###
| ###
| 106,258
| 703,427
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| 12.59
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2011-Jun-20 Mon
| 12.82
| 13.2
| 12.71
| 12.72
| 50,546
| 654,823
| 46.3
| 46.3
| 0.9 |
2011-Jun-17 Fri
| 12.87
| ###
| 12.85
| 12.85
| 836,741
| ###
| ###
| ###
| 0.9 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 13.26
| ###
| 13.22
| 13.22
| 90,977
| 601,357
| 37.3
| 37.3
| 0.9 |
2011-Jun-14 Tue
| ###
| 13.26
| ###
| 13.2
|
|
| 75.7
| 75.7
| 0.9 |
2011-Jun-10 Fri
| 13.5
| ###
| 13.49
| 13.53
|
|
| 74.7
| 74.7
| ### |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 53,778
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| 13.43
| 59,040
| 0
| 23.2
| 23.2
| ### |
2011-Jun-07 Tue
| 13.72
| ###
| ###
| 13.78
| 39,571
| 0
| 78.8
| 78.8
| 1.0 |
2011-Jun-06 Mon
| ###
| ###
| 13.78
| ###
| 37,157
| ###
| 32.3
| 32.3
| 0.0 |
2011-Jun-03 Fri
| 14.2
| 14.44
| ###
| ###
| 71,055
| ###
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 14.41
| 14.56
| ###
| ###
| 23,770
| 173,045
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 14.8
| ###
| 14.73
| 14.76
| 17,988
| 132,481
| 33.9
| 33.9
| 1.1 |
2011-May-31 Tue
| ###
| ###
| 14.85
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-May-30 Mon
| 14.88
| ###
| 14.86
| 14.86
|
|
| ###
| ###
| ### |
2011-May-27 Fri
| ###
| ###
| 14.86
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2011-May-26 Thu
| ###
| 15.2
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2011-May-24 Tue
| 14.57
| 14.74
| 14.56
| ###
| 55,656
| ###
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 14.58
| ###
|
|
| 44.7
| 44.7
| 0.0 |
2011-May-20 Fri
| 14.45
| 14.51
| ###
| 14.42
| 58,278
| ###
| ###
| ###
| ### |
2011-May-19 Thu
| 14.45
| 14.45
| ###
| ###
| 43,175
| ###
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| 14.47
| 58,657
| 0
| ###
| ###
| ### |
2011-May-17 Tue
| ###
| 14.22
| ###
| ###
| 17,984
| ###
| 68.6
| 68.6
| 0.0 |
2011-May-16 Mon
| 14.2
| ###
| ###
| ###
| 14,172
| 0
| ###
| ###
| 0.0 |
2011-May-13 Fri
| 14.48
| 14.48
| 14.25
| ###
| 19,873
| 285,475
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 14.54
| 14.55
| 32,188
| ###
| ###
| ###
| ### |
2011-May-11 Wed
| 14.82
| 14.85
| ###
| 14.85
|
|
| 69.1
| 69.1
| ### |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| 15.44
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2011-May-05 Thu
| 15.41
| ###
| 15.41
| 15.59
| 41,589
| 320,443
| 72.0
| 72.0
| ### |
2011-May-04 Wed
| ###
| 15.48
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 16.48
| ###
| 16.44
| 16.44
| 116,953
| 961,353
| 41.0
| 41.0
| 1.2 |
2011-May-02 Mon
| 16.79
| 16.79
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| 16.4
| ###
| 16.23
| 51,926
| ###
| ###
| ###
| ### |
2011-Apr-28 Thu
| 16.55
| ###
| 16.42
| 16.42
| 44,648
| ###
| ###
| ###
| 1.2 |
2011-Apr-27 Wed
| 16.51
| ###
| ###
| 16.2
| 84,155
| 0
| 32.0
| 32.0
| 1.2 |
2011-Apr-21 Thu
| ###
| ###
| 16.88
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 16.79
| 16.86
| 16.72
| 16.73
| 29,082
| 488,286
| 45.8
| 45.8
| ### |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 16.7
| 16.86
| 16.7
| 16.83
| 33,626
| 564,244
| 78.0
| 78.0
| 1.2 |
2011-Apr-13 Wed
| 16.51
| ###
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| 16.85
| 16.85
| 16.56
| 16.56
|
|
| ###
| ###
| 1.2 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| 16.48
|
|
| ###
| ###
| 1.2 |
2011-Apr-07 Thu
| 16.47
| ###
| 16.46
| 16.51
| 38,948
| 320,542
| ###
| ###
| ### |
2011-Apr-06 Wed
| 16.23
| ###
| 16.2
| 16.24
|
|
| ###
| ###
| ### |
2011-Apr-05 Tue
| ###
| ###
| ###
| 15.59
|
|
| ###
| ###
| ### |
2011-Apr-04 Mon
| 15.4
| 15.49
| ###
| 15.44
| 19,555
| 151,453
| ###
| ###
| 1.1 |
2011-Apr-01 Fri
| 15.79
| 15.88
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2011-Mar-31 Thu
| ###
| 15.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 15.43
| 15.45
| 15.26
| ###
| 46,842
| 719,258
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| 15.53
| 27,752
| 0
| ###
| ###
| ### |
2011-Mar-28 Mon
| 15.8
| ###
| 15.8
| ###
| 6,021
| ###
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| 15.77
| 15.88
| 22,877
| 180,385
| 28.4
| 28.4
| 1.1 |
2011-Mar-24 Thu
| ###
| 16.29
| ###
| ###
| 22,323
| 181,820
| 26.7
| 26.7
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 15.73
| 15.77
| 42,279
| 332,524
| ###
| ###
| ### |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 46,150
| 0
| 72.4
| 72.4
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| 15.82
| 15.82
|
|
| 17.0
| 17.0
| ### |
2011-Mar-17 Thu
| 15.4
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| 14.51
| 14.7
|
|
| ###
| ###
| ### |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
| 113,243
| 0
| 43.2
| 43.2
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
| 160,826
| 0
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| 15.56
| 15.79
| 15.48
| 15.53
| 118,881
| ###
| 57.5
| 57.5
| ### |
2011-Mar-09 Wed
| 15.86
| ###
| 15.81
| 15.81
|
|
| ###
| ###
| ### |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 57,845
| 0
| 72.9
| 72.9
| 0.0 |
2011-Mar-07 Mon
| 16.49
| 16.55
| 16.48
| 16.5
|
|
| ###
| ###
| 1.2 |
2011-Mar-04 Fri
| ###
| ###
| 16.26
| 16.49
|
|
| 27.7
| 27.7
| 1.2 |
2011-Mar-03 Thu
| ###
| 16.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 16.82
| ###
| 120,848
| ###
| 70.1
| 70.1
| 0.0 |
2011-Mar-01 Tue
| 16.51
| 16.74
| 16.5
| 16.55
|
|
| ###
| ###
| 1.2 |
2011-Feb-28 Mon
| 16.21
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2011-Feb-25 Fri
| 16.29
| ###
| ###
| ###
| 61,687
| 0
| 24.1
| 24.1
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 60,073
| 0
| 35.4
| 35.4
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| 16.7
| 16.7
| 41,984
| ###
| ###
| ###
| 1.2 |
2011-Feb-22 Tue
| 17.22
| 17.49
| 17.21
| 17.21
| 113,983
| ###
| ###
| ###
| ### |
2011-Feb-21 Mon
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| 16.74
| 16.76
|
|
| ###
| ###
| 1.2 |
2011-Feb-17 Thu
| 16.75
| ###
| 16.72
| 16.76
|
|
| ###
| ###
| 1.2 |
2011-Feb-16 Wed
| 16.7
| 16.79
| ###
| 16.75
| 30,920
| 259,573
| 71.1
| 71.1
| ### |
2011-Feb-15 Tue
| ###
| 16.57
| ###
| ###
| 47,078
| 390,041
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 16.59
| 16.59
| 16.22
| 16.49
| 23,487
| ###
| 28.8
| 28.8
| 1.2 |
2011-Feb-11 Fri
| 16.53
| 16.71
| 16.51
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Feb-10 Thu
| 16.57
| 16.57
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2011-Feb-09 Wed
| 16.8
| 16.8
| 16.47
| 16.54
| 39,422
| 655,784
| 24.4
| 24.4
| ### |
2011-Feb-08 Tue
| 16.44
| 16.53
| ###
| 16.28
| 26,854
| 221,948
| 27.6
| 27.6
| 1.2 |
2011-Feb-07 Mon
| 16.48
| 16.7
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Feb-04 Fri
| 16.28
| ###
| 16.28
| 16.28
| 60,624
| 493,479
| ###
| ###
| 1.2 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Feb-02 Wed
| 16.21
| ###
| ###
| 16.2
|
|
| 34.0
| 34.0
| 1.2 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 95,328
| 0
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 16.44
| 16.75
| 16.4
| 16.4
| 40,055
| ###
| ###
| ###
| ### |
2011-Jan-28 Fri
| 16.42
| 16.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| 16.77
| ###
| ###
| 65,378
| ###
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 15.83
| ###
| 55,357
| 438,150
| 72.0
| 72.0
| 0.0 |
2011-Jan-24 Mon
| 16.23
| ###
| ###
| ###
| 29,779
| 0
| 79.5
| 79.5
| 0.0 |
2011-Jan-21 Fri
| 16.77
| 16.8
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 75,251
| 0
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 17.25
| ###
| ###
| ###
| 96,727
| 0
| 69.6
| 69.6
| 0.0 |
2011-Jan-18 Tue
| 17.45
| 17.45
| 17.25
| 17.44
| 18,220
| ###
| 33.6
| 33.6
| 1.2 |
2011-Jan-17 Mon
| 17.42
| 17.42
| 17.25
| ###
| 43,455
| ###
| 39.7
| 39.7
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
| 34,240
| 0
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 18.45
| 18.45
| ###
| 18.45
|
|
| 58.6
| 58.6
| 1.3 |
2011-Jan-12 Wed
| 18.26
| 18.44
| 18.26
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2011-Jan-11 Tue
| 17.23
| 17.28
| ###
| 17.21
| 30,785
| 265,982
| ###
| ###
| ### |
2011-Jan-10 Mon
| ###
| ###
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2011-Jan-07 Fri
| 17.2
| 17.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| 17.51
| 17.54
| 29,074
| 254,542
| 29.4
| 29.4
| 1.3 |
2011-Jan-05 Wed
| ###
| 17.8
| 17.59
| 17.71
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 69,046
| 0
| 68.5
| 68.5
| 0.0 |
2010-Dec-31 Fri
| ###
| 18.24
| ###
| ###
| 31,857
| ###
| 31.8
| 31.8
| 0.0 |
2010-Dec-30 Thu
| ###
| 18.21
| ###
| 18.2
|
|
| ###
| ###
| ### |
2010-Dec-29 Wed
| ###
| ###
| 17.77
| 17.88
|
|
| ###
| ###
| 1.3 |
2010-Dec-24 Fri
| ###
| ###
| 17.83
| 17.83
| 10,375
| ###
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| ###
| 17.88
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| 18.25
|
|
| ###
| ###
| ### |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 88,253
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 101,587
| 0
| 31.2
| 31.2
| 0.0 |
2010-Dec-16 Thu
| ###
| 18.47
| ###
| 18.43
|
|
| 77.5
| 77.5
| ### |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 18.43
| 18.44
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 18.25
| ###
| ###
| ###
| 28,070
| 0
| 74.6
| 74.6
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| 18.21
|
|
| 33.4
| 33.4
| ### |
2010-Dec-09 Thu
| ###
| ###
| ###
| 18.44
|
|
| ###
| ###
| 1.3 |
2010-Dec-08 Wed
| 18.57
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| 18.88
| ###
| 33,572
| ###
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 18.47
| ###
| 18.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 18.7
| ###
| 18.49
|
|
| 86.1
| 86.1
| ### |
2010-Nov-30 Tue
| 17.79
| 17.79
| 17.52
| 17.73
|
|
| 37.1
| 37.1
| ### |
2010-Nov-29 Mon
| 17.23
| ###
| 17.23
| 17.58
|
|
| 85.1
| 85.1
| 1.3 |
2010-Nov-26 Fri
| 17.21
| 17.5
| 17.21
| 17.49
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| 17.4
| 17.42
| 17.21
| 17.42
|
|
| 68.8
| 68.8
| 1.2 |
2010-Nov-24 Wed
| 17.45
| 17.48
| ###
| 17.42
| 65,248
| ###
| 26.1
| 26.1
| 1.2 |
2010-Nov-23 Tue
| ###
| 17.53
| ###
| ###
| 93,827
| ###
| 79.2
| 79.2
| 0.0 |
2010-Nov-22 Mon
| ###
| 17.52
| 17.21
| 17.41
|
|
| 72.7
| 72.7
| ### |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 16.74
| 16.74
|
|
| ###
| ###
| 1.2 |
2010-Nov-16 Tue
| 17.58
| 17.58
| 17.23
| 17.28
| 60,725
| ###
| ###
| ###
| 1.2 |
2010-Nov-15 Mon
| 17.85
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 17.73
| 17.53
| 17.73
|
|
| ###
| ###
| ### |
2010-Nov-10 Wed
| ###
| ###
| ###
| 17.81
| 100,571
| 0
| ###
| ###
| 1.3 |
2010-Nov-09 Tue
| 18.8
| ###
| 18.59
| 18.75
| 53,870
| 500,721
| 34.9
| 34.9
| ### |
2010-Nov-08 Mon
| 18.43
| 18.74
| 18.43
| 18.45
| 32,628
| ###
| ###
| ###
| 1.3 |
2010-Nov-05 Fri
| 18.8
| 18.8
| 18.45
| 18.5
| 121,181
| ###
| 22.2
| 22.2
| ### |
2010-Nov-04 Thu
| ###
| 18.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 17.85
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| 17.76
| 17.56
| 17.57
|
|
| ###
| ###
| 1.3 |
2010-Nov-01 Mon
| ###
| 17.4
| 17.23
| 17.4
| 64,059
| 1,109,181
| ###
| ###
| 1.2 |
2010-Oct-29 Fri
| 17.22
| ###
| ###
| 17.26
|
|
| ###
| ###
| 1.2 |
2010-Oct-28 Thu
| 17.25
| 17.25
| ###
| ###
| 21,277
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 17.5
| ###
| ###
| ###
| 55,476
| 0
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 17.51
| ###
| 17.49
|
|
| 79.9
| 79.9
| ### |
2010-Oct-25 Mon
| ###
| ###
| ###
| 17.22
| 68,142
| 0
| ###
| ###
| 1.2 |
2010-Oct-22 Fri
| 17.2
| 17.2
| 16.86
| ###
| 68,428
| 1,165,328
| 18.8
| 18.8
| 0.0 |
2010-Oct-21 Thu
| 17.74
| 17.74
| 17.53
| 17.58
|
|
| 28.6
| 28.6
| 1.3 |
2010-Oct-20 Wed
| 17.73
| 17.73
| ###
| ###
| 84,544
| 749,482
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| 18.21
|
|
| 32.9
| 32.9
| ### |
2010-Oct-18 Mon
| 18.51
| 18.55
| 18.2
| 18.21
| 85,223
| 1,565,972
| ###
| ###
| ### |
2010-Oct-15 Fri
| ###
| ###
| 18.54
| 18.57
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 18.76
| 18.82
| 18.73
| 18.76
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 18.74
| 18.86
| 18.55
| 18.73
|
|
| 36.8
| 36.8
| 1.3 |
2010-Oct-12 Tue
| 18.74
| 18.85
| ###
| ###
| 90,643
| ###
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 19.22
| 19.24
| 18.83
| 18.83
|
|
| ###
| ###
| 1.3 |
2010-Oct-08 Fri
| ###
| ###
| ###
| 18.74
| 53,979
| 0
| ###
| ###
| 1.3 |
2010-Oct-07 Thu
| 19.41
| 19.5
| 19.4
| 19.4
| 38,984
| ###
| ###
| ###
| 1.4 |
2010-Oct-06 Wed
| ###
| 19.4
| ###
| 19.4
| 56,028
| 543,471
| 78.1
| 78.1
| 1.4 |
2010-Oct-05 Tue
| 18.75
| ###
| ###
| ###
| 51,528
| 0
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| 19.5
| ###
| ###
| 31,974
| 311,746
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 19.21
| 19.23
| ###
| ###
| 50,324
| ###
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 19.7
| 19.82
| 19.42
| 19.46
| 101,240
| 1,986,328
| 30.9
| 30.9
| ### |
2010-Sep-29 Wed
| 19.48
| 19.83
| 19.48
| ###
| 91,181
| ###
| 79.0
| 79.0
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 18.75
| 18.77
|
|
| 17.4
| 17.4
| ### |
2010-Sep-27 Mon
| ###
| ###
| ###
| 19.2
|
|
| ###
| ###
| ### |
2010-Sep-24 Fri
| ###
| 19.7
| 19.5
| 19.58
| 44,375
| 869,750
| 29.5
| 29.5
| 1.4 |
2010-Sep-23 Thu
| 19.81
| ###
| 19.8
| ###
| 60,152
| ###
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| 19.72
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 55,123
| 0
| 42.6
| 42.6
| 0.0 |
2010-Sep-20 Mon
| 21
| 21
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2010-Sep-17 Fri
| ###
| 21.24
| ###
| ###
| 99,555
| 1,057,274
| 66.5
| 66.5
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 138,574
| 0
| 78.0
| 78.0
| 0.0 |
2010-Sep-15 Wed
| 21
| ###
| ###
| 21.24
| 117,229
| 0
| 76.4
| 76.4
| 1.5 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| 20.72
| ###
| ###
| 61,520
| 637,347
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| 20.51
| 20.75
| 20.5
| 20.54
|
|
| 72.5
| 72.5
| 1.5 |
2010-Sep-09 Thu
| 21.2
| 21.27
| 21
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2010-Sep-08 Wed
| 21.5
| 21.81
| 21.27
| 21.27
| 419,874
| 9,044,085
| ###
| ###
| ### |
2010-Sep-07 Tue
| 21.26
| 21.27
| 20.83
| 21.21
| 74,483
| ###
| ###
| ###
| ### |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 106,957
| 0
| 18.2
| 18.2
| 0.0 |
2010-Sep-02 Thu
| 21.43
| 21.43
| 21
| 21.25
|
|
| 29.2
| 29.2
| 1.5 |
2010-Sep-01 Wed
| ###
| ###
| ###
| 22.28
|
|
| 74.7
| 74.7
| ### |
2010-Aug-31 Tue
| 21.85
| 21.85
| 21.51
| 21.51
| 73,750
| ###
| 20.6
| 20.6
| ### |
2010-Aug-30 Mon
| ###
| 22
| ###
| 22
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| 21.55
| 21.79
| 21.48
| ###
| 99,527
| ###
| 67.4
| 67.4
| 0.0 |
2010-Aug-26 Thu
| ###
| 21.49
| ###
| 21.45
| 118,926
| 1,277,859
| ###
| ###
| 1.5 |
2010-Aug-25 Wed
| ###
| ###
| ###
| 20.27
|
|
| ###
| ###
| 1.4 |
2010-Aug-24 Tue
| ###
| 20.45
| 20.2
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Aug-23 Mon
| 20.45
| 20.72
| 20.45
| 20.72
|
|
| 83.6
| 83.6
| 1.5 |
2010-Aug-20 Fri
| 20.58
| 20.76
| 20.58
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Aug-19 Thu
| 20.7
| 20.76
| 20.45
| 20.75
|
|
| ###
| ###
| 1.5 |
2010-Aug-18 Wed
| ###
| 20.2
| 19.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| 19.88
| ###
| 19.81
| ###
| 85,277
| ###
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 19.41
| 19.72
| 19.41
| 19.7
|
|
| 79.3
| 79.3
| 1.4 |
2010-Aug-13 Fri
| 19.83
| ###
| 19.71
| 19.74
| 116,058
| 1,143,751
| 17.9
| 17.9
| 1.4 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| 19.23
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Aug-10 Tue
| 18.8
| ###
| 18.8
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2010-Aug-09 Mon
| 18.56
| ###
| 18.56
| ###
| 41,850
| ###
| 79.3
| 79.3
| 0.0 |
2010-Aug-06 Fri
| 18.72
| 18.87
| ###
| 18.86
| 41,681
| ###
| ###
| ###
| 1.3 |
2010-Aug-05 Thu
| ###
| 18.74
| ###
| 18.74
| 68,850
| 645,124
| ###
| ###
| 1.3 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 115,521
| 0
| 71.8
| 71.8
| 0.0 |
2010-Aug-03 Tue
| ###
| 17.75
| 17.56
| 17.75
|
|
| 73.5
| 73.5
| 1.3 |
2010-Aug-02 Mon
| ###
| ###
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| 17.53
| ###
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 17.5
| ###
| 17.5
| 17.58
|
|
| 71.4
| 71.4
| 1.3 |
2010-Jul-28 Wed
| ###
| 17.45
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2010-Jul-27 Tue
| ###
| ###
| 17.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
| 37,677
| 0
| 74.4
| 74.4
| 0.0 |
2010-Jul-23 Fri
| 17.75
| ###
| 17.7
| ###
| 56,373
| ###
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 17.71
| ###
| 17.71
| 17.75
|
|
| ###
| ###
| 1.3 |
2010-Jul-21 Wed
| 17.86
| ###
| 17.86
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2010-Jul-20 Tue
| 17.7
| 17.79
| 17.5
| ###
| 34,448
| ###
| 23.7
| 23.7
| 0.0 |
2010-Jul-19 Mon
| ###
| 18.47
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| 18.55
|
|
| 79.5
| 79.5
| 1.3 |
2010-Jul-15 Thu
| ###
| 18.5
| ###
| ###
| 152,854
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 18.7
| ###
| 18.7
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 29,175
| 0
| 33.0
| 33.0
| 0.0 |
2010-Jul-12 Mon
| 19.45
| 19.79
| 19.45
| 19.79
| 26,925
| ###
| ###
| ###
| ### |
2010-Jul-09 Fri
| 18.87
| 18.87
| ###
| ###
| 38,524
| 363,473
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 19.45
| 19.45
| ###
| 19.23
|
|
| 23.0
| 23.0
| ### |
2010-Jul-07 Wed
| ###
| ###
| 18.8
| ###
| 63,784
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
| 38,952
| 0
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 20
| 20
| 19.87
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Jul-02 Fri
| 20.4
| 20.41
| ###
| ###
| 102,552
| 1,046,543
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| 21.2
| 21
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2010-Jun-30 Wed
| ###
| 21
| 20.74
| 20.76
|
|
| 26.2
| 26.2
| 1.5 |
2010-Jun-29 Tue
| ###
| 21.2
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| 20.7
| ###
| 51,628
| 534,349
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| 20.53
| ###
| 20.43
|
|
| 76.6
| 76.6
| ### |
2010-Jun-24 Thu
| 20.48
| 20.48
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| 20.23
| 20.48
| 20.23
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2010-Jun-22 Tue
| 20.44
| 20.44
| ###
| 20.24
| 132,884
| 1,358,074
| 34.0
| 34.0
| 1.4 |
2010-Jun-21 Mon
| 20.8
| 21
| 20.72
| ###
| 140,928
| 2,939,758
| 73.4
| 73.4
| 0.0 |
2010-Jun-18 Fri
| ###
| 20.84
| ###
| 20.7
| 131,723
| 1,372,553
| ###
| ###
| 1.5 |
2010-Jun-17 Thu
| 19.89
| ###
| 19.89
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 19.86
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
| 78,340
| 0
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2010-Jun-10 Thu
| ###
| ###
| ###
| 20.86
| 69,272
| 0
| ###
| ###
| 1.5 |
2010-Jun-09 Wed
| ###
| 21.45
| ###
| 21.45
| 93,259
| ###
| 87.6
| 87.6
| 1.5 |
2010-Jun-08 Tue
| ###
| 21.48
| ###
| 21.24
|
|
| ###
| ###
| 1.5 |
2010-Jun-07 Mon
| 20.26
| 20.48
| 20.23
| 20.47
|
|
| 82.1
| 82.1
| 1.5 |
2010-Jun-04 Fri
| 20.46
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| 20.78
| ###
| 20.76
| 62,373
| 648,055
| ###
| ###
| 1.5 |
2010-Jun-02 Wed
| ###
| 20.58
| 20.27
| 20.52
|
|
| 83.7
| 83.7
| 1.5 |
2010-Jun-01 Tue
| ###
| 20.5
| ###
| 20.43
| 59,484
| ###
| 83.0
| 83.0
| ### |
2010-May-31 Mon
| ###
| 20.21
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-May-28 Fri
| 20.2
| 20.2
| 19.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| 20.4
| ###
| 20.4
| 72,271
| ###
| 75.4
| 75.4
| 1.5 |
2010-May-26 Wed
| ###
| 20.24
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2010-May-25 Tue
| 19.2
| ###
| ###
| 19.2
|
|
| ###
| ###
| ### |
2010-May-24 Mon
| 18.7
| ###
| 18.46
| ###
| 67,452
| 622,581
| 72.1
| 72.1
| 0.0 |
2010-May-21 Fri
| ###
| ###
| 18.52
| 18.55
|
|
| 16.0
| 16.0
| 1.3 |
2010-May-20 Thu
| 19.2
| 19.57
| ###
| 19.4
|
|
| 87.6
| 87.6
| 1.4 |
2010-May-19 Wed
| 19.77
| ###
| ###
| ###
| 53,449
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 19.85
| ###
| 19.51
| 19.85
| 82,970
| 809,372
| ###
| ###
| 1.4 |
2010-May-17 Mon
| 19.8
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| 19.5
| ###
| 81,356
| 793,221
| 31.0
| 31.0
| 0.0 |
2010-May-13 Thu
| ###
| ###
| 19.85
| ###
| 128,684
| 1,277,188
| 66.3
| 66.3
| 0.0 |
2010-May-12 Wed
| 19.51
| 19.79
| 19.47
| 19.7
| 171,254
| ###
| 76.3
| 76.3
| 1.4 |
2010-May-11 Tue
| 17.75
| ###
| ###
| 17.73
|
|
| 52.0
| 52.0
| ### |
2010-May-10 Mon
| 18.2
| 18.25
| 17.85
| 18.25
| 97,755
| 1,764,477
| ###
| ###
| ### |
2010-May-07 Fri
| ###
| 18.42
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2010-May-06 Thu
| ###
| 17.25
| ###
| 17.25
|
|
| 80.7
| 80.7
| 1.2 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| 16.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 16.4
| 16.5
| ###
| 16.42
| 100,351
| ###
| 74.5
| 74.5
| 1.2 |
2010-Apr-30 Fri
| ###
| 16.56
| ###
| 16.51
| 124,240
| ###
| 82.7
| 82.7
| ### |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 15.7
| 15.78
| ###
| ###
| 86,428
| ###
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| 15.5
|
|
| 81.6
| 81.6
| 1.1 |
2010-Apr-23 Fri
| 14.8
| ###
| 14.77
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-Apr-22 Thu
| 14.77
| 14.88
| 14.75
| 14.87
| 17,956
| ###
| 78.8
| 78.8
| 1.1 |
2010-Apr-21 Wed
| ###
| ###
| 14.86
| 14.87
|
|
| ###
| ###
| 1.1 |
2010-Apr-20 Tue
| 14.73
| 14.85
| 14.73
| 14.85
| 28,672
| 424,058
| 76.1
| 76.1
| ### |
|