End of day Prices (full format), 600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.04 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2014-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| ###
| ###
| 372,925
| 0
| 24.9
| 24.9
| 0.0 |
2014-Jul-21 Mon
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| 9
| ###
| ###
| ###
| 336,440
| 0
| 77.1
| 77.1
| 0.0 |
2014-Jul-17 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 8.82
| 8.88
|
|
| 13.4
| 13.4
| 0.6 |
2014-Jul-15 Tue
| ###
| 9.27
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2014-Jul-14 Mon
| ###
| 9.4
| ###
| ###
| 486,651
| 2,287,259
| 14.3
| 14.3
| 0.0 |
2014-Jul-11 Fri
| 9.22
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| 9.21
| 9.28
| 195,729
| ###
| 22.0
| 22.0
| 0.7 |
2014-Jul-09 Wed
| 9.5
| 9.51
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-08 Tue
| 9.42
| 9.57
| 9.27
| 9.56
|
|
| ###
| ###
| 0.7 |
2014-Jul-07 Mon
| 9.53
| 9.57
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
2014-Jul-04 Fri
| ###
| ###
| 9.4
| 9.51
| 277,085
| ###
| 21.4
| 21.4
| ### |
2014-Jul-03 Thu
| 9.2
| 9.51
| 9.2
| 9.44
|
|
| ###
| ###
| 0.7 |
2014-Jul-02 Wed
| 9.21
| 9.26
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2014-Jul-01 Tue
| ###
| 9.23
| ###
| 9.2
| 243,128
| ###
| ###
| ###
| 0.7 |
2014-Jun-30 Mon
| 9.23
| 9.25
| ###
| ###
| 398,982
| ###
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| ###
| 9.42
| ###
| 9.23
| 353,220
| ###
| 19.6
| 19.6
| ### |
2014-Jun-26 Thu
| ###
| 9.47
| ###
| 9.43
| 371,826
| ###
| 84.8
| 84.8
| ### |
2014-Jun-25 Wed
| 9.29
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2014-Jun-24 Tue
| 9.46
| 9.47
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 9.5
| ###
| 9.49
| 9.53
| 186,052
| ###
| 75.2
| 75.2
| ### |
2014-Jun-20 Fri
| 9.45
| 9.58
| 9.44
| 9.49
|
|
| ###
| ###
| 0.7 |
2014-Jun-19 Thu
| 9.4
| 9.5
| ###
| 9.42
|
|
| 67.7
| 67.7
| 0.7 |
2014-Jun-18 Wed
| 9.44
| 9.55
| 9.43
| 9.44
| 174,059
| ###
| ###
| ###
| 0.7 |
2014-Jun-17 Tue
| ###
| 9.52
| ###
| 9.48
| 172,978
| 823,375
| ###
| ###
| 0.7 |
2014-Jun-16 Mon
| 9.43
| 9.58
| ###
| 9.45
| 156,085
| 747,647
| ###
| ###
| 0.7 |
2014-Jun-13 Fri
| 9.45
| 9.53
| ###
| 9.47
|
|
| ###
| ###
| ### |
2014-Jun-12 Thu
| 9.48
| 9.56
| ###
| 9.48
| 386,477
| ###
| ###
| ###
| 0.7 |
2014-Jun-11 Wed
| 9.28
| 9.7
| 9.28
| 9.58
| 474,975
| ###
| 90.8
| 90.8
| 0.7 |
2014-Jun-10 Tue
| 9.57
| ###
| 9.21
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2014-Jun-06 Fri
| ###
| 9.71
| 9.52
| 9.52
| 555,576
| ###
| 14.3
| 14.3
| ### |
2014-Jun-05 Thu
| 9.83
| ###
| 9.7
| 9.75
|
|
| 27.2
| 27.2
| ### |
2014-Jun-04 Wed
| ###
| ###
| 9.74
| 9.83
| 305,385
| 1,487,224
| 20.4
| 20.4
| 0.7 |
2014-Jun-03 Tue
| 10.27
| 10.28
| ###
| ###
| 418,958
| 2,153,444
| 14.3
| 14.3
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 10.25
|
|
| 26.4
| 26.4
| 0.7 |
2014-May-30 Fri
| 10.49
| 10.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 10.4
| 10.55
| ###
| 10.43
|
|
| 74.5
| 74.5
| 0.7 |
2014-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 10.85
| ###
| 10.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| ###
| ###
| 10.74
| 273,975
| 0
| 14.7
| 14.7
| 0.8 |
2014-May-22 Thu
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-21 Wed
| ###
| ###
| 10.83
| 10.88
| 216,425
| 1,171,941
| ###
| ###
| 0.8 |
2014-May-20 Tue
| ###
| ###
| 10.83
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2014-May-19 Mon
| 11.28
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2014-May-16 Fri
| 11.24
| 11.43
| ###
| 11.26
| 315,586
| 1,803,573
| ###
| ###
| 0.8 |
2014-May-15 Thu
| ###
| ###
| ###
| ###
| 273,874
| 0
| 86.3
| 86.3
| 0.0 |
2014-May-14 Wed
| ###
| 11.4
| ###
| 11.22
| 520,754
| ###
| 72.6
| 72.6
| ### |
2014-May-13 Tue
| ###
| ###
| 10.71
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2014-May-12 Mon
| 10.43
| ###
| 10.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| ###
| 10.43
| ###
| ###
| 348,784
| ###
| ###
| ###
| 0.0 |
2014-May-08 Thu
| 9.84
| ###
| 9.84
| 10.2
|
|
| 93.5
| 93.5
| 0.7 |
2014-May-07 Wed
| ###
| 9.8
| 9.59
| 9.78
|
|
| ###
| ###
| 0.7 |
2014-May-06 Tue
| 9.76
| 9.78
| ###
| 9.74
|
|
| 28.2
| 28.2
| 0.7 |
2014-May-05 Mon
| ###
| 9.78
| ###
| 9.76
|
|
| 80.6
| 80.6
| 0.7 |
2014-May-02 Fri
| 9.79
| 9.81
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-01 Thu
| 9.73
| 9.84
| 9.73
| 9.79
|
|
| ###
| ###
| ### |
2014-Apr-30 Wed
| 9.86
| 9.87
| ###
| 9.71
| 156,777
| ###
| 19.3
| 19.3
| ### |
2014-Apr-29 Tue
| 9.74
| 9.89
| 9.74
| 9.79
| 432,052
| ###
| 86.3
| 86.3
| ### |
2014-Apr-28 Mon
| ###
| ###
| 9.625
| 9.71
|
|
| ###
| ###
| ### |
2014-Apr-24 Thu
| ###
| ###
| 9.88
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Apr-23 Wed
| ###
| ###
| 9.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| 9.79
| ###
| 9.76
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2014-Apr-17 Thu
| ###
| 9.84
| ###
| 9.79
|
|
| ###
| ###
| ### |
2014-Apr-16 Wed
| 9.55
| ###
| ###
| ###
| 150,153
| 0
| 73.7
| 73.7
| 0.0 |
2014-Apr-15 Tue
| 9.49
| ###
| 9.42
| 9.55
|
|
| ###
| ###
| 0.7 |
2014-Apr-14 Mon
| ###
| 9.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| 9.56
| 9.71
| 9.51
| ###
| 288,870
| 2,776,040
| 82.0
| 82.0
| 0.0 |
2014-Apr-10 Thu
| 9.82
| 9.88
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| ###
| 9.77
| ###
| 9.71
| 347,084
| ###
| 94.1
| 94.1
| ### |
2014-Apr-08 Tue
| 9.42
| 9.51
| ###
| 9.26
| 500,879
| 2,381,679
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| 9.5
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2014-Apr-04 Fri
| 9.45
| 9.49
| ###
| 9.45
| 227,271
| ###
| 70.5
| 70.5
| 0.7 |
2014-Apr-03 Thu
| ###
| 9.7
| ###
| 9.49
| 205,641
| 997,358
| 19.7
| 19.7
| 0.7 |
2014-Apr-02 Wed
| 9.7
| 9.73
| 9.51
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2014-Apr-01 Tue
| 9.87
| 9.89
| ###
| ###
| 277,745
| 1,373,449
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 9.7
| ###
| 9.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 9.7
| 9.77
| 9.57
| ###
| 464,481
| ###
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 9.82
| 9.85
| ###
| 9.81
|
|
| ###
| ###
| ### |
2014-Mar-26 Wed
| ###
| ###
| 9.76
| 9.87
|
|
| 27.7
| 27.7
| ### |
2014-Mar-25 Tue
| 9.8
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| ###
| 9.75
| ###
| 280,640
| 1,368,120
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| 9.85
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| 9.81
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Mar-19 Wed
| 9.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| 10.2
| 10.28
| 9.82
| 9.88
|
|
| 13.3
| 13.3
| 0.7 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2014-Mar-13 Thu
| 10.22
| ###
| ###
| ###
| 282,858
| 0
| 18.8
| 18.8
| 0.0 |
2014-Mar-12 Wed
| 10.4
| 10.46
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2014-Mar-11 Tue
| 10.5
| 10.56
| 10.42
| 10.46
|
|
| 32.3
| 32.3
| 0.7 |
2014-Mar-10 Mon
| 10.7
| 10.73
| 10.54
| ###
| 135,455
| ###
| ###
| ###
| 0.0 |
2014-Mar-07 Fri
| ###
| 10.77
| ###
| 10.74
|
|
| 92.1
| 92.1
| 0.8 |
2014-Mar-06 Thu
| ###
| 10.44
| 10.22
| 10.24
|
|
| 17.6
| 17.6
| ### |
2014-Mar-05 Wed
| ###
| 10.57
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-Mar-04 Tue
| ###
| 10.47
| ###
| ###
| 545,523
| ###
| 87.3
| 87.3
| 0.0 |
2014-Mar-03 Mon
| 10.55
| 10.55
| 9.52
| 10.2
| 536,742
| ###
| 11.0
| 11.0
| 0.7 |
2014-Feb-28 Fri
| ###
| ###
| 10.75
| 10.79
| 383,887
| ###
| ###
| ###
| ### |
2014-Feb-27 Thu
| ###
| ###
| 10.78
| 10.81
| 583,458
| ###
| 15.8
| 15.8
| 0.8 |
2014-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-25 Tue
| ###
| 11.29
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2014-Feb-24 Mon
| ###
| ###
| ###
| ###
| 538,379
| 0
| ###
| ###
| 0.0 |
2014-Feb-21 Fri
| 11.26
| 11.5
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2014-Feb-20 Thu
| 11.2
| ###
| 11.2
| ###
| 660,971
| ###
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 11.2
| 11.23
| 10.7
| ###
| 924,122
| ###
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| ###
| 11.79
| ###
| 11.52
|
|
| ###
| ###
| 0.8 |
2014-Feb-17 Mon
| 11.44
| ###
| 11.4
| ###
| 390,941
| ###
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| ###
| 11.23
| ###
| 401,546
| 2,254,680
| 12.2
| 12.2
| 0.0 |
2014-Feb-13 Thu
| ###
| 11.57
| ###
| 11.57
|
|
| ###
| ###
| ### |
2014-Feb-12 Wed
| 11.5
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| 11.8
| ###
| 11.51
|
|
| 17.9
| 17.9
| 0.8 |
2014-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2014-Feb-07 Fri
| 11.54
| 11.71
| ###
| ###
| 158,220
| 926,378
| 71.9
| 71.9
| 0.0 |
2014-Feb-06 Thu
| 11.45
| ###
| ###
| 11.53
|
|
| ###
| ###
| ### |
2014-Feb-05 Wed
| 11.49
| 11.55
| ###
| 11.5
|
|
| 77.7
| 77.7
| ### |
2014-Feb-04 Tue
| ###
| 11.8
| 11.5
| 11.51
| 300,528
| 3,501,151
| 26.1
| 26.1
| 0.8 |
2014-Feb-03 Mon
| 11.74
| ###
| ###
| ###
| 264,788
| 0
| 88.4
| 88.4
| 0.0 |
2014-Jan-31 Fri
| 11.8
| ###
| 11.73
| 11.86
|
|
| ###
| ###
| 0.8 |
2014-Jan-30 Thu
| 11.7
| ###
| ###
| 11.77
| 197,982
| 0
| ###
| ###
| ### |
2014-Jan-29 Wed
| 11.71
| ###
| ###
| ###
| 115,273
| 0
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 11.58
| 11.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| ###
| 11.81
|
|
| 81.3
| 81.3
| ### |
2014-Jan-23 Thu
| 12.24
| 12.26
| 11.75
| 11.8
| 198,457
| 2,382,476
| ###
| ###
| 0.8 |
2014-Jan-22 Wed
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2014-Jan-21 Tue
| ###
| 12.4
| ###
| 12.4
|
|
| 85.3
| 85.3
| 0.9 |
2014-Jan-20 Mon
| 12.2
| 12.25
| 11.81
| ###
| 247,947
| ###
| 24.7
| 24.7
| 0.0 |
2014-Jan-17 Fri
| 12.2
| 12.23
| ###
| 12.2
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| ###
| 12.24
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2014-Jan-15 Wed
| 11.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| 11.59
| 11.88
| 11.58
| 11.84
|
|
| 90.2
| 90.2
| 0.8 |
2014-Jan-13 Mon
| 11.71
| 11.77
| 11.55
| 11.73
| 125,989
| ###
| ###
| ###
| 0.8 |
2014-Jan-10 Fri
| 11.72
| 11.88
| 11.685
| 11.88
|
|
| 84.3
| 84.3
| 0.8 |
2014-Jan-09 Thu
| 11.7
| 11.73
| 11.55
| 11.71
| 98,224
| 1,143,327
| 69.9
| 69.9
| ### |
2014-Jan-08 Wed
| 11.47
| 11.71
| 11.47
| ###
| 655,572
| 7,598,079
| 86.7
| 86.7
| 0.0 |
2014-Jan-07 Tue
| ###
| ###
| 11.45
| 11.49
| 259,083
| 1,483,250
| 22.1
| 22.1
| ### |
2014-Jan-06 Mon
| 11.82
| 11.88
| 11.51
| 11.56
| 182,659
| ###
| 16.2
| 16.2
| 0.8 |
2014-Jan-03 Fri
| ###
| ###
| ###
| 11.81
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| 11.85
| 12.24
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 11.8
| ###
| ###
| 11.81
|
|
| 69.7
| 69.7
| ### |
2013-Dec-30 Mon
| 11.8
| 11.8
| 11.54
| 11.79
|
|
| 27.9
| 27.9
| 0.8 |
2013-Dec-27 Fri
| ###
| 11.8
| 11.53
| 11.7
| 190,979
| 2,227,770
| 80.1
| 80.1
| 0.8 |
2013-Dec-24 Tue
| 11.5
| ###
| 11.5
| 11.58
|
|
| ###
| ###
| 0.8 |
2013-Dec-23 Mon
| 11.57
| ###
| 11.46
| 11.55
| 140,185
| ###
| 27.7
| 27.7
| 0.8 |
2013-Dec-20 Fri
| 11.45
| 11.74
| 11.4
| ###
| 270,959
| ###
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| 11.4
| 11.5
| ###
| 11.5
| 290,525
| ###
| ###
| ###
| ### |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
| 237,743
| 0
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| 11.5
| 11.5
| ###
| ###
| 232,155
| ###
| 22.1
| 22.1
| 0.0 |
2013-Dec-16 Mon
| 11.5
| ###
| ###
| 11.5
| 156,083
| 0
| ###
| ###
| ### |
2013-Dec-13 Fri
| ###
| 11.51
| ###
| 11.5
|
|
| 88.8
| 88.8
| ### |
2013-Dec-12 Thu
| 11.57
| 11.58
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2013-Dec-11 Wed
| 11.5
| ###
| 11.5
| ###
| 373,046
| ###
| 81.9
| 81.9
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 736,570
| 0
| 13.7
| 13.7
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2013-Dec-06 Fri
| ###
| 12.4
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-05 Thu
| ###
| 12.44
| ###
| ###
| 213,045
| ###
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 12.56
| 12.56
| ###
| 12.42
| 318,825
| 2,002,221
| 23.2
| 23.2
| 0.9 |
2013-Dec-03 Tue
| ###
| ###
| 12.56
| 12.7
|
|
| ###
| ###
| 0.9 |
2013-Dec-02 Mon
| 13.21
| 13.21
| 12.7
| 12.85
|
|
| ###
| ###
| 0.9 |
2013-Nov-29 Fri
| 13.27
| 13.48
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2013-Nov-28 Thu
| ###
| 13.25
| 12.59
| 13.2
|
|
| 92.7
| 92.7
| 0.9 |
2013-Nov-27 Wed
| 12.24
| ###
| ###
| ###
| 326,584
| 0
| 27.0
| 27.0
| 0.0 |
2013-Nov-26 Tue
| 12.5
| 12.53
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2013-Nov-25 Mon
| 12.74
| ###
| 12.47
| 12.54
|
|
| ###
| ###
| 0.9 |
2013-Nov-22 Fri
| ###
| 12.8
| 12.28
| 12.8
|
|
| ###
| ###
| 0.9 |
2013-Nov-21 Thu
| 12.2
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| 12.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| 12.27
| ###
| ###
| 12.2
|
|
| 33.8
| 33.8
| ### |
2013-Nov-18 Mon
| ###
| 12.47
| ###
| ###
| 255,784
| ###
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| ###
| 12.26
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| ###
| 12.49
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2013-Nov-12 Tue
| 12.55
| 12.56
| ###
| 12.45
| 338,545
| ###
| 29.0
| 29.0
| ### |
2013-Nov-11 Mon
| 12.7
| 12.77
| 12.44
| 12.45
| 265,820
| ###
| 21.9
| 21.9
| ### |
2013-Nov-08 Fri
| 12.71
| 12.74
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-07 Thu
| 12.51
| 12.85
| 12.51
| ###
| 246,989
| 3,131,820
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| 12.56
| 12.83
| 12.44
| 12.5
| 317,571
| ###
| 27.9
| 27.9
| 0.9 |
2013-Nov-05 Tue
| 12.24
| 12.57
| 12.22
| 12.5
|
|
| 87.1
| 87.1
| 0.9 |
2013-Nov-04 Mon
| ###
| 12.77
| ###
| 12.24
| 238,424
| ###
| ###
| ###
| 0.9 |
2013-Nov-01 Fri
| ###
| 12.77
| ###
| 12.56
| 175,250
| 1,118,971
| ###
| ###
| 0.9 |
2013-Oct-31 Thu
| ###
| ###
| 12.88
| ###
| 246,559
| ###
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 12.86
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2013-Oct-29 Tue
| ###
| ###
| 12.79
| 12.81
|
|
| ###
| ###
| ### |
2013-Oct-28 Mon
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 13.4
| 13.4
| ###
| ###
| 385,556
| 2,583,225
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| 12.88
| ###
| 12.84
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| 12.76
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2013-Oct-22 Tue
| ###
| ###
| 12.76
| 12.81
| 1,710,820
| ###
| ###
| ###
| ### |
2013-Oct-21 Mon
| ###
| 12.59
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2013-Oct-18 Fri
| 11.8
| ###
| 11.77
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2013-Oct-17 Thu
| 11.59
| 11.8
| 11.57
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| 11.41
| 411,489
| 0
| ###
| ###
| ### |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2013-Oct-14 Mon
| ###
| 11.28
| ###
| ###
| 302,329
| ###
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 10.84
| ###
| 10.83
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2013-Oct-10 Thu
| ###
| 10.82
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| ###
| 10.79
| 10.55
| 10.71
|
|
| 77.6
| 77.6
| ### |
2013-Oct-08 Tue
| 10.83
| ###
| 10.52
| 10.85
|
|
| 74.6
| 74.6
| 0.8 |
2013-Oct-07 Mon
| 11.44
| 11.48
| 10.89
| ###
| 471,379
| 5,272,374
| 9.0
| 9.0
| 0.0 |
2013-Oct-04 Fri
| ###
| 11.5
| 11.25
| 11.42
| 365,620
| 4,158,927
| ###
| ###
| 0.8 |
2013-Oct-03 Thu
| 11.47
| 11.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| 11.7
| 11.74
| 11.45
| 11.54
| 1,040,480
| ###
| ###
| ###
| 0.8 |
2013-Oct-01 Tue
| ###
| ###
| ###
| 11.51
|
|
| ###
| ###
| 0.8 |
2013-Sep-30 Mon
| 11.46
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 11.7
| 11.44
| 11.53
| 313,577
| 3,628,085
| 17.3
| 17.3
| ### |
2013-Sep-26 Thu
| 11.78
| 11.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| ###
| ###
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2013-Sep-24 Tue
| ###
| 11.44
| ###
| 11.29
|
|
| 33.2
| 33.2
| ### |
2013-Sep-23 Mon
| ###
| ###
| 11.24
| 11.4
| 411,955
| 2,315,187
| ###
| ###
| 0.8 |
2013-Sep-20 Fri
| 11.78
| 11.86
| ###
| ###
| 405,178
| ###
| 22.5
| 22.5
| 0.0 |
2013-Sep-19 Thu
| ###
| 11.87
| ###
| 11.77
| 653,440
| ###
| ###
| ###
| ### |
2013-Sep-18 Wed
| ###
| 11.8
| 11.5
| 11.54
|
|
| ###
| ###
| 0.8 |
2013-Sep-17 Tue
| 11.81
| 11.82
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 12.24
| ###
| 11.81
| ###
| 808,741
| ###
| 16.6
| 16.6
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2013-Sep-12 Thu
| 12.84
| 12.85
| ###
| 12.47
|
|
| 12.6
| 12.6
| ### |
2013-Sep-11 Wed
| ###
| ###
| ###
| 12.87
|
|
| ###
| ###
| ### |
2013-Sep-10 Tue
| 12.7
| 12.76
| 11.8
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2013-Sep-09 Mon
| 13.59
| 13.79
| 12.53
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 13.84
| 13.85
| 13.21
| 13.4
|
|
| ###
| ###
| 1.0 |
2013-Sep-05 Thu
| 13.48
| 13.7
| ###
| ###
| 1,933,786
| ###
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 12.47
| ###
| ###
| ###
| 3,424,251
| 0
| 92.9
| 92.9
| 0.0 |
2013-Sep-03 Tue
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| ###
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| 11.8
| 11.84
|
|
| ###
| ###
| 0.8 |
2013-Aug-29 Thu
| 11.53
| ###
| 11.49
| 11.8
|
|
| 86.3
| 86.3
| 0.8 |
2013-Aug-28 Wed
| ###
| ###
| 11.23
| 11.56
| 1,075,759
| 6,040,386
| 31.3
| 31.3
| 0.8 |
2013-Aug-27 Tue
| 11.82
| ###
| ###
| 11.76
| 508,842
| 0
| 29.6
| 29.6
| 0.8 |
2013-Aug-26 Mon
| 12.23
| 12.25
| 11.79
| 11.85
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| ###
| 12.22
| 11.85
| ###
| 806,052
| ###
| 63.9
| 63.9
| 0.0 |
2013-Aug-22 Thu
| ###
| 12.26
| ###
| 11.74
|
|
| 15.6
| 15.6
| 0.8 |
2013-Aug-21 Wed
| ###
| ###
| ###
| 12.2
| 422,048
| 0
| ###
| ###
| ### |
2013-Aug-20 Tue
| 12.47
| 12.48
| ###
| ###
| 716,056
| 4,468,189
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| ###
| 12.52
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-16 Fri
| 11.26
| ###
| ###
| 11.58
| 1,771,378
| 0
| 85.8
| 85.8
| 0.8 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 11.26
| 674,448
| 0
| ###
| ###
| 0.8 |
2013-Aug-14 Wed
| 11.7
| ###
| ###
| ###
| 2,095,924
| 0
| 6.2
| 6.2
| 0.0 |
2013-Aug-13 Tue
| ###
| 11.57
| 10.59
| 11.5
| 2,979,020
| 33,007,541
| 96.1
| 96.1
| ### |
2013-Aug-12 Mon
| ###
| 10.42
| 9.55
| 10.25
| 1,546,086
| ###
| ###
| ###
| 0.7 |
2013-Aug-09 Fri
| ###
| 9.7
| 9.26
| 9.41
| 677,629
| 6,423,922
| 17.5
| 17.5
| 0.7 |
2013-Aug-08 Thu
| 9.4
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2013-Aug-07 Wed
| 9.4
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| 9.26
| 9.81
| 9.24
| ###
| 1,617,076
| 15,402,648
| ###
| ###
| 0.0 |
2013-Aug-05 Mon
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-02 Fri
| 8.55
| 8.79
| 8.48
| 8.7
|
|
| 83.1
| 83.1
| ### |
2013-Aug-01 Thu
| ###
| 8.55
| ###
| 8.4
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| 8.76
| 8.89
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2013-Jul-29 Mon
| ###
| ###
| 9.22
| ###
| 2,523,942
| 11,635,372
| 6.2
| 6.2
| 0.0 |
2013-Jul-26 Fri
| 9.2
| 9.84
| ###
| 9.8
| 5,148,349
| 25,329,877
| 94.6
| 94.6
| 0.7 |
2013-Jul-25 Thu
| 7
| 9
| 6.75
| 8.8
|
|
| 99.6
| 99.6
| 0.6 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Jul-16 Tue
| ###
| 17.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| ###
| ###
| ###
| 156,425
| 0
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2013-Jul-11 Thu
| 17.87
| ###
| 17.76
| ###
| 171,571
| 1,523,550
| 71.9
| 71.9
| 0.0 |
2013-Jul-10 Wed
| 17.89
| ###
| 17.42
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2013-Jul-09 Tue
| ###
| ###
| 17.43
| ###
| 132,320
| ###
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 17.21
| 17.59
| 17.21
| 17.55
| 171,483
| ###
| 84.1
| 84.1
| ### |
2013-Jul-05 Fri
| 17.77
| 17.77
| ###
| 17.45
| 228,786
| ###
| 14.5
| 14.5
| ### |
2013-Jul-04 Thu
| ###
| 17.5
| 16.58
| 17.5
| 232,043
| ###
| ###
| ###
| 1.3 |
2013-Jul-03 Wed
| 16.5
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| 16.54
|
|
| ###
| ###
| ### |
2013-Jul-01 Mon
| 15.76
| 16.44
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2013-Jun-27 Thu
| ###
| 16.76
| 16.29
| 16.58
|
|
| 75.6
| 75.6
| 1.2 |
2013-Jun-26 Wed
| 15.82
| ###
| 15.71
| 16.27
| 123,380
| 969,149
| 85.6
| 85.6
| 1.2 |
2013-Jun-25 Tue
| ###
| 16.23
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2013-Jun-24 Mon
| 15.75
| ###
| 15.59
| ###
| 115,351
| ###
| 88.1
| 88.1
| 0.0 |
2013-Jun-21 Fri
| ###
| 16.29
| 15.83
| 16.2
|
|
| 75.2
| 75.2
| 1.2 |
2013-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 16.29
| 15.77
| 16.2
|
|
| ###
| ###
| 1.2 |
2013-Jun-18 Tue
| 15.8
| ###
| 15.5
| 15.8
|
|
| ###
| ###
| 1.1 |
2013-Jun-17 Mon
| ###
| ###
| 15.4
| 15.86
|
|
| 25.5
| 25.5
| 1.1 |
2013-Jun-14 Fri
| 15.45
| ###
| ###
| ###
| 198,255
| 0
| 88.3
| 88.3
| 0.0 |
2013-Jun-13 Thu
| ###
| 15.46
| 14.84
| 15.46
| 544,982
| 8,256,477
| 90.8
| 90.8
| 1.1 |
2013-Jun-12 Wed
| ###
| ###
| 14.88
| 15.26
| 357,672
| 2,661,079
| 83.4
| 83.4
| ### |
2013-Jun-11 Tue
| ###
| 15.41
| ###
| ###
| 286,629
| 2,208,476
| 72.8
| 72.8
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| ###
| 15.23
| 299,927
| 0
| ###
| ###
| 1.1 |
2013-Jun-06 Thu
| 16.54
| 16.54
| 15.71
| 15.71
|
|
| ###
| ###
| 1.1 |
2013-Jun-05 Wed
| 16.46
| 16.73
| 16.4
| 16.4
|
|
| ###
| ###
| ### |
2013-Jun-04 Tue
| 16.58
| 16.87
| 16.45
| 16.49
|
|
| ###
| ###
| 1.2 |
2013-Jun-03 Mon
| ###
| ###
| 16.41
| 16.7
| 156,449
| ###
| ###
| ###
| 1.2 |
2013-May-31 Fri
| 16.58
| ###
| ###
| ###
| 287,920
| 0
| 82.8
| 82.8
| 0.0 |
2013-May-30 Thu
| 16.51
| 16.57
| ###
| 16.56
| 127,457
| 1,055,981
| ###
| ###
| 1.2 |
2013-May-29 Wed
| ###
| 16.49
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2013-May-28 Tue
| 15.74
| 16.22
| ###
| 16.2
| 177,871
| ###
| ###
| ###
| 1.2 |
2013-May-27 Mon
| 15.74
| ###
| 15.46
| ###
| 172,542
| 1,333,749
| 84.6
| 84.6
| 0.0 |
2013-May-24 Fri
| ###
| ###
| 15.57
| ###
| 259,840
| 2,022,854
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 16.24
| 16.5
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2013-May-22 Wed
| 16.5
| 16.89
| 16.4
| ###
| 111,926
| ###
| 82.9
| 82.9
| 0.0 |
2013-May-21 Tue
| ###
| ###
| 16.28
| ###
| 127,780
| 1,040,129
| ###
| ###
| 0.0 |
2013-May-20 Mon
| ###
| ###
| ###
| 16.47
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| ###
| ###
| 16.25
| ###
| 196,425
| 1,595,953
| 72.6
| 72.6
| 0.0 |
2013-May-16 Thu
| ###
| 16.73
| ###
| 16.21
| 118,855
| 994,222
| 34.3
| 34.3
| 1.2 |
2013-May-15 Wed
| ###
| ###
| ###
| 16.25
| 163,428
| 0
| 22.1
| 22.1
| ### |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 137,520
| 0
| 82.7
| 82.7
| 0.0 |
2013-May-13 Mon
| 16.58
| 16.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-10 Fri
| 16.53
| ###
| 16.28
| 16.57
| 300,074
| ###
| ###
| ###
| ### |
2013-May-09 Thu
| 16.24
| ###
| 16.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 15.85
| 16.25
| 15.85
| ###
| 288,425
| 4,629,221
| ###
| ###
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 15.44
| 15.84
| 176,942
| ###
| 82.0
| 82.0
| ### |
2013-May-06 Mon
| 15.45
| ###
| ###
| ###
| 126,085
| 0
| 79.8
| 79.8
| 0.0 |
2013-May-03 Fri
| 15.42
| 15.42
| ###
| ###
| 174,275
| ###
| 28.7
| 28.7
| 0.0 |
2013-May-02 Thu
| 15.5
| 15.5
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2013-May-01 Wed
| 15.25
| 15.74
| 15.25
| ###
| 135,048
| ###
| 80.3
| 80.3
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| 15.25
| 15.26
|
|
| ###
| ###
| ### |
2013-Apr-29 Mon
| ###
| ###
| 15.54
| 15.8
|
|
| ###
| ###
| 1.1 |
2013-Apr-26 Fri
| ###
| ###
| ###
| 15.52
|
|
| 82.7
| 82.7
| 1.1 |
2013-Apr-24 Wed
| ###
| 15.51
| 14.81
| 15.4
|
|
| 78.3
| 78.3
| ### |
2013-Apr-23 Tue
| 14.77
| 15.2
| 14.77
| ###
| 146,088
| 2,189,128
| 81.1
| 81.1
| 0.0 |
2013-Apr-22 Mon
| ###
| ###
| 14.7
| 14.84
|
|
| ###
| ###
| ### |
2013-Apr-19 Fri
| 14.56
| ###
| 14.4
| ###
| 131,921
| ###
| ###
| ###
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| 14.49
| 14.56
|
|
| 27.0
| 27.0
| ### |
2013-Apr-17 Wed
| ###
| ###
| 14.84
| ###
| 163,082
| ###
| 30.7
| 30.7
| 0.0 |
2013-Apr-16 Tue
| 14.71
| ###
| 14.71
| ###
| 327,649
| 2,409,858
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| 14.72
| 14.79
| 14.58
| 14.71
|
|
| ###
| ###
| ### |
2013-Apr-12 Fri
| 14.72
| 14.89
| 14.59
| 14.8
| 229,272
| ###
| ###
| ###
| 1.1 |
2013-Apr-11 Thu
| 14.54
| 14.86
| 14.52
| 14.76
|
|
| ###
| ###
| 1.1 |
2013-Apr-10 Wed
| 14.57
| ###
| ###
| 14.5
|
|
| 25.1
| 25.1
| 1.0 |
2013-Apr-09 Tue
| 14.56
| 14.76
| 14.26
| 14.55
| 187,081
| 2,714,545
| ###
| ###
| ### |
2013-Apr-08 Mon
| 14.25
| 14.76
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| 14.21
| 14.48
| ###
| 14.25
| 185,026
| 1,339,588
| 72.0
| 72.0
| 1.0 |
2013-Apr-04 Thu
| 14.25
| 14.46
| ###
| ###
| 243,273
| ###
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 14.7
| 14.75
| 14.28
| 14.28
| 250,458
| ###
| 19.4
| 19.4
| ### |
2013-Apr-02 Tue
| ###
| ###
| 14.55
| 14.73
|
|
| ###
| ###
| 1.1 |
2013-Mar-28 Thu
| ###
| ###
| ###
| 14.7
| 186,488
| 0
| ###
| ###
| ### |
2013-Mar-27 Wed
| ###
| ###
| ###
| ###
| 215,453
| 0
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 14.5
| ###
| ###
| ###
| 221,720
| 0
| ###
| ###
| 0.0 |
2013-Mar-25 Mon
| 14.53
| 14.72
| 14.4
| 14.49
|
|
| 31.5
| 31.5
| ### |
2013-Mar-22 Fri
| ###
| ###
| ###
| 14.53
| 624,387
| 0
| 89.7
| 89.7
| 1.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2013-Mar-20 Wed
| 14.46
| 14.54
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| 14.83
| 14.47
| 14.5
| 277,877
| ###
| ###
| ###
| 1.0 |
2013-Mar-18 Mon
| 14.88
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| 14.7
| ###
| 214,272
| ###
| 66.5
| 66.5
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 14.86
| ###
| 166,326
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 14.85
| ###
| 132,277
| 982,156
| ###
| ###
| 0.0 |
2013-Mar-12 Tue
| ###
| ###
| ###
| 15.24
|
|
| 81.0
| 81.0
| 1.1 |
2013-Mar-11 Mon
| ###
| 15.41
| 15.24
| 15.27
|
|
| ###
| ###
| ### |
2013-Mar-08 Fri
| 15.25
| 15.5
| ###
| 15.45
| 184,450
| 1,429,487
| 76.7
| 76.7
| ### |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| ###
| ###
| ###
| ###
| 242,845
| 0
| 72.4
| 72.4
| 0.0 |
2013-Mar-05 Tue
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| 14.82
| ###
| 14.76
| ###
| 141,020
| 1,040,727
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| 14.89
| 15.24
| 153,172
| ###
| 80.0
| 80.0
| 1.1 |
2013-Feb-28 Thu
| 15.77
| 15.77
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2013-Feb-27 Wed
| 14.8
| 15.53
| 14.76
| 15.41
| 381,870
| 5,783,421
| ###
| ###
| ### |
2013-Feb-26 Tue
| 14.8
| ###
| ###
| 14.89
| 1,159,125
| 0
| ###
| ###
| ### |
2013-Feb-25 Mon
| ###
| ###
| ###
| 14.87
| 245,522
| 0
| 82.9
| 82.9
| 1.1 |
2013-Feb-22 Fri
| 14.4
| ###
| ###
| 14.41
|
|
| 62.2
| 62.2
| ### |
2013-Feb-21 Thu
| 13.86
| ###
| 13.81
| 13.89
|
|
| ###
| ###
| 1.0 |
2013-Feb-20 Wed
| ###
| ###
| 13.7
| 13.7
|
|
| 2.4
| 2.4
| 1.0 |
2013-Feb-19 Tue
| ###
| 14.85
| ###
| 14.84
| 165,887
| ###
| ###
| ###
| ### |
2013-Feb-18 Mon
| 14.76
| ###
| ###
| 14.84
| 229,088
| 0
| 75.7
| 75.7
| ### |
2013-Feb-15 Fri
| 14.4
| 14.76
| 14.23
| ###
| 319,188
| ###
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| 14.4
| 187,959
| 0
| 70.5
| 70.5
| 1.0 |
2013-Feb-13 Wed
| ###
| 14.71
| ###
| 14.5
|
|
| 79.5
| 79.5
| 1.0 |
2013-Feb-12 Tue
| 14.2
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Feb-11 Mon
| 14.2
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 14.29
| ###
| 14.2
|
|
| 82.4
| 82.4
| 1.0 |
2013-Feb-07 Thu
| 13.82
| ###
| 13.78
| ###
| 97,084
| ###
| 80.0
| 80.0
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| 13.79
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| 13.79
| 13.85
|
|
| 36.5
| 36.5
| ### |
2013-Feb-01 Fri
| 13.83
| ###
| 13.75
| 13.85
| 159,176
| ###
| 65.2
| 65.2
| ### |
2013-Jan-31 Thu
| ###
| 13.76
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2013-Jan-30 Wed
| 13.45
| 13.54
| 13.25
| 13.44
| 214,273
| 2,870,186
| ###
| ###
| ### |
2013-Jan-29 Tue
| 13.72
| 13.79
| 13.5
| ###
| 110,442
| 1,506,981
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| 13.72
| 13.77
| 13.45
| 13.49
| 151,580
| ###
| ###
| ###
| ### |
2013-Jan-24 Thu
| 13.25
| 13.83
| 13.25
| 13.72
| 101,783
| 1,378,141
| ###
| ###
| ### |
2013-Jan-23 Wed
| 13.44
| ###
| 13.44
| 13.53
|
|
| ###
| ###
| ### |
2013-Jan-22 Tue
| 13.46
| 13.55
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2013-Jan-21 Mon
| 13.47
| ###
| 13.44
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2013-Jan-18 Fri
| 13.5
| 13.51
| 13.41
| 13.47
|
|
| ###
| ###
| 1.0 |
2013-Jan-17 Thu
| 13.74
| 13.79
| 13.45
| 13.49
|
|
| 18.6
| 18.6
| ### |
2013-Jan-16 Wed
| ###
| 13.49
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2013-Jan-14 Mon
| 13.86
| 13.87
| ###
| ###
| 323,924
| ###
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 13.88
| ###
| ###
| ###
| 78,788
| 0
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| 13.76
| ###
| 13.76
| ###
| 130,822
| 900,055
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| 13.73
| 13.76
| 72,885
| 500,355
| ###
| ###
| 1.0 |
2013-Jan-07 Mon
| ###
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| 13.87
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| 13.87
| ###
| 140,079
| 971,447
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 13.88
| ###
| 13.87
| ###
| 158,153
| ###
| 65.6
| 65.6
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 13.77
| 13.88
|
|
| 25.9
| 25.9
| ### |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 139,657
| 0
| 86.9
| 86.9
| 0.0 |
2012-Dec-27 Thu
| ###
| 13.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 13.49
| 13.71
| 13.43
| ###
| 63,378
| ###
| 79.6
| 79.6
| 0.0 |
2012-Dec-21 Fri
| 13.84
| 13.84
| 13.27
| 13.55
|
|
| ###
| ###
| 1.0 |
2012-Dec-20 Thu
| ###
| ###
| 13.42
| 13.47
| 283,845
| ###
| ###
| ###
| 1.0 |
2012-Dec-19 Wed
| 13.73
| 13.89
| ###
| 13.87
| 160,629
| ###
| ###
| ###
| ### |
2012-Dec-18 Tue
| 13.82
| 13.87
| ###
| ###
| 313,670
| ###
| 19.3
| 19.3
| 0.0 |
2012-Dec-17 Mon
| 13.7
| ###
| 13.56
| 13.79
|
|
| ###
| ###
| 1.0 |
2012-Dec-14 Fri
| 13.5
| ###
| ###
| ###
| 71,352
| 0
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| 13.51
|
|
| 22.6
| 22.6
| ### |
2012-Dec-12 Wed
| ###
| 13.7
| ###
| ###
| 212,743
| 1,457,289
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| 13.29
| ###
| 13.23
| 142,472
| 946,726
| 76.2
| 76.2
| 0.9 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 296,772
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| 13.2
| ###
| ###
| 367,749
| 2,427,143
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| 13.28
| ###
| ###
| 201,259
| 1,336,359
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 13.2
| 13.24
| ###
| ###
| 225,381
| 1,492,022
| 37.8
| 37.8
| 0.0 |
2012-Dec-03 Mon
| 13.41
| 13.41
| ###
| ###
| 192,329
| ###
| 16.5
| 16.5
| 0.0 |
2012-Nov-30 Fri
| 13.4
| 13.43
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2012-Nov-29 Thu
| ###
| 13.46
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2012-Nov-28 Wed
| 12.84
| ###
| ###
| ###
| 121,423
| 0
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| 12.73
| 12.74
| 217,048
| ###
| 17.5
| 17.5
| ### |
2012-Nov-26 Mon
| ###
| ###
| 12.75
| ###
| 177,178
| ###
| 31.1
| 31.1
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| 12.5
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| 12.53
| ###
| 12.52
| 12.86
| 153,579
| ###
| ###
| ###
| 0.9 |
2012-Nov-21 Wed
| 12.55
| 12.57
| 12.43
| 12.5
| 215,880
| ###
| ###
| ###
| 0.9 |
2012-Nov-20 Tue
| 12.53
| ###
| 12.48
| 12.5
|
|
| ###
| ###
| 0.9 |
2012-Nov-19 Mon
| ###
| 12.5
| ###
| 12.49
|
|
| 77.2
| 77.2
| 0.9 |
2012-Nov-16 Fri
| ###
| 12.43
| ###
| ###
| 158,170
| 983,026
| 79.3
| 79.3
| 0.0 |
2012-Nov-15 Thu
| 12.2
| 12.29
| ###
| 12.23
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 12.41
| 12.53
| ###
| 12.46
| 235,723
| ###
| 78.6
| 78.6
| 0.9 |
2012-Nov-13 Tue
| 12.29
| 12.48
| 12.26
| 12.45
|
|
| ###
| ###
| ### |
2012-Nov-12 Mon
| ###
| ###
| ###
| 12.21
| 279,344
| 0
| 21.0
| 21.0
| 0.9 |
2012-Nov-09 Fri
| 12.25
| 12.47
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| 12.28
| 153,671
| 0
| 25.8
| 25.8
| 0.9 |
2012-Nov-07 Wed
| 12.48
| 12.51
| ###
| ###
| 136,247
| 852,224
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 12.54
| 12.54
| 12.4
| 12.46
|
|
| ###
| ###
| 0.9 |
2012-Nov-05 Mon
| ###
| ###
| 12.56
| 12.57
|
|
| 14.3
| 14.3
| 0.9 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| 12.73
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-30 Tue
| 12.71
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 12.8
| 12.8
| 12.71
| 12.76
|
|
| 29.2
| 29.2
| ### |
2012-Oct-26 Fri
| 12.75
| 12.8
| 12.7
| 12.76
|
|
| 77.6
| 77.6
| ### |
2012-Oct-25 Thu
| ###
| ###
| 12.54
| 12.7
|
|
| ###
| ###
| 0.9 |
2012-Oct-24 Wed
| ###
| ###
| 12.84
| 12.84
| 348,341
| 2,236,349
| 24.2
| 24.2
| 0.9 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 118,426
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| ###
| ###
| ###
| ###
| 245,149
| 0
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| ###
| ###
| ###
| ###
| 221,885
| 0
| 63.6
| 63.6
| 0.0 |
2012-Oct-18 Thu
| ###
| ###
| 12.85
| ###
| 80,020
| 514,128
| 71.1
| 71.1
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Oct-12 Fri
| 12.83
| ###
| 12.76
| 12.8
|
|
| 26.3
| 26.3
| 0.9 |
2012-Oct-11 Thu
| 12.72
| 12.81
| 12.7
| 12.71
| 91,928
| 1,172,541
| 29.5
| 29.5
| 0.9 |
2012-Oct-10 Wed
| 12.81
| 12.85
| 12.7
| 12.71
|
|
| 24.0
| 24.0
| 0.9 |
2012-Oct-09 Tue
| 12.8
| ###
| 12.8
| 12.84
| 204,127
| ###
| 67.4
| 67.4
| 0.9 |
2012-Oct-08 Mon
| ###
| 12.87
| ###
| 12.77
| 23,272
| 149,755
| 81.0
| 81.0
| 0.9 |
2012-Oct-05 Fri
| 12.52
| ###
| 12.5
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2012-Oct-04 Thu
| 12.54
| ###
| 12.48
| 12.56
|
|
| ###
| ###
| 0.9 |
2012-Oct-03 Wed
| 12.2
| 12.53
| 12.2
| 12.46
| 75,184
| 929,650
| ###
| ###
| 0.9 |
2012-Oct-02 Tue
| 12.2
| 12.24
| ###
| 12.21
| 214,147
| 1,310,579
| 62.5
| 62.5
| 0.9 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| 12.21
| ###
| ###
| ###
| 73,970
| 0
| 25.1
| 25.1
| 0.0 |
2012-Sep-27 Thu
| 12.2
| ###
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2012-Sep-26 Wed
| 12.2
| 12.22
| ###
| 12.2
| 85,976
| ###
| ###
| ###
| ### |
2012-Sep-25 Tue
| ###
| 12.28
| ###
| 12.23
| 38,889
| 238,778
| 85.8
| 85.8
| ### |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 55,657
| 0
| ###
| ###
| 0.0 |
2012-Sep-21 Fri
| 12.29
| ###
| ###
| 12.25
| 125,155
| 0
| 26.7
| 26.7
| 0.9 |
2012-Sep-20 Thu
| 12.29
| 12.29
| ###
| 12.2
|
|
| 26.0
| 26.0
| ### |
2012-Sep-19 Wed
| 12.44
| 12.44
| ###
| 12.2
|
|
| 14.5
| 14.5
| ### |
2012-Sep-18 Tue
| 12.45
| 12.45
| 12.26
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2012-Sep-17 Mon
| 12.45
| 12.45
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-14 Fri
| ###
| 12.49
| ###
| 12.4
| 77,088
| ###
| ###
| ###
| 0.9 |
2012-Sep-13 Thu
| 12.5
| 12.55
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| 12.53
| ###
| 12.53
|
|
| 74.1
| 74.1
| ### |
2012-Sep-11 Tue
| 12.5
| 12.5
| 12.27
| ###
| 71,320
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| 12.55
| 12.22
| 12.5
|
|
| ###
| ###
| 0.9 |
2012-Sep-07 Fri
| 12.29
| ###
| ###
| 12.22
|
|
| 28.6
| 28.6
| 0.9 |
2012-Sep-06 Thu
| 12.25
| ###
| 12.23
| 12.27
|
|
| 68.9
| 68.9
| ### |
2012-Sep-05 Wed
| ###
| 12.4
| 12.22
| ###
| 98,273
| 1,209,740
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 12.45
| 12.47
| 12.23
| 12.4
| 180,271
| 2,226,346
| 34.4
| 34.4
| 0.9 |
2012-Sep-03 Mon
| 12.27
| 12.47
| ###
| 12.4
|
|
| 78.7
| 78.7
| 0.9 |
2012-Aug-31 Fri
| 11.75
| 12.48
| 11.75
| 12.48
|
|
| ###
| ###
| ### |
2012-Aug-30 Thu
| ###
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| 11.8
| ###
| 214,324
| ###
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| 11.76
| 4,307,527
| 0
| 19.3
| 19.3
| 0.8 |
2012-Aug-27 Mon
| ###
| ###
| ###
| 11.77
| 280,645
| 0
| ###
| ###
| ### |
2012-Aug-24 Fri
| ###
| ###
| 11.75
| 11.75
| 452,827
| 2,660,358
| 15.8
| 15.8
| ### |
2012-Aug-23 Thu
| ###
| 12.29
| ###
| ###
| 193,086
| ###
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| 12.56
| ###
| ###
| 12.2
|
|
| 13.1
| 13.1
| ### |
2012-Aug-21 Tue
| ###
| 12.22
| ###
| 12.22
| 69,774
| ###
| ###
| ###
| 0.9 |
2012-Aug-20 Mon
| 11.88
| ###
| 11.86
| ###
| 242,783
| ###
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 11.52
| 11.85
| 11.52
| 11.85
| 476,687
| 5,570,087
| ###
| ###
| ### |
2012-Aug-16 Thu
| 11.5
| 11.72
| 11.5
| 11.58
|
|
| 76.1
| 76.1
| 0.8 |
2012-Aug-15 Wed
| ###
| 11.71
| 11.49
| 11.58
|
|
| 26.3
| 26.3
| 0.8 |
2012-Aug-14 Tue
| 11.81
| 11.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 11.86
| ###
| 11.76
| 11.82
| 86,427
| ###
| 29.5
| 29.5
| 0.8 |
2012-Aug-10 Fri
| 11.78
| 11.85
| ###
| 11.8
| 84,042
| 497,948
| 73.1
| 73.1
| 0.8 |
2012-Aug-09 Thu
| ###
| 11.85
| ###
| 11.8
| 30,228
| ###
| 77.1
| 77.1
| 0.8 |
2012-Aug-08 Wed
| ###
| 11.85
| 11.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 11.51
| ###
| ###
| ###
| 32,241
| 0
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| 11.56
| 11.77
| 11.5
| 11.51
|
|
| 26.5
| 26.5
| 0.8 |
2012-Aug-03 Fri
| ###
| ###
| 11.41
| 11.5
|
|
| ###
| ###
| ### |
2012-Aug-02 Thu
| 11.7
| 11.85
| ###
| 11.71
|
|
| 66.2
| 66.2
| ### |
2012-Aug-01 Wed
| 11.85
| 11.87
| 11.7
| 11.84
| 132,326
| ###
| 31.0
| 31.0
| 0.8 |
2012-Jul-30 Mon
| ###
| 11.85
| ###
| 11.83
|
|
| 83.5
| 83.5
| 0.8 |
2012-Jul-27 Fri
| ###
| 11.7
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| 11.29
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2012-Jul-25 Wed
| 11.53
| 11.55
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2012-Jul-24 Tue
| 11.55
| ###
| 11.43
| 11.5
|
|
| 29.8
| 29.8
| ### |
2012-Jul-23 Mon
| 11.54
| 11.54
| 11.41
| 11.5
| 29,244
| 335,574
| ###
| ###
| ### |
2012-Jul-20 Fri
| 11.4
| 11.7
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2012-Jul-19 Thu
| ###
| 11.4
| ###
| 11.4
| 34,976
| ###
| 84.4
| 84.4
| 0.8 |
2012-Jul-18 Wed
| 11.45
| 11.45
| ###
| 11.21
| 36,056
| 206,420
| ###
| ###
| ### |
2012-Jul-17 Tue
| ###
| 11.46
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 11.29
| ###
| 11.26
| ###
| 54,176
| ###
| 73.2
| 73.2
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| 11.29
| 78,556
| 0
| ###
| ###
| ### |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 10.86
| ###
| 10.85
| 10.85
| 97,540
| 529,154
| 37.4
| 37.4
| 0.8 |
2012-Jul-06 Fri
| ###
| ###
| 10.77
| 10.86
|
|
| ###
| ###
| 0.8 |
2012-Jul-05 Thu
| 11.4
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| 11.72
| 11.79
| 11.23
| 11.4
| 186,956
| ###
| ###
| ###
| 0.8 |
2012-Jul-03 Tue
| 11.8
| 11.82
| 11.71
| 11.82
| 66,226
| 779,148
| ###
| ###
| 0.8 |
2012-Jul-02 Mon
| 11.85
| ###
| 11.75
| 11.8
| 35,150
| ###
| 28.4
| 28.4
| 0.8 |
2012-Jun-29 Fri
| 11.7
| 11.82
| ###
| 11.82
| 64,627
| 381,945
| ###
| ###
| 0.8 |
2012-Jun-28 Thu
| ###
| 11.72
| 11.5
| 11.7
|
|
| ###
| ###
| 0.8 |
2012-Jun-27 Wed
| 11.4
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2012-Jun-26 Tue
| ###
| 11.4
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| 11.28
| 11.4
| 11.28
| 11.29
|
|
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| ###
| ###
| 11.26
| 91,584
| 0
| ###
| ###
| 0.8 |
2012-Jun-21 Thu
| ###
| 11.4
| ###
| 11.21
|
|
| ###
| ###
| ### |
2012-Jun-20 Wed
| 11.55
| 11.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| 11.74
| 11.74
| 11.5
| 11.55
|
|
| 18.8
| 18.8
| 0.8 |
2012-Jun-18 Mon
| 11.5
| 11.75
| 11.45
| 11.74
|
|
| 82.6
| 82.6
| 0.8 |
2012-Jun-15 Fri
| ###
| 11.59
| ###
| 11.5
| 205,623
| 1,191,585
| ###
| ###
| ### |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 171,458
| 0
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| 10.85
| ###
| 10.83
| ###
| 85,741
| 464,287
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 10.82
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 108,950
| 0
| 31.7
| 31.7
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 10.89
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
| 56,589
| 0
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| 10.87
| ###
| 125,040
| ###
| 42.4
| 42.4
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 113,427
| 0
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| 10.84
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-May-30 Wed
| 10.85
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 10.59
| 10.8
| 10.56
| 10.8
|
|
| ###
| ###
| ### |
2012-May-28 Mon
| 10.8
| 10.82
| 10.52
| 10.54
| 56,652
| 604,476
| ###
| ###
| 0.8 |
2012-May-25 Fri
| ###
| ###
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2012-May-24 Thu
| 10.55
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 10.45
| 10.55
| 10.42
| 10.54
| 38,157
| 400,076
| 85.9
| 85.9
| 0.8 |
2012-May-22 Tue
| 10.2
| 10.5
| 10.2
| 10.47
| 28,050
| ###
| 83.4
| 83.4
| 0.7 |
2012-May-21 Mon
| 10.26
| ###
| ###
| ###
| 48,881
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 10.27
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2012-May-17 Thu
| ###
| ###
| ###
| 10.24
| 119,428
| 0
| ###
| ###
| ### |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 75,224
| 0
| 90.7
| 90.7
| 0.0 |
2012-May-15 Tue
| 10.45
| 10.47
| 9.8
| ###
| 205,527
| ###
| 19.2
| 19.2
| 0.0 |
2012-May-14 Mon
| 10.59
| ###
| 10.49
| 10.52
|
|
| 28.5
| 28.5
| ### |
2012-May-11 Fri
| 10.51
| 10.59
| 10.45
| 10.59
| 51,829
| 545,241
| 76.7
| 76.7
| ### |
2012-May-10 Thu
| 10.57
| 10.57
| 10.4
| 10.5
|
|
| 20.4
| 20.4
| 0.8 |
2012-May-09 Wed
| 10.47
| 10.53
| 10.46
| 10.47
| 116,154
| ###
| ###
| ###
| 0.7 |
2012-May-08 Tue
| 10.4
| 10.5
| ###
| 10.44
|
|
| 74.9
| 74.9
| 0.7 |
2012-May-07 Mon
| 10.44
| 10.44
| ###
| 10.4
|
|
| 46.5
| 46.5
| 0.7 |
2012-May-04 Fri
| ###
| ###
| 10.51
| 10.58
| 59,583
| ###
| ###
| ###
| 0.8 |
2012-May-03 Thu
| ###
| ###
| 10.52
| 10.7
|
|
| ###
| ###
| 0.8 |
2012-May-02 Wed
| ###
| ###
| 10.83
| 10.87
| 85,478
| ###
| ###
| ###
| ### |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 58,382
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
| 187,389
| 0
| 76.9
| 76.9
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| ###
| 10.87
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 86,541
| 0
| 79.2
| 79.2
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| 10.87
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2012-Apr-17 Tue
| 10.81
| ###
| 10.8
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2012-Apr-16 Mon
| 10.8
| 10.84
| 10.7
| 10.8
| 77,921
| ###
| ###
| ###
| ### |
2012-Apr-13 Fri
| ###
| ###
| 10.77
| 10.79
|
|
| ###
| ###
| ### |
2012-Apr-12 Thu
| 10.73
| ###
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2012-Apr-11 Wed
| ###
| 10.78
| 10.55
| 10.74
|
|
| 80.0
| 80.0
| 0.8 |
2012-Apr-10 Tue
| 10.7
| 10.88
| 10.7
| 10.74
| 51,077
| 551,120
| 79.8
| 79.8
| 0.8 |
2012-Apr-05 Thu
| 10.58
| ###
| 10.58
| 10.89
| 80,521
| 425,956
| ###
| ###
| 0.8 |
2012-Apr-04 Wed
| ###
| 10.84
| 10.59
| 10.7
|
|
| 74.6
| 74.6
| 0.8 |
2012-Apr-03 Tue
| 10.75
| 10.75
| 10.59
| ###
| 78,941
| ###
| 22.8
| 22.8
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 99,150
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 10.74
| ###
| 10.71
| ###
| 289,781
| 1,551,777
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| 10.7
| 10.51
| 10.7
|
|
| 81.7
| 81.7
| 0.8 |
2012-Mar-28 Wed
| ###
| 10.7
| 10.46
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2012-Mar-27 Tue
| ###
| 10.74
| ###
| 10.7
| 51,424
| 276,146
| 73.3
| 73.3
| 0.8 |
2012-Mar-26 Mon
| ###
| ###
| 10.56
| ###
| 57,955
| ###
| 72.3
| 72.3
| 0.0 |
2012-Mar-23 Fri
| 10.48
| ###
| 10.45
| 10.57
| 44,650
| ###
| 75.6
| 75.6
| 0.8 |
2012-Mar-22 Thu
| 10.58
| 10.7
| 10.51
| 10.55
| 400,882
| 4,251,353
| 29.2
| 29.2
| ### |
2012-Mar-21 Wed
| ###
| 10.74
| ###
| ###
| 390,427
| ###
| 72.0
| 72.0
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2012-Mar-19 Mon
| ###
| 10.48
| ###
| 10.4
| 194,475
| 1,019,049
| ###
| ###
| 0.7 |
2012-Mar-16 Fri
| 10.42
| 10.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 10.4
| 10.46
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2012-Mar-14 Wed
| ###
| 10.49
| 10.2
| 10.41
| 135,177
| ###
| 77.1
| 77.1
| ### |
2012-Mar-13 Tue
| ###
| 10.27
| ###
| 10.25
| 173,851
| 892,724
| ###
| ###
| 0.7 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2012-Mar-09 Fri
| ###
| 10.25
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2012-Mar-08 Thu
| 9.7
| ###
| 9.7
| ###
|
|
| 92.0
| 92.0
| 0.0 |
|