End of day Prices (full format), 600 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.95 |
2012-Mar-09 Fri
| 12.88
| ###
| 12.88
| ###
| 4,486,189
| 28,891,057
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 12.83
| 12.88
|
|
| ###
| ###
| ### |
2012-Mar-07 Wed
| ###
| ###
| 12.88
| 12.88
|
|
| ###
| ###
| ### |
2012-Mar-06 Tue
| 13.41
| 13.42
| ###
| 13.22
|
|
| 29.8
| 29.8
| 0.9 |
2012-Mar-05 Mon
| 13.53
| 13.59
| ###
| 13.41
|
|
| 24.9
| 24.9
| 1.0 |
2012-Mar-02 Fri
| 13.5
| ###
| 13.4
| 13.49
|
|
| 30.8
| 30.8
| ### |
2012-Mar-01 Thu
| 13.5
| ###
| ###
| 13.4
| 3,312,653
| 0
| 27.0
| 27.0
| 1.0 |
2012-Feb-29 Wed
| ###
| 13.84
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Feb-28 Tue
| ###
| 13.73
| 13.45
| 13.58
|
|
| 27.2
| 27.2
| ### |
2012-Feb-27 Mon
| ###
| ###
| 13.85
| 13.89
| 3,749,985
| 25,968,646
| ###
| ###
| 1.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| 13.8
| ###
| 4,119,579
| ###
| 72.9
| 72.9
| 0.0 |
2012-Feb-22 Wed
| 13.59
| 13.87
| 13.54
| 13.79
|
|
| 78.9
| 78.9
| 1.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 2,279,653
| 0
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 13.5
| 13.58
| 13.29
| 13.49
| 2,003,929
| 26,922,786
| 26.6
| 26.6
| ### |
2012-Feb-17 Fri
| ###
| 13.28
| ###
| 13.23
| 1,266,729
| 8,411,080
| 73.2
| 73.2
| 0.9 |
2012-Feb-16 Thu
| 13.42
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| 13.43
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| 13.53
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| 13.45
| 13.58
|
|
| ###
| ###
| ### |
2012-Feb-10 Fri
| 13.7
| 13.78
| 13.46
| 13.52
| 1,810,574
| ###
| ###
| ###
| 1.0 |
2012-Feb-09 Thu
| 13.59
| 13.83
| 13.48
| ###
| 3,831,329
| ###
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 13.42
| ###
| 13.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| 13.44
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2012-Feb-06 Mon
| 13.48
| 13.55
| 13.2
| 13.27
|
|
| 19.4
| 19.4
| 0.9 |
2012-Feb-03 Fri
| 13.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| 13.75
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2012-Feb-01 Wed
| 13.77
| 13.79
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 13.74
| 13.76
| 3,846,078
| 26,422,555
| 14.7
| 14.7
| 1.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
| 2,947,648
| 0
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 5,512,871
| 0
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| 13.83
| 13.55
| 13.83
| 2,903,588
| ###
| 79.8
| 79.8
| 1.0 |
2012-Jan-24 Tue
| ###
| 13.72
| 13.51
| 13.58
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 13.5
| 13.55
| 1,247,974
| 8,423,824
| 26.3
| 26.3
| 1.0 |
2012-Jan-20 Fri
| ###
| 13.7
| 13.5
| 13.56
|
|
| ###
| ###
| 1.0 |
2012-Jan-19 Thu
| 13.85
| 13.89
| 13.51
| 13.57
|
|
| ###
| ###
| ### |
2012-Jan-18 Wed
| ###
| 13.7
| 13.53
| ###
| 1,687,644
| 22,977,273
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| 13.27
| ###
| 2,989,653
| 19,836,347
| 80.5
| 80.5
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 2,269,747
| 0
| 24.7
| 24.7
| 0.0 |
2012-Jan-13 Fri
| 13.56
| 13.58
| 13.41
| 13.43
|
|
| 20.0
| 20.0
| ### |
2012-Jan-12 Thu
| 13.5
| 13.52
| ###
| 13.49
|
|
| ###
| ###
| ### |
2012-Jan-11 Wed
| 13.58
| ###
| 13.45
| 13.54
| 2,047,540
| ###
| ###
| ###
| 1.0 |
2012-Jan-10 Tue
| 13.28
| 13.43
| 13.2
| 13.43
| 2,745,785
| 36,560,127
| 75.8
| 75.8
| ### |
2012-Jan-09 Mon
| 13.25
| 13.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 13.25
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2012-Jan-04 Wed
| 13.45
| ###
| ###
| 13.47
| 2,243,456
| 0
| ###
| ###
| 1.0 |
2012-Jan-03 Tue
| 13.42
| 13.51
| 13.26
| ###
| 1,422,074
| ###
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| 13.42
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 13.26
| ###
| ###
| 13.25
| 897,885
| 0
| ###
| ###
| ### |
2011-Dec-28 Wed
| 13.54
| 13.55
| 13.24
| ###
| 1,132,851
| ###
| 24.1
| 24.1
| 0.0 |
2011-Dec-23 Fri
| 13.59
| 13.59
| ###
| 13.46
| 2,019,584
| 13,723,073
| 18.5
| 18.5
| ### |
2011-Dec-22 Thu
| 13.55
| 13.56
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 13.4
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| 13.26
| ###
| ###
| 4,275,986
| 28,349,787
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 13.55
| 13.58
| ###
| ###
| 5,368,944
| 36,455,129
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| 13.76
| ###
| 5,899,954
| 40,591,683
| 31.5
| 31.5
| 0.0 |
2011-Dec-14 Wed
| 14.44
| 14.47
| 14.2
| 14.23
|
|
| 19.1
| 19.1
| ### |
2011-Dec-13 Tue
| 14.56
| 14.58
| 14.41
| 14.44
|
|
| 28.1
| 28.1
| ### |
2011-Dec-12 Mon
| 14.74
| 14.8
| ###
| 14.72
| 2,201,270
| ###
| 34.5
| 34.5
| ### |
2011-Dec-09 Fri
| ###
| 14.47
| 14.21
| 14.29
|
|
| 29.1
| 29.1
| ### |
2011-Dec-08 Thu
| ###
| ###
| ###
| 14.45
| 3,562,173
| 0
| ###
| ###
| 1.0 |
2011-Dec-07 Wed
| ###
| 14.85
| 14.56
| ###
| 2,258,175
| ###
| 28.6
| 28.6
| 0.0 |
2011-Dec-06 Tue
| 14.86
| ###
| 14.59
| 14.59
| 2,615,045
| 19,076,753
| ###
| ###
| 1.0 |
2011-Dec-05 Mon
| 14.87
| ###
| 14.74
| 14.89
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 14.48
| 14.8
| 14.47
| 14.8
|
|
| 81.7
| 81.7
| 1.1 |
2011-Dec-01 Thu
| 14.58
| ###
| ###
| 14.45
| 3,674,886
| 0
| 27.0
| 27.0
| 1.0 |
2011-Nov-30 Wed
| ###
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| 13.85
| ###
| 13.81
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2011-Nov-25 Fri
| 13.72
| 13.82
| 13.56
| ###
| 2,995,588
| ###
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 13.8
| 13.83
|
|
| ###
| ###
| 1.0 |
2011-Nov-23 Wed
| ###
| 14.27
| 13.86
| 13.89
| 3,654,154
| 51,395,676
| 26.5
| 26.5
| 1.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| 14.23
|
|
| 25.8
| 25.8
| ### |
2011-Nov-21 Mon
| ###
| 14.57
| 14.27
| 14.5
| 2,084,221
| ###
| ###
| ###
| 1.0 |
2011-Nov-18 Fri
| 14.21
| 14.47
| 14.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 14.42
| ###
| ###
| 14.52
| 2,469,553
| 0
| 74.1
| 74.1
| 1.0 |
2011-Nov-16 Wed
| 14.55
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2011-Nov-15 Tue
| 14.5
| 14.71
| 14.48
| 14.58
|
|
| 76.0
| 76.0
| ### |
2011-Nov-14 Mon
| ###
| 14.75
| 14.48
| 14.54
| 2,391,880
| 34,957,326
| 35.6
| 35.6
| 1.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| 13.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| 14.47
| 14.29
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 2,125,454
| 0
| 27.5
| 27.5
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| 13.87
| ###
| 2,578,981
| ###
| 75.2
| 75.2
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2011-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 2,142,940
| 0
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 14.47
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| 14.45
| 14.5
|
|
| ###
| ###
| 1.0 |
2011-Oct-27 Thu
| ###
| 14.89
| 14.59
| 14.81
| 1,915,251
| ###
| 69.9
| 69.9
| 1.1 |
2011-Oct-26 Wed
| ###
| 14.54
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Oct-24 Mon
| 14.25
| ###
| ###
| 14.59
| 3,362,783
| 0
| ###
| ###
| 1.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| 13.83
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2011-Oct-19 Wed
| 14.2
| 14.24
| ###
| ###
| 2,520,178
| ###
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| 14.21
| ###
| ###
| 2,161,429
| 15,356,953
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| 14.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| 14.28
| 2,766,580
| 0
| 75.9
| 75.9
| ### |
2011-Oct-13 Thu
| 14.24
| ###
| ###
| 14.23
| 3,724,853
| 0
| 32.4
| 32.4
| ### |
2011-Oct-12 Wed
| ###
| ###
| 13.8
| ###
| 3,501,057
| ###
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 1,895,886
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 1,879,825
| 0
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 13.78
| ###
| 13.74
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2011-Oct-06 Thu
| 13.4
| ###
| ###
| 13.72
| 5,359,058
| 0
| ###
| ###
| ### |
2011-Oct-05 Wed
| ###
| 13.24
| 12.86
| 13.23
| 3,022,029
| 39,437,478
| 78.5
| 78.5
| 0.9 |
2011-Oct-04 Tue
| ###
| ###
| 12.75
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 12.85
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2011-Sep-30 Fri
| ###
| 13.45
| ###
| 13.4
| 5,038,176
| ###
| ###
| ###
| 1.0 |
2011-Sep-29 Thu
| ###
| 13.22
| 12.82
| ###
| 3,235,747
| 42,129,425
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| 13.21
| ###
| ###
| 2,908,848
| 19,212,941
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 12.84
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| 12.4
| 5,136,186
| 0
| ###
| ###
| 0.9 |
2011-Sep-23 Fri
| ###
| ###
| ###
| 12.77
|
|
| 23.4
| 23.4
| 0.9 |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
| 4,346,373
| 0
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| 13.49
| ###
| 13.49
|
|
| ###
| ###
| ### |
2011-Sep-20 Tue
| ###
| ###
| 12.78
| 12.85
|
|
| ###
| ###
| 0.9 |
2011-Sep-19 Mon
| ###
| ###
| 12.87
| 12.89
| 3,482,082
| ###
| ###
| ###
| ### |
2011-Sep-16 Fri
| ###
| 13.57
| ###
| 13.43
|
|
| ###
| ###
| ### |
2011-Sep-15 Thu
| ###
| ###
| 12.84
| ###
| 6,702,871
| ###
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| 12.79
| 12.83
| 5,850,045
| ###
| ###
| ###
| ### |
2011-Sep-13 Tue
| 12.73
| ###
| 12.71
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 12.5
| 12.51
| 4,775,173
| ###
| 21.6
| 21.6
| ### |
2011-Sep-09 Fri
| 13.2
| ###
| 13.2
| 13.2
| 3,842,121
| ###
| 63.1
| 63.1
| 0.9 |
2011-Sep-08 Thu
| ###
| 13.59
| 13.26
| 13.26
| 4,600,276
| ###
| ###
| ###
| 0.9 |
2011-Sep-07 Wed
| 13.2
| 13.49
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-Sep-05 Mon
| 13.85
| 13.85
| 13.49
| ###
| 3,338,823
| ###
| 23.0
| 23.0
| 0.0 |
2011-Sep-02 Fri
| 14.25
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2011-Sep-01 Thu
| 14.29
| 14.55
| 14.22
| 14.27
|
|
| 32.2
| 32.2
| ### |
2011-Aug-31 Wed
| ###
| ###
| 13.86
| ###
| 3,801,072
| 26,341,428
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,786,586
| 0
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 14.24
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| 14.45
| ###
| 14.2
|
|
| 20.5
| 20.5
| 1.0 |
2011-Aug-25 Thu
| 14.2
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Aug-24 Wed
| 14.43
| 14.44
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 13.52
| 14.27
| 13.52
| ###
| 4,036,044
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 13.8
| ###
| 13.41
| 13.48
| 3,400,524
| ###
| ###
| ###
| 1.0 |
2011-Aug-19 Fri
| ###
| 13.88
| ###
| ###
| 4,469,741
| ###
| 28.1
| 28.1
| 0.0 |
2011-Aug-18 Thu
| 14.58
| 14.58
| ###
| ###
| 2,878,842
| 20,986,758
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| 14.2
| 14.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 14.48
| 14.48
| ###
| ###
| 4,024,929
| 29,140,485
| 17.8
| 17.8
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| 13.78
| 13.88
|
|
| 28.1
| 28.1
| ### |
2011-Aug-11 Thu
| 13.82
| 14.21
| 13.72
| ###
| 2,704,188
| 37,763,985
| 61.3
| 61.3
| 0.0 |
2011-Aug-10 Wed
| 13.84
| 14.2
| 13.81
| ###
| 4,176,283
| 58,488,843
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| 12.75
| 13.79
| ###
| 13.57
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 13.4
| ###
| 13.23
| ###
| 4,078,779
| 26,981,123
| 40.8
| 40.8
| 0.0 |
2011-Aug-05 Fri
| 13.8
| 13.8
| 13.5
| ###
| 4,960,573
| 67,711,821
| 45.8
| 45.8
| 0.0 |
2011-Aug-04 Thu
| ###
| 14.52
| ###
| ###
| 3,142,884
| ###
| 31.0
| 31.0
| 0.0 |
2011-Aug-03 Wed
| 14.54
| 14.7
| ###
| 14.4
| 2,999,922
| 22,049,426
| ###
| ###
| 1.0 |
2011-Aug-02 Tue
| 14.84
| ###
| 14.75
| 14.75
|
|
| 32.0
| 32.0
| ### |
2011-Aug-01 Mon
| 14.82
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 14.83
| ###
| 14.58
| ###
| 5,031,824
| ###
| 32.3
| 32.3
| 0.0 |
2011-Jul-28 Thu
| 14.88
| ###
| 14.76
| 14.77
| 5,453,255
| 40,245,021
| ###
| ###
| 1.1 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 4,931,324
| 0
| 34.0
| 34.0
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| 15.22
|
|
| 71.1
| 71.1
| 1.1 |
2011-Jul-25 Mon
| 15.2
| 15.26
| 14.88
| ###
| 2,594,579
| ###
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| 15.27
| 3,109,087
| 0
| 22.0
| 22.0
| ### |
2011-Jul-21 Thu
| 15.23
| 15.44
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2011-Jul-20 Wed
| ###
| 15.26
| ###
| 15.24
| 3,013,343
| ###
| ###
| ###
| 1.1 |
2011-Jul-19 Tue
| 14.85
| ###
| 14.75
| ###
| 2,457,655
| ###
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| 14.83
| 2,217,743
| 0
| 26.9
| 26.9
| ### |
2011-Jul-15 Fri
| ###
| 15.22
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 1,971,748
| 0
| 76.9
| 76.9
| 0.0 |
2011-Jul-13 Wed
| ###
| 15.23
| 14.87
| ###
| 2,975,420
| 44,780,071
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 15.25
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Jul-08 Fri
| 15.28
| 15.52
| 15.24
| 15.5
|
|
| ###
| ###
| 1.1 |
2011-Jul-07 Thu
| ###
| ###
| ###
| 15.28
|
|
| 26.2
| 26.2
| ### |
2011-Jul-06 Wed
| 15.51
| ###
| 15.27
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2011-Jul-05 Tue
| 15.57
| ###
| 15.41
| 15.47
| 1,764,556
| ###
| ###
| ###
| ### |
2011-Jul-04 Mon
| 15.73
| 15.85
| 15.57
| 15.58
| 2,692,827
| ###
| ###
| ###
| 1.1 |
2011-Jul-01 Fri
| 15.75
| 15.81
| 15.49
| 15.52
|
|
| ###
| ###
| 1.1 |
2011-Jun-30 Thu
| 15.55
| 15.8
| 15.5
| 15.79
| 4,196,248
| 65,671,281
| 69.1
| 69.1
| 1.1 |
2011-Jun-29 Wed
| ###
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 14.76
| ###
| 5,052,677
| 37,288,756
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| 15.21
| ###
| ###
| 3,049,623
| 23,192,382
| 43.5
| 43.5
| 0.0 |
2011-Jun-24 Fri
| 15.29
| ###
| ###
| ###
| 3,378,044
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 15.42
| 15.42
| 15.2
| 15.26
| 3,050,673
| ###
| 27.7
| 27.7
| ### |
2011-Jun-22 Wed
| 15.44
| 15.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| 15.24
| 15.45
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 15.45
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| 15.5
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Jun-16 Thu
| 15.5
| 15.57
| 15.27
| ###
| 5,447,478
| ###
| 37.3
| 37.3
| 0.0 |
2011-Jun-15 Wed
| 15.88
| 15.88
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2011-Jun-14 Tue
| ###
| 15.82
| 15.45
| 15.73
| 2,893,775
| 45,244,172
| 71.2
| 71.2
| ### |
2011-Jun-10 Fri
| 15.74
| ###
| 15.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| 15.59
| 15.78
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 15.83
| 15.85
| 15.5
| 15.56
| 2,964,424
| 46,467,346
| ###
| ###
| ### |
2011-Jun-07 Tue
| 15.85
| ###
| 15.72
| 15.83
| 2,501,021
| 19,658,025
| 36.7
| 36.7
| ### |
2011-Jun-06 Mon
| ###
| ###
| 15.88
| ###
| 2,039,224
| ###
| 33.1
| 33.1
| 0.0 |
2011-Jun-03 Fri
| ###
| 16.22
| ###
| ###
| 2,422,547
| 19,646,856
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| 16.28
| ###
| ###
| ###
| 3,501,078
| 0
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 16.48
| ###
| 16.41
| 16.45
|
|
| 34.5
| 34.5
| 1.2 |
2011-May-31 Tue
| 16.4
| 16.48
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2011-May-30 Mon
| 16.27
| ###
| 16.2
| 16.27
|
|
| 72.5
| 72.5
| 1.2 |
2011-May-27 Fri
| ###
| 16.27
| ###
| 16.26
|
|
| ###
| ###
| ### |
2011-May-26 Thu
| ###
| ###
| 15.84
| ###
| 3,415,456
| ###
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 15.85
| ###
| 15.76
| 15.8
|
|
| ###
| ###
| 1.1 |
2011-May-24 Tue
| 15.75
| 15.88
| ###
| 15.83
|
|
| ###
| ###
| ### |
2011-May-23 Mon
| ###
| ###
| 15.78
| 15.78
| 1,797,642
| ###
| 32.5
| 32.5
| 1.1 |
2011-May-20 Fri
| 16.2
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-May-19 Thu
| ###
| 16.28
| ###
| 16.28
|
|
| ###
| ###
| 1.2 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 15.86
| ###
| 15.85
| ###
| 1,467,151
| 11,627,171
| 75.4
| 75.4
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 15.82
| 15.85
| 1,815,641
| 14,361,720
| ###
| ###
| 1.1 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 4,352,174
| 0
| 32.3
| 32.3
| 0.0 |
2011-May-11 Wed
| 16.2
| 16.47
| ###
| ###
| 4,149,077
| 34,167,649
| ###
| ###
| 0.0 |
2011-May-10 Tue
| 16.21
| ###
| ###
| ###
| 6,092,925
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 16.4
| 16.4
| ###
| ###
| 2,556,825
| ###
| 18.8
| 18.8
| 0.0 |
2011-May-06 Fri
| 16.45
| 16.46
| ###
| 16.21
|
|
| 16.8
| 16.8
| 1.2 |
2011-May-05 Thu
| ###
| ###
| ###
| 16.54
|
|
| 70.0
| 70.0
| ### |
2011-May-04 Wed
| 16.24
| 16.28
| ###
| ###
| 2,450,681
| 19,948,543
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 4,072,750
| 0
| 80.4
| 80.4
| 0.0 |
2011-May-02 Mon
| 16.4
| 16.49
| ###
| 16.28
| 3,100,070
| 25,560,077
| 41.8
| 41.8
| 1.2 |
2011-Apr-29 Fri
| 16.55
| 16.59
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 16.71
| 16.8
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 16.8
| 16.87
| 5,474,225
| ###
| ###
| ###
| ### |
2011-Apr-21 Thu
| 16.23
| 16.23
| 16.23
| 16.23
| 0
|
|
|
| ### |
2011-Apr-20 Wed
| ###
| 16.29
| ###
| 16.23
|
|
| 67.7
| 67.7
| ### |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 4,351,654
| 0
| 82.8
| 82.8
| 0.0 |
2011-Apr-18 Mon
| 16.74
| 16.74
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2011-Apr-15 Fri
| 16.77
| ###
| ###
| 16.71
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| ###
| ###
| ###
| 16.83
| 2,302,576
| 0
| 23.8
| 23.8
| 1.2 |
2011-Apr-13 Wed
| ###
| ###
| 16.75
| 16.89
| 3,147,289
| 26,358,545
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| ###
| 16.83
| ###
| 3,902,450
| ###
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| 17.22
| ###
| 17.2
| 3,396,288
| ###
| ###
| ###
| 1.2 |
2011-Apr-08 Fri
| ###
| ###
| 16.8
| 16.88
|
|
| 26.4
| 26.4
| 1.2 |
2011-Apr-07 Thu
| 16.49
| 16.79
| 16.41
| 16.77
| 2,867,151
| ###
| 83.2
| 83.2
| 1.2 |
2011-Apr-06 Wed
| ###
| 16.42
| ###
| ###
| 3,164,785
| 25,982,884
| 80.7
| 80.7
| 0.0 |
2011-Apr-05 Tue
| ###
| 16.29
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2011-Apr-04 Mon
| 16.55
| 16.58
| 16.26
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2011-Apr-01 Fri
| 16.2
| 16.57
| ###
| 16.52
| 3,800,754
| 31,489,246
| 80.7
| 80.7
| ### |
2011-Mar-31 Thu
| ###
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2011-Mar-30 Wed
| 15.87
| ###
| 15.84
| ###
| 5,078,289
| 40,220,048
| 80.1
| 80.1
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| 15.58
| 15.89
|
|
| ###
| ###
| ### |
2011-Mar-28 Mon
| 15.79
| ###
| 15.75
| 15.84
| 2,477,178
| 19,507,776
| ###
| ###
| ### |
2011-Mar-25 Fri
| 15.49
| ###
| 15.46
| 15.86
|
|
| ###
| ###
| 1.1 |
2011-Mar-24 Thu
| 15.45
| ###
| 15.41
| 15.53
|
|
| 66.6
| 66.6
| ### |
2011-Mar-23 Wed
| 15.42
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| 15.4
|
|
| ###
| ###
| ### |
2011-Mar-21 Mon
| 15.28
| ###
| 15.27
| 15.54
|
|
| 77.7
| 77.7
| ### |
2011-Mar-18 Fri
| ###
| 15.4
| 14.8
| 15.4
|
|
| 72.9
| 72.9
| ### |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 15.26
| 15.75
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2011-Mar-11 Fri
| 15.5
| 15.7
| 15.46
| 15.51
|
|
| ###
| ###
| 1.1 |
2011-Mar-10 Thu
| ###
| ###
| ###
| 15.76
|
|
| 45.9
| 45.9
| 1.1 |
2011-Mar-09 Wed
| ###
| ###
| 15.86
| 15.88
| 1,950,454
| ###
| ###
| ###
| 1.1 |
2011-Mar-08 Tue
| 15.86
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| 15.85
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2011-Mar-04 Fri
| 16.29
| ###
| ###
| 16.25
| 2,070,871
| 0
| ###
| ###
| ### |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 1,952,746
| 0
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 15.84
| ###
| 2,711,485
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
| 4,147,657
| 0
| 16.6
| 16.6
| 0.0 |
2011-Feb-28 Mon
| ###
| 16.78
| 16.42
| 16.7
|
|
| 74.7
| 74.7
| 1.2 |
2011-Feb-25 Fri
| ###
| ###
| 15.86
| 16.83
|
|
| ###
| ###
| 1.2 |
2011-Feb-24 Thu
| 15.85
| ###
| 15.56
| ###
| 8,319,770
| ###
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 16.55
| 16.73
| 16.41
| 16.48
| 2,224,928
| 36,867,056
| ###
| ###
| 1.2 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
| 1,941,221
| 0
| 41.0
| 41.0
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| 16.72
| 16.78
|
|
| 35.8
| 35.8
| 1.2 |
2011-Feb-18 Fri
| 16.75
| ###
| 16.73
| ###
| 2,122,950
| 17,758,476
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| 16.85
| 3,561,957
| 0
| ###
| ###
| ### |
2011-Feb-16 Wed
| 16.55
| 16.71
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 16.58
| ###
| 16.47
| 16.56
|
|
| ###
| ###
| 1.2 |
2011-Feb-14 Mon
| 16.7
| 16.74
| 16.57
| ###
| 2,103,550
| 35,034,625
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 16.7
| 16.77
| 16.55
| 16.58
| 1,152,141
| ###
| 30.8
| 30.8
| 1.2 |
2011-Feb-10 Thu
| ###
| ###
| ###
| 16.73
|
|
| 28.1
| 28.1
| ### |
2011-Feb-09 Wed
| ###
| ###
| 16.77
| ###
| 2,644,544
| ###
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| ###
| 16.76
| 16.57
| 16.74
|
|
| 74.4
| 74.4
| 1.2 |
2011-Feb-07 Mon
| 16.57
| ###
| 16.48
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| 16.57
| ###
| 16.57
| 2,312,143
| ###
| ###
| ###
| ### |
2011-Feb-03 Thu
| ###
| 16.47
| ###
| 16.42
|
|
| 67.3
| 67.3
| 1.2 |
2011-Feb-02 Wed
| 16.5
| 16.53
| 16.21
| ###
| 3,230,950
| 52,890,651
| 25.4
| 25.4
| 0.0 |
2011-Feb-01 Tue
| ###
| 16.44
| 16.25
| 16.29
|
|
| 29.8
| 29.8
| ### |
2011-Jan-31 Mon
| 16.4
| 16.52
| 16.29
| 16.43
|
|
| 70.1
| 70.1
| ### |
2011-Jan-28 Fri
| 16.58
| ###
| 16.44
| 16.56
|
|
| ###
| ###
| 1.2 |
2011-Jan-27 Thu
| 16.45
| 16.57
| ###
| 16.55
|
|
| 74.9
| 74.9
| 1.2 |
2011-Jan-25 Tue
| 16.51
| ###
| 16.45
| 16.5
|
|
| 32.7
| 32.7
| 1.2 |
2011-Jan-24 Mon
| ###
| 16.55
| 16.28
| 16.51
|
|
| ###
| ###
| ### |
2011-Jan-21 Fri
| ###
| 16.73
| 16.27
| ###
| 2,512,581
| 41,457,586
| 25.2
| 25.2
| 0.0 |
2011-Jan-20 Thu
| 16.75
| 16.75
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2011-Jan-19 Wed
| ###
| 16.73
| 16.55
| 16.7
|
|
| ###
| ###
| 1.2 |
2011-Jan-18 Tue
| 16.41
| 16.77
| ###
| ###
| 1,934,482
| ###
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| 16.45
| 16.47
| 16.21
| 16.26
| 1,480,088
| ###
| 32.2
| 32.2
| ### |
2011-Jan-14 Fri
| 16.5
| 16.52
| ###
| 16.47
| 1,960,583
| ###
| ###
| ###
| ### |
2011-Jan-13 Thu
| 16.52
| 16.56
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2011-Jan-12 Wed
| 16.2
| 16.44
| ###
| ###
| 1,620,282
| ###
| 70.5
| 70.5
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 16.45
| 16.52
| ###
| ###
| 755,123
| ###
| 29.9
| 29.9
| 0.0 |
2011-Jan-07 Fri
| 16.5
| 16.72
| 16.4
| 16.54
| 1,291,480
| ###
| 74.5
| 74.5
| ### |
2011-Jan-06 Thu
| ###
| ###
| ###
| 16.47
| 1,660,452
| 0
| ###
| ###
| ### |
2011-Jan-05 Wed
| ###
| 16.77
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2011-Jan-04 Tue
| 16.79
| 16.82
| 16.51
| ###
| 1,445,822
| 24,094,623
| 25.9
| 25.9
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 837,344
| 0
| 14.8
| 14.8
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 16.86
| ###
| 16.8
| ###
| 720,853
| ###
| 68.9
| 68.9
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 16.78
| 16.85
|
|
| ###
| ###
| ### |
2010-Dec-23 Thu
| 16.87
| ###
| 16.85
| ###
| 1,171,288
| ###
| 66.5
| 66.5
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| 16.86
| 16.86
| 2,712,672
| 22,867,824
| 32.8
| 32.8
| 1.2 |
2010-Dec-21 Tue
| ###
| ###
| 16.8
| 16.89
|
|
| ###
| ###
| ### |
2010-Dec-20 Mon
| ###
| 17.2
| ###
| ###
| 4,292,571
| ###
| 35.7
| 35.7
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| 16.86
| ###
| 3,464,156
| ###
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 3,551,083
| 0
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| 17.24
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 16.8
| 16.8
| 16.8
| 16.8
| 0
|
|
|
| 1.2 |
2010-Dec-13 Mon
| 16.75
| ###
| ###
| 16.8
| 2,821,720
| 0
| 74.3
| 74.3
| 1.2 |
2010-Dec-10 Fri
| 16.5
| 16.78
| 16.48
| ###
| 4,349,127
| 72,325,982
| 77.6
| 77.6
| 0.0 |
2010-Dec-09 Thu
| ###
| 16.49
| ###
| 16.41
|
|
| 82.1
| 82.1
| 1.2 |
2010-Dec-08 Wed
| ###
| 16.2
| ###
| ###
| 3,934,288
| ###
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| 16.26
|
|
| 73.3
| 73.3
| ### |
2010-Dec-06 Mon
| ###
| ###
| 15.87
| ###
| 1,585,476
| 12,580,752
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 1,587,543
| 0
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 15.48
| ###
| 15.48
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2010-Nov-30 Tue
| ###
| 15.81
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2010-Nov-29 Mon
| 15.55
| 15.88
| 15.42
| 15.84
| 2,008,749
| 31,436,921
| 84.0
| 84.0
| ### |
2010-Nov-26 Fri
| ###
| 15.83
| 15.57
| 15.72
| 1,685,955
| ###
| 73.9
| 73.9
| 1.1 |
2010-Nov-25 Thu
| 15.51
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Nov-24 Wed
| 15.42
| ###
| ###
| ###
| 4,150,551
| 0
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 15.8
| ###
| 15.56
| 15.58
|
|
| ###
| ###
| 1.1 |
2010-Nov-22 Mon
| 15.76
| 15.8
| ###
| 15.7
| 1,105,642
| 8,734,571
| ###
| ###
| ### |
2010-Nov-19 Fri
| 15.7
| 15.79
| 15.43
| 15.58
| 1,692,556
| ###
| 32.7
| 32.7
| 1.1 |
2010-Nov-18 Thu
| ###
| 15.74
| 15.54
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2010-Nov-17 Wed
| 15.85
| ###
| 15.78
| 15.79
| 2,136,427
| ###
| 36.8
| 36.8
| 1.1 |
2010-Nov-16 Tue
| ###
| 16.2
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| 16.25
| ###
| ###
| 3,359,372
| ###
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2010-Nov-10 Wed
| 16.29
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 16.52
| 16.81
| 16.26
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Nov-08 Mon
| 16.49
| ###
| 16.46
| 16.57
|
|
| 74.2
| 74.2
| ### |
2010-Nov-05 Fri
| ###
| 16.49
| 16.26
| 16.46
| 1,677,184
| 27,463,888
| ###
| ###
| 1.2 |
2010-Nov-04 Thu
| ###
| ###
| ###
| 16.23
|
|
| 79.1
| 79.1
| ### |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| 15.87
| ###
| 905,429
| 7,184,579
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 899,750
| 0
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 16.29
| 15.88
| 16.24
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2010-Oct-26 Tue
| 16.2
| 16.24
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| 15.85
| 16.26
| 1,939,844
| ###
| ###
| ###
| ### |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| 15.72
| ###
| 15.54
| 15.59
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| 15.83
| ###
| ###
| ###
| 3,227,674
| 0
| 75.4
| 75.4
| 0.0 |
2010-Oct-19 Tue
| ###
| 16.44
| ###
| 16.29
| 3,323,829
| 27,321,874
| 77.2
| 77.2
| ### |
2010-Oct-18 Mon
| 16.28
| 16.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| 16.29
| 1,174,086
| 0
| ###
| ###
| ### |
2010-Oct-14 Thu
| ###
| 16.45
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,366,949
| 0
| 27.7
| 27.7
| 0.0 |
2010-Oct-12 Tue
| 16.4
| 16.42
| ###
| ###
| 1,900,250
| 15,601,052
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 16.44
| ###
| 16.42
|
|
| 68.1
| 68.1
| 1.2 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 2,551,843
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| 16.2
|
|
| 79.5
| 79.5
| 1.2 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,886,542
| 0
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 15.8
| ###
| 15.8
| ###
| 1,832,489
| ###
| 76.1
| 76.1
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 15.82
| ###
| 1,099,979
| ###
| 71.4
| 71.4
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 15.78
| 15.84
| 1,285,774
| 10,144,756
| 32.4
| 32.4
| ### |
2010-Sep-30 Thu
| ###
| ###
| 15.73
| 15.85
| 3,364,122
| ###
| ###
| ###
| 1.1 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2010-Sep-28 Tue
| 16.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| 16.25
| ###
| ###
| ###
| 2,378,683
| 0
| 70.4
| 70.4
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 15.82
| ###
| 3,470,588
| 27,452,351
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,646,642
| 0
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| 16.21
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| 15.84
|
|
| ###
| ###
| ### |
2010-Sep-20 Mon
| 15.85
| ###
| 15.7
| ###
| 4,772,273
| 37,462,343
| 74.7
| 74.7
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| 15.45
| 15.52
| ###
| 15.45
| 5,089,252
| ###
| 77.7
| 77.7
| ### |
2010-Sep-15 Wed
| ###
| 15.7
| 15.44
| 15.48
|
|
| 20.3
| 20.3
| 1.1 |
2010-Sep-14 Tue
| ###
| ###
| 15.56
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2010-Sep-13 Mon
| 15.55
| ###
| 15.49
| 15.55
|
|
| ###
| ###
| ### |
2010-Sep-10 Fri
| ###
| 15.51
| ###
| ###
| 2,404,920
| 18,650,154
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 15.77
| 15.27
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2010-Sep-08 Wed
| 15.5
| 15.58
| ###
| ###
| 1,678,077
| ###
| 23.4
| 23.4
| 0.0 |
2010-Sep-07 Tue
| 15.45
| ###
| 15.45
| 15.55
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| ###
| ###
| 15.53
| 15.56
|
|
| 24.6
| 24.6
| ### |
2010-Sep-03 Fri
| 15.45
| ###
| 15.43
| 15.54
| 1,895,974
| ###
| ###
| ###
| ### |
2010-Sep-02 Thu
| 15.55
| 15.59
| 15.42
| 15.49
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 15.2
| ###
| 15.2
| 15.51
| 2,990,074
| ###
| 77.3
| 77.3
| 1.1 |
2010-Aug-31 Tue
| ###
| ###
| 15.2
| 15.25
| 3,497,351
| ###
| ###
| ###
| ### |
2010-Aug-30 Mon
| 15.51
| 15.74
| 15.41
| 15.58
| 3,190,081
| ###
| ###
| ###
| 1.1 |
2010-Aug-27 Fri
| ###
| 15.45
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Aug-26 Thu
| ###
| 15.4
| 14.84
| ###
| 3,707,021
| 56,050,157
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 14.83
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Aug-24 Tue
| 15.5
| 15.54
| 15.29
| ###
| 4,299,320
| ###
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| 15.84
| 15.55
| ###
| 1,721,221
| ###
| 32.9
| 32.9
| 0.0 |
2010-Aug-20 Fri
| 15.52
| 15.71
| 15.42
| ###
| 2,839,450
| ###
| 78.1
| 78.1
| 0.0 |
2010-Aug-19 Thu
| 15.8
| ###
| ###
| 15.81
| 2,367,348
| 0
| 71.5
| 71.5
| ### |
2010-Aug-18 Wed
| ###
| 15.72
| 15.5
| ###
| 2,378,874
| 37,134,223
| 36.0
| 36.0
| 0.0 |
2010-Aug-17 Tue
| 15.42
| 15.52
| 15.28
| 15.48
| 3,259,053
| ###
| ###
| ###
| 1.1 |
2010-Aug-16 Mon
| 15.26
| 15.57
| ###
| 15.4
| 3,097,727
| ###
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 15.74
| 15.26
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2010-Aug-12 Thu
| 15.45
| 15.5
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 15.81
| 15.88
| 15.48
| 15.53
|
|
| 30.8
| 30.8
| ### |
2010-Aug-10 Tue
| 15.88
| ###
| 15.8
| 15.88
| 1,924,042
| ###
| ###
| ###
| 1.1 |
2010-Aug-09 Mon
| 15.7
| ###
| 15.7
| ###
| 1,234,484
| ###
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 15.85
| 15.87
| 15.72
| 15.82
|
|
| 26.5
| 26.5
| ### |
2010-Aug-05 Thu
| ###
| ###
| 15.75
| 15.85
| 1,598,528
| ###
| 25.8
| 25.8
| 1.1 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 1,678,450
| 0
| 71.7
| 71.7
| 0.0 |
2010-Aug-03 Tue
| 15.72
| 15.79
| ###
| 15.7
| 1,401,453
| 11,064,471
| 33.4
| 33.4
| ### |
2010-Aug-02 Mon
| 15.58
| 15.79
| 15.54
| 15.7
| 1,360,751
| ###
| 70.3
| 70.3
| ### |
2010-Jul-30 Fri
| 15.56
| ###
| ###
| 15.44
| 2,737,670
| 0
| 24.6
| 24.6
| 1.1 |
2010-Jul-29 Thu
| 15.55
| ###
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 15.49
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| 15.57
| ###
| 1,280,641
| ###
| 35.9
| 35.9
| 0.0 |
2010-Jul-26 Mon
| ###
| 15.7
| 15.54
| 15.56
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| 15.5
| ###
| 15.44
| 15.54
|
|
| 66.4
| 66.4
| ### |
2010-Jul-22 Thu
| 15.49
| 15.58
| 15.27
| 15.42
| 1,241,671
| 19,152,775
| 29.8
| 29.8
| ### |
2010-Jul-21 Wed
| ###
| 15.71
| 15.49
| 15.58
| 1,487,976
| 23,212,425
| 29.0
| 29.0
| 1.1 |
2010-Jul-20 Tue
| 15.48
| 15.72
| 15.44
| 15.58
|
|
| 68.1
| 68.1
| 1.1 |
2010-Jul-19 Mon
| 15.5
| 15.58
| ###
| 15.48
| 880,471
| ###
| ###
| ###
| 1.1 |
2010-Jul-16 Fri
| 15.58
| ###
| 15.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 15.88
| 15.88
| 15.41
| 15.51
|
|
| ###
| ###
| 1.1 |
2010-Jul-14 Wed
| 15.54
| 15.77
| 15.4
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2010-Jul-13 Tue
| 15.75
| 15.78
| ###
| 15.4
|
|
| 18.1
| 18.1
| ### |
2010-Jul-12 Mon
| 15.47
| 15.72
| ###
| ###
| 1,310,079
| 10,297,220
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 15.42
| 15.59
| ###
| 15.5
| 3,186,221
| ###
| 70.1
| 70.1
| 1.1 |
2010-Jul-08 Thu
| ###
| ###
| 14.86
| ###
| 2,189,981
| 16,271,558
| 76.6
| 76.6
| 0.0 |
2010-Jul-07 Wed
| 14.85
| ###
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 14.8
| ###
| ###
| 14.89
| 1,630,428
| 0
| ###
| ###
| ### |
2010-Jul-05 Mon
| 14.85
| ###
| 14.73
| 14.8
| 1,679,975
| ###
| ###
| ###
| 1.1 |
2010-Jul-02 Fri
| 14.78
| ###
| ###
| 14.83
| 1,638,570
| 0
| ###
| ###
| ### |
2010-Jul-01 Thu
| ###
| 14.85
| 14.46
| ###
| 2,288,987
| ###
| 69.0
| 69.0
| 0.0 |
2010-Jun-30 Wed
| 14.52
| ###
| 14.5
| ###
| 2,334,548
| 16,925,473
| 84.4
| 84.4
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| 14.72
| 14.76
| 1,231,273
| ###
| ###
| ###
| 1.1 |
2010-Jun-28 Mon
| ###
| ###
| 14.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| 14.8
| ###
| 3,154,540
| ###
| 73.4
| 73.4
| 0.0 |
2010-Jun-24 Thu
| 15.5
| 15.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| 15.74
| ###
| 15.41
| 1,986,083
| 15,630,473
| ###
| ###
| ### |
2010-Jun-22 Tue
| 15.89
| 15.89
| 15.58
| 15.78
|
|
| 36.8
| 36.8
| 1.1 |
2010-Jun-21 Mon
| ###
| ###
| 15.78
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Jun-18 Fri
| 15.53
| 15.84
| 15.53
| 15.84
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| 15.47
| 15.53
| ###
| 15.49
| 2,952,185
| ###
| 73.8
| 73.8
| ### |
2010-Jun-16 Wed
| ###
| ###
| 15.53
| 15.55
|
|
| 30.0
| 30.0
| ### |
2010-Jun-15 Tue
| 15.55
| ###
| 15.42
| 15.47
|
|
| ###
| ###
| ### |
2010-Jun-11 Fri
| 15.5
| ###
| 15.4
| 15.53
|
|
| ###
| ###
| ### |
2010-Jun-10 Thu
| ###
| 15.57
| 15.22
| 15.5
|
|
| 77.9
| 77.9
| 1.1 |
2010-Jun-09 Wed
| ###
| ###
| ###
| 15.22
| 2,509,771
| 0
| 35.0
| 35.0
| 1.1 |
2010-Jun-08 Tue
| ###
| 15.4
| 14.87
| 15.4
| 2,262,183
| ###
| 82.7
| 82.7
| ### |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 2,845,542
| 0
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 15.28
| 15.45
| ###
| ###
| 2,222,920
| 17,172,057
| 71.2
| 71.2
| 0.0 |
2010-Jun-03 Thu
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 2,083,526
| 0
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,844,543
| 0
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| 15.29
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2010-May-28 Fri
| 14.77
| ###
| ###
| ###
| 3,614,627
| 0
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 14.4
| 14.88
| 14.4
| 14.77
| 4,501,545
| ###
| ###
| ###
| 1.1 |
2010-May-26 Wed
| ###
| 14.52
| ###
| ###
| 4,624,541
| ###
| 40.2
| 40.2
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 14.27
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-May-21 Fri
| ###
| 14.52
| 13.85
| 14.46
| 3,645,070
| ###
| ###
| ###
| 1.0 |
2010-May-20 Thu
| 14.55
| 14.78
| 14.42
| 14.43
| 5,177,055
| ###
| 44.9
| 44.9
| ### |
2010-May-19 Wed
| ###
| ###
| 14.27
| 14.44
|
|
| 86.0
| 86.0
| ### |
2010-May-18 Tue
| 14.8
| ###
| 14.48
| ###
| 2,904,044
| 21,025,278
| 35.1
| 35.1
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 14.73
| 14.77
| 2,964,753
| ###
| 33.1
| 33.1
| 1.1 |
2010-May-14 Fri
| 15.51
| 15.59
| 15.23
| ###
| 2,162,787
| 33,328,547
| 22.4
| 22.4
| 0.0 |
2010-May-13 Thu
| ###
| 15.75
| 15.45
| 15.75
| 3,265,874
| ###
| 68.3
| 68.3
| 1.1 |
2010-May-12 Wed
| ###
| 15.52
| ###
| ###
| 1,894,545
| ###
| ###
| ###
| 0.0 |
2010-May-11 Tue
| 15.26
| 15.41
| ###
| ###
| 2,181,682
| 16,809,859
| 44.1
| 44.1
| 0.0 |
2010-May-10 Mon
| ###
| 15.29
| ###
| 15.26
| 3,576,341
| 27,341,126
| ###
| ###
| ### |
2010-May-07 Fri
| ###
| ###
| 14.78
| 15.26
| 4,733,674
| 34,981,850
| 67.7
| 67.7
| ### |
2010-May-06 Thu
| ###
| 15.45
| ###
| 15.23
|
|
| 41.3
| 41.3
| 1.1 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| 15.5
| 15.56
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| ###
| ###
| 15.89
| ###
| 2,404,155
| ###
| 77.3
| 77.3
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 2,757,280
| 0
| 86.2
| 86.2
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 2,274,176
| 0
| 80.7
| 80.7
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 16.5
| 16.5
| ###
| ###
| 2,837,388
| 23,408,451
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 16.45
| 16.45
| ###
| 16.42
|
|
| 34.4
| 34.4
| 1.2 |
2010-Apr-22 Thu
| 16.51
| 16.54
| ###
| 16.45
|
|
| 37.2
| 37.2
| 1.2 |
2010-Apr-21 Wed
| ###
| ###
| 16.51
| ###
| 2,388,283
| 19,715,276
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 16.58
| ###
| 16.45
| 16.5
| 1,713,377
| 14,092,525
| 30.0
| 30.0
| 1.2 |
2010-Apr-19 Mon
| ###
| ###
| ###
| 16.54
| 1,744,078
| 0
| 82.5
| 82.5
| ### |
2010-Apr-16 Fri
| ###
| 16.73
| 16.43
| 16.5
| 1,563,640
| 25,925,151
| ###
| ###
| 1.2 |
2010-Apr-15 Thu
| 16.83
| 16.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| 16.87
| ###
| 16.77
| 16.8
|
|
| ###
| ###
| 1.2 |
2010-Apr-13 Tue
| ###
| ###
| 16.7
| 16.75
| 1,478,588
| ###
| ###
| ###
| ### |
2010-Apr-12 Mon
| ###
| ###
| 16.85
| ###
| 1,495,050
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 16.78
| 16.87
| 1,079,774
| ###
| ###
| ###
| ### |
2010-Apr-08 Thu
| ###
| ###
| 16.75
| 16.85
| 2,468,147
| ###
| 26.6
| 26.6
| ### |
2010-Apr-07 Wed
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 16.8
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2010-Apr-01 Thu
| 16.5
| ###
| 16.5
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Mar-31 Wed
| ###
| 16.74
| 16.55
| 16.55
| 4,728,979
| 78,713,855
| ###
| ###
| 1.2 |
2010-Mar-30 Tue
| 16.85
| 16.85
| 16.58
| ###
| 3,318,358
| 55,466,353
| 25.6
| 25.6
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| 16.76
|
|
| ###
| ###
| 1.2 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 3,875,080
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 16.52
| 16.83
| 2,258,475
| ###
| ###
| ###
| 1.2 |
2010-Mar-24 Wed
| 16.85
| 16.86
| 16.53
| ###
| 2,236,771
| ###
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| 16.73
| ###
| 16.72
| 16.81
| 4,135,121
| ###
| 74.3
| 74.3
| ### |
2010-Mar-22 Mon
| 16.53
| 16.85
| 16.5
| 16.7
| 2,314,557
| ###
| ###
| ###
| 1.2 |
2010-Mar-19 Fri
| 16.41
| 16.51
| ###
| 16.48
| 2,847,140
| 23,503,140
| 69.3
| 69.3
| 1.2 |
2010-Mar-18 Thu
| 16.72
| 16.72
| ###
| 16.5
|
|
| 21.7
| 21.7
| 1.2 |
2010-Mar-17 Wed
| 16.49
| ###
| 16.4
| ###
| 4,119,525
| ###
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| 16.45
| ###
| ###
| 3,070,127
| ###
| 32.5
| 32.5
| 0.0 |
2010-Mar-15 Mon
| 16.44
| ###
| 16.44
| 16.45
|
|
| ###
| ###
| 1.2 |
2010-Mar-12 Fri
| ###
| ###
| 16.44
| 16.49
| 2,159,325
| 17,749,651
| ###
| ###
| 1.2 |
2010-Mar-11 Thu
| 16.75
| 16.75
| 16.47
| 16.55
| 2,050,345
| ###
| 25.3
| 25.3
| 1.2 |
2010-Mar-10 Wed
| 16.83
| ###
| 16.55
| ###
| 3,195,886
| 26,445,956
| 26.3
| 26.3
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 16.84
| ###
| 16.71
| 16.86
| 3,732,854
| ###
| 71.5
| 71.5
| 1.2 |
2010-Mar-05 Fri
| 16.46
| ###
| 16.42
| 16.48
|
|
| ###
| ###
| 1.2 |
2010-Mar-04 Thu
| 16.75
| 16.75
| ###
| ###
| 3,008,777
| ###
| 15.4
| 15.4
| 0.0 |
2010-Mar-03 Wed
| 16.75
| 16.86
| ###
| ###
| 2,376,676
| 20,035,378
| 29.8
| 29.8
| 0.0 |
2010-Mar-02 Tue
| 16.87
| 16.87
| 16.52
| ###
| 3,003,544
| ###
| 26.1
| 26.1
| 0.0 |
2010-Mar-01 Mon
| ###
| 17.22
| 16.86
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 16.45
| 16.81
|
|
| ###
| ###
| ### |
2010-Feb-25 Thu
| ###
| ###
| 16.43
| 16.5
|
|
| 21.2
| 21.2
| 1.2 |
2010-Feb-24 Wed
| 16.7
| ###
| ###
| 16.8
| 3,158,528
| 0
| ###
| ###
| 1.2 |
2010-Feb-23 Tue
| ###
| 17.2
| 16.74
| 16.86
|
|
| ###
| ###
| 1.2 |
2010-Feb-22 Mon
| 16.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 16.49
| ###
| 16.28
| ###
| 2,149,358
| 17,495,774
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 16.43
| 16.44
| 2,109,075
| 17,326,051
| ###
| ###
| 1.2 |
2010-Feb-17 Wed
| 16.44
| 16.72
| 16.4
| 16.54
|
|
| ###
| ###
| ### |
2010-Feb-16 Tue
| 16.51
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2010-Feb-15 Mon
| 16.49
| ###
| 16.29
| 16.51
|
|
| 74.6
| 74.6
| ### |
2010-Feb-12 Fri
| ###
| 16.56
| ###
| 16.4
| 3,289,758
| ###
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| 16.29
| ###
| 16.24
|
|
| 67.3
| 67.3
| ### |
2010-Feb-10 Wed
| ###
| 16.44
| ###
| ###
| 2,013,529
| ###
| ###
| ###
| 0.0 |
2010-Feb-09 Tue
| 15.83
| ###
| 15.83
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2010-Feb-08 Mon
| 16.27
| ###
| 15.87
| ###
| 2,389,284
| ###
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| 16.4
| ###
| ###
| 2,238,321
| ###
| 71.8
| 71.8
| 0.0 |
2010-Feb-04 Thu
| ###
| 16.51
| ###
| 16.4
| 2,043,143
| 16,866,145
| 82.4
| 82.4
| ### |
2010-Feb-03 Wed
| 16.25
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| 16.25
| 15.85
| ###
| 2,927,573
| 46,987,546
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| 15.77
| 2,434,050
| 0
| ###
| ###
| ### |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 2,616,159
| 0
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
| 2,666,988
| 0
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 16.23
| ###
| ###
| 16.26
| 3,031,681
| 0
| 83.4
| 83.4
| ### |
2010-Jan-25 Mon
| 16.27
| 16.48
| 16.25
| ###
| 1,796,682
| ###
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 16.51
| ###
| 16.29
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Jan-21 Thu
| ###
| 16.85
| 16.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| 16.73
| 16.76
|
|
| ###
| ###
| 1.2 |
2010-Jan-19 Tue
| ###
| ###
| 16.85
| 16.86
| 2,040,522
| ###
| 28.8
| 28.8
| 1.2 |
2010-Jan-18 Mon
| 17.21
| 17.24
| ###
| ###
| 1,606,658
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 17.4
| 17.49
| ###
| ###
| 1,964,750
| ###
| 33.1
| 33.1
| 0.0 |
2010-Jan-14 Thu
| ###
| 17.54
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 17.8
| ###
| ###
| 17.47
| 2,221,649
| 0
| 24.4
| 24.4
| 1.2 |
2010-Jan-11 Mon
| 17.8
| 17.84
| ###
| 17.73
| 1,290,227
| 11,508,824
| ###
| ###
| ### |
2010-Jan-08 Fri
| 17.75
| ###
| 17.53
| ###
| 2,653,285
| 23,256,043
| 32.6
| 32.6
| 0.0 |
2010-Jan-07 Thu
| 17.28
| ###
| 17.22
| 17.55
| 1,722,327
| ###
| 79.2
| 79.2
| ### |
2010-Jan-06 Wed
| ###
| 17.5
| ###
| ###
| 2,240,373
| ###
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| 17.27
| 1,813,389
| 0
| ###
| ###
| ### |
2010-Jan-04 Mon
| 16.87
| ###
| 16.77
| 16.8
|
|
| ###
| ###
| 1.2 |
2009-Dec-31 Thu
| ###
| 16.84
| ###
| 16.82
|
|
| 72.8
| 72.8
| ### |
2009-Dec-30 Wed
| 16.72
| 16.8
| ###
| 16.7
| 463,279
| 3,891,543
| ###
| ###
| 1.2 |
2009-Dec-29 Tue
| 16.57
| 16.74
| 16.51
| ###
| 943,586
| ###
| 63.9
| 63.9
| 0.0 |
2009-Dec-24 Thu
| 16.4
| 16.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| 16.54
| 16.74
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2009-Dec-22 Tue
| 16.43
| ###
| ###
| 16.52
|
|
| ###
| ###
| ### |
2009-Dec-21 Mon
| 16.42
| 16.52
| 16.22
| 16.22
|
|
| ###
| ###
| 1.2 |
2009-Dec-18 Fri
| ###
| 16.4
| ###
| ###
| 3,549,557
| ###
| 78.7
| 78.7
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| 16.2
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2009-Dec-14 Mon
| 15.8
| 15.8
| 15.56
| 15.78
| 2,246,746
| 35,228,977
| 38.6
| 38.6
| 1.1 |
2009-Dec-11 Fri
| ###
| ###
| 15.77
| 15.8
| 2,482,123
| ###
| ###
| ###
| 1.1 |
2009-Dec-10 Thu
| ###
| ###
| 15.83
| 15.89
| 3,850,970
| 30,480,427
| 35.8
| 35.8
| ### |
2009-Dec-09 Wed
| 15.59
| ###
| 15.57
| 15.83
|
|
| 82.2
| 82.2
| ### |
2009-Dec-08 Tue
| 15.85
| ###
| ###
| 15.77
| 1,683,429
| 0
| ###
| ###
| ### |
2009-Dec-07 Mon
| ###
| ###
| ###
| 15.73
|
|
| 38.6
| 38.6
| ### |
2009-Dec-04 Fri
| ###
| ###
| 15.71
| 15.71
|
|
| 24.5
| 24.5
| 1.1 |
2009-Dec-03 Thu
| 15.75
| ###
| ###
| ###
| 2,154,320
| 0
| 76.5
| 76.5
| 0.0 |
2009-Dec-02 Wed
| 15.82
| 15.87
| 15.77
| 15.77
| 2,558,140
| 40,469,774
| ###
| ###
| ### |
2009-Dec-01 Tue
| 15.56
| ###
| 15.43
| 15.55
| 1,954,029
| ###
| ###
| ###
| ### |
2009-Nov-30 Mon
| 15.53
| 15.73
| 15.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 15.29
| 15.29
|
|
| ###
| ###
| 1.1 |
2009-Nov-26 Thu
| 15.79
| ###
| 15.71
| 15.8
|
|
| 74.0
| 74.0
| 1.1 |
2009-Nov-25 Wed
| ###
| ###
| 15.73
| 15.81
|
|
| ###
| ###
| ### |
2009-Nov-24 Tue
| ###
| 16.28
| 15.85
| 15.85
|
|
| ###
| ###
| 1.1 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
| 1,530,054
| 0
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| 16.23
| ###
| ###
| ###
| 2,620,446
| 0
| 28.9
| 28.9
| 0.0 |
2009-Nov-18 Wed
| 16.58
| ###
| ###
| 16.25
|
|
| 21.6
| 21.6
| ### |
2009-Nov-17 Tue
| 16.76
| 16.89
| 16.54
| 16.58
| 2,138,085
| ###
| ###
| ###
| 1.2 |
2009-Nov-16 Mon
| 16.41
| 16.71
| ###
| ###
| 1,805,224
| 15,082,646
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| 16.48
| 16.48
| ###
| 16.22
| 2,916,585
| ###
| 18.1
| 18.1
| 1.2 |
2009-Nov-12 Thu
| 16.54
| 16.56
| ###
| 16.4
| 1,900,620
| ###
| 34.0
| 34.0
| ### |
2009-Nov-11 Wed
| 16.45
| 16.5
| ###
| ###
| 2,249,140
| ###
| 34.1
| 34.1
| 0.0 |
2009-Nov-10 Tue
| ###
| 16.47
| 16.28
| ###
| 2,625,075
| ###
| 70.4
| 70.4
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 15.81
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2009-Nov-05 Thu
| 15.85
| ###
| 15.85
| ###
| 2,344,623
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 15.76
| ###
| 15.75
| 15.79
| 1,761,020
| ###
| ###
| ###
| 1.1 |
2009-Nov-03 Tue
| ###
| ###
| 15.75
| 15.79
| 1,071,184
| 8,435,574
| ###
| ###
| 1.1 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 2,059,544
| 0
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 15.85
| ###
| 15.83
| ###
| 3,195,288
| ###
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 15.75
| 15.87
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| 15.73
| 15.82
| 2,706,085
| 21,283,358
| 45.9
| 45.9
| ### |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 2,919,623
| 0
| 27.8
| 27.8
| 0.0 |
2009-Oct-26 Mon
| 16.45
| ###
| ###
| ###
| 1,319,076
| 0
| ###
| ###
| 0.0 |
|