End of day Prices (full format), 600 Days for (QBE) QBE INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.34 |
2012-Mar-09 Fri
| ###
| ###
| 11.75
| 11.88
|
|
| ###
| ###
| 0.8 |
2012-Mar-08 Thu
| 11.85
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| 11.8
| ###
| 11.75
| ###
| 8,360,957
| 49,120,622
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 11.81
| ###
| 11.75
| 11.82
| 6,578,172
| ###
| 82.2
| 82.2
| 0.8 |
2012-Mar-05 Mon
| ###
| 12.175
| 11.82
| 11.85
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2012-Mar-01 Thu
| ###
| ###
| 11.59
| ###
| 11,949,070
| ###
| 87.7
| 87.7
| 0.0 |
2012-Feb-29 Wed
| ###
| 11.86
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2012-Feb-28 Tue
| 11.5
| 11.5
| 11.5
| 11.5
| 0
|
|
|
| ### |
2012-Feb-27 Mon
| 11.55
| ###
| 11.47
| 11.5
| 12,862,421
| 73,765,984
| ###
| ###
| ### |
2012-Feb-24 Fri
| 11.55
| 11.7
| 11.55
| ###
| 7,398,829
| 86,011,387
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| 11.52
| 11.55
| 11.47
| 11.51
|
|
| 31.4
| 31.4
| 0.8 |
2012-Feb-22 Wed
| ###
| ###
| 11.57
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Feb-21 Tue
| ###
| 11.77
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2012-Feb-20 Mon
| 11.74
| 11.77
| 11.59
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2012-Feb-17 Fri
| ###
| 11.675
| 11.46
| 11.49
| 3,526,647
| 40,794,489
| ###
| ###
| ### |
2012-Feb-16 Thu
| 11.53
| ###
| 11.44
| 11.56
|
|
| ###
| ###
| 0.8 |
2012-Feb-15 Wed
| 11.75
| 11.85
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| 11.8
|
|
| 19.5
| 19.5
| 0.8 |
2012-Feb-13 Mon
| ###
| ###
| 11.88
| ###
| 3,393,655
| ###
| 79.1
| 79.1
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 3,452,349
| 0
| 25.4
| 25.4
| 0.0 |
2012-Feb-09 Thu
| ###
| 12.2
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 5,049,085
| 0
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| 12.29
| ###
| 12.27
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| 12.22
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2012-Feb-03 Fri
| 11.46
| ###
| 11.45
| 11.84
|
|
| 88.3
| 88.3
| 0.8 |
2012-Feb-02 Thu
| 11.45
| 11.51
| 11.26
| 11.43
|
|
| 29.9
| 29.9
| ### |
2012-Feb-01 Wed
| 11.44
| 11.54
| ###
| ###
| 4,240,221
| 24,466,075
| 28.3
| 28.3
| 0.0 |
2012-Jan-31 Tue
| 11.52
| 11.57
| ###
| 11.46
|
|
| 26.7
| 26.7
| 0.8 |
2012-Jan-30 Mon
| 11.8
| 11.82
| 11.46
| 11.46
|
|
| ###
| ###
| 0.8 |
2012-Jan-27 Fri
| 11.75
| ###
| 11.71
| 11.82
|
|
| 70.4
| 70.4
| 0.8 |
2012-Jan-25 Wed
| 11.58
| ###
| 11.56
| 11.78
|
|
| ###
| ###
| ### |
2012-Jan-24 Tue
| ###
| ###
| 11.55
| ###
| 6,529,952
| 37,710,472
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 11.29
| 11.57
| 11.28
| 11.52
| 12,065,785
| ###
| 87.1
| 87.1
| 0.8 |
2012-Jan-20 Fri
| ###
| 11.4
| 11.27
| 11.29
| 7,537,052
| 85,432,484
| ###
| ###
| ### |
2012-Jan-19 Thu
| 11.47
| 11.55
| 11.2
| 11.2
| 8,735,349
| ###
| 16.3
| 16.3
| 0.8 |
2012-Jan-18 Wed
| ###
| ###
| ###
| 11.48
| 8,481,981
| 0
| 21.7
| 21.7
| 0.8 |
2012-Jan-17 Tue
| 11.43
| 11.76
| ###
| 11.7
| 6,819,274
| ###
| 79.8
| 79.8
| 0.8 |
2012-Jan-16 Mon
| ###
| 11.45
| ###
| 11.27
| 10,101,084
| ###
| 90.1
| 90.1
| ### |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Jan-12 Thu
| 10.25
| 11.41
| 9.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| 13.21
| ###
| ###
| ###
| 5,272,174
| 0
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 3,616,854
| 0
| 68.6
| 68.6
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 2,371,546
| 0
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 2,275,444
| 0
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2011-Dec-29 Thu
| ###
| 13.24
| ###
| ###
| 1,573,222
| 10,414,729
| 78.1
| 78.1
| 0.0 |
2011-Dec-28 Wed
| 13.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 13.25
| 13.41
| ###
| 13.25
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| ###
| 13.2
| ###
| ###
| 4,779,259
| ###
| 28.9
| 28.9
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| 13.2
| 4,058,071
| 0
| ###
| ###
| 0.9 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 13.76
| 13.83
| 13.51
| 13.51
|
|
| 19.0
| 19.0
| ### |
2011-Dec-15 Thu
| 13.71
| 13.72
| 13.52
| 13.58
| 4,912,857
| ###
| 29.4
| 29.4
| ### |
2011-Dec-14 Wed
| ###
| ###
| 13.71
| 13.71
| 3,452,950
| 23,669,972
| ###
| ###
| ### |
2011-Dec-13 Tue
| 13.87
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 3,149,527
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| 14.2
| 13.86
| 13.86
| 3,149,440
| 44,186,643
| ###
| ###
| ### |
2011-Dec-08 Thu
| ###
| 14.25
| ###
| ###
| 2,544,323
| ###
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 14.45
| ###
| ###
| 4,999,422
| 36,120,823
| 21.1
| 21.1
| 0.0 |
2011-Dec-06 Tue
| 14.45
| 14.48
| ###
| ###
| 2,722,772
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| 14.43
| 14.25
| ###
| 3,089,057
| 44,297,077
| 28.8
| 28.8
| 0.0 |
2011-Dec-02 Fri
| ###
| 14.29
| ###
| 14.29
| 3,207,254
| 22,915,829
| 80.9
| 80.9
| ### |
2011-Dec-01 Thu
| ###
| ###
| 13.8
| ###
| 4,434,822
| 30,600,271
| 73.5
| 73.5
| 0.0 |
2011-Nov-30 Wed
| 13.49
| 13.49
| 13.24
| 13.46
|
|
| 27.1
| 27.1
| ### |
2011-Nov-29 Tue
| ###
| 13.49
| 13.24
| 13.45
| 6,541,972
| 87,433,455
| 77.6
| 77.6
| ### |
2011-Nov-28 Mon
| 13.24
| 13.46
| ###
| 13.2
| 5,189,147
| 34,922,959
| 25.6
| 25.6
| 0.9 |
2011-Nov-25 Fri
| 13.78
| 13.82
| ###
| ###
| 7,314,286
| ###
| 7.6
| 7.6
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 13.8
| 13.85
|
|
| ###
| ###
| ### |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 5,239,175
| 0
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 13.88
| ###
| 13.8
| ###
| 4,198,727
| ###
| 82.4
| 82.4
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| 14.2
| ###
| ###
| 2,776,725
| 19,714,747
| 32.2
| 32.2
| 0.0 |
2011-Nov-17 Thu
| 14.29
| 14.49
| 14.25
| 14.4
|
|
| ###
| ###
| 1.0 |
2011-Nov-16 Wed
| 14.52
| 14.59
| ###
| 14.29
| 2,506,884
| ###
| 26.7
| 26.7
| ### |
2011-Nov-15 Tue
| ###
| ###
| 14.27
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2011-Nov-14 Mon
| 14.52
| 14.7
| 14.43
| 14.43
|
|
| ###
| ###
| ### |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 2,323,252
| 0
| 78.2
| 78.2
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2011-Nov-09 Wed
| 14.54
| 14.54
| ###
| 14.44
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| 14.43
| 14.48
| ###
| 14.26
| 2,094,978
| 15,167,640
| 21.2
| 21.2
| 1.0 |
2011-Nov-07 Mon
| 14.48
| 14.53
| 14.29
| 14.43
| 2,395,320
| ###
| 29.7
| 29.7
| ### |
2011-Nov-04 Fri
| 14.24
| 14.42
| ###
| 14.4
|
|
| 76.8
| 76.8
| 1.0 |
2011-Nov-03 Thu
| ###
| 14.2
| 13.87
| ###
| 3,841,743
| ###
| 29.7
| 29.7
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| ###
| 14.54
| ###
| 14.24
| 3,126,020
| ###
| ###
| ###
| 1.0 |
2011-Oct-31 Mon
| ###
| ###
| 14.75
| 14.75
| 3,617,958
| 26,682,440
| ###
| ###
| ### |
2011-Oct-28 Fri
| 15.2
| 15.49
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2011-Oct-27 Thu
| 14.2
| 14.77
| ###
| 14.58
| 4,123,282
| ###
| 80.3
| 80.3
| ### |
2011-Oct-26 Wed
| 13.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 14.2
| 14.27
| 13.86
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2011-Oct-24 Mon
| ###
| 14.45
| ###
| ###
| 3,049,747
| 22,034,422
| 78.5
| 78.5
| 0.0 |
2011-Oct-21 Fri
| 13.82
| ###
| 13.73
| 13.77
| 2,728,784
| ###
| ###
| ###
| ### |
2011-Oct-20 Thu
| 13.84
| ###
| 13.72
| 13.82
|
|
| 40.8
| 40.8
| 1.0 |
2011-Oct-19 Wed
| 13.7
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 13.89
| ###
| ###
| ###
| 2,818,755
| 0
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| 13.77
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Oct-13 Thu
| 14.28
| 14.29
| ###
| ###
| 5,067,356
| 36,206,258
| 27.5
| 27.5
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 13.77
| ###
| 3,622,423
| 24,940,382
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 14.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 13.75
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| 13.85
| 8,345,225
| 0
| ###
| ###
| ### |
2011-Oct-06 Thu
| ###
| 13.49
| ###
| 13.49
| 6,456,155
| ###
| ###
| ###
| ### |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Oct-04 Tue
| 12.58
| 12.75
| 12.54
| ###
| 4,148,885
| 52,462,650
| 74.4
| 74.4
| 0.0 |
2011-Oct-03 Mon
| 12.52
| 12.88
| 12.52
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2011-Sep-30 Fri
| 12.8
| ###
| 12.79
| 12.88
| 8,083,145
| ###
| ###
| ###
| ### |
2011-Sep-29 Thu
| ###
| 12.72
| 12.49
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2011-Sep-28 Wed
| 12.58
| 12.73
| 12.54
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2011-Sep-27 Tue
| 12.49
| 12.7
| 12.47
| 12.55
| 5,779,656
| 72,736,970
| 65.9
| 65.9
| ### |
2011-Sep-26 Mon
| ###
| ###
| ###
| 12.25
|
|
| 54.3
| 54.3
| 0.9 |
2011-Sep-23 Fri
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 12.24
| 12.25
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2011-Sep-21 Wed
| 12.49
| 12.5
| 12.22
| 12.43
|
|
| ###
| ###
| 0.9 |
2011-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 5,526,446
| 0
| 20.0
| 20.0
| 0.0 |
2011-Sep-16 Fri
| 13.23
| 13.23
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2011-Sep-15 Thu
| 13.25
| 13.25
| 12.88
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2011-Sep-14 Wed
| ###
| 13.25
| 12.87
| 12.88
| 10,441,657
| 136,368,040
| 50.1
| 50.1
| ### |
2011-Sep-13 Tue
| 12.85
| ###
| 12.83
| ###
| 7,340,649
| ###
| 83.1
| 83.1
| 0.0 |
2011-Sep-12 Mon
| 12.8
| 12.83
| ###
| ###
| 8,100,876
| ###
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 13.24
| 13.27
| ###
| ###
| 5,391,927
| ###
| 22.6
| 22.6
| 0.0 |
2011-Sep-08 Thu
| 13.4
| 13.5
| ###
| ###
| 5,110,822
| 34,498,048
| 21.4
| 21.4
| 0.0 |
2011-Sep-07 Wed
| ###
| 13.23
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2011-Sep-06 Tue
| ###
| ###
| 12.81
| 12.87
|
|
| ###
| ###
| ### |
2011-Sep-05 Mon
| ###
| 13.7
| 13.25
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| 14.41
| ###
| ###
| 5,352,850
| 38,567,284
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| 13.83
| ###
| 10,317,871
| 71,348,077
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 14.2
| ###
| ###
| ###
| 5,279,345
| 0
| 30.8
| 30.8
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| 13.76
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| 13.53
| 13.8
|
|
| 79.2
| 79.2
| 1.0 |
2011-Aug-25 Thu
| 13.7
| 13.7
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2011-Aug-23 Tue
| 13.4
| ###
| ###
| 13.57
| 6,325,158
| 0
| 67.4
| 67.4
| ### |
2011-Aug-22 Mon
| ###
| 13.56
| ###
| 13.25
|
|
| ###
| ###
| ### |
2011-Aug-19 Fri
| ###
| ###
| 12.25
| ###
| 17,142,444
| ###
| 32.6
| 32.6
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| 13.73
| 13.75
| 5,608,083
| 38,499,489
| ###
| ###
| 1.0 |
2011-Aug-17 Wed
| ###
| ###
| 13.58
| 13.89
|
|
| 74.0
| 74.0
| 1.0 |
2011-Aug-16 Tue
| 13.7
| 13.85
| 13.47
| 13.51
| 5,463,921
| ###
| 32.5
| 32.5
| ### |
2011-Aug-15 Mon
| 13.55
| 13.72
| ###
| 13.56
|
|
| ###
| ###
| 1.0 |
2011-Aug-12 Fri
| 13.57
| 13.58
| ###
| ###
| 11,929,151
| ###
| 16.0
| 16.0
| 0.0 |
2011-Aug-11 Thu
| 13.26
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 14.43
| 14.5
| 13.77
| 13.88
| 10,434,649
| ###
| 13.3
| 13.3
| ### |
2011-Aug-09 Tue
| 13.85
| 14.28
| ###
| 14.22
|
|
| 58.0
| 58.0
| 1.0 |
2011-Aug-08 Mon
| 14.52
| 14.75
| ###
| 14.23
| 7,154,854
| 52,767,048
| ###
| ###
| ### |
2011-Aug-05 Fri
| ###
| ###
| 14.51
| ###
| 11,335,171
| ###
| 39.6
| 39.6
| 0.0 |
2011-Aug-04 Thu
| 15.73
| 15.8
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2011-Aug-03 Wed
| ###
| ###
| 15.7
| 15.73
|
|
| ###
| ###
| ### |
2011-Aug-02 Tue
| 16.4
| 16.5
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2011-Aug-01 Mon
| 16.41
| 16.83
| 16.41
| 16.54
|
|
| ###
| ###
| ### |
2011-Jul-29 Fri
| 16.41
| 16.56
| ###
| 16.4
| 6,803,753
| 56,335,074
| 40.8
| 40.8
| ### |
2011-Jul-28 Thu
| ###
| 16.79
| 16.48
| 16.51
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 17.23
| ###
| ###
| ###
| 5,340,689
| 0
| 23.8
| 23.8
| 0.0 |
2011-Jul-26 Tue
| ###
| 17.41
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jul-25 Mon
| 17.27
| 17.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 17.25
| 17.44
| 17.24
| ###
| 3,250,957
| ###
| 63.1
| 63.1
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2011-Jul-20 Wed
| 16.85
| ###
| 16.76
| ###
| 3,081,086
| ###
| 67.7
| 67.7
| 0.0 |
2011-Jul-19 Tue
| 16.75
| 16.75
| 16.53
| 16.57
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 16.75
| 16.81
| ###
| 16.77
|
|
| 71.5
| 71.5
| 1.2 |
2011-Jul-15 Fri
| ###
| ###
| 16.57
| ###
| 3,514,585
| ###
| 26.3
| 26.3
| 0.0 |
2011-Jul-14 Thu
| 16.87
| ###
| 16.72
| 16.89
|
|
| ###
| ###
| ### |
2011-Jul-13 Wed
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| 17.51
| ###
| 17.41
| 17.44
|
|
| ###
| ###
| 1.2 |
2011-Jul-08 Fri
| 17.48
| 17.75
| 17.46
| 17.71
| 4,216,224
| 74,226,623
| 72.7
| 72.7
| ### |
2011-Jul-07 Thu
| 17.5
| ###
| 17.44
| 17.52
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| 17.53
| ###
| 17.46
| 3,027,222
| ###
| 69.1
| 69.1
| 1.2 |
2011-Jul-05 Tue
| ###
| ###
| ###
| 17.28
| 3,110,158
| 0
| 34.9
| 34.9
| 1.2 |
2011-Jul-04 Mon
| ###
| 17.4
| ###
| 17.24
|
|
| ###
| ###
| ### |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| 17.2
| 17.25
| ###
| 17.25
| 3,869,772
| 33,376,783
| ###
| ###
| 1.2 |
2011-Jun-29 Wed
| 17.23
| 17.27
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| 16.85
| 16.55
| 16.83
| 2,378,353
| ###
| ###
| ###
| 1.2 |
2011-Jun-24 Fri
| 16.75
| ###
| 16.72
| 16.82
| 5,057,925
| 42,284,253
| ###
| ###
| ### |
2011-Jun-23 Thu
| 16.74
| ###
| ###
| 16.71
| 3,512,850
| 0
| 34.9
| 34.9
| ### |
2011-Jun-22 Wed
| ###
| 17.2
| 16.85
| ###
| 5,329,052
| ###
| 30.1
| 30.1
| 0.0 |
2011-Jun-21 Tue
| 16.85
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 16.73
| 16.87
| ###
| 16.8
| 7,211,229
| ###
| 85.4
| 85.4
| 1.2 |
2011-Jun-17 Fri
| 16.53
| 16.72
| 16.48
| 16.71
| 21,846,242
| ###
| 78.9
| 78.9
| ### |
2011-Jun-16 Thu
| 16.47
| 16.48
| ###
| 16.25
|
|
| ###
| ###
| ### |
2011-Jun-15 Wed
| 16.59
| 16.76
| 16.57
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| 17.28
| 3,697,878
| 0
| ###
| ###
| 1.2 |
2011-Jun-10 Fri
| ###
| 17.49
| ###
| ###
| 2,933,327
| 25,651,944
| 25.3
| 25.3
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| 17.25
|
|
| 69.1
| 69.1
| 1.2 |
2011-Jun-08 Wed
| 17.44
| 17.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| 17.51
| 17.28
| 17.43
|
|
| 77.3
| 77.3
| 1.2 |
2011-Jun-06 Mon
| 17.48
| 17.55
| ###
| 17.41
|
|
| 36.2
| 36.2
| ### |
2011-Jun-03 Fri
| 17.5
| ###
| ###
| 17.4
| 3,207,823
| 0
| 32.1
| 32.1
| 1.2 |
2011-Jun-02 Thu
| 17.7
| 17.85
| 17.54
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2011-Jun-01 Wed
| 17.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| 17.49
| ###
| 17.44
| ###
| 3,074,624
| 26,810,721
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 17.45
| 17.49
| 17.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| 17.45
| ###
| 17.43
| 17.5
|
|
| ###
| ###
| 1.3 |
2011-May-26 Thu
| 17.4
| 17.56
| ###
| 17.56
|
|
| ###
| ###
| 1.3 |
2011-May-25 Wed
| 17.56
| ###
| 17.29
| ###
| 2,995,677
| 25,897,627
| 36.0
| 36.0
| 0.0 |
2011-May-24 Tue
| ###
| 17.74
| 17.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 17.85
| ###
| ###
| ###
| 4,063,942
| 0
| 39.1
| 39.1
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 1,478,750
| 0
| 72.5
| 72.5
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
| 3,229,071
| 0
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| 17.86
| ###
| 1,893,073
| 16,905,141
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2011-May-16 Mon
| 17.8
| ###
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2011-May-13 Fri
| ###
| ###
| 17.82
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-May-12 Thu
| 18.25
| 18.27
| ###
| ###
| 5,675,388
| ###
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| 18.25
| 3,861,579
| 0
| 76.4
| 76.4
| ### |
2011-May-10 Tue
| ###
| 18.22
| ###
| ###
| 4,857,286
| 44,249,875
| 28.7
| 28.7
| 0.0 |
2011-May-09 Mon
| ###
| 18.4
| ###
| ###
| 2,813,772
| ###
| 27.7
| 27.7
| 0.0 |
2011-May-06 Fri
| 18.4
| 18.5
| ###
| ###
| 8,519,780
| ###
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| 18.47
| ###
| ###
| 3,566,477
| ###
| 74.9
| 74.9
| 0.0 |
2011-May-04 Wed
| ###
| 18.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 18.4
| ###
| 18.28
|
|
| 37.5
| 37.5
| 1.3 |
2011-May-02 Mon
| 18.76
| 18.76
| ###
| 18.52
| 3,795,343
| ###
| ###
| ###
| 1.3 |
2011-Apr-29 Fri
| 19.25
| 19.25
| 18.59
| 18.71
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| 19.5
| ###
| ###
| 19.21
| 5,538,324
| 0
| 30.5
| 30.5
| 1.4 |
2011-Apr-27 Wed
| 19.24
| 19.44
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2011-Apr-20 Wed
| 18.7
| ###
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| 18.42
| 18.51
|
|
| 44.3
| 44.3
| 1.3 |
2011-Apr-18 Mon
| 18.82
| ###
| ###
| 18.78
|
|
| ###
| ###
| ### |
2011-Apr-15 Fri
| 18.73
| 18.84
| 18.49
| 18.56
|
|
| ###
| ###
| 1.3 |
2011-Apr-14 Thu
| ###
| 18.75
| 18.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 18.7
| 18.81
| 18.43
| 18.54
|
|
| 22.3
| 22.3
| 1.3 |
2011-Apr-12 Tue
| ###
| ###
| ###
| 18.74
| 4,527,820
| 0
| ###
| ###
| 1.3 |
2011-Apr-11 Mon
| ###
| ###
| 18.85
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2011-Apr-08 Fri
| ###
| 19.2
| ###
| ###
| 5,108,152
| 49,038,259
| 66.1
| 66.1
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2011-Apr-06 Wed
| 18.79
| ###
| 18.72
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| 18.25
| ###
| 15,400,489
| ###
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 17.89
| ###
| 17.83
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2011-Apr-01 Fri
| 17.81
| 17.89
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2011-Mar-31 Thu
| 17.82
| 17.85
| 17.54
| ###
| 6,076,021
| ###
| 24.0
| 24.0
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| 17.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 17.78
| ###
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 17.51
| 17.77
| 17.51
| 17.7
|
|
| ###
| ###
| 1.3 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 11,609,448
| 0
| 84.3
| 84.3
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| 16.89
| ###
| 5,084,876
| 42,941,777
| 71.6
| 71.6
| 0.0 |
2011-Mar-23 Wed
| ###
| 17.21
| 16.86
| 16.88
| 4,491,589
| ###
| ###
| ###
| 1.2 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-21 Mon
| 16.75
| ###
| 16.75
| 16.82
|
|
| 65.4
| 65.4
| ### |
2011-Mar-18 Fri
| 16.75
| ###
| 16.7
| 16.86
| 6,737,373
| ###
| 55.5
| 55.5
| 1.2 |
2011-Mar-17 Thu
| 16.7
| ###
| ###
| ###
| 8,853,129
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 16.53
| ###
| 8,102,381
| 66,966,178
| 58.9
| 58.9
| 0.0 |
2011-Mar-15 Tue
| 16.85
| ###
| 16.52
| 16.7
|
|
| 64.4
| 64.4
| 1.2 |
2011-Mar-14 Mon
| ###
| ###
| 16.87
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Mar-11 Fri
| ###
| 17.23
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-10 Thu
| 17.5
| ###
| 17.25
| 17.26
| 5,545,480
| ###
| ###
| ###
| 1.2 |
2011-Mar-09 Wed
| 17.58
| ###
| ###
| 17.26
| 4,129,554
| 0
| 29.1
| 29.1
| 1.2 |
2011-Mar-08 Tue
| ###
| 17.71
| ###
| 17.58
| 4,773,077
| ###
| ###
| ###
| 1.3 |
2011-Mar-07 Mon
| 17.55
| 17.55
| ###
| 17.41
| 4,713,080
| 41,357,277
| 37.0
| 37.0
| ### |
2011-Mar-04 Fri
| ###
| 17.72
| 17.56
| ###
| 4,609,275
| ###
| 30.8
| 30.8
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| 17.86
| ###
| 8,872,545
| 79,231,826
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| 17.73
| 17.75
|
|
| 25.7
| 25.7
| 1.3 |
2011-Mar-01 Tue
| 18.22
| 18.24
| 17.83
| ###
| 10,493,054
| 189,242,228
| 28.6
| 28.6
| 0.0 |
2011-Feb-28 Mon
| 18.24
| ###
| ###
| ###
| 7,062,457
| 0
| 33.5
| 33.5
| 0.0 |
2011-Feb-25 Fri
| 18.2
| 18.42
| 18.2
| 18.4
|
|
| 70.7
| 70.7
| 1.3 |
2011-Feb-24 Thu
| 18.25
| 18.52
| ###
| 18.25
|
|
| 70.9
| 70.9
| ### |
2011-Feb-23 Wed
| 18.27
| 18.4
| 18.21
| 18.29
| 4,402,655
| ###
| 67.8
| 67.8
| ### |
2011-Feb-22 Tue
| 18.78
| ###
| ###
| 18.45
| 4,908,988
| 0
| ###
| ###
| 1.3 |
2011-Feb-21 Mon
| ###
| ###
| 18.83
| ###
| 5,683,181
| 53,507,149
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 5,322,449
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 18.45
| ###
| ###
| 18.52
| 3,225,479
| 0
| ###
| ###
| 1.3 |
2011-Feb-16 Wed
| ###
| ###
| ###
| 18.41
| 5,027,982
| 0
| 28.2
| 28.2
| ### |
2011-Feb-15 Tue
| ###
| ###
| 18.52
| ###
| 2,945,320
| ###
| 35.1
| 35.1
| 0.0 |
2011-Feb-14 Mon
| 18.59
| 18.7
| 18.54
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Feb-11 Fri
| 18.5
| 18.55
| ###
| 18.44
| 6,158,470
| ###
| ###
| ###
| 1.3 |
2011-Feb-10 Thu
| ###
| ###
| 18.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 18.57
| ###
| 18.41
| 18.51
| 5,788,121
| 53,279,653
| 37.3
| 37.3
| 1.3 |
2011-Feb-08 Tue
| 18.49
| ###
| 18.45
| 18.59
|
|
| ###
| ###
| 1.3 |
2011-Feb-07 Mon
| 18.28
| 18.46
| ###
| 18.4
|
|
| 76.0
| 76.0
| 1.3 |
2011-Feb-04 Fri
| ###
| ###
| 17.25
| 18.2
| 24,733,389
| 213,325,480
| 91.7
| 91.7
| ### |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| 17.44
| 17.44
| 16.87
| ###
| 8,418,788
| ###
| 14.2
| 14.2
| 0.0 |
2011-Feb-01 Tue
| 17.5
| 17.52
| 17.22
| 17.23
|
|
| 20.6
| 20.6
| ### |
2011-Jan-31 Mon
| ###
| 17.52
| 17.27
| 17.5
| 2,902,886
| ###
| 77.7
| 77.7
| 1.3 |
2011-Jan-28 Fri
| 17.7
| 17.75
| 17.48
| 17.57
| 7,082,984
| ###
| ###
| ###
| 1.3 |
2011-Jan-27 Thu
| 17.88
| ###
| ###
| 17.77
| 3,821,847
| 0
| 31.1
| 31.1
| ### |
2011-Jan-25 Tue
| 17.79
| 17.85
| 17.71
| 17.74
| 4,130,186
| ###
| ###
| ###
| 1.3 |
2011-Jan-24 Mon
| 17.82
| 17.85
| ###
| 17.73
| 3,893,371
| ###
| ###
| ###
| ### |
2011-Jan-21 Fri
| ###
| ###
| 17.81
| 17.88
| 3,404,374
| 30,315,950
| 30.4
| 30.4
| 1.3 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 18.23
| 18.44
| ###
| ###
| 2,102,321
| ###
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| 18.25
| 1,271,320
| 0
| ###
| ###
| ### |
2011-Jan-17 Mon
| 18.23
| ###
| ###
| ###
| 2,297,144
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 18.2
| ###
| ###
| 18.21
| 4,051,076
| 0
| ###
| ###
| ### |
2011-Jan-13 Thu
| ###
| 18.52
| ###
| 18.4
|
|
| 58.8
| 58.8
| 1.3 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 3,707,147
| 0
| 75.0
| 75.0
| 0.0 |
2011-Jan-11 Tue
| 17.89
| 18.26
| 17.82
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 17.81
| ###
| 17.81
| ###
| 2,146,372
| 19,113,442
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 17.77
| 17.88
| 17.7
| 17.81
|
|
| 74.3
| 74.3
| 1.3 |
2011-Jan-06 Thu
| ###
| ###
| 17.55
| 17.71
| 3,819,123
| ###
| 26.0
| 26.0
| ### |
2011-Jan-05 Wed
| ###
| ###
| 17.71
| 17.85
| 3,408,076
| ###
| ###
| ###
| 1.3 |
2011-Jan-04 Tue
| ###
| ###
| ###
| 17.77
|
|
| ###
| ###
| ### |
2010-Dec-31 Fri
| 18.41
| 18.44
| ###
| ###
| 1,193,656
| ###
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 18.5
| 18.52
| ###
| ###
| 1,392,148
| ###
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 18.43
| 18.55
| ###
| 18.48
| 1,579,877
| 14,653,359
| ###
| ###
| ### |
2010-Dec-24 Fri
| ###
| ###
| ###
| 18.41
| 4,465,244
| 0
| 22.4
| 22.4
| ### |
2010-Dec-23 Thu
| 18.59
| ###
| 18.46
| 18.47
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| 18.45
| 18.57
| 18.45
| 18.52
|
|
| ###
| ###
| 1.3 |
2010-Dec-21 Tue
| ###
| 18.45
| 18.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| 18.2
| 4,660,170
| 0
| 38.7
| 38.7
| ### |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| 17.8
| ###
| 5,848,774
| 52,054,088
| 62.6
| 62.6
| 0.0 |
2010-Dec-15 Wed
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| 18.4
| 18.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 18.7
| 18.78
| 18.28
| 18.42
| 7,055,676
| 130,741,676
| 23.5
| 23.5
| 1.3 |
2010-Dec-10 Fri
| ###
| 18.49
| ###
| 18.42
|
|
| 77.4
| 77.4
| 1.3 |
2010-Dec-09 Thu
| 17.55
| ###
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| 17.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 17.54
| 17.54
| 17.23
| ###
| 5,775,582
| ###
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| 17.52
| 17.59
| 17.45
| 17.52
| 3,903,748
| ###
| 68.4
| 68.4
| ### |
2010-Dec-03 Fri
| 17.25
| 17.54
| 17.21
| 17.5
| 7,584,729
| ###
| ###
| ###
| 1.3 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 5,614,749
| 0
| 66.6
| 66.6
| 0.0 |
2010-Dec-01 Wed
| 16.7
| 16.85
| ###
| 16.76
| 6,607,251
| 55,666,089
| 70.8
| 70.8
| 1.2 |
2010-Nov-30 Tue
| ###
| ###
| ###
| 16.83
|
|
| ###
| ###
| 1.2 |
2010-Nov-29 Mon
| ###
| 16.8
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2010-Nov-26 Fri
| 16.2
| 16.47
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| 16.23
|
|
| 24.6
| 24.6
| ### |
2010-Nov-24 Wed
| 16.27
| 16.4
| 16.2
| ###
| 5,316,175
| 86,653,652
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| 16.5
| 16.5
| ###
| ###
| 2,500,175
| 20,626,443
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 16.5
| 16.5
|
|
| 33.8
| 33.8
| 1.2 |
2010-Nov-19 Fri
| ###
| 16.71
| 16.48
| 16.55
| 3,414,685
| ###
| 35.9
| 35.9
| 1.2 |
2010-Nov-18 Thu
| 16.76
| 16.79
| 16.5
| 16.54
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| ###
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2010-Nov-15 Mon
| 16.82
| ###
| 16.8
| 16.88
| 3,469,029
| 29,139,843
| ###
| ###
| 1.2 |
2010-Nov-12 Fri
| ###
| 16.83
| ###
| 16.8
| 3,979,888
| 33,490,757
| ###
| ###
| 1.2 |
2010-Nov-11 Thu
| 16.4
| 16.75
| ###
| ###
| 8,244,554
| ###
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 16.7
| 16.72
| 16.47
| 16.53
|
|
| ###
| ###
| ### |
2010-Nov-09 Tue
| ###
| ###
| ###
| 16.71
|
|
| 18.2
| 18.2
| ### |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Nov-05 Fri
| 17.55
| 17.55
| ###
| 17.27
| 5,972,157
| 52,405,677
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| ###
| 17.42
| 17.47
| 3,535,748
| ###
| 27.1
| 27.1
| 1.2 |
2010-Nov-03 Wed
| 17.5
| ###
| ###
| 17.49
| 2,649,453
| 0
| ###
| ###
| ### |
2010-Nov-02 Tue
| 17.48
| 17.49
| ###
| 17.46
| 2,122,620
| ###
| 33.6
| 33.6
| 1.2 |
2010-Nov-01 Mon
| 17.28
| 17.5
| 17.26
| 17.44
|
|
| 74.0
| 74.0
| 1.2 |
2010-Oct-29 Fri
| 17.25
| 17.29
| ###
| ###
| 5,306,250
| ###
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| 17.21
| 3,463,923
| 0
| ###
| ###
| ### |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| 16.71
| ###
| 5,419,287
| 45,278,142
| 36.4
| 36.4
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 3,829,225
| 0
| 27.5
| 27.5
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| 16.83
| ###
| 4,448,244
| 37,431,973
| 66.4
| 66.4
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 9,392,973
| 0
| 27.9
| 27.9
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 6,589,150
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| 17.25
| 17.27
| 2,733,720
| ###
| ###
| ###
| ### |
2010-Oct-15 Fri
| 17.25
| ###
| ###
| 17.27
|
|
| 65.3
| 65.3
| ### |
2010-Oct-14 Thu
| 17.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 17.21
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| 17.2
| 17.24
| ###
| ###
| 3,455,688
| ###
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 17.4
| 17.43
| ###
| 17.24
| 2,761,387
| 24,065,487
| ###
| ###
| ### |
2010-Oct-08 Fri
| 17.29
| 17.4
| 17.25
| 17.27
| 2,952,648
| 51,154,626
| ###
| ###
| ### |
2010-Oct-07 Thu
| ###
| 17.45
| 17.21
| 17.27
|
|
| ###
| ###
| ### |
2010-Oct-06 Wed
| 17.21
| 17.48
| ###
| 17.48
|
|
| 78.6
| 78.6
| 1.2 |
2010-Oct-05 Tue
| ###
| 17.27
| ###
| ###
| 2,540,952
| 21,941,120
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 17.29
| ###
| 17.21
| 17.26
|
|
| 32.1
| 32.1
| 1.2 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 3,571,446
| 0
| 24.1
| 24.1
| 0.0 |
2010-Sep-30 Thu
| 17.55
| ###
| 17.21
| 17.26
| 4,542,174
| ###
| ###
| ###
| 1.2 |
2010-Sep-29 Wed
| ###
| 17.73
| 17.45
| 17.55
| 3,129,787
| 55,052,953
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| ###
| 17.51
| 17.55
| 2,323,687
| 20,343,879
| ###
| ###
| ### |
2010-Sep-27 Mon
| ###
| 17.74
| ###
| ###
| 4,932,241
| 43,748,977
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| 17.25
| ###
| ###
| 9,089,543
| ###
| 71.1
| 71.1
| 0.0 |
2010-Sep-23 Thu
| 17.54
| 17.54
| 17.28
| 17.41
|
|
| ###
| ###
| ### |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
| 7,510,226
| 0
| 17.5
| 17.5
| 0.0 |
2010-Sep-21 Tue
| ###
| 18.22
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| 17.77
| ###
| 4,576,054
| ###
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| 17.87
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2010-Sep-16 Thu
| ###
| 18.25
| 17.83
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2010-Sep-15 Wed
| 18.28
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| 18.2
|
|
| 68.7
| 68.7
| ### |
2010-Sep-13 Mon
| ###
| ###
| 17.77
| ###
| 4,788,044
| 42,541,770
| 71.6
| 71.6
| 0.0 |
2010-Sep-10 Fri
| 17.88
| ###
| 17.57
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2010-Sep-09 Thu
| ###
| 17.85
| 17.55
| 17.79
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| ###
| 17.85
| 17.49
| 17.51
| 5,990,283
| ###
| ###
| ###
| ### |
2010-Sep-07 Tue
| 17.25
| 17.72
| 17.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| 16.82
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2010-Sep-03 Fri
| ###
| 17.22
| 16.8
| 16.88
|
|
| ###
| ###
| 1.2 |
2010-Sep-02 Thu
| ###
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 16.8
| 16.51
| 16.77
|
|
| 67.1
| 67.1
| 1.2 |
2010-Aug-31 Tue
| 16.7
| 16.73
| 16.42
| 16.49
|
|
| 22.8
| 22.8
| 1.2 |
2010-Aug-30 Mon
| 16.75
| ###
| ###
| 16.74
| 5,116,777
| 0
| 27.6
| 27.6
| 1.2 |
2010-Aug-27 Fri
| 16.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 16.73
| 16.51
| 16.59
|
|
| ###
| ###
| 1.2 |
2010-Aug-25 Wed
| 16.75
| 16.79
| ###
| ###
| 10,995,080
| ###
| 36.0
| 36.0
| 0.0 |
2010-Aug-24 Tue
| 16.72
| 16.89
| 16.59
| 16.83
| 7,136,252
| 119,460,858
| 81.2
| 81.2
| 1.2 |
2010-Aug-23 Mon
| ###
| 17.23
| ###
| 17.2
|
|
| 81.5
| 81.5
| 1.2 |
2010-Aug-20 Fri
| 16.88
| 17.28
| 16.88
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Aug-19 Thu
| ###
| 17.48
| ###
| ###
| 10,754,246
| ###
| 76.9
| 76.9
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 5,838,959
| 0
| 24.7
| 24.7
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| 16.87
| ###
| 6,714,383
| 56,635,820
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| 17.2
| ###
| ###
| 2,790,088
| 23,994,756
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 16.86
| ###
| 16.8
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2010-Aug-12 Thu
| 16.85
| ###
| 16.8
| 16.84
|
|
| 34.2
| 34.2
| 1.2 |
2010-Aug-11 Wed
| 17.4
| 17.41
| ###
| ###
| 5,611,346
| ###
| 26.7
| 26.7
| 0.0 |
2010-Aug-10 Tue
| 17.5
| 17.55
| ###
| 17.4
| 4,105,828
| 36,028,640
| ###
| ###
| 1.2 |
2010-Aug-09 Mon
| 17.26
| 17.46
| 17.23
| 17.42
| 3,153,980
| 54,705,783
| ###
| ###
| 1.2 |
2010-Aug-06 Fri
| ###
| ###
| ###
| 17.23
|
|
| 22.1
| 22.1
| ### |
2010-Aug-05 Thu
| ###
| 17.46
| 17.29
| ###
| 5,019,478
| ###
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| 17.23
|
|
| 78.9
| 78.9
| ### |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 6,685,880
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2010-Jul-30 Fri
| 16.48
| 16.82
| ###
| 16.7
| 11,123,428
| 93,548,029
| ###
| ###
| 1.2 |
2010-Jul-29 Thu
| ###
| 16.7
| 16.44
| 16.58
| 6,323,051
| 104,772,955
| ###
| ###
| 1.2 |
2010-Jul-28 Wed
| 16.51
| 16.82
| 16.27
| 16.72
| 15,805,441
| 261,501,021
| 77.6
| 77.6
| 1.2 |
2010-Jul-27 Tue
| 16.8
| ###
| 16.25
| 16.43
| 19,141,826
| ###
| ###
| ###
| ### |
2010-Jul-26 Mon
| 17.7
| 17.74
| 16.8
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| 17.83
| ###
| 5,448,678
| ###
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 17.83
| 17.87
| 17.59
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| 17.84
| ###
| 5,585,288
| ###
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 3,901,876
| 0
| 32.0
| 32.0
| 0.0 |
2010-Jul-16 Fri
| 18.25
| 18.58
| 18.24
| ###
| 3,147,226
| ###
| 74.8
| 74.8
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| 17.8
| 18.22
|
|
| ###
| ###
| ### |
2010-Jul-14 Wed
| ###
| ###
| ###
| 17.78
| 4,251,540
| 0
| ###
| ###
| 1.3 |
2010-Jul-13 Tue
| 17.82
| ###
| ###
| ###
| 4,452,026
| 0
| 27.9
| 27.9
| 0.0 |
2010-Jul-12 Mon
| 17.8
| 17.88
| 17.56
| 17.71
| 4,822,927
| ###
| ###
| ###
| ### |
2010-Jul-09 Fri
| ###
| ###
| 17.54
| 17.78
| 5,800,345
| 50,869,025
| ###
| ###
| 1.3 |
2010-Jul-08 Thu
| ###
| ###
| ###
| 17.83
|
|
| 28.5
| 28.5
| ### |
2010-Jul-07 Wed
| ###
| ###
| 17.53
| ###
| 9,543,389
| ###
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 17.52
| 17.71
| ###
| ###
| 12,311,989
| ###
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 17.73
| ###
| 17.52
| 17.59
| 8,950,221
| ###
| ###
| ###
| ### |
2010-Jul-02 Fri
| ###
| ###
| 17.53
| ###
| 11,732,878
| 102,838,675
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 17.59
| 17.7
|
|
| 16.5
| 16.5
| 1.3 |
2010-Jun-30 Wed
| 18.2
| 18.21
| ###
| 18.2
| 5,539,657
| 50,438,576
| ###
| ###
| ### |
2010-Jun-29 Tue
| ###
| 18.48
| 18.25
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2010-Jun-28 Mon
| 18.59
| ###
| ###
| 18.47
| 4,021,447
| 0
| 41.7
| 41.7
| ### |
2010-Jun-25 Fri
| ###
| ###
| 18.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| 18.78
| 18.87
| 18.4
| 18.43
| 4,345,058
| 80,970,155
| 23.0
| 23.0
| ### |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 18.8
| ###
| 18.7
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 19.2
| 19.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| 19.47
| ###
| ###
| 6,307,448
| ###
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 19.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| 18.84
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Jun-09 Wed
| 19.28
| ###
| ###
| ###
| 3,951,481
| 0
| 28.2
| 28.2
| 0.0 |
2010-Jun-08 Tue
| 18.86
| ###
| 18.8
| ###
| 3,458,376
| ###
| 68.9
| 68.9
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| 18.71
| 5,713,156
| 0
| 28.2
| 28.2
| ### |
2010-Jun-04 Fri
| ###
| 19.26
| ###
| ###
| 6,131,858
| ###
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| ###
| 19.29
| ###
| ###
| 7,471,084
| ###
| 27.4
| 27.4
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 18.42
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Jun-01 Tue
| 19.51
| 19.55
| ###
| ###
| 5,642,775
| 55,158,125
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 19.7
| 19.85
| 19.57
| ###
| 4,744,120
| ###
| 31.0
| 31.0
| 0.0 |
2010-May-28 Fri
| ###
| 19.88
| 19.55
| ###
| 7,512,680
| 148,112,486
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 19.52
| 19.72
| ###
| ###
| 6,000,846
| 59,168,341
| ###
| ###
| 0.0 |
2010-May-26 Wed
| 19.77
| ###
| 19.5
| 19.54
|
|
| ###
| ###
| 1.4 |
2010-May-25 Tue
| 20
| ###
| 19.54
| 19.55
|
|
| 36.1
| 36.1
| ### |
2010-May-24 Mon
| 20.2
| 20.26
| 19.85
| ###
| 5,932,541
| ###
| 23.9
| 23.9
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 7,322,874
| 0
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 20.4
| 20.59
| 20.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 20.46
| ###
| 5,715,155
| ###
| 29.4
| 29.4
| 0.0 |
2010-May-17 Mon
| ###
| 21.26
| 20.76
| 20.77
|
|
| 42.3
| 42.3
| ### |
2010-May-14 Fri
| 21.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| 21.51
| ###
| 21.44
| 5,640,129
| 60,659,587
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| ###
| ###
| 20.82
| 3,553,086
| 0
| 31.2
| 31.2
| 1.5 |
2010-May-11 Tue
| ###
| ###
| 20.72
| 20.75
| 2,809,486
| 29,106,274
| ###
| ###
| 1.5 |
2010-May-10 Mon
| 20.53
| ###
| 20.53
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| 20.51
|
|
| 64.2
| 64.2
| ### |
2010-May-06 Thu
| ###
| ###
| 20.56
| 20.72
| 4,457,474
| ###
| ###
| ###
| 1.5 |
2010-May-05 Wed
| ###
| 21.2
| ###
| 21
| 3,442,120
| 36,486,472
| 33.3
| 33.3
| 1.5 |
2010-May-04 Tue
| 21.4
| 21.57
| ###
| 21.48
| 2,965,785
| ###
| 85.1
| 85.1
| 1.5 |
2010-May-03 Mon
| 21.2
| ###
| ###
| 21.25
| 2,774,687
| 0
| ###
| ###
| 1.5 |
2010-Apr-30 Fri
| ###
| ###
| 20.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| 21.4
| ###
| 21.2
| 3,043,828
| 32,568,959
| ###
| ###
| 1.5 |
2010-Apr-28 Wed
| 21.52
| ###
| ###
| 21.59
|
|
| ###
| ###
| 1.5 |
2010-Apr-27 Tue
| ###
| ###
| ###
| 21.85
| 4,646,579
| 0
| 81.7
| 81.7
| ### |
2010-Apr-23 Fri
| 21.8
| 21.81
| 21.53
| ###
| 2,670,458
| 57,868,824
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| 21.8
| 2,659,674
| 0
| ###
| ###
| 1.6 |
2010-Apr-21 Wed
| 21.7
| ###
| 21.48
| 21.85
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 4,128,147
| 0
| 20.3
| 20.3
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| 21.86
|
|
| ###
| ###
| ### |
2010-Apr-16 Fri
| ###
| ###
| 22
| ###
| 4,331,259
| 47,643,849
| 37.9
| 37.9
| 0.0 |
2010-Apr-15 Thu
| ###
| 22.22
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2010-Apr-14 Wed
| ###
| 22.24
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 21.29
| 21.79
| 7,110,821
| 75,694,689
| 82.2
| 82.2
| ### |
2010-Apr-09 Fri
| ###
| 21.22
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 21
| ###
| 3,848,774
| 40,412,127
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| 21.41
| 21.23
| 21.24
|
|
| 30.1
| 30.1
| 1.5 |
2010-Apr-06 Tue
| ###
| ###
| ###
| 21.27
| 3,672,544
| 0
| 32.1
| 32.1
| ### |
2010-Apr-01 Thu
| ###
| ###
| 20.89
| ###
| 4,495,783
| 46,958,453
| 67.2
| 67.2
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 20.83
| 20.83
|
|
| ###
| ###
| 1.5 |
2010-Mar-30 Tue
| ###
| 21.4
| ###
| ###
| 4,766,856
| 51,005,359
| 22.3
| 22.3
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| 21.24
| ###
| 3,091,356
| ###
| 71.4
| 71.4
| 0.0 |
2010-Mar-26 Fri
| ###
| 21.29
| ###
| 21.23
| 5,417,151
| 57,665,572
| ###
| ###
| ### |
2010-Mar-25 Thu
| 21.2
| ###
| ###
| ###
| 3,204,475
| 0
| 30.3
| 30.3
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 21.22
| 21.22
| 2,491,146
| 26,431,059
| ###
| ###
| 1.5 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 20.82
| ###
| 20.81
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 20.73
| 20.76
| 14,316,980
| ###
| ###
| ###
| 1.5 |
2010-Mar-17 Wed
| ###
| 21.26
| ###
| 21.22
|
|
| 69.7
| 69.7
| 1.5 |
2010-Mar-16 Tue
| 21.24
| 21.45
| ###
| ###
| 9,119,641
| 97,808,149
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 7,619,382
| 0
| 70.0
| 70.0
| 0.0 |
2010-Mar-11 Thu
| 21.47
| 21.5
| ###
| ###
| 6,954,752
| 74,763,584
| 20.0
| 20.0
| 0.0 |
2010-Mar-10 Wed
| ###
| 21.49
| ###
| 21.41
| 10,889,689
| ###
| ###
| ###
| ### |
2010-Mar-09 Tue
| 20.7
| ###
| 20.59
| ###
| 9,989,085
| ###
| 82.8
| 82.8
| 0.0 |
2010-Mar-08 Mon
| ###
| 20.77
| 20.41
| ###
| 9,258,780
| 190,638,280
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| 20.2
| ###
| ###
| 20.5
| 15,609,074
| 0
| ###
| ###
| 1.5 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| 13,220,041
| 0
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 20.57
| ###
| 20.24
| ###
| 19,007,941
| ###
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| 21.5
| ###
| ###
| ###
| 10,457,270
| 0
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 21.55
| 21.55
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2010-Feb-26 Fri
| ###
| ###
| ###
| 21.4
| 18,580,029
| 0
| 29.7
| 29.7
| 1.5 |
2010-Feb-25 Thu
| 23.45
| 23.57
| 22.88
| 23
| 3,174,050
| ###
| 32.2
| 32.2
| 1.6 |
2010-Feb-24 Wed
| 23.21
| 23.58
| 22.79
| 23.24
|
|
| 72.1
| 72.1
| ### |
2010-Feb-23 Tue
| ###
| 23.89
| ###
| 23.59
| 3,116,049
| ###
| ###
| ###
| 1.7 |
2010-Feb-22 Mon
| 23.78
| ###
| ###
| 23.79
| 3,209,727
| 0
| 68.1
| 68.1
| ### |
2010-Feb-19 Fri
| ###
| 23.57
| ###
| ###
| 4,004,981
| ###
| 82.5
| 82.5
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| 22.78
| 23
|
|
| 38.1
| 38.1
| 1.6 |
2010-Feb-17 Wed
| ###
| 23.23
| 22.52
| 23.2
|
|
| 83.8
| 83.8
| 1.7 |
2010-Feb-16 Tue
| 22.71
| 22.82
| 22.23
| 22.45
|
|
| 27.3
| 27.3
| ### |
2010-Feb-15 Mon
| 22.74
| ###
| ###
| 22.75
| 1,102,670
| 0
| 74.3
| 74.3
| 1.6 |
2010-Feb-12 Fri
| ###
| ###
| 22.5
| 22.77
|
|
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| ###
| 22.48
| ###
| 3,939,453
| 44,279,451
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| 22.53
| ###
| ###
| 3,805,985
| 42,874,421
| 76.4
| 76.4
| 0.0 |
2010-Feb-09 Tue
| ###
| 22.29
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 22.21
| ###
| ###
| ###
| 2,412,577
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 22.25
| 22.49
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| 22.72
| 22.78
| 5,383,720
| 61,159,059
| ###
| ###
| 1.6 |
2010-Feb-03 Wed
| 23.51
| 23.57
| ###
| ###
| 7,078,858
| 83,424,341
| 22.9
| 22.9
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 22.73
| 22.77
| ###
| ###
| 3,462,677
| 39,422,577
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| 22.81
| ###
| 22.8
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-Jan-28 Thu
| ###
| 23.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| 23.44
| ###
| 23.28
|
|
| ###
| ###
| 1.7 |
2010-Jan-25 Mon
| 22.8
| ###
| ###
| ###
| 2,452,641
| 0
| 64.8
| 64.8
| 0.0 |
2010-Jan-22 Fri
| 22.75
| 23.25
| ###
| ###
| 7,171,357
| 83,367,025
| 76.5
| 76.5
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| 23.5
| 23.5
|
|
| ###
| ###
| 1.7 |
2010-Jan-20 Wed
| 23.88
| ###
| 23.78
| 23.89
| 3,070,574
| 36,509,124
| ###
| ###
| ### |
2010-Jan-19 Tue
| ###
| ###
| 23.76
| 23.76
|
|
| ###
| ###
| 1.7 |
2010-Jan-18 Mon
| ###
| 24.27
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2010-Jan-15 Fri
| 24.46
| 24.5
| 24
| ###
| 3,493,651
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 24.52
| 24.84
| 24.46
| 24.57
|
|
| 71.6
| 71.6
| 1.8 |
2010-Jan-13 Wed
| ###
| ###
| ###
| 24.5
|
|
| ###
| ###
| 1.8 |
2010-Jan-12 Tue
| ###
| ###
| 24.4
| 24.45
|
|
| 23.5
| 23.5
| ### |
2010-Jan-11 Mon
| ###
| ###
| 24.8
| ###
| 1,709,555
| 21,198,482
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 24.54
| ###
| 24.54
| 24.77
|
|
| 75.1
| 75.1
| ### |
2010-Jan-07 Thu
| ###
| ###
| 24.4
| 24.5
| 2,574,083
| ###
| ###
| ###
| 1.8 |
2010-Jan-06 Wed
| ###
| 25.43
| 24.83
| ###
| 2,842,959
| 71,443,559
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 25.52
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| 25.21
| 1,289,088
| 0
| 19.1
| 19.1
| ### |
2009-Dec-31 Thu
| 25.5
| 25.7
| 25.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| 25.49
| 25.26
| 25.43
|
|
| ###
| ###
| ### |
2009-Dec-29 Tue
| ###
| 25.4
| ###
| 25.26
| 3,809,770
| 48,384,079
| ###
| ###
| 1.8 |
2009-Dec-24 Thu
| 24.83
| ###
| 24.45
| ###
| 1,627,322
| ###
| 18.5
| 18.5
| 0.0 |
2009-Dec-23 Wed
| 24.85
| 24.85
| ###
| 24.7
|
|
| ###
| ###
| 1.8 |
2009-Dec-22 Tue
| 24.81
| 25.27
| 24.76
| ###
| 5,060,457
| ###
| 71.3
| 71.3
| 0.0 |
2009-Dec-21 Mon
| 24.84
| ###
| 24.56
| 24.56
| 3,428,155
| 42,097,743
| 30.8
| 30.8
| 1.8 |
2009-Dec-18 Fri
| 24.2
| ###
| ###
| 24.58
| 7,016,982
| 0
| 78.2
| 78.2
| 1.8 |
2009-Dec-17 Thu
| ###
| 24.47
| 23.88
| 24.21
| 9,249,629
| 223,609,781
| ###
| ###
| ### |
2009-Dec-16 Wed
| 23.47
| ###
| 23.41
| 23.88
| 4,788,354
| 56,047,683
| ###
| ###
| 1.7 |
2009-Dec-15 Tue
| 23
| 23.41
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 22.78
| ###
| 22.77
| ###
| 2,982,641
| ###
| 83.6
| 83.6
| 0.0 |
2009-Dec-11 Fri
| 22.86
| ###
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| 22.7
| ###
| 22.43
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2009-Dec-09 Wed
| 22.73
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Dec-08 Tue
| 22.85
| ###
| 22.81
| 23
| 3,910,572
| 44,600,073
| ###
| ###
| 1.6 |
2009-Dec-07 Mon
| ###
| 22.88
| ###
| 22.76
| 3,770,578
| ###
| 79.1
| 79.1
| 1.6 |
2009-Dec-04 Fri
| 22.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 22.43
| 22.83
| ###
| 22.55
|
|
| 70.4
| 70.4
| ### |
2009-Dec-02 Wed
| ###
| ###
| 22.48
| 22.55
|
|
| 22.4
| 22.4
| ### |
2009-Dec-01 Tue
| 22.24
| ###
| ###
| 22.57
|
|
| 81.3
| 81.3
| 1.6 |
2009-Nov-30 Mon
| ###
| ###
| 21.81
| 22.24
|
|
| 72.7
| 72.7
| 1.6 |
2009-Nov-27 Fri
| 22.25
| ###
| ###
| 21.73
|
|
| 26.9
| 26.9
| 1.6 |
2009-Nov-26 Thu
| 23
| ###
| ###
| 22.43
|
|
| 19.0
| 19.0
| 1.6 |
2009-Nov-25 Wed
| 22.89
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| 22.57
| 22.57
|
|
| ###
| ###
| 1.6 |
2009-Nov-23 Mon
| 22.76
| ###
| 22.59
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2009-Nov-20 Fri
| 22.5
| 22.89
| 22.26
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Nov-19 Thu
| 22.75
| 22.8
| 22.43
| 22.55
| 3,383,723
| ###
| 31.0
| 31.0
| ### |
2009-Nov-18 Wed
| 22.26
| ###
| 22.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| 22.72
| ###
| 22.44
|
|
| ###
| ###
| 1.6 |
2009-Nov-16 Mon
| ###
| 22.76
| 22.48
| 22.51
| 2,434,246
| 55,062,644
| ###
| ###
| 1.6 |
2009-Nov-13 Fri
| 22.4
| ###
| ###
| 22.5
| 5,715,123
| 0
| 69.4
| 69.4
| 1.6 |
2009-Nov-12 Thu
| 22.71
| 22.84
| 22.46
| 22.5
| 3,587,985
| ###
| 33.5
| 33.5
| 1.6 |
2009-Nov-11 Wed
| ###
| ###
| ###
| 22.8
| 3,004,553
| 0
| 72.5
| 72.5
| 1.6 |
2009-Nov-10 Tue
| 22.8
| 22.83
| 22.48
| 22.58
|
|
| 31.1
| 31.1
| 1.6 |
2009-Nov-09 Mon
| 22.54
| ###
| ###
| 22.53
| 3,256,244
| 0
| 26.3
| 26.3
| ### |
2009-Nov-06 Fri
| 21.85
| 22.58
| 21.82
| 22.42
|
|
| ###
| ###
| ### |
2009-Nov-05 Thu
| ###
| 21.54
| 21.25
| 21.5
|
|
| ###
| ###
| 1.5 |
2009-Nov-04 Wed
| 21.25
| 21.57
| 21.21
| 21.26
|
|
| ###
| ###
| 1.5 |
2009-Nov-03 Tue
| ###
| ###
| 21.2
| 21.29
| 6,530,759
| 69,226,045
| 12.4
| 12.4
| ### |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| 22.86
| ###
| 22.77
|
|
| 78.0
| 78.0
| ### |
2009-Oct-29 Thu
| 22.47
| 22.58
| ###
| ###
| 3,984,523
| ###
| 41.7
| 41.7
| 0.0 |
2009-Oct-28 Wed
| ###
| 23.23
| 22.58
| ###
| 4,543,750
| ###
| 28.3
| 28.3
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| 23
| 4,821,285
| 0
| ###
| ###
| 1.6 |
2009-Oct-26 Mon
| ###
| 23.51
| 23.26
| ###
| 3,905,227
| ###
| 70.3
| 70.3
| 0.0 |
|