End of day Prices (full format), 600 Days for (REA) REA GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.13 |
2012-Mar-14 Wed
| 13.42
| 13.59
| ###
| 13.5
|
|
| 72.8
| 72.8
| 1.0 |
2012-Mar-13 Tue
| ###
| 13.4
| 13.25
| 13.4
|
|
| ###
| ###
| 1.0 |
2012-Mar-12 Mon
| 13.44
| 13.44
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Mar-09 Fri
| ###
| 13.71
| 13.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 13.27
| 13.5
| 13.2
| 13.5
| 246,458
| ###
| 82.0
| 82.0
| 1.0 |
2012-Mar-07 Wed
| 13.2
| 13.42
| ###
| 13.29
| 20,144
| ###
| 80.2
| 80.2
| ### |
2012-Mar-06 Tue
| 13.22
| 13.5
| 13.22
| 13.27
| 26,548
| 354,681
| 83.7
| 83.7
| 0.9 |
2012-Mar-05 Mon
| ###
| 13.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| 13.78
| 13.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| 13.86
| ###
| 13.8
| 127,443
| 883,179
| ###
| ###
| 1.0 |
2012-Feb-29 Wed
| ###
| 13.79
| ###
| 13.7
|
|
| 91.6
| 91.6
| 1.0 |
2012-Feb-28 Tue
| 13.425
| 13.425
| ###
| 13.25
| 15,074
| 101,184
| 21.2
| 21.2
| ### |
2012-Feb-27 Mon
| 13.2
| 13.79
| ###
| 13.42
| 7,621
| 52,546
| ###
| ###
| 1.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| 13.23
|
|
| 76.7
| 76.7
| 0.9 |
2012-Feb-23 Thu
| 13.2
| 13.28
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2012-Feb-22 Wed
| 13.55
| 13.59
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2012-Feb-21 Tue
| 13.72
| 13.72
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2012-Feb-20 Mon
| 13.77
| 13.86
| ###
| 13.71
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| 13.7
| ###
| 13.7
| 65,525
| 448,846
| ###
| ###
| 1.0 |
2012-Feb-16 Thu
| 13.72
| 13.86
| ###
| ###
| 82,156
| 569,341
| 38.3
| 38.3
| 0.0 |
2012-Feb-15 Wed
| 13.88
| ###
| 13.71
| 13.88
| 232,548
| ###
| ###
| ###
| ### |
2012-Feb-14 Tue
| 13.7
| ###
| 13.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| 13.4
| ###
| ###
| 13.7
|
|
| 86.0
| 86.0
| 1.0 |
2012-Feb-10 Fri
| ###
| 13.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 33,922
| 0
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| 12.88
| ###
| 12.8
| ###
| 37,222
| 238,220
| 78.8
| 78.8
| 0.0 |
2012-Feb-06 Mon
| 12.76
| ###
| 12.76
| 12.88
|
|
| ###
| ###
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 4,922
| 0
| 27.6
| 27.6
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| 12.79
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| 12.88
| ###
| 37,873
| ###
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 12.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| 12.75
| 12.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| 12.2
| ###
| ###
| ###
| 40,353
| 0
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| 12.43
| 12.59
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2012-Jan-24 Tue
| ###
| ###
| 12.2
| 12.2
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 12.5
| 12.5
| 5,546
| ###
| 25.3
| 25.3
| 0.9 |
2012-Jan-20 Fri
| 12.7
| 12.75
| 12.52
| ###
| 14,074
| 177,824
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| 12.51
| 12.7
| 12.51
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2012-Jan-18 Wed
| 12.58
| ###
| 12.5
| ###
| 3,225
| 20,156
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 12.7
| 12.71
| ###
| ###
| 21,525
| ###
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| ###
| 12.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| 12.55
| ###
| 12.5
| 12.59
|
|
| 73.9
| 73.9
| ### |
2012-Jan-11 Wed
| 12.42
| 12.7
| 12.4
| 12.7
|
|
| 83.3
| 83.3
| 0.9 |
2012-Jan-10 Tue
| 12.4
| 12.5
| ###
| 12.4
| 5,584
| ###
| 66.5
| 66.5
| 0.9 |
2012-Jan-09 Mon
| 12.24
| 12.4
| 12.24
| 12.4
|
|
| 86.3
| 86.3
| 0.9 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| ###
| 12.41
| ###
| 12.2
|
|
| ###
| ###
| ### |
2012-Jan-04 Wed
| ###
| 12.5
| 12.2
| 12.45
| 18,728
| ###
| 71.7
| 71.7
| ### |
2012-Jan-03 Tue
| 12.5
| 12.5
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2011-Dec-30 Fri
| 12.24
| ###
| ###
| 12.5
| 69,989
| 0
| 87.1
| 87.1
| 0.9 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 11.57
| ###
| 4,644
| ###
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| 12.27
| ###
| ###
| 4,944
| ###
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| ###
| 12.29
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2011-Dec-21 Wed
| ###
| 12.45
| ###
| ###
| 20,226
| ###
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| 12.4
| ###
| 12.2
|
|
| 84.1
| 84.1
| ### |
2011-Dec-19 Mon
| ###
| 12.25
| ###
| ###
|
|
| 52.4
| 52.4
| 0.0 |
2011-Dec-16 Fri
| 12.51
| 12.51
| ###
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2011-Dec-15 Thu
| ###
| 12.51
| ###
| 12.29
|
|
| 33.5
| 33.5
| 0.9 |
2011-Dec-14 Wed
| ###
| ###
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2011-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 12.29
| 12.29
| 11.86
| ###
| 16,687
| ###
| 16.4
| 16.4
| 0.0 |
2011-Dec-09 Fri
| 12.58
| 12.58
| 12.21
| 12.22
| 1,758
| ###
| ###
| ###
| 0.9 |
2011-Dec-08 Thu
| ###
| 12.74
| 12.44
| 12.74
| 16,388
| 206,324
| 80.4
| 80.4
| ### |
2011-Dec-07 Wed
| 12.58
| 12.74
| 12.5
| 12.58
|
|
| 70.5
| 70.5
| 0.9 |
2011-Dec-06 Tue
| 12.52
| 12.75
| 12.5
| 12.75
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| 12.45
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2011-Dec-02 Fri
| 12.46
| 12.46
| ###
| 12.45
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| 12.5
| 12.5
| ###
| 12.2
|
|
| 17.8
| 17.8
| ### |
2011-Nov-30 Wed
| 11.85
| 12.27
| ###
| 12.27
| 42,229
| 259,074
| 90.8
| 90.8
| ### |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 17,044
| 0
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| ###
| 12.2
| ###
| ###
| 19,926
| 121,548
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 12.2
| ###
| 11.8
| ###
| 21,826
| 128,773
| 81.8
| 81.8
| 0.0 |
2011-Nov-24 Thu
| 12.4
| 12.4
| ###
| 12.25
| 11,879
| 73,649
| ###
| ###
| 0.9 |
2011-Nov-23 Wed
| ###
| ###
| 12.45
| 12.51
|
|
| 39.5
| 39.5
| ### |
2011-Nov-22 Tue
| 12.43
| ###
| 12.26
| 12.55
| 71,089
| 435,775
| ###
| ###
| ### |
2011-Nov-21 Mon
| 12.51
| ###
| 12.51
| 12.57
|
|
| 81.3
| 81.3
| 0.9 |
2011-Nov-18 Fri
| ###
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 12.48
| ###
| 12.48
| ###
| 3,652
| 22,788
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| 12.53
| ###
| 12.41
| 12.45
|
|
| 36.6
| 36.6
| ### |
2011-Nov-15 Tue
| 12.45
| 12.73
| 12.45
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2011-Nov-14 Mon
| 12.84
| 12.84
| 12.25
| 12.45
|
|
| 13.3
| 13.3
| ### |
2011-Nov-11 Fri
| ###
| ###
| ###
| 12.83
|
|
| 77.8
| 77.8
| ### |
2011-Nov-10 Thu
| ###
| ###
| ###
| 12.7
| 133,380
| 0
| 67.8
| 67.8
| 0.9 |
2011-Nov-09 Wed
| ###
| ###
| 12.7
| 12.84
| 12,946
| ###
| 20.6
| 20.6
| 0.9 |
2011-Nov-08 Tue
| ###
| ###
| 12.76
| ###
| 266,851
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
| 30,547
| 0
| 74.3
| 74.3
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| 12.71
| ###
| 11,628
| ###
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 12.71
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 12.72
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2011-Nov-01 Tue
| ###
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 40,088
| 0
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| 59.8
| 59.8
| 0.0 |
2011-Oct-26 Wed
| ###
| 12.75
| 12.5
| 12.75
| 115,646
| ###
| ###
| ###
| ### |
2011-Oct-25 Tue
| 12.55
| 12.75
| 12.45
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2011-Oct-24 Mon
| ###
| ###
| ###
| 12.5
| 39,082
| 0
| 69.5
| 69.5
| 0.9 |
2011-Oct-21 Fri
| ###
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 12.42
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2011-Oct-19 Wed
| 12.21
| 12.49
| ###
| ###
| 26,226
| 163,781
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| 12.29
| ###
| ###
| 21,841
| ###
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2011-Oct-14 Fri
| 11.82
| ###
| 11.79
| 11.8
| 237,654
| 1,400,970
| ###
| ###
| 0.8 |
2011-Oct-13 Thu
| 11.88
| 11.88
| 11.75
| 11.8
| 66,022
| 780,049
| 27.0
| 27.0
| 0.8 |
2011-Oct-12 Wed
| ###
| 11.88
| 11.5
| 11.78
| 38,457
| ###
| ###
| ###
| ### |
2011-Oct-11 Tue
| 11.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 11.55
| 11.58
| 11.42
| 11.5
| 31,479
| ###
| 21.9
| 21.9
| ### |
2011-Oct-07 Fri
| 11.55
| ###
| 11.51
| 11.56
|
|
| 54.8
| 54.8
| 0.8 |
2011-Oct-06 Thu
| ###
| ###
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2011-Oct-05 Wed
| 11.5
| ###
| 11.27
| ###
| 21,477
| 121,022
| 77.8
| 77.8
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| 11.5
| 11.5
| 30,647
| 176,220
| 24.9
| 24.9
| ### |
2011-Oct-03 Mon
| ###
| ###
| 11.5
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2011-Sep-30 Fri
| 11.45
| ###
| 11.42
| ###
| 61,223
| 349,583
| 80.8
| 80.8
| 0.0 |
2011-Sep-29 Thu
| 11.5
| 11.51
| 11.25
| 11.42
|
|
| 26.2
| 26.2
| 0.8 |
2011-Sep-28 Wed
| 11.59
| ###
| 11.5
| 11.5
| 40,875
| ###
| 28.4
| 28.4
| ### |
2011-Sep-27 Tue
| 11.51
| 11.72
| 11.5
| 11.57
|
|
| 66.5
| 66.5
| ### |
2011-Sep-26 Mon
| 11.5
| ###
| 11.5
| 11.5
| 60,751
| ###
| ###
| ###
| ### |
2011-Sep-23 Fri
| 11.54
| 11.75
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 11.49
| 11.8
| 2,681
| ###
| ###
| ###
| 0.8 |
2011-Sep-21 Wed
| ###
| ###
| 11.8
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2011-Sep-20 Tue
| 11.81
| ###
| ###
| ###
| 9,842
| 0
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 12.25
| ###
| ###
| ###
| 110,380
| 0
| 24.8
| 24.8
| 0.0 |
2011-Sep-16 Fri
| 12.25
| 12.45
| 12.25
| ###
| 38,654
| 477,376
| 66.8
| 66.8
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| 12.21
|
|
| 29.9
| 29.9
| 0.9 |
2011-Sep-14 Wed
| ###
| 12.49
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2011-Sep-13 Tue
| 12.23
| 12.5
| ###
| 12.29
| 31,173
| ###
| 77.3
| 77.3
| 0.9 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 77,429
| 0
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| 12.54
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2011-Sep-08 Thu
| 12.26
| ###
| 12.26
| ###
| 104,543
| 640,848
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| 12.83
| 12.42
| ###
| 33,425
| ###
| 61.7
| 61.7
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2011-Sep-02 Fri
| 12.88
| 12.88
| 12.44
| 12.56
| 44,872
| 568,079
| 14.2
| 14.2
| 0.9 |
2011-Sep-01 Thu
| 12.7
| ###
| ###
| 12.88
| 23,187
| 0
| 79.4
| 79.4
| ### |
2011-Aug-31 Wed
| 12.87
| ###
| 12.8
| ###
| 15,178
| ###
| 66.6
| 66.6
| 0.0 |
2011-Aug-30 Tue
| 12.8
| ###
| ###
| ###
| 21,471
| 0
| 77.3
| 77.3
| 0.0 |
2011-Aug-29 Mon
| 12.47
| 12.75
| 12.44
| 12.75
| 14,829
| 186,771
| 78.2
| 78.2
| ### |
2011-Aug-26 Fri
| ###
| ###
| ###
| 12.5
| 10,078
| 0
| ###
| ###
| 0.9 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| 12.5
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 11.8
| 11.88
| 11.72
| 11.86
|
|
| ###
| ###
| 0.8 |
2011-Aug-22 Mon
| 11.7
| 11.78
| 11.56
| 11.72
|
|
| 75.6
| 75.6
| 0.8 |
2011-Aug-19 Fri
| 11.7
| 11.7
| 11.43
| ###
| 44,377
| 513,220
| 43.4
| 43.4
| 0.0 |
2011-Aug-18 Thu
| ###
| 11.88
| 11.22
| 11.73
| 337,428
| ###
| 85.8
| 85.8
| 0.8 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| 11.27
| 16,970
| 0
| 81.6
| 81.6
| ### |
2011-Aug-15 Mon
| ###
| 11.29
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 10.86
| ###
| ###
| 10.74
| 47,543
| 0
| 26.7
| 26.7
| 0.8 |
2011-Aug-11 Thu
| ###
| 10.8
| 10.49
| ###
| 141,121
| ###
| 18.4
| 18.4
| 0.0 |
2011-Aug-10 Wed
| ###
| 11.24
| 10.54
| 10.7
| 313,659
| 3,415,746
| ###
| ###
| 0.8 |
2011-Aug-09 Tue
| 10.57
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 10.87
| ###
| ###
| ###
| 43,853
| 0
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| 10.4
| ###
| 39,226
| 203,975
| 92.1
| 92.1
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 10.51
| ###
| 60,851
| 319,772
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 11.7
| 11.7
| ###
| ###
| 37,645
| 220,223
| 6.4
| 6.4
| 0.0 |
2011-Aug-02 Tue
| 11.88
| ###
| 11.73
| 11.73
|
|
| 26.0
| 26.0
| 0.8 |
2011-Aug-01 Mon
| ###
| ###
| 11.8
| ###
| 12,628
| ###
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 11.82
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| 11.82
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2011-Jul-27 Wed
| ###
| 12.45
| ###
| 12.24
| 15,172
| 94,445
| ###
| ###
| 0.9 |
2011-Jul-26 Tue
| 12.21
| ###
| ###
| ###
| 24,974
| 0
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 12.59
| ###
| 12.24
| 12.29
| 7,021
| ###
| 22.5
| 22.5
| 0.9 |
2011-Jul-22 Fri
| 12.21
| 12.57
| ###
| 12.57
| 25,154
| ###
| 82.9
| 82.9
| 0.9 |
2011-Jul-21 Thu
| 12.2
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 11.89
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| 11.75
| ###
| 212,826
| 1,250,352
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| 11.51
| 11.75
| 41,445
| ###
| ###
| ###
| ### |
2011-Jul-15 Fri
| 12.21
| 12.21
| ###
| ###
| 25,057
| 152,972
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 12.2
| 12.23
| ###
| ###
| 13,685
| 83,683
| 34.3
| 34.3
| 0.0 |
2011-Jul-13 Wed
| ###
| 12.22
| ###
| ###
| 31,185
| 190,540
| 67.1
| 67.1
| 0.0 |
2011-Jul-12 Tue
| ###
| 12.24
| ###
| ###
| 29,987
| 183,520
| 85.5
| 85.5
| 0.0 |
2011-Jul-11 Mon
| 11.84
| 12.4
| 11.8
| ###
| 183,046
| 2,214,856
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| 11.76
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2011-Jul-06 Wed
| ###
| 12.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 11.85
| 11.86
| 11.51
| 11.51
| 102,187
| 1,194,055
| ###
| ###
| 0.8 |
2011-Jul-04 Mon
| ###
| ###
| ###
| 11.89
|
|
| 24.6
| 24.6
| ### |
2011-Jul-01 Fri
| ###
| ###
| 11.79
| ###
| 76,677
| ###
| 71.4
| 71.4
| 0.0 |
2011-Jun-30 Thu
| 11.55
| ###
| 11.55
| ###
| 48,173
| ###
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| 11.5
| 11.57
| 41,159
| ###
| ###
| ###
| ### |
2011-Jun-28 Tue
| 11.8
| 11.8
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 11.7
| ###
| ###
| 11.75
|
|
| ###
| ###
| ### |
2011-Jun-24 Fri
| ###
| ###
| 11.73
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 27,751
| 0
| 92.1
| 92.1
| 0.0 |
2011-Jun-22 Wed
| 12.41
| 12.41
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2011-Jun-21 Tue
| ###
| 12.5
| 12.27
| 12.41
| 15,883
| ###
| ###
| ###
| ### |
2011-Jun-20 Mon
| 12.41
| 12.41
| ###
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2011-Jun-17 Fri
| 12.27
| 12.5
| ###
| 12.5
| 119,523
| ###
| 83.7
| 83.7
| 0.9 |
2011-Jun-16 Thu
| ###
| ###
| ###
| 12.24
|
|
| ###
| ###
| 0.9 |
2011-Jun-15 Wed
| ###
| 12.43
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 11.87
| ###
| 11.87
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| 11.85
| 11.86
| 16,376
| 97,027
| 23.4
| 23.4
| 0.8 |
2011-Jun-08 Wed
| 11.87
| ###
| 11.85
| 11.86
|
|
| ###
| ###
| 0.8 |
2011-Jun-07 Tue
| ###
| 11.87
| ###
| 11.85
|
|
| 88.6
| 88.6
| ### |
2011-Jun-06 Mon
| 12.44
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| 12.44
| 11.89
| 12.44
| 31,427
| ###
| 77.4
| 77.4
| 0.9 |
2011-Jun-02 Thu
| 12.8
| 12.8
| 12.22
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2011-Jun-01 Wed
| 12.79
| 12.84
| 12.59
| 12.73
| 13,055
| ###
| ###
| ###
| ### |
2011-May-31 Tue
| 12.8
| 12.85
| 12.78
| 12.8
| 61,321
| 785,828
| ###
| ###
| 0.9 |
2011-May-30 Mon
| 12.85
| ###
| 12.8
| 12.82
| 2,887
| 18,476
| 34.9
| 34.9
| 0.9 |
2011-May-27 Fri
| 12.85
| ###
| 12.8
| 12.8
|
|
| ###
| ###
| 0.9 |
2011-May-26 Thu
| ###
| ###
| 12.84
| 12.85
| 9,485
| ###
| ###
| ###
| 0.9 |
2011-May-25 Wed
| ###
| ###
| 12.85
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2011-May-24 Tue
| 12.89
| ###
| 12.86
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-May-23 Mon
| 12.7
| ###
| 12.59
| 12.89
|
|
| 89.4
| 89.4
| ### |
2011-May-20 Fri
| ###
| ###
| 12.8
| 12.85
|
|
| 22.0
| 22.0
| 0.9 |
2011-May-19 Thu
| ###
| ###
| 12.8
| ###
| 22,175
| 141,920
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| 12.8
| 12.8
| 59,325
| 379,680
| ###
| ###
| 0.9 |
2011-May-17 Tue
| 13.21
| 13.24
| ###
| ###
| 54,025
| 357,645
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 13.27
| 13.27
| ###
| ###
| 10,824
| ###
| 38.9
| 38.9
| 0.0 |
2011-May-13 Fri
| 13.47
| 13.5
| ###
| 13.25
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| ###
| 13.58
| 13.25
| 13.45
|
|
| ###
| ###
| ### |
2011-May-11 Wed
| ###
| 13.75
| 13.52
| ###
| 55,789
| 760,683
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| 13.54
| ###
| ###
| ###
| 15,855
| 0
| 80.1
| 80.1
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| 13.52
| 108,751
| 0
| 26.8
| 26.8
| 1.0 |
2011-May-06 Fri
| ###
| ###
| 13.58
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-May-05 Thu
| 13.56
| ###
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 13.52
| 13.75
| 13.5
| 13.7
| 50,924
| ###
| 85.2
| 85.2
| 1.0 |
2011-May-03 Tue
| ###
| ###
| 13.52
| 13.55
|
|
| 36.0
| 36.0
| 1.0 |
2011-May-02 Mon
| 13.77
| 13.79
| 13.59
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2011-Apr-29 Fri
| 13.7
| 13.8
| 13.54
| 13.75
|
|
| ###
| ###
| 1.0 |
2011-Apr-28 Thu
| 13.88
| 13.88
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2011-Apr-27 Wed
| 13.75
| 13.88
| 13.7
| 13.75
| 19,722
| ###
| ###
| ###
| 1.0 |
2011-Apr-21 Thu
| 13.8
| 13.8
| 13.58
| 13.58
| 7,923
| ###
| ###
| ###
| ### |
2011-Apr-20 Wed
| 13.89
| 13.89
| 13.51
| 13.79
| 40,578
| ###
| 22.8
| 22.8
| 1.0 |
2011-Apr-19 Tue
| 13.59
| 13.89
| 13.47
| 13.81
|
|
| ###
| ###
| ### |
2011-Apr-18 Mon
| ###
| 13.74
| 13.47
| 13.57
| 14,678
| ###
| ###
| ###
| ### |
2011-Apr-15 Fri
| 13.8
| 13.85
| 13.49
| 13.54
|
|
| ###
| ###
| 1.0 |
2011-Apr-14 Thu
| 13.8
| 13.88
| 13.57
| 13.88
|
|
| ###
| ###
| ### |
2011-Apr-13 Wed
| ###
| 13.8
| 13.5
| 13.74
|
|
| ###
| ###
| ### |
2011-Apr-12 Tue
| ###
| 13.88
| 13.53
| 13.75
|
|
| 87.7
| 87.7
| 1.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 350,852
| 0
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 440,229
| 0
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| 13.48
| ###
| 13.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| 13.23
| 13.48
| ###
| 13.48
| 92,151
| ###
| 80.2
| 80.2
| 1.0 |
2011-Mar-31 Thu
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| 13.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 12.85
| ###
| 12.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 12.73
| ###
| 12.72
| 12.84
| 87,889
| 558,974
| 79.8
| 79.8
| 0.9 |
2011-Mar-25 Fri
| 12.72
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| 12.74
| 12.5
| 12.72
|
|
| 67.4
| 67.4
| 0.9 |
2011-Mar-23 Wed
| ###
| 12.7
| ###
| 12.41
| 157,685
| ###
| 74.1
| 74.1
| ### |
2011-Mar-22 Tue
| 12.23
| 12.47
| 12.23
| ###
| 110,527
| ###
| 79.6
| 79.6
| 0.0 |
2011-Mar-21 Mon
| ###
| 12.23
| ###
| 12.23
| 80,473
| ###
| 79.3
| 79.3
| ### |
2011-Mar-18 Fri
| ###
| ###
| 11.89
| ###
| 79,743
| 474,072
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 147,689
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 11.58
| ###
| 108,381
| 627,525
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 11.56
| 11.77
| 11.54
| ###
| 838,058
| ###
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 11.51
| 11.7
| 11.49
| 11.57
|
|
| 81.3
| 81.3
| ### |
2011-Mar-11 Fri
| ###
| ###
| 11.51
| 11.57
|
|
| ###
| ###
| ### |
2011-Mar-10 Thu
| 11.7
| 11.87
| ###
| 11.75
|
|
| ###
| ###
| ### |
2011-Mar-09 Wed
| 11.71
| ###
| ###
| 11.8
| 227,958
| 0
| 84.0
| 84.0
| 0.8 |
2011-Mar-08 Tue
| ###
| ###
| 11.58
| ###
| 39,384
| ###
| 17.0
| 17.0
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 11.8
| ###
| 11.79
| 11.81
| 24,528
| ###
| ###
| ###
| ### |
2011-Mar-03 Thu
| 11.77
| 11.89
| 11.59
| 11.8
| 123,774
| ###
| ###
| ###
| 0.8 |
2011-Mar-02 Wed
| 11.79
| 11.8
| ###
| 11.7
| 371,447
| ###
| ###
| ###
| 0.8 |
2011-Mar-01 Tue
| ###
| 11.89
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2011-Feb-28 Mon
| 11.51
| 11.71
| 11.51
| ###
| 21,848
| 253,655
| 84.6
| 84.6
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| 11.71
| 11.71
|
|
| 16.6
| 16.6
| ### |
2011-Feb-24 Thu
| ###
| ###
| 11.51
| 11.8
| 134,084
| 771,653
| ###
| ###
| 0.8 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| 12.53
|
|
| 49.7
| 49.7
| ### |
2011-Feb-21 Mon
| 12.25
| 12.58
| 12.25
| 12.58
| 31,726
| 393,878
| ###
| ###
| 0.9 |
2011-Feb-18 Fri
| 12.49
| 12.49
| 12.25
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2011-Feb-17 Thu
| 12.4
| 12.5
| ###
| 12.49
|
|
| 74.8
| 74.8
| 0.9 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2011-Feb-15 Tue
| 12.4
| ###
| 12.4
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| 12.29
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2011-Feb-11 Fri
| 12.49
| 12.55
| 12.21
| 12.21
| 24,240
| ###
| 16.1
| 16.1
| 0.9 |
2011-Feb-10 Thu
| 12.46
| ###
| 12.21
| 12.59
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| 12.58
| ###
| 12.5
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2011-Feb-08 Tue
| 12.5
| 12.59
| 12.43
| 12.59
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| ###
| 12.55
| ###
| 12.5
|
|
| ###
| ###
| 0.9 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 84,041
| 0
| 81.4
| 81.4
| 0.0 |
2011-Feb-03 Thu
| ###
| 12.29
| ###
| 12.2
| 68,044
| ###
| 75.2
| 75.2
| ### |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 86,258
| 0
| 76.8
| 76.8
| 0.0 |
2011-Jan-25 Tue
| 11.85
| 12.22
| 11.85
| ###
| 42,256
| 508,550
| 80.1
| 80.1
| 0.0 |
2011-Jan-24 Mon
| 11.85
| ###
| 11.84
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| 11.81
| ###
| 39,046
| ###
| 79.3
| 79.3
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| 11.88
| ###
| 26,472
| 157,243
| 41.7
| 41.7
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 9,224
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| 11.85
| 11.85
| 56,646
| 335,627
| ###
| ###
| ### |
2011-Jan-13 Thu
| 12.21
| 12.22
| 11.82
| 11.82
| 25,278
| 303,841
| ###
| ###
| 0.8 |
2011-Jan-12 Wed
| ###
| 12.24
| ###
| 12.22
|
|
| 73.5
| 73.5
| 0.9 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 12.22
| 12.26
| ###
| ###
| 2,850
| 17,470
| 27.7
| 27.7
| 0.0 |
2011-Jan-07 Fri
| ###
| 12.24
| ###
| ###
| 52,484
| ###
| 73.9
| 73.9
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2011-Jan-05 Wed
| 12.2
| 12.26
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 12.26
| ###
| 12.23
| 12.27
|
|
| 65.9
| 65.9
| ### |
2010-Dec-31 Fri
| 12.24
| ###
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| 12.41
| 12.2
| 12.22
|
|
| 23.3
| 23.3
| 0.9 |
2010-Dec-29 Wed
| 12.28
| ###
| 12.23
| ###
| 28,775
| 175,959
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| 12.2
| 12.29
| 12.2
| 12.27
| 1,621
| 19,849
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| ###
| 12.24
| 12.27
|
|
| ###
| ###
| ### |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 43,247
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 11.87
| 12.2
| 11.84
| ###
| 75,344
| ###
| 81.3
| 81.3
| 0.0 |
2010-Dec-20 Mon
| 11.85
| ###
| 11.81
| 11.88
| 26,379
| ###
| 76.5
| 76.5
| 0.8 |
2010-Dec-17 Fri
| 11.86
| 11.87
| 11.75
| 11.85
|
|
| ###
| ###
| ### |
2010-Dec-16 Thu
| 11.81
| ###
| 11.77
| 11.82
| 107,651
| 633,526
| ###
| ###
| 0.8 |
2010-Dec-15 Wed
| ###
| ###
| 11.54
| ###
| 45,276
| 261,242
| 25.6
| 25.6
| 0.0 |
2010-Dec-14 Tue
| ###
| 12.2
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 11.77
| ###
| 11.74
| ###
| 126,352
| 741,686
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| 11.77
| ###
| 154,272
| ###
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 56,087
| 0
| 66.6
| 66.6
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| 11.24
| 11.88
| 126,222
| ###
| 30.8
| 30.8
| 0.8 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| 11.77
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| 12.2
| 12.73
| ###
| 12.41
|
|
| ###
| ###
| ### |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| 11.87
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| 11.51
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| 11.55
| 71,380
| 0
| 22.8
| 22.8
| 0.8 |
2010-Nov-23 Tue
| 11.51
| 11.8
| 11.5
| 11.71
| 48,728
| 567,681
| 88.2
| 88.2
| ### |
2010-Nov-22 Mon
| 11.26
| 11.72
| 11.24
| 11.53
| 43,949
| ###
| ###
| ###
| ### |
2010-Nov-19 Fri
| 11.28
| ###
| ###
| 11.29
|
|
| 73.9
| 73.9
| ### |
2010-Nov-18 Thu
| ###
| ###
| ###
| 11.24
| 36,743
| 0
| ###
| ###
| 0.8 |
2010-Nov-17 Wed
| ###
| 11.41
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| 10.52
| ###
| 10.52
| 10.85
| 147,277
| 774,677
| 87.6
| 87.6
| 0.8 |
2010-Nov-12 Fri
| ###
| 10.81
| ###
| 10.52
| 782,081
| 4,227,147
| ###
| ###
| ### |
2010-Nov-11 Thu
| 10.23
| 10.45
| 10.23
| ###
| 48,127
| ###
| 75.2
| 75.2
| 0.0 |
2010-Nov-10 Wed
| 10.49
| 10.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 10.23
| 10.54
| 10.23
| 10.49
|
|
| ###
| ###
| ### |
2010-Nov-08 Mon
| ###
| 10.44
| ###
| 10.2
| 171,655
| ###
| ###
| ###
| 0.7 |
2010-Nov-05 Fri
| ###
| 10.74
| 10.46
| 10.47
| 40,286
| ###
| ###
| ###
| 0.7 |
2010-Nov-04 Thu
| ###
| 10.77
| 10.55
| ###
| 179,157
| ###
| 32.9
| 32.9
| 0.0 |
2010-Nov-03 Wed
| 10.59
| ###
| 10.54
| 10.58
|
|
| 30.6
| 30.6
| 0.8 |
2010-Nov-02 Tue
| ###
| ###
| 10.54
| 10.59
| 62,484
| ###
| 28.6
| 28.6
| ### |
2010-Nov-01 Mon
| 10.71
| 10.84
| ###
| 10.71
| 46,659
| ###
| 65.3
| 65.3
| ### |
2010-Oct-29 Fri
| ###
| ###
| ###
| 10.78
|
|
| ###
| ###
| 0.8 |
2010-Oct-28 Thu
| ###
| ###
| 10.8
| ###
| 143,921
| 777,173
| 66.8
| 66.8
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| 10.88
| ###
| 100,327
| 545,778
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| 11.25
| ###
| ###
| ###
| 15,644
| 0
| 32.6
| 32.6
| 0.0 |
2010-Oct-25 Mon
| 11.28
| ###
| 11.22
| 11.27
| 12,785
| 71,723
| 27.9
| 27.9
| ### |
2010-Oct-22 Fri
| ###
| ###
| 11.22
| 11.26
| 23,276
| 130,578
| ###
| ###
| 0.8 |
2010-Oct-21 Thu
| 11.49
| 11.49
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2010-Oct-20 Wed
| 10.81
| 11.46
| 10.81
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2010-Oct-19 Tue
| 11.22
| 11.24
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2010-Oct-18 Mon
| 11.29
| 11.43
| 11.2
| 11.2
| 66,423
| 751,576
| 35.1
| 35.1
| 0.8 |
2010-Oct-15 Fri
| ###
| 11.7
| ###
| 11.44
| 34,246
| ###
| 15.5
| 15.5
| 0.8 |
2010-Oct-14 Thu
| 11.8
| ###
| ###
| ###
| 35,477
| 0
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 11.84
| 11.55
| 11.74
| 31,687
| 370,579
| 73.4
| 73.4
| 0.8 |
2010-Oct-12 Tue
| 11.84
| 11.84
| ###
| ###
| 23,881
| 141,375
| 33.9
| 33.9
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| 11.82
| 11.86
|
|
| ###
| ###
| 0.8 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 102,744
| 0
| 24.0
| 24.0
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 139,854
| 0
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| 11.86
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Oct-04 Mon
| ###
| 12.2
| ###
| ###
| 15,579
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 11.89
| 12.28
| 11.89
| ###
| 78,383
| 947,258
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| 11.84
| 11.85
|
|
| ###
| ###
| ### |
2010-Sep-27 Mon
| 11.75
| ###
| 11.75
| ###
| 41,148
| 241,744
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 11.85
| 11.85
| 11.5
| 11.75
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| ###
| ###
| 11.77
| 11.89
| 14,551
| ###
| ###
| ###
| ### |
2010-Sep-22 Wed
| 12.2
| 12.22
| ###
| ###
| 82,953
| 506,842
| 19.1
| 19.1
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 184,786
| 0
| 34.0
| 34.0
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| 12.22
|
|
| 20.9
| 20.9
| 0.9 |
2010-Sep-17 Fri
| ###
| 12.45
| ###
| 12.45
|
|
| ###
| ###
| ### |
2010-Sep-16 Thu
| 11.87
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| 11.87
|
|
| ###
| ###
| 0.8 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 36,742
| 0
| 68.2
| 68.2
| 0.0 |
2010-Sep-13 Mon
| ###
| 11.7
| 11.59
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2010-Sep-10 Fri
| 11.8
| 11.8
| ###
| 11.59
| 35,124
| ###
| ###
| ###
| 0.8 |
2010-Sep-09 Thu
| 11.8
| ###
| 11.75
| 11.82
|
|
| 65.6
| 65.6
| 0.8 |
2010-Sep-08 Wed
| 11.29
| ###
| 11.26
| 11.8
|
|
| ###
| ###
| 0.8 |
2010-Sep-07 Tue
| 11.29
| ###
| 11.2
| 11.26
|
|
| 33.7
| 33.7
| 0.8 |
2010-Sep-06 Mon
| ###
| 11.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| 10.88
| 11.25
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 10.89
| ###
| 10.72
| 10.8
|
|
| 29.3
| 29.3
| ### |
2010-Sep-01 Wed
| ###
| ###
| ###
| 10.8
|
|
| 76.0
| 76.0
| ### |
2010-Aug-31 Tue
| 10.47
| ###
| 10.28
| ###
| 57,572
| 295,920
| 80.7
| 80.7
| 0.0 |
2010-Aug-30 Mon
| ###
| 10.5
| 10.26
| 10.5
| 28,756
| 298,487
| 81.9
| 81.9
| 0.8 |
2010-Aug-27 Fri
| ###
| 10.29
| ###
| 10.23
| 33,685
| ###
| 74.3
| 74.3
| ### |
2010-Aug-26 Thu
| ###
| 10.29
| ###
| ###
| 28,074
| 144,440
| 68.4
| 68.4
| 0.0 |
2010-Aug-25 Wed
| ###
| 10.24
| ###
| ###
| 80,951
| ###
| 81.1
| 81.1
| 0.0 |
2010-Aug-24 Tue
| 10.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| 10.5
| 10.5
| 10.2
| 10.29
|
|
| ###
| ###
| ### |
2010-Aug-20 Fri
| 10.5
| 10.5
| ###
| 10.45
|
|
| 31.3
| 31.3
| ### |
2010-Aug-19 Thu
| ###
| ###
| ###
| 10.5
| 82,182
| 0
| 85.0
| 85.0
| 0.8 |
2010-Aug-18 Wed
| 10.25
| 10.54
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2010-Aug-17 Tue
| 10.57
| 10.8
| ###
| 10.74
|
|
| ###
| ###
| 0.8 |
2010-Aug-16 Mon
| ###
| ###
| ###
| 10.58
| 15,386
| 0
| 81.5
| 81.5
| 0.8 |
2010-Aug-13 Fri
| 10.5
| 10.5
| ###
| 10.47
|
|
| 19.2
| 19.2
| 0.7 |
2010-Aug-12 Thu
| 10.57
| 10.57
| 10.5
| 10.55
|
|
| ###
| ###
| ### |
2010-Aug-11 Wed
| 10.56
| ###
| 10.54
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2010-Aug-10 Tue
| 10.82
| 10.82
| 10.55
| ###
| 105,849
| ###
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 10.8
| ###
| 10.53
| 10.87
|
|
| 66.0
| 66.0
| ### |
2010-Aug-06 Fri
| 10.82
| ###
| 10.8
| 10.87
| 7,043
| ###
| ###
| ###
| ### |
2010-Aug-05 Thu
| 10.85
| ###
| 10.75
| 10.8
| 20,053
| 107,784
| ###
| ###
| ### |
2010-Aug-04 Wed
| ###
| ###
| 10.59
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2010-Aug-03 Tue
| 10.4
| 10.58
| 10.4
| 10.5
|
|
| ###
| ###
| 0.8 |
2010-Aug-02 Mon
| ###
| ###
| ###
| 10.29
| 40,324
| 0
| ###
| ###
| ### |
2010-Jul-30 Fri
| ###
| 10.2
| ###
| 10.2
|
|
| 78.3
| 78.3
| 0.7 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-27 Tue
| 9.75
| ###
| 9.75
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2010-Jul-26 Mon
| 9.73
| 9.79
| ###
| 9.76
| 87,274
| ###
| ###
| ###
| 0.7 |
2010-Jul-23 Fri
| 9.56
| 9.87
| 9.56
| 9.71
| 77,049
| ###
| ###
| ###
| ### |
2010-Jul-22 Thu
| 9.75
| 9.75
| 9.5
| 9.55
| 58,051
| 558,740
| 15.6
| 15.6
| 0.7 |
2010-Jul-21 Wed
| ###
| ###
| 9.87
| 9.89
| 14,047
| 69,321
| ###
| ###
| ### |
2010-Jul-20 Tue
| ###
| ###
| 9.78
| ###
| 13,527
| 66,147
| 17.7
| 17.7
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| 9.78
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2010-Jul-16 Fri
| 10.23
| 10.24
| ###
| 10.23
| 101,777
| ###
| ###
| ###
| ### |
2010-Jul-15 Thu
| 10.29
| ###
| ###
| 10.21
|
|
| ###
| ###
| ### |
2010-Jul-14 Wed
| ###
| ###
| ###
| 10.25
| 5,886
| 0
| 24.3
| 24.3
| 0.7 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 18,954
| 0
| 86.3
| 86.3
| 0.0 |
2010-Jul-12 Mon
| 10.4
| 10.4
| 9.8
| 9.88
| 23,358
| ###
| 4.8
| 4.8
| 0.7 |
2010-Jul-09 Fri
| 10.2
| 10.4
| 9.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| 10.29
| ###
| ###
| 10.2
| 17,486
| 0
| ###
| ###
| 0.7 |
2010-Jul-07 Wed
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 10.46
| 10.46
| ###
| ###
| 47,853
| 250,271
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| 10.5
| 10.79
| 10.47
| 10.55
|
|
| 76.9
| 76.9
| ### |
2010-Jul-02 Fri
| 10.4
| ###
| ###
| 10.5
|
|
| 76.3
| 76.3
| 0.8 |
2010-Jul-01 Thu
| ###
| ###
| 10.23
| 10.59
|
|
| 27.6
| 27.6
| ### |
2010-Jun-30 Wed
| 10.5
| ###
| 10.2
| ###
| 24,484
| ###
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 10.72
| 10.72
| 10.5
| 10.7
|
|
| ###
| ###
| 0.8 |
2010-Jun-28 Mon
| ###
| 10.72
| ###
| 10.72
| 115,254
| ###
| ###
| ###
| 0.8 |
2010-Jun-25 Fri
| 10.58
| ###
| 10.54
| ###
| 238,971
| 1,259,377
| 78.3
| 78.3
| 0.0 |
2010-Jun-24 Thu
| 10.58
| 10.73
| 10.54
| 10.54
|
|
| ###
| ###
| 0.8 |
2010-Jun-23 Wed
| 10.25
| 10.7
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2010-Jun-22 Tue
| 10.58
| 10.58
| ###
| 10.46
|
|
| 32.1
| 32.1
| 0.7 |
2010-Jun-21 Mon
| 10.85
| ###
| ###
| 10.49
|
|
| 11.4
| 11.4
| ### |
2010-Jun-18 Fri
| ###
| 10.8
| 10.52
| 10.8
|
|
| 72.9
| 72.9
| ### |
2010-Jun-17 Thu
| 10.75
| 10.8
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2010-Jun-16 Wed
| 10.5
| 10.75
| 10.46
| 10.7
| 105,558
| 1,119,442
| ###
| ###
| 0.8 |
2010-Jun-15 Tue
| ###
| 10.5
| 10.27
| 10.5
|
|
| ###
| ###
| 0.8 |
2010-Jun-11 Fri
| ###
| ###
| 10.24
| 10.24
| 63,647
| 325,872
| 30.5
| 30.5
| ### |
2010-Jun-10 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| 10.2
|
|
| 26.5
| 26.5
| 0.7 |
2010-Jun-08 Tue
| 10.28
| 10.49
| 10.2
| 10.49
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| 10.44
| ###
| ###
| 10.58
|
|
| ###
| ###
| 0.8 |
2010-Jun-04 Fri
| ###
| ###
| 10.5
| 10.58
|
|
| 30.8
| 30.8
| 0.8 |
2010-Jun-03 Thu
| ###
| 10.7
| ###
| ###
| 29,675
| ###
| 85.0
| 85.0
| 0.0 |
2010-Jun-02 Wed
| 10.5
| 10.57
| ###
| ###
| 64,986
| 343,451
| 25.2
| 25.2
| 0.0 |
2010-Jun-01 Tue
| 10.85
| 10.85
| 10.55
| ###
| 37,527
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 10.55
| 10.86
| 52,447
| 276,657
| ###
| ###
| 0.8 |
2010-May-28 Fri
| 10.25
| 10.8
| 10.25
| 10.73
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| ###
| ###
| ###
| 10.22
| 69,327
| 0
| ###
| ###
| 0.7 |
2010-May-26 Wed
| 10.5
| 10.59
| ###
| 10.43
|
|
| 37.9
| 37.9
| 0.7 |
2010-May-25 Tue
| 10.8
| 10.84
| 10.52
| 10.7
|
|
| ###
| ###
| 0.8 |
2010-May-24 Mon
| ###
| ###
| 10.77
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-May-21 Fri
| 10.2
| 10.8
| ###
| 10.55
| 341,845
| ###
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| 10.87
| ###
| 95,575
| 519,450
| 48.3
| 48.3
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2010-May-17 Mon
| 11.52
| 11.54
| ###
| ###
| 297,577
| ###
| 16.9
| 16.9
| 0.0 |
2010-May-14 Fri
| 11.55
| 11.7
| 11.45
| 11.7
|
|
| ###
| ###
| 0.8 |
2010-May-13 Thu
| 11.5
| 11.55
| ###
| 11.45
|
|
| 23.7
| 23.7
| 0.8 |
2010-May-12 Wed
| ###
| 11.4
| ###
| 11.24
| 151,849
| ###
| 75.5
| 75.5
| 0.8 |
2010-May-11 Tue
| ###
| 11.28
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-10 Mon
| 10.5
| ###
| 10.5
| 10.86
|
|
| ###
| ###
| 0.8 |
2010-May-07 Fri
| 10.8
| ###
| ###
| 10.72
|
|
| 20.4
| 20.4
| 0.8 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 11.8
| 11.81
| ###
| 11.5
|
|
| 19.7
| 19.7
| ### |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 14,052
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| 12.41
| 12.41
| 12.22
| ###
| 77,775
| ###
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 12.26
| 12.29
| 82,585
| 506,246
| 44.4
| 44.4
| 0.9 |
2010-Apr-28 Wed
| ###
| 12.29
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
2010-Apr-27 Tue
| 12.4
| 12.4
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 12.49
| ###
| 12.44
| 12.5
| 34,885
| 216,984
| 70.6
| 70.6
| 0.9 |
2010-Apr-22 Thu
| ###
| 12.5
| 12.28
| ###
| 150,026
| 1,858,822
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| 12.28
|
|
| 73.9
| 73.9
| 0.9 |
2010-Apr-20 Tue
| ###
| ###
| 11.78
| ###
| 150,070
| ###
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| 12.2
| ###
| ###
| 51,474
| ###
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 12.23
| 12.23
| ###
| ###
| 65,477
| ###
| 30.3
| 30.3
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
| 142,454
| 0
| 23.4
| 23.4
| 0.0 |
2010-Apr-12 Mon
| 12.24
| 12.25
| ###
| ###
| 245,029
| ###
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2010-Apr-08 Thu
| 12.4
| 12.4
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| 12.4
| 216,546
| 0
| 20.2
| 20.2
| 0.9 |
2010-Apr-06 Tue
| ###
| 12.5
| ###
| 12.4
| 84,441
| 527,756
| ###
| ###
| 0.9 |
2010-Apr-01 Thu
| 11.8
| ###
| 11.74
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Mar-31 Wed
| 11.7
| 11.8
| 11.7
| 11.73
| 356,779
| 4,192,153
| 73.2
| 73.2
| 0.8 |
2010-Mar-30 Tue
| 11.75
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2010-Mar-29 Mon
| 11.72
| ###
| ###
| 11.71
| 71,684
| 0
|
|
| ### |
2010-Mar-26 Fri
| 11.7
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2010-Mar-25 Thu
| 11.71
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Mar-24 Wed
| ###
| 11.82
| ###
| ###
| 59,482
| ###
| 36.4
| 36.4
| 0.0 |
2010-Mar-23 Tue
| 11.53
| ###
| 11.53
| 11.54
| 33,359
| ###
| ###
| ###
| 0.8 |
2010-Mar-22 Mon
| 11.47
| 11.8
| 11.42
| 11.5
| 194,253
| 2,255,277
| ###
| ###
| ### |
2010-Mar-19 Fri
| 11.5
| 11.55
| 11.4
| 11.48
|
|
| 26.8
| 26.8
| 0.8 |
2010-Mar-18 Thu
| 11.5
| 11.55
| 11.43
| 11.49
|
|
| ###
| ###
| ### |
2010-Mar-17 Wed
| 11.41
| 11.56
| 11.4
| 11.5
| 540,786
| 6,208,223
| ###
| ###
| ### |
2010-Mar-16 Tue
| 11.48
| ###
| 11.23
| ###
| 146,774
| ###
| 25.7
| 25.7
| 0.0 |
2010-Mar-15 Mon
| 10.85
| 11.27
| 10.85
| 11.2
| 212,885
| ###
| ###
| ###
| 0.8 |
2010-Mar-12 Fri
| ###
| ###
| 10.82
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-Mar-11 Thu
| ###
| ###
| 10.77
| ###
| 28,759
| ###
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 10.82
| 10.44
| 10.82
| 164,724
| ###
| ###
| ###
| 0.8 |
2010-Mar-09 Tue
| 10.54
| 10.59
| 10.4
| 10.57
|
|
| ###
| ###
| 0.8 |
2010-Mar-08 Mon
| 10.5
| 10.53
| 10.41
| 10.53
| 47,074
| ###
| ###
| ###
| 0.8 |
2010-Mar-05 Fri
| 10.45
| 10.5
| ###
| 10.4
| 39,488
| ###
| 26.1
| 26.1
| 0.7 |
2010-Mar-04 Thu
| 10.59
| ###
| 10.24
| 10.48
|
|
| 26.1
| 26.1
| 0.7 |
2010-Mar-03 Wed
| 10.22
| 10.7
| 10.2
| 10.58
| 97,443
| 1,018,279
| ###
| ###
| 0.8 |
2010-Mar-02 Tue
| ###
| 10.4
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Mar-01 Mon
| 10.59
| 10.59
| ###
| 10.53
| 103,946
| ###
| ###
| ###
| 0.8 |
2010-Feb-26 Fri
| ###
| 10.72
| 10.48
| ###
| 431,625
| 4,575,225
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 10.26
| 10.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 9.8
| 10.27
| 9.8
| 10.27
| 70,721
| 709,685
| ###
| ###
| ### |
2010-Feb-23 Tue
| ###
| ###
| 9.85
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Feb-22 Mon
| 9.85
| ###
| 9.48
| ###
| 356,323
| 1,688,971
| 71.1
| 71.1
| 0.0 |
2010-Feb-19 Fri
| ###
| 9.79
| ###
| 9.71
| 21,647
| ###
| 75.5
| 75.5
| ### |
2010-Feb-18 Thu
| 9.8
| 9.84
| 9.56
| ###
| 24,586
| 238,484
| 27.7
| 27.7
| 0.0 |
2010-Feb-17 Wed
| 9.47
| 9.85
| 9.47
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Feb-16 Tue
| 9.46
| 9.47
| 9.42
| 9.47
| 27,058
| ###
| 76.1
| 76.1
| ### |
2010-Feb-15 Mon
| 9.41
| 9.49
| ###
| 9.48
| 104,746
| ###
| 78.8
| 78.8
| 0.7 |
2010-Feb-12 Fri
| ###
| 9.5
| ###
| 9.47
| 10,847
| 51,523
| ###
| ###
| ### |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 34,140
| 0
| 82.1
| 82.1
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| 8.59
| ###
| 101,326
| ###
| 89.6
| 89.6
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| 8.46
| 8.73
| 158,423
| 670,129
| ###
| ###
| ### |
2010-Feb-05 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2010-Feb-04 Thu
| ###
| 9.5
| 9.28
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Feb-03 Wed
| 9.45
| 9.5
| 9.27
| ###
| 57,220
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| 9.2
| 39,558
| 0
| 49.7
| 49.7
| 0.7 |
2010-Jan-29 Fri
| ###
| 9.41
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2010-Jan-28 Thu
| ###
| 9.28
| ###
| ###
| 82,174
| 381,287
| 73.2
| 73.2
| 0.0 |
2010-Jan-27 Wed
| ###
| 9.26
| ###
| ###
| 13,141
| 60,842
| 87.6
| 87.6
| 0.0 |
2010-Jan-25 Mon
| 8.85
| 9.23
| 8.85
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Jan-21 Thu
| ###
| 9.2
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 9.5
| ###
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 9.55
| ###
| 9.5
| ###
| 11,844
| 56,259
| 71.2
| 71.2
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| 9.5
| ###
| 12,850
| ###
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 9.78
| 9.79
| ###
| 9.7
|
|
| 28.0
| 28.0
| 0.7 |
2010-Jan-13 Wed
| 9.75
| ###
| 9.7
| 9.79
| 19,847
| 96,257
| ###
| ###
| ### |
2010-Jan-12 Tue
| 9.75
| 9.77
| ###
| 9.74
|
|
| 39.6
| 39.6
| 0.7 |
2010-Jan-11 Mon
| 9.7
| 9.77
| ###
| 9.75
| 36,284
| 177,247
| 69.2
| 69.2
| ### |
2010-Jan-08 Fri
| 9.8
| 9.85
| 9.57
| 9.7
| 32,644
| 316,973
| ###
| ###
| 0.7 |
2010-Jan-07 Thu
| 9.8
| 9.85
| 9.56
| 9.85
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 9.7
| ###
| 9.56
| 9.8
|
|
| ###
| ###
| 0.7 |
2010-Jan-05 Tue
| 9.79
| 9.89
| 9.75
| 9.76
|
|
| 29.4
| 29.4
| 0.7 |
2010-Jan-04 Mon
| ###
| 9.78
| ###
| 9.75
| 27,357
| 133,775
| ###
| ###
| ### |
2009-Dec-31 Thu
| ###
| ###
| 9.56
| ###
| 4,671
| 22,327
| 68.9
| 68.9
| 0.0 |
2009-Dec-30 Wed
| 9.7
| 9.7
| 9.47
| 9.48
|
|
| 13.4
| 13.4
| 0.7 |
2009-Dec-29 Tue
| 9.24
| ###
| 9.23
| 9.5
| 33,079
| 152,659
| 83.1
| 83.1
| 0.7 |
2009-Dec-24 Thu
| ###
| ###
| 9.24
| 9.25
|
|
| ###
| ###
| ### |
2009-Dec-23 Wed
| ###
| ###
| ###
| 9.2
| 75,523
| 0
| ###
| ###
| 0.7 |
2009-Dec-22 Tue
| 9.26
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| 9.25
| 16,129
| 0
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| 9.25
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2009-Dec-15 Tue
| 8.75
| 9
| 8.74
| 8.82
| 115,827
| 1,027,385
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| 8.75
| ###
| 8.7
| 57,149
| 250,026
| ###
| ###
| ### |
2009-Dec-11 Fri
| 8.55
| 8.55
| 8.51
| 8.53
| 1,848
| ###
| ###
| ###
| ### |
2009-Dec-10 Thu
| 8.59
| 8.59
| 8.48
| 8.5
| 165,046
| ###
| 31.3
| 31.3
| 0.6 |
2009-Dec-09 Wed
| 8.57
| ###
| 8.46
| 8.58
| 84,120
| 355,827
| 72.2
| 72.2
| 0.6 |
2009-Dec-08 Tue
| 8.45
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| 8.42
| 8.48
| 8.4
| 8.45
|
|
| ###
| ###
| ### |
2009-Dec-04 Fri
| 8.4
| 8.44
| ###
| 8.4
|
|
| 73.1
| 73.1
| ### |
2009-Dec-03 Thu
| 8.25
| 8.42
| 8.24
| ###
| 15,447
| 128,673
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 8.43
| 8.43
| 8.22
| 8.28
| 9,427
| 78,479
| ###
| ###
| ### |
2009-Dec-01 Tue
| 8.43
| 8.43
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 8.2
| 8.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 8.2
| 8.2
|
|
| 33.1
| 33.1
| 0.6 |
2009-Nov-26 Thu
| 8.48
| 8.48
| ###
| 8.48
| 19,454
| 82,484
| 73.8
| 73.8
| 0.6 |
2009-Nov-25 Wed
| 8.5
| ###
| 8.48
| 8.49
| 42,874
| 181,785
| ###
| ###
| ### |
2009-Nov-24 Tue
| 8.5
| ###
| 8.48
| 8.48
| 30,626
| 129,854
| ###
| ###
| 0.6 |
2009-Nov-23 Mon
| 8.4
| 8.46
| ###
| 8.43
| 15,143
| 64,054
| 67.7
| 67.7
| 0.6 |
2009-Nov-20 Fri
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| 8.5
| 8.5
| 8.2
| 8.25
| 34,529
| ###
| 14.3
| 14.3
| ### |
2009-Nov-18 Wed
| ###
| ###
| 8.46
| 8.5
| 18,279
| 77,320
| ###
| ###
| 0.6 |
2009-Nov-17 Tue
| ###
| 8.7
| 8.57
| 8.57
| 149,989
| 1,295,155
| ###
| ###
| 0.6 |
2009-Nov-16 Mon
| 8.7
| 8.7
| 8.58
| ###
| 175,375
| 1,515,240
| 22.7
| 22.7
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| 8.59
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2009-Nov-12 Thu
| 8.4
| 8.7
| 8.4
| ###
| 225,383
| 1,927,024
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| 8.55
| ###
| 8.46
| 8.46
| 51,746
| 218,885
| ###
| ###
| 0.6 |
2009-Nov-10 Tue
| 8.43
| 8.7
| 8.43
| 8.55
| 37,959
| ###
| ###
| ###
| ### |
2009-Nov-09 Mon
| 8.54
| 8.57
| ###
| 8.43
| 49,651
| 212,754
| 19.6
| 19.6
| 0.6 |
2009-Nov-06 Fri
| 8.5
| 8.73
| 8.29
| 8.52
|
|
| ###
| ###
| 0.6 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 5,886
| 0
| 92.5
| 92.5
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2009-Nov-03 Tue
| 7.79
| 8
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 7.5
| 7.82
| 41,023
| ###
| 8.4
| 8.4
| 0.6 |
2009-Oct-30 Fri
| ###
| 8.23
| ###
| 8.2
| 264,183
| ###
| 68.1
| 68.1
| 0.6 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|