End of day Prices (full format), 300 Days for (SHL) SONIC HEALTHCARE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.07 |
2011-Feb-21 Mon
| 11.83
| 11.87
| 11.77
| 11.82
| 784,651
| 9,274,574
| ###
| ###
| 0.8 |
2011-Feb-18 Fri
| 11.81
| 11.86
| 11.76
| 11.8
|
|
| ###
| ###
| 0.8 |
2011-Feb-17 Thu
| ###
| ###
| ###
| 11.76
|
|
| 24.2
| 24.2
| 0.8 |
2011-Feb-16 Wed
| ###
| ###
| 11.82
| ###
| 1,349,424
| ###
| 36.7
| 36.7
| 0.0 |
2011-Feb-15 Tue
| 11.85
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| 11.79
| 11.84
| 11.71
| 11.81
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 11.71
| 11.8
| ###
| ###
| 718,054
| ###
| 37.1
| 37.1
| 0.0 |
2011-Feb-10 Thu
| 11.77
| 11.87
| 11.7
| 11.72
| 860,259
| 10,138,152
| ###
| ###
| 0.8 |
2011-Feb-09 Wed
| 11.85
| ###
| 11.74
| 11.76
|
|
| 32.5
| 32.5
| 0.8 |
2011-Feb-08 Tue
| 11.83
| 11.88
| 11.78
| 11.82
|
|
| ###
| ###
| 0.8 |
2011-Feb-07 Mon
| ###
| ###
| 11.78
| 11.83
|
|
| ###
| ###
| 0.8 |
2011-Feb-04 Fri
| 11.85
| ###
| 11.77
| ###
| 974,645
| 5,735,785
| 65.7
| 65.7
| 0.0 |
2011-Feb-03 Thu
| ###
| 11.89
| ###
| 11.86
|
|
| ###
| ###
| 0.8 |
2011-Feb-02 Wed
| 11.89
| 11.89
| ###
| 11.7
| 729,182
| 4,334,986
| 21.2
| 21.2
| 0.8 |
2011-Feb-01 Tue
| ###
| ###
| 11.56
| ###
| 1,221,288
| 7,059,044
| 19.3
| 19.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2011-Jan-28 Fri
| ###
| 12.26
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2011-Jan-27 Thu
| 11.82
| ###
| 11.81
| ###
| 766,157
| 4,524,157
| 86.4
| 86.4
| 0.0 |
2011-Jan-25 Tue
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
| 571,085
| 0
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 12.25
| ###
| ###
| ###
| 1,154,426
| 0
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 12.4
| 12.4
| ###
| ###
| 941,241
| ###
| 20.6
| 20.6
| 0.0 |
2011-Jan-19 Wed
| ###
| 12.41
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| 12.4
| ###
| ###
| 1,449,720
| ###
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 11.88
| ###
| 1,154,789
| 6,859,446
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| 11.8
| 11.87
| 11.74
| 11.84
| 770,871
| ###
| 63.4
| 63.4
| 0.8 |
2011-Jan-13 Thu
| 11.77
| 11.78
| 11.59
| 11.77
| 792,671
| ###
| 58.6
| 58.6
| ### |
2011-Jan-12 Wed
| 11.5
| ###
| 11.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| 11.44
| 11.57
| 11.42
| 11.5
| 574,442
| ###
| ###
| ###
| ### |
2011-Jan-10 Mon
| 11.42
| 11.56
| 11.29
| 11.55
|
|
| 78.0
| 78.0
| 0.8 |
2011-Jan-07 Fri
| ###
| 11.42
| 11.26
| ###
| 530,949
| ###
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 11.42
| 11.48
| 11.29
| ###
| 452,174
| ###
| 31.7
| 31.7
| 0.0 |
2011-Jan-05 Wed
| 11.5
| ###
| ###
| 11.42
| 1,096,471
| 0
| ###
| ###
| 0.8 |
2011-Jan-04 Tue
| ###
| ###
| ###
| 11.58
|
|
| 33.4
| 33.4
| 0.8 |
2010-Dec-31 Fri
| 11.84
| 11.84
| 11.57
| ###
| 331,859
| ###
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 11.79
| 11.85
| 11.73
| 11.79
|
|
| ###
| ###
| 0.8 |
2010-Dec-29 Wed
| ###
| 11.75
| 11.54
| 11.71
| 542,128
| 6,313,080
| ###
| ###
| ### |
2010-Dec-24 Fri
| ###
| 11.72
| 11.56
| 11.56
| 356,520
| ###
| 25.1
| 25.1
| 0.8 |
2010-Dec-23 Thu
| 11.79
| 11.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 11.77
| 11.81
| 11.57
| 11.78
| 1,663,053
| 19,441,089
| 69.2
| 69.2
| ### |
2010-Dec-21 Tue
| ###
| ###
| 11.81
| 11.81
|
|
| 27.7
| 27.7
| ### |
2010-Dec-20 Mon
| 11.86
| ###
| 11.8
| 11.86
| 1,040,452
| ###
| ###
| ###
| 0.8 |
2010-Dec-17 Fri
| ###
| ###
| 11.54
| ###
| 5,094,320
| 29,394,226
| 85.1
| 85.1
| 0.0 |
2010-Dec-16 Thu
| 11.4
| 11.71
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| 11.42
| 11.42
|
|
| 20.6
| 20.6
| 0.8 |
2010-Dec-14 Tue
| 11.59
| 11.76
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 11.7
| 11.79
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 11.75
| 11.76
| ###
| ###
| 1,500,689
| 8,824,051
| 30.0
| 30.0
| 0.0 |
2010-Dec-09 Thu
| 11.8
| ###
| 11.79
| 11.82
| 1,693,240
| 9,981,649
| 67.0
| 67.0
| 0.8 |
2010-Dec-08 Wed
| 11.8
| 11.82
| 11.74
| 11.76
|
|
| ###
| ###
| 0.8 |
2010-Dec-07 Tue
| 11.88
| ###
| 11.74
| 11.83
| 959,129
| 5,630,087
| ###
| ###
| 0.8 |
2010-Dec-06 Mon
| 11.85
| 11.89
| 11.73
| 11.76
|
|
| ###
| ###
| 0.8 |
2010-Dec-03 Fri
| ###
| ###
| 11.79
| 11.86
|
|
| ###
| ###
| 0.8 |
2010-Dec-02 Thu
| 11.85
| ###
| 11.81
| 11.86
|
|
| 63.6
| 63.6
| 0.8 |
2010-Dec-01 Wed
| ###
| 11.84
| 11.5
| 11.82
|
|
| 82.8
| 82.8
| 0.8 |
2010-Nov-30 Tue
| 11.85
| ###
| 11.76
| 11.8
| 3,567,879
| 20,979,128
| 36.2
| 36.2
| 0.8 |
2010-Nov-29 Mon
| 11.7
| ###
| 11.7
| 11.88
|
|
| 82.0
| 82.0
| 0.8 |
2010-Nov-26 Fri
| 11.73
| 11.83
| 11.59
| 11.73
|
|
| 69.0
| 69.0
| 0.8 |
2010-Nov-25 Thu
| 11.56
| 11.71
| 11.54
| ###
| 1,758,822
| ###
| 73.5
| 73.5
| 0.0 |
2010-Nov-24 Wed
| 11.5
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2010-Nov-23 Tue
| 11.45
| ###
| 11.45
| 11.58
| 1,165,782
| ###
| ###
| ###
| 0.8 |
2010-Nov-22 Mon
| 11.21
| 11.5
| 11.21
| 11.5
| 2,366,953
| 26,876,751
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| 11.42
| ###
| 11.24
|
|
| 28.3
| 28.3
| 0.8 |
2010-Nov-18 Thu
| ###
| ###
| ###
| 11.25
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| ###
| 10.78
| 10.58
| 10.71
| 1,966,880
| 21,006,278
| 75.3
| 75.3
| ### |
2010-Nov-16 Tue
| 10.72
| 10.78
| ###
| 10.78
| 1,610,924
| 8,682,880
| ###
| ###
| 0.8 |
2010-Nov-15 Mon
| 10.71
| 10.83
| 10.71
| 10.78
| 1,180,849
| 12,717,743
| ###
| ###
| 0.8 |
2010-Nov-12 Fri
| 10.7
| 10.82
| 10.7
| 10.71
| 1,641,378
| 17,661,227
| 73.0
| 73.0
| ### |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 1,583,828
| 0
| 14.8
| 14.8
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 10.83
| ###
| 795,586
| ###
| 39.3
| 39.3
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 10.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| 10.88
| ###
| 1,198,975
| 6,522,424
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 1,071,728
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| 10.85
| ###
| 10.79
| ###
| 1,241,671
| ###
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 10.88
| 10.89
| 3,036,781
| 16,520,088
| ###
| ###
| 0.8 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
| 1,660,685
| 0
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2010-Oct-20 Wed
| 10.86
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2010-Oct-19 Tue
| 10.88
| ###
| 10.81
| ###
| 2,538,625
| ###
| 76.0
| 76.0
| 0.0 |
2010-Oct-18 Mon
| 10.85
| 10.88
| 10.79
| 10.85
|
|
| ###
| ###
| 0.8 |
2010-Oct-15 Fri
| 10.75
| ###
| 10.75
| 10.82
|
|
| ###
| ###
| 0.8 |
2010-Oct-14 Thu
| 10.86
| 10.87
| 10.7
| 10.8
| 3,396,281
| ###
| ###
| ###
| ### |
2010-Oct-13 Wed
| 10.82
| ###
| ###
| 10.76
| 2,659,770
| 0
| ###
| ###
| 0.8 |
2010-Oct-12 Tue
| 10.86
| ###
| 10.7
| 10.73
|
|
| ###
| ###
| ### |
2010-Oct-11 Mon
| ###
| ###
| 10.86
| ###
| 857,947
| 4,658,652
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 531,959
| 0
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| 10.88
| ###
| 672,554
| ###
| 69.9
| 69.9
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 10.87
| ###
| 1,017,540
| 5,530,329
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 10.8
| ###
| ###
| ###
| 1,797,984
| 0
| 81.6
| 81.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| 10.79
| ###
| 352,980
| 1,904,327
| 27.1
| 27.1
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 10.88
| ###
| 709,740
| 3,860,985
| 34.6
| 34.6
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 1,881,621
| 0
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,403,152
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 957,924
| 0
| 25.4
| 25.4
| 0.0 |
2010-Sep-24 Fri
| 10.89
| ###
| 10.88
| ###
| 1,247,582
| 6,786,846
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 10.79
| ###
| 10.72
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Sep-22 Wed
| 10.85
| 10.85
| ###
| 10.74
|
|
| 24.4
| 24.4
| 0.8 |
2010-Sep-21 Tue
| ###
| ###
| 10.88
| 10.88
| 617,776
| ###
| ###
| ###
| 0.8 |
2010-Sep-20 Mon
| ###
| ###
| 10.89
| ###
| 501,949
| ###
| 76.8
| 76.8
| 0.0 |
2010-Sep-17 Fri
| 10.86
| ###
| 10.73
| ###
| 1,060,171
| ###
| 74.9
| 74.9
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 10.72
| 10.76
|
|
| 18.4
| 18.4
| 0.8 |
2010-Sep-15 Wed
| 11.2
| 11.2
| ###
| ###
| 1,400,728
| 7,844,076
| 18.4
| 18.4
| 0.0 |
2010-Sep-14 Tue
| 11.21
| 11.25
| ###
| ###
| 1,087,943
| 6,119,679
| 17.3
| 17.3
| 0.0 |
2010-Sep-13 Mon
| 11.2
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,229,787
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,906,183
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| 11.42
| ###
| ###
| 1,219,820
| 6,965,172
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 11.7
| 11.74
| 11.55
| 11.57
|
|
| 26.3
| 26.3
| ### |
2010-Sep-06 Mon
| 11.72
| 11.72
| ###
| 11.7
|
|
| 28.4
| 28.4
| 0.8 |
2010-Sep-03 Fri
| 11.5
| 11.7
| 11.47
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Sep-02 Thu
| ###
| 11.7
| ###
| 11.5
| 612,486
| 3,583,043
| ###
| ###
| ### |
2010-Sep-01 Wed
| 11.24
| 11.59
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Aug-30 Mon
| ###
| 11.23
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Aug-27 Fri
| 10.79
| ###
| 10.72
| 10.85
| 1,688,153
| ###
| 70.7
| 70.7
| 0.8 |
2010-Aug-26 Thu
| ###
| ###
| ###
| 10.88
|
|
| 26.7
| 26.7
| 0.8 |
2010-Aug-25 Wed
| 10.84
| 11.2
| 10.8
| ###
| 2,735,059
| 30,085,649
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| 10.87
| ###
| 10.8
|
|
| 94.4
| 94.4
| ### |
2010-Aug-23 Mon
| 10.21
| 10.44
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2010-Aug-20 Fri
| ###
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| 10.42
| 10.43
| ###
| ###
| 1,694,982
| ###
| 23.9
| 23.9
| 0.0 |
2010-Aug-18 Wed
| 10.49
| 10.49
| 10.27
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2010-Aug-17 Tue
| ###
| 10.45
| ###
| 10.28
|
|
| 78.4
| 78.4
| 0.7 |
2010-Aug-16 Mon
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2010-Aug-12 Thu
| ###
| 10.55
| ###
| ###
| 1,677,682
| 8,849,772
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| 10.53
| ###
| 10.29
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Aug-10 Tue
| 10.89
| 10.89
| 10.5
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 10.79
| 10.79
| ###
| 10.75
|
|
| 25.4
| 25.4
| 0.8 |
2010-Aug-05 Thu
| ###
| 10.77
| 10.49
| 10.72
|
|
| ###
| ###
| 0.8 |
2010-Aug-04 Wed
| ###
| ###
| ###
| 10.56
| 1,388,526
| 0
| ###
| ###
| 0.8 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 1,204,557
| 0
| 12.5
| 12.5
| 0.0 |
2010-Aug-02 Mon
| 10.45
| 10.59
| 10.41
| 10.53
| 838,222
| ###
| 70.1
| 70.1
| 0.8 |
2010-Jul-30 Fri
| 10.41
| 10.44
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 10.46
| ###
| 10.41
| 857,323
| ###
| ###
| ###
| ### |
2010-Jul-28 Wed
| 10.4
| 10.45
| 10.27
| 10.4
|
|
| 66.0
| 66.0
| 0.7 |
2010-Jul-27 Tue
| ###
| ###
| 10.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| 10.21
| 1,322,947
| 0
| 72.6
| 72.6
| ### |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 2,360,477
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-Jul-21 Wed
| ###
| 10.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 10.2
| 10.23
| ###
| ###
| 1,305,451
| 6,677,381
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| 10.27
| ###
| 10.2
| 10.23
| 712,175
| ###
| ###
| ###
| ### |
2010-Jul-16 Fri
| ###
| 10.45
| 10.23
| 10.24
|
|
| ###
| ###
| ### |
2010-Jul-15 Thu
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| 10.4
|
|
| 11.7
| 11.7
| 0.7 |
2010-Jul-13 Tue
| ###
| 10.71
| 10.53
| 10.54
|
|
| ###
| ###
| 0.8 |
2010-Jul-12 Mon
| 10.46
| 10.55
| 10.43
| 10.47
|
|
| 67.3
| 67.3
| 0.7 |
2010-Jul-09 Fri
| 10.5
| ###
| 10.42
| 10.52
| 634,221
| ###
| ###
| ###
| ### |
2010-Jul-08 Thu
| ###
| 10.44
| 10.2
| 10.4
|
|
| 71.8
| 71.8
| 0.7 |
2010-Jul-07 Wed
| ###
| ###
| ###
| 10.29
|
|
| 88.0
| 88.0
| ### |
2010-Jul-06 Tue
| ###
| 10.25
| ###
| 10.24
|
|
| 72.2
| 72.2
| ### |
2010-Jul-05 Mon
| ###
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| 10.42
| ###
| ###
| 567,451
| ###
| 32.5
| 32.5
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2010-Jun-30 Wed
| ###
| 10.47
| ###
| 10.43
| 1,503,771
| 7,872,241
| ###
| ###
| 0.7 |
2010-Jun-29 Tue
| 10.4
| ###
| 10.4
| ###
| 838,643
| 4,360,943
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 10.54
| 10.75
| ###
| 10.45
|
|
| 39.6
| 39.6
| ### |
2010-Jun-25 Fri
| 10.51
| ###
| 10.51
| 10.55
|
|
| 74.6
| 74.6
| ### |
2010-Jun-24 Thu
| 10.8
| 10.85
| 10.53
| 10.55
|
|
| 20.1
| 20.1
| ### |
2010-Jun-23 Wed
| 10.84
| 10.84
| 10.57
| 10.57
| 955,970
| 10,233,658
| ###
| ###
| 0.8 |
2010-Jun-22 Tue
| ###
| ###
| 10.84
| 10.85
| 736,579
| 3,992,258
| 35.7
| 35.7
| 0.8 |
2010-Jun-21 Mon
| ###
| ###
| 10.88
| ###
| 628,529
| ###
| 22.0
| 22.0
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 10.88
| ###
| 908,627
| ###
| 21.3
| 21.3
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 10.87
| ###
| 2,918,056
| ###
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 10.8
| 10.85
| 1,605,326
| ###
| 22.8
| 22.8
| 0.8 |
2010-Jun-15 Tue
| ###
| ###
| 10.83
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| 10.71
| 10.8
|
|
| ###
| ###
| ### |
2010-Jun-10 Thu
| ###
| ###
| 10.8
| 10.86
| 2,229,849
| 12,041,184
| ###
| ###
| 0.8 |
2010-Jun-09 Wed
| ###
| ###
| ###
| 10.81
| 1,521,474
| 0
| ###
| ###
| 0.8 |
2010-Jun-08 Tue
| ###
| 10.53
| ###
| 10.45
|
|
| 72.8
| 72.8
| ### |
2010-Jun-07 Mon
| 10.4
| 10.42
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 10.52
| 10.71
| 10.43
| 10.59
|
|
| 74.7
| 74.7
| ### |
2010-Jun-03 Thu
| 10.4
| 10.59
| ###
| 10.49
| 1,276,183
| 6,757,388
| 70.4
| 70.4
| ### |
2010-Jun-02 Wed
| 10.4
| 10.45
| 10.28
| ###
| 2,085,744
| ###
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| 10.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| 10.22
| 1,515,227
| 0
| 73.8
| 73.8
| 0.7 |
2010-May-28 Fri
| ###
| ###
| 9.89
| ###
| 3,548,389
| 17,546,783
| 64.9
| 64.9
| 0.0 |
2010-May-27 Thu
| ###
| ###
| 9.75
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-May-26 Wed
| 10.46
| 10.46
| ###
| ###
| 2,918,689
| 15,264,743
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| 10.45
| ###
| ###
| 3,540,344
| ###
| 44.7
| 44.7
| 0.0 |
2010-May-24 Mon
| 10.24
| 10.45
| ###
| 10.28
|
|
| ###
| ###
| 0.7 |
2010-May-21 Fri
| ###
| 10.54
| 9.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 12.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| 12.75
| 12.8
| 12.52
| 12.71
|
|
| 48.0
| 48.0
| 0.9 |
2010-May-18 Tue
| ###
| ###
| 12.84
| ###
| 1,498,972
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2010-May-14 Fri
| 13.26
| 13.51
| ###
| ###
| 1,756,740
| 11,866,778
| ###
| ###
| 0.0 |
2010-May-13 Thu
| 13.21
| 13.24
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 1,867,171
| 0
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| 13.2
| 12.83
| 12.87
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| ###
| ###
| 12.88
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-May-07 Fri
| ###
| 13.25
| 12.8
| ###
|
|
| 52.2
| 52.2
| 0.0 |
2010-May-06 Thu
| 13.7
| 13.75
| 13.42
| 13.5
|
|
| 33.1
| 33.1
| 1.0 |
2010-May-05 Wed
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2010-May-04 Tue
| 13.87
| ###
| 13.75
| 13.75
|
|
| 48.3
| 48.3
| 1.0 |
2010-May-03 Mon
| 13.72
| ###
| 13.72
| 13.89
|
|
| 82.3
| 82.3
| 1.0 |
2010-Apr-30 Fri
| 13.83
| ###
| 13.73
| 13.8
|
|
| 39.0
| 39.0
| 1.0 |
2010-Apr-29 Thu
| 13.75
| ###
| 13.72
| ###
| 1,206,550
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 13.57
| ###
| 13.56
| 13.77
|
|
| ###
| ###
| ### |
2010-Apr-27 Tue
| 13.71
| ###
| ###
| 13.74
| 3,226,686
| 0
| 76.3
| 76.3
| ### |
2010-Apr-23 Fri
| 13.84
| ###
| ###
| 13.79
| 2,554,250
| 0
| ###
| ###
| 1.0 |
2010-Apr-22 Thu
| 14.25
| 14.28
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Apr-21 Wed
| ###
| 14.46
| 14.29
| ###
| 835,478
| ###
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| 14.23
|
|
| 29.9
| 29.9
| ### |
2010-Apr-19 Mon
| 14.29
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2010-Apr-16 Fri
| 14.25
| 14.47
| 14.21
| 14.45
| 1,096,342
| 15,721,544
| ###
| ###
| 1.0 |
2010-Apr-15 Thu
| 14.27
| ###
| ###
| 14.23
| 2,570,874
| 0
| ###
| ###
| ### |
2010-Apr-14 Wed
| 14.51
| 14.53
| ###
| 14.41
|
|
| 27.8
| 27.8
| ### |
2010-Apr-13 Tue
| 14.41
| 14.57
| 14.4
| 14.48
| 1,192,279
| ###
| ###
| ###
| 1.0 |
2010-Apr-12 Mon
| 14.45
| 14.46
| 14.22
| 14.26
|
|
| 23.8
| 23.8
| 1.0 |
2010-Apr-09 Fri
| 14.45
| 14.48
| ###
| 14.48
|
|
| ###
| ###
| 1.0 |
2010-Apr-08 Thu
| ###
| 14.58
| ###
| 14.42
|
|
| ###
| ###
| ### |
2010-Apr-07 Wed
| ###
| 14.47
| 14.24
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Apr-06 Tue
| 14.45
| 14.45
| 14.22
| ###
| 1,094,841
| 15,694,545
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| 14.4
| 14.2
| 14.4
| 1,411,129
| 20,179,144
| ###
| ###
| 1.0 |
2010-Mar-31 Wed
| ###
| 14.44
| 14.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| 14.4
| 14.47
| 14.27
| ###
| 1,157,643
| 16,635,329
| 32.6
| 32.6
| 0.0 |
2010-Mar-29 Mon
| 14.47
| ###
| 14.27
| ###
| 1,386,554
| ###
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| 14.4
| ###
| ###
| 1,325,979
| 9,547,048
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 13.82
| ###
| 1,949,278
| ###
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| 13.85
| 1,499,575
| 0
| ###
| ###
| ### |
2010-Mar-22 Mon
| 13.79
| 13.82
| ###
| 13.72
| 753,246
| 5,204,929
| ###
| ###
| ### |
2010-Mar-19 Fri
| 13.7
| 13.86
| 13.59
| 13.82
| 1,442,025
| ###
| 72.7
| 72.7
| 1.0 |
2010-Mar-18 Thu
| ###
| ###
| 13.77
| 13.79
|
|
| ###
| ###
| 1.0 |
2010-Mar-17 Wed
| ###
| ###
| 13.77
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 13.82
| ###
| 13.77
| 13.89
|
|
| 75.7
| 75.7
| 1.0 |
2010-Mar-15 Mon
| 13.7
| 13.86
| ###
| 13.7
| 1,576,688
| 10,926,447
| ###
| ###
| 1.0 |
2010-Mar-12 Fri
| 13.7
| 13.74
| ###
| ###
| 1,082,420
| 7,436,225
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| 13.73
| ###
| ###
| 1,173,049
| 8,052,981
| 75.2
| 75.2
| 0.0 |
2010-Mar-10 Wed
| 13.58
| 13.72
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 13.29
| 13.48
| 13.28
| 13.48
|
|
| 79.2
| 79.2
| 1.0 |
2010-Mar-08 Mon
| 13.5
| 13.53
| 13.21
| 13.22
| 1,005,587
| ###
| ###
| ###
| 0.9 |
2010-Mar-05 Fri
| 13.24
| 13.49
| 13.21
| ###
| 2,450,325
| ###
| 74.4
| 74.4
| 0.0 |
2010-Mar-04 Thu
| ###
| 13.4
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-Mar-03 Wed
| 13.51
| ###
| ###
| 13.2
| 1,947,142
| 0
| ###
| ###
| 0.9 |
2010-Mar-02 Tue
| 13.81
| 13.84
| ###
| 13.5
|
|
| ###
| ###
| 1.0 |
2010-Mar-01 Mon
| 13.52
| 13.78
| 13.52
| 13.7
|
|
| 78.2
| 78.2
| 1.0 |
2010-Feb-26 Fri
| 13.54
| 13.59
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2010-Feb-25 Thu
| 13.85
| 13.85
| 13.47
| 13.51
| 1,411,847
| ###
| 26.8
| 26.8
| ### |
2010-Feb-24 Wed
| ###
| ###
| 13.75
| 13.8
| 2,955,326
| ###
| ###
| ###
| 1.0 |
2010-Feb-23 Tue
| ###
| 14.24
| 13.83
| 14.2
| 2,168,656
| 30,437,086
| ###
| ###
| 1.0 |
2010-Feb-22 Mon
| 14.47
| 14.51
| 14.4
| 14.49
| 1,417,149
| 20,484,888
| ###
| ###
| ### |
2010-Feb-19 Fri
| 14.23
| 14.48
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
| 2,650,723
| 0
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 14.49
| 14.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| 14.7
| 14.25
| ###
| 2,208,040
| 31,961,379
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 14.8
| ###
| 14.79
| 14.79
| 575,342
| 4,254,654
| ###
| ###
| ### |
2010-Feb-12 Fri
| 14.71
| ###
| 14.56
| ###
| 1,255,220
| ###
| 77.0
| 77.0
| 0.0 |
2010-Feb-11 Thu
| 14.75
| ###
| 14.7
| 14.76
| 794,846
| ###
| ###
| ###
| 1.1 |
2010-Feb-10 Wed
| ###
| 14.78
| ###
| 14.73
| 1,773,552
| 13,106,549
| ###
| ###
| 1.1 |
2010-Feb-09 Tue
| 14.51
| 14.83
| 14.5
| 14.7
| 1,336,340
| 19,597,426
| 82.2
| 82.2
| ### |
2010-Feb-08 Mon
| 14.45
| ###
| ###
| 14.59
| 1,996,978
| 0
| 77.9
| 77.9
| 1.0 |
2010-Feb-05 Fri
| ###
| 14.54
| ###
| 14.43
| 1,138,474
| ###
| ###
| ###
| ### |
2010-Feb-04 Thu
| ###
| 14.48
| ###
| 14.28
|
|
| 37.2
| 37.2
| ### |
2010-Feb-03 Wed
| ###
| 14.48
| ###
| 14.42
| 1,059,522
| ###
| 75.4
| 75.4
| ### |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2010-Feb-01 Mon
| ###
| 14.52
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2010-Jan-29 Fri
| 14.29
| 14.42
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2010-Jan-28 Thu
| ###
| 14.5
| 14.27
| 14.43
|
|
| 71.1
| 71.1
| ### |
2010-Jan-27 Wed
| 14.51
| 14.58
| 14.22
| 14.49
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| ###
| 14.52
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2010-Jan-22 Fri
| 14.25
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2010-Jan-21 Thu
| ###
| 14.73
| ###
| 14.53
|
|
| ###
| ###
| 1.0 |
2010-Jan-20 Wed
| 14.29
| ###
| ###
| 14.2
| 1,255,786
| 0
| ###
| ###
| 1.0 |
2010-Jan-19 Tue
| 14.53
| 14.58
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Jan-18 Mon
| 14.82
| ###
| 14.55
| 14.76
|
|
| ###
| ###
| 1.1 |
2010-Jan-15 Fri
| 14.88
| ###
| 14.73
| ###
| 1,110,444
| 8,178,420
| 77.1
| 77.1
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| 14.71
|
|
| 21.4
| 21.4
| ### |
2010-Jan-13 Wed
| 14.7
| ###
| 14.5
| 14.82
|
|
| ###
| ###
| 1.1 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 967,288
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| 14.85
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| 14.77
| 14.77
| 703,244
| 5,193,456
| ###
| ###
| 1.1 |
2010-Jan-07 Thu
| ###
| ###
| 14.85
| 14.85
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| ###
| 15.59
| ###
| ###
| 513,489
| 4,002,646
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 15.5
| 15.5
| ###
| 15.25
|
|
| ###
| ###
| ### |
2010-Jan-04 Mon
| ###
| ###
| 15.21
| 15.21
| 477,384
| ###
| 12.0
| 12.0
| ### |
2009-Dec-31 Thu
| 15.23
| 15.44
| 15.22
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 335,553
| 0
| 17.3
| 17.3
| 0.0 |
2009-Dec-29 Tue
| ###
| 15.26
| ###
| 15.21
| 278,052
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| 14.89
| ###
| 316,558
| 2,356,774
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| 14.8
| ###
| 14.76
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2009-Dec-22 Tue
| 14.71
| ###
| ###
| 14.76
|
|
| 69.6
| 69.6
| 1.1 |
2009-Dec-21 Mon
| 14.86
| ###
| 14.72
| 14.72
| 873,452
| ###
| ###
| ###
| ### |
2009-Dec-18 Fri
| ###
| 14.73
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| 14.49
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 14.51
| ###
| 14.51
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2009-Dec-15 Tue
| ###
| 14.76
| 14.51
| 14.51
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
| 555,757
| 0
| 83.8
| 83.8
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 1,039,580
| 0
| 17.2
| 17.2
| 0.0 |
|