Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-May-04 12:44:47 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for SOL    Limits Next Section


Company Details for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED

Listing Code SOL
Listing Name WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
GICS Sector Financial Services
ISIN Name SOUL PATTINSON (W.H)
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SOL3


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for SOL .. Friday 10th November 2023

SOL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 17,986,723 98.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for SOL    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.69
2014-Aug-12 Tue 14.81 ### 14.81 14.85 62.1 62.1 ###
2014-Aug-11 Mon ### 14.84 14.59 14.75 ### ### ###
2014-Aug-08 Fri 14.8 14.84 14.56 14.7 36.6 36.6 ###
2014-Aug-07 Thu 14.86 ### 14.81 14.87 17,522 129,750 ### ### 1.1
2014-Aug-06 Wed ### ### 14.85 ### 22,623 167,975 ### ### 0.0
2014-Aug-05 Tue ### ### 14.82 ### 16,423 ### ### ### 0.0
2014-Aug-04 Mon ### ### 14.81 ### ### ### 0.0
2014-Aug-01 Fri ### ### 14.82 ### 76.8 76.8 0.0
2014-Jul-31 Thu ### ### 14.89 ### 76.3 76.3 0.0
2014-Jul-30 Wed ### ### ### ### 75.1 75.1 0.0
2014-Jul-29 Tue ### ### ### ### 20,943 0 24.6 24.6 0.0
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri ### ### ### ### 6,855 0 ### ### 0.0
2014-Jul-24 Thu ### 15.2 ### ### 14,844 ### ### ### 0.0
2014-Jul-23 Wed 15.2 15.22 ### 15.2 ### ### 1.1
2014-Jul-22 Tue 14.75 ### 14.75 ### ### ### 0.0
2014-Jul-21 Mon 14.7 14.8 ### 14.74 63,451 ### 72.9 72.9 1.1
2014-Jul-18 Fri 14.73 14.89 ### 14.81 30,227 225,040 69.8 69.8 1.1
2014-Jul-17 Thu 14.75 14.85 14.56 14.8 ### ### 1.1
2014-Jul-16 Wed ### ### ### 14.7 87,140 0 ### ### ###
2014-Jul-15 Tue 15.29 15.4 ### ### 42,788 ### 16.4 16.4 0.0
2014-Jul-14 Mon ### ### ### 15.28 26,485 0 ### ### ###
2014-Jul-11 Fri ### ### ### ### 32,876 0 79.2 79.2 0.0
2014-Jul-10 Thu ### ### ### ### 27,950 0 ### ### 0.0
2014-Jul-09 Wed ### ### 14.85 ### 76.4 76.4 0.0
2014-Jul-08 Tue ### ### 14.85 ### ### ### 0.0
2014-Jul-07 Mon ### ### 14.77 ### 37,155 274,389 74.1 74.1 0.0
2014-Jul-04 Fri 14.75 14.87 ### 14.8 70.7 70.7 1.1
2014-Jul-03 Thu 14.56 14.84 14.45 14.75 76.4 76.4 ###
2014-Jul-02 Wed ### 14.84 14.56 14.56 ### ### ###
2014-Jul-01 Tue 14.78 14.84 ### ### 21.9 21.9 0.0
2014-Jun-30 Mon 14.84 14.84 ### 14.75 14,280 105,957 33.9 33.9 ###
2014-Jun-27 Fri 14.45 14.75 14.43 14.74 85.6 85.6 1.1
2014-Jun-26 Thu 14.5 14.58 14.41 14.45 9,923 ### ### ### 1.0
2014-Jun-25 Wed ### 14.74 14.4 14.4 48,443 ### ### ### 1.0
2014-Jun-24 Tue 14.55 ### 14.55 ### 77.1 77.1 0.0
2014-Jun-23 Mon ### ### 14.52 14.55 32,070 232,828 25.9 25.9 ###
2014-Jun-20 Fri ### ### ### ### 15,884 0 ### ### 0.0
2014-Jun-19 Thu ### ### 14.84 ### 16,372 121,480 ### ### 0.0
2014-Jun-18 Wed 14.82 ### 14.75 ### 81.5 81.5 0.0
2014-Jun-17 Tue 14.74 ### 14.71 ### 12,327 ### 79.9 79.9 0.0
2014-Jun-16 Mon 14.75 14.8 ### 14.8 13,146 97,280 ### ### 1.1
2014-Jun-13 Fri 14.7 14.81 ### 14.75 ### ### ###
2014-Jun-12 Thu 14.46 14.7 14.45 14.7 ### ### ###
2014-Jun-11 Wed 14.47 ### 14.46 14.46 19,940 ### 32.5 32.5 1.0
2014-Jun-10 Tue ### ### 14.47 14.47 24,649 ### 24.3 24.3 ###
2014-Jun-06 Fri ### ### 14.52 ### ### ### 0.0
2014-Jun-05 Thu 14.74 14.77 14.56 14.56 ### ### ###
2014-Jun-04 Wed 14.8 14.81 ### ### 23,173 ### ### ### 0.0
2014-Jun-03 Tue 14.8 14.86 ### 14.8 ### ### 1.1
2014-Jun-02 Mon 14.7 14.8 14.56 14.77 24,924 365,884 75.6 75.6 1.1
2014-May-30 Fri 14.86 14.86 ### 14.75 25.9 25.9 ###
2014-May-29 Thu 14.8 ### 14.79 14.88 13,955 ### ### ### 1.1
2014-May-28 Wed ### ### 14.8 ### 11,941 ### ### ### 0.0
2014-May-27 Tue ### ### 14.8 ### ### ### 0.0
2014-May-26 Mon ### ### 14.8 14.87 ### ### 1.1
2014-May-23 Fri ### ### 14.85 ### 24,250 180,056 ### ### 0.0
2014-May-22 Thu ### ### 14.75 ### 10,170 ### 22.8 22.8 0.0
2014-May-21 Wed 14.76 ### 14.74 ### 43,980 ### ### ### 0.0
2014-May-20 Tue ### 14.8 ### 14.8 82.5 82.5 1.1
2014-May-19 Mon 14.79 14.8 ### 14.75 43,423 ### ### ### ###
2014-May-16 Fri 14.8 14.8 ### 14.79 ### ### ###
2014-May-15 Thu 14.8 14.86 14.72 14.79 ### ### ###
2014-May-14 Wed ### 14.84 ### 14.8 ### ### 1.1
2014-May-13 Tue 14.42 14.8 14.42 ### 47,588 ### 86.1 86.1 0.0
2014-May-12 Mon 14.56 ### ### ### ### ### 0.0
2014-May-09 Fri 14.56 14.71 14.52 14.55 32.3 32.3 ###
2014-May-08 Thu ### ### ### 14.52 20,327 0 81.6 81.6 1.0
2014-May-07 Wed ### 14.78 ### 14.4 48,154 355,858 76.6 76.6 1.0
2014-May-06 Tue 14.5 14.55 ### ### ### ### 0.0
2014-May-05 Mon 14.7 14.7 14.45 14.5 32,181 ### ### ### 1.0
2014-May-02 Fri ### 14.7 14.57 ### 23,754 ### ### ### 0.0
2014-May-01 Thu ### 15.23 ### ### 40,048 ### 18.3 18.3 0.0
2014-Apr-30 Wed ### 15.22 ### 14.81 16.3 16.3 1.1
2014-Apr-29 Tue ### 15.22 ### ### 19,552 ### 83.6 83.6 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### 15.26 ### ### 79.8 79.8 0.0
2014-Apr-23 Wed 15.28 15.28 ### ### 34,129 260,745 14.3 14.3 0.0
2014-Apr-22 Tue 15.25 ### ### ### 24,187 0 ### ### 0.0
2014-Apr-17 Thu 15.23 15.25 ### 15.25 ### ### ###
2014-Apr-16 Wed ### 15.23 ### 15.23 77.7 77.7 1.1
2014-Apr-15 Tue ### 15.22 ### ### 12,089 ### 73.4 73.4 0.0
2014-Apr-14 Mon ### ### ### ### 39.0 39.0 0.0
2014-Apr-11 Fri ### ### 15.2 15.23 ### ### 1.1
2014-Apr-10 Thu 15.7 15.8 15.645 15.7 ### ### ###
2014-Apr-09 Wed ### ### ### ### 26.9 26.9 0.0
2014-Apr-08 Tue 15.73 15.73 15.51 ### 25.8 25.8 0.0
2014-Apr-07 Mon 15.55 ### 15.55 15.75 84.1 84.1 1.1
2014-Apr-04 Fri ### ### 15.5 15.55 ### ### ###
2014-Apr-03 Thu 15.4 ### 15.4 ### 24,320 ### 85.2 85.2 0.0
2014-Apr-02 Wed ### ### ### ### 285,927 0 ### ### 0.0
2014-Apr-01 Tue 15.5 15.54 ### ### ### ### 0.0
2014-Mar-31 Mon 15.41 15.53 15.2 15.53 76.6 76.6 ###
2014-Mar-28 Fri ### ### ### ### 86.1 86.1 0.0
2014-Mar-27 Thu ### ### ### ### ### ### 0.0
2014-Mar-26 Wed 15.24 ### ### ### ### ### 0.0
2014-Mar-25 Tue ### 15.2 14.77 15.2 70,549 1,057,176 87.7 87.7 1.1
2014-Mar-24 Mon ### ### ### ### 17,953 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 26.8 26.8 0.0
2014-Mar-20 Thu ### 15.23 ### ### 26,824 ### 86.6 86.6 0.0
2014-Mar-19 Wed ### ### 14.83 ### 27.5 27.5 0.0
2014-Mar-18 Tue 14.83 ### 14.8 ### ### ### 0.0
2014-Mar-17 Mon 14.8 14.87 ### 14.83 51,289 ### 72.9 72.9 ###
2014-Mar-14 Fri 14.88 ### 14.81 14.88 ### ### 1.1
2014-Mar-13 Thu ### ### 14.88 14.88 29,156 216,920 19.7 19.7 1.1
2014-Mar-12 Wed 14.89 ### 14.89 ### 22,549 167,877 80.1 80.1 0.0
2014-Mar-11 Tue ### ### 14.89 ### 21.1 21.1 0.0
2014-Mar-10 Mon 15.23 15.23 ### ### 31.9 31.9 0.0
2014-Mar-07 Fri 15.23 15.29 ### ### 24.1 24.1 0.0
2014-Mar-06 Thu ### 15.23 ### 15.2 12,759 97,159 ### ### 1.1
2014-Mar-05 Wed ### 15.24 ### ### 74.9 74.9 0.0
2014-Mar-04 Tue ### 15.24 ### ### 13,452 ### 68.1 68.1 0.0
2014-Mar-03 Mon ### 15.27 ### ### 41,984 320,547 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 46,077 0 33.6 33.6 0.0
2014-Feb-27 Thu 15.25 15.25 ### ### ### ### 0.0
2014-Feb-26 Wed 15.2 15.21 ### 15.2 72.8 72.8 1.1
2014-Feb-25 Tue ### ### ### ### 12,020 0 ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 71.2 71.2 0.0
2014-Feb-21 Fri ### ### ### ### 19,879 0 ### ### 0.0
2014-Feb-20 Thu ### ### ### ### 14,546 0 75.2 75.2 0.0
2014-Feb-19 Wed ### ### 14.89 ### 19,589 145,840 29.0 29.0 0.0
2014-Feb-18 Tue ### ### 14.87 14.89 29.8 29.8 ###
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri ### ### 14.85 ### 21,883 162,481 23.3 23.3 0.0
2014-Feb-13 Thu ### ### ### ### 16,443 0 21.6 21.6 0.0
2014-Feb-12 Wed ### ### ### ### 66.0 66.0 0.0
2014-Feb-11 Tue ### ### ### ### 67.9 67.9 0.0
2014-Feb-10 Mon 14.87 ### 14.87 ### 79.3 79.3 0.0
2014-Feb-07 Fri ### ### ### ### 15.8 15.8 0.0
2014-Feb-06 Thu ### ### ### ### 14,581 0 76.8 76.8 0.0
2014-Feb-05 Wed ### ### ### ### 7,422 0 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 35.0 35.0 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 17,474 0 76.8 76.8 0.0
2014-Jan-30 Thu ### ### 14.89 ### 75.2 75.2 0.0
2014-Jan-29 Wed ### ### 14.85 14.87 26,529 196,977 ### ### 1.1
2014-Jan-28 Tue ### ### 14.86 ### 26,970 200,387 ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 20,982 0 24.3 24.3 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed 15.25 15.25 ### ### 20.0 20.0 0.0
2014-Jan-21 Tue ### 15.25 ### 15.25 14,543 ### ### ### ###
2014-Jan-20 Mon ### ### ### ### 9,447 0 23.7 23.7 0.0
2014-Jan-17 Fri ### ### ### 15.26 22,222 0 ### ### ###
2014-Jan-16 Thu 15.2 ### ### ### ### ### 0.0
2014-Jan-15 Wed ### 15.2 ### ### 34,071 ### 81.6 81.6 0.0
2014-Jan-14 Tue ### ### 14.85 ### 14,149 105,056 80.2 80.2 0.0
2014-Jan-13 Mon 14.76 ### 14.76 ### 80.7 80.7 0.0
2014-Jan-10 Fri 14.8 ### 14.76 14.76 28,071 ### 29.3 29.3 1.1
2014-Jan-09 Thu 14.83 14.83 14.79 14.8 9,829 ### ### ### 1.1
2014-Jan-08 Wed ### ### 14.82 14.82 ### ### 1.1
2014-Jan-07 Tue ### ### 14.8 14.8 26,872 198,852 ### ### 1.1
2014-Jan-06 Mon 14.81 ### 14.76 ### 26,142 192,927 82.1 82.1 0.0
2014-Jan-03 Fri ### ### 14.81 ### ### ### 0.0
2014-Jan-02 Thu 14.74 ### ### ### 18,388 0 ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 10,587 0 10.2 10.2 0.0
2013-Dec-30 Mon 14.85 ### 14.75 ### ### ### 0.0
2013-Dec-27 Fri 14.7 ### 14.675 14.8 16,959 ### 79.2 79.2 1.1
2013-Dec-24 Tue 14.74 14.8 ### ### 4,526 ### ### ### 0.0
2013-Dec-23 Mon 14.8 ### ### 14.73 ### ### 1.1
2013-Dec-20 Fri 14.78 14.8 ### 14.8 ### ### 1.1
2013-Dec-19 Thu 14.51 14.78 14.51 14.78 82.3 82.3 1.1
2013-Dec-18 Wed ### 14.55 ### 14.55 15,722 114,377 ### ### ###
2013-Dec-17 Tue 14.27 14.47 14.27 14.4 84.5 84.5 1.0
2013-Dec-16 Mon 14.4 14.43 14.2 14.28 30,745 ### 23.2 23.2 ###
2013-Dec-13 Fri 14.41 14.5 14.21 14.42 21,020 301,742 ### ### ###
2013-Dec-12 Thu 14.24 ### ### ### 45,159 0 ### ### 0.0
2013-Dec-11 Wed ### ### 14.25 14.25 26,471 ### ### ### 1.0
2013-Dec-10 Tue ### ### ### ### 51,221 0 10.8 10.8 0.0
2013-Dec-09 Mon 14.5 ### ### 14.56 81.5 81.5 ###
2013-Dec-06 Fri 14.5 14.59 14.41 14.5 35,553 ### ### ### 1.0
2013-Dec-05 Thu ### ### 14.46 14.5 ### ### 1.0
2013-Dec-04 Wed 14.41 14.57 ### 14.57 29,222 212,882 77.8 77.8 ###
2013-Dec-03 Tue 14.44 14.46 14.41 14.41 ### ### ###
2013-Dec-02 Mon 14.59 ### ### 14.44 32.8 32.8 ###
2013-Nov-29 Fri ### 14.71 14.53 14.59 22,328 ### 29.6 29.6 1.0
2013-Nov-28 Thu 14.8 14.8 14.53 ### 27.3 27.3 0.0
2013-Nov-27 Wed 14.75 14.85 14.51 14.52 47,286 694,158 ### ### 1.0
2013-Nov-26 Tue 14.8 14.81 14.7 14.7 27.5 27.5 ###
2013-Nov-25 Mon 14.7 14.86 ### 14.8 ### ### 1.1
2013-Nov-22 Fri 14.5 ### 14.45 14.5 28,884 208,686 68.2 68.2 1.0
2013-Nov-21 Thu ### ### 14.46 14.46 ### ### 1.0
2013-Nov-20 Wed ### ### ### ### 26,955 0 ### ### 0.0
2013-Nov-19 Tue 14.23 14.7 14.23 ### 91.6 91.6 0.0
2013-Nov-18 Mon ### 14.45 ### 14.29 ### ### ###
2013-Nov-15 Fri 14.25 14.25 ### 14.2 64,573 460,082 23.4 23.4 1.0
2013-Nov-14 Thu ### ### ### 14.25 77.9 77.9 1.0
2013-Nov-13 Wed ### ### ### ### 40,247 0 41.9 41.9 0.0
2013-Nov-12 Tue 14.5 14.52 14.25 ### 26.3 26.3 0.0
2013-Nov-11 Mon 14.88 ### ### 14.8 ### ### 1.1
2013-Nov-08 Fri 14.79 ### 14.75 14.8 70.9 70.9 1.1
2013-Nov-07 Thu ### ### ### 14.8 25.5 25.5 1.1
2013-Nov-06 Wed 14.89 ### 14.86 ### 44,349 ### 74.7 74.7 0.0
2013-Nov-05 Tue 14.89 ### 14.81 ### ### ### 0.0
2013-Nov-04 Mon ### ### 14.78 14.81 29.5 29.5 1.1
2013-Nov-01 Fri ### ### 14.83 14.87 24.3 24.3 1.1
2013-Oct-31 Thu 14.59 ### 14.59 ### ### ### 0.0
2013-Oct-30 Wed 15.26 ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### 15.2 15.25 31.7 31.7 ###
2013-Oct-28 Mon ### 15.45 15.29 ### 50,640 ### 74.1 74.1 0.0
2013-Oct-25 Fri 15.4 15.4 ### ### 78,522 ### ### ### 0.0
2013-Oct-24 Thu ### ### ### 15.43 ### ### 1.1
2013-Oct-23 Wed 14.5 ### ### ### ### ### 0.0
2013-Oct-22 Tue 14.43 ### ### 14.4 56,772 0 28.5 28.5 1.0
2013-Oct-21 Mon 14.42 14.51 ### 14.43 37,381 ### ### ### ###
2013-Oct-18 Fri ### ### ### ### 229,575 0 ### ### 0.0
2013-Oct-17 Thu ### ### ### ### 72,948 0 ### ### 0.0
2013-Oct-16 Wed ### ### 13.89 ### 41,488 ### 27.0 27.0 0.0
2013-Oct-15 Tue ### ### 13.89 ### 38,288 ### ### ### 0.0
2013-Oct-14 Mon ### ### 13.86 ### 76,384 529,341 77.1 77.1 0.0
2013-Oct-11 Fri ### ### ### ### 32,084 0 ### ### 0.0
2013-Oct-10 Thu ### ### 13.82 13.84 277,754 1,919,280 28.2 28.2 1.0
2013-Oct-09 Wed ### ### 13.86 ### 21.8 21.8 0.0
2013-Oct-08 Tue 13.89 ### 13.77 ### 82.9 82.9 0.0
2013-Oct-07 Mon 13.75 13.87 13.74 13.77 ### ### ###
2013-Oct-04 Fri 13.83 13.83 13.71 13.73 22,954 316,076 ### ### ###
2013-Oct-03 Thu ### ### ### 13.79 95,840 0 ### ### 1.0
2013-Oct-02 Wed ### ### 13.78 ### 120,283 828,749 ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 27.1 27.1 0.0
2013-Sep-30 Mon ### 14.25 ### ### 52,820 376,342 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 24,051 0 ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 22,851 0 66.1 66.1 0.0
2013-Sep-25 Wed ### ### 13.88 ### ### ### 0.0
2013-Sep-24 Tue 13.8 ### 13.8 ### 26,557 183,243 82.0 82.0 0.0
2013-Sep-23 Mon ### ### ### 13.87 21,777 0 30.6 30.6 ###
2013-Sep-20 Fri ### ### 13.85 ### 223,285 1,546,248 ### ### 0.0
2013-Sep-19 Thu 13.71 ### 13.71 ### 82.9 82.9 0.0
2013-Sep-18 Wed ### 13.7 13.54 ### 36.1 36.1 0.0
2013-Sep-17 Tue 13.75 13.8 ### ### 24,885 ### ### ### 0.0
2013-Sep-16 Mon 13.55 13.77 13.53 13.73 13,180 ### ### ### ###
2013-Sep-13 Fri 13.75 13.75 13.48 13.5 55,780 759,444 ### ### 1.0
2013-Sep-12 Thu 13.88 13.89 13.77 13.85 31.7 31.7 ###
2013-Sep-11 Wed 13.7 ### 13.7 ### 676,174 ### 82.0 82.0 0.0
2013-Sep-10 Tue 13.8 13.85 ### 13.7 ### ### 1.0
2013-Sep-09 Mon 13.79 13.79 ### 13.75 ### ### 1.0
2013-Sep-06 Fri ### 13.76 13.52 13.72 74.6 74.6 ###
2013-Sep-05 Thu 13.52 13.74 13.44 ### ### ### 0.0
2013-Sep-04 Wed 13.72 13.76 13.44 13.52 ### ### 1.0
2013-Sep-03 Tue 13.73 13.81 ### 13.74 68.7 68.7 ###
2013-Sep-02 Mon 13.75 13.75 ### 13.73 ### ### ###
2013-Aug-30 Fri 13.7 13.75 ### 13.71 7,929 ### 60.0 60.0 ###
2013-Aug-29 Thu ### 13.86 13.46 ### ### ### 0.0
2013-Aug-28 Wed 13.5 ### 13.49 13.57 ### ### ###
2013-Aug-27 Tue 13.45 13.5 13.4 13.49 ### ### ###
2013-Aug-26 Mon 13.41 13.5 ### 13.45 ### ### ###
2013-Aug-23 Fri 13.49 13.5 ### 13.49 23,658 ### 63.9 63.9 ###
2013-Aug-22 Thu 13.52 13.52 ### 13.4 26.5 26.5 1.0
2013-Aug-21 Wed 13.51 13.57 13.4 13.52 19,347 ### ### ### 1.0
2013-Aug-20 Tue 13.51 13.58 13.45 13.58 78.1 78.1 ###
2013-Aug-19 Mon 13.57 ### 13.48 13.5 26.8 26.8 1.0
2013-Aug-16 Fri 13.57 ### 13.48 ### 46,385 ### 69.8 69.8 0.0
2013-Aug-15 Thu 13.49 13.71 13.48 ### 76.3 76.3 0.0
2013-Aug-14 Wed ### 13.55 ### 13.5 ### ### 1.0
2013-Aug-13 Tue 13.42 13.52 ### ### 551,926 ### 20.4 20.4 0.0
2013-Aug-12 Mon 13.54 13.54 ### 13.49 21.3 21.3 ###
2013-Aug-09 Fri ### 13.5 ### 13.4 28,289 190,950 ### ### 1.0
2013-Aug-08 Thu ### 13.55 ### ### ### ### 0.0
2013-Aug-07 Wed 13.45 13.55 ### ### 36,986 250,580 ### ### 0.0
2013-Aug-06 Tue 13.5 13.5 ### 13.44 62,871 424,379 ### ### ###
2013-Aug-05 Mon ### 13.7 ### ### 31,078 212,884 16.1 16.1 0.0
2013-Aug-02 Fri 13.48 13.79 13.48 ### 40,849 556,976 ### ### 0.0
2013-Aug-01 Thu 13.49 13.51 13.4 13.5 41,954 ### ### ### 1.0
2013-Jul-31 Wed ### 13.77 ### 13.5 25.0 25.0 1.0
2013-Jul-30 Tue 13.58 ### ### ### 150,153 0 ### ### 0.0
2013-Jul-29 Mon 13.5 ### 13.47 13.5 20,941 ### 75.3 75.3 1.0
2013-Jul-26 Fri 13.45 ### 13.41 13.44 29,671 198,944 31.5 31.5 ###
2013-Jul-25 Thu ### ### ### 13.4 77,225 0 ### ### 1.0
2013-Jul-24 Wed ### ### ### 13.4 186,225 0 ### ### 1.0
2013-Jul-23 Tue ### 13.58 ### ### 29.1 29.1 0.0
2013-Jul-22 Mon 13.42 13.49 ### ### ### ### 0.0
2013-Jul-19 Fri 13.59 13.8 ### 13.42 21.7 21.7 1.0
2013-Jul-18 Thu 13.79 13.84 13.57 ### ### ### 0.0
2013-Jul-17 Wed 13.4 ### 13.4 13.71 ### ### ###
2013-Jul-16 Tue 13.59 13.79 13.4 13.4 ### ### 1.0
2013-Jul-15 Mon ### 14.43 ### 13.52 ### ### 1.0
2013-Jul-12 Fri ### 13.41 13.26 ### 26,841 357,924 ### ### 0.0
2013-Jul-11 Thu 13.2 13.28 ### 13.26 33,243 ### 69.4 69.4 0.9
2013-Jul-10 Wed ### 13.4 13.2 13.2 ### ### 0.9
2013-Jul-09 Tue 13.4 13.4 13.23 ### 40,540 ### ### ### 0.0
2013-Jul-08 Mon ### ### ### ### ### ### 0.0
2013-Jul-05 Fri 13.25 13.27 ### ### 35,879 238,057 ### ### 0.0
2013-Jul-04 Thu 13.24 13.24 ### ### ### ### 0.0
2013-Jul-03 Wed ### 13.27 ### ### ### ### 0.0
2013-Jul-02 Tue ### 13.21 ### ### ### ### 0.0
2013-Jul-01 Mon ### ### ### ### ### ### 0.0
2013-Jun-28 Fri 13.2 ### ### ### 49,925 0 ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 42,478 0 18.0 18.0 0.0
2013-Jun-26 Wed ### ### ### ### 56,676 0 18.5 18.5 0.0
2013-Jun-25 Tue 13.58 13.58 ### ### 53,227 ### ### ### 0.0
2013-Jun-24 Mon 13.75 13.8 13.58 13.58 35.4 35.4 ###
2013-Jun-21 Fri ### 13.8 13.55 13.76 70.0 70.0 1.0
2013-Jun-20 Thu 13.88 ### 13.75 13.75 40,283 276,945 ### ### 1.0
2013-Jun-19 Wed ### ### 13.82 ### 71.3 71.3 0.0
2013-Jun-18 Tue 13.75 ### ### 13.85 ### ### ###
2013-Jun-17 Mon ### ### 13.75 13.82 24,848 ### ### ### 1.0
2013-Jun-14 Fri ### ### 13.83 13.87 13,884 ### ### ### ###
2013-Jun-13 Thu ### ### 13.87 ### 25,589 177,459 ### ### 0.0
2013-Jun-12 Wed ### ### 13.86 ### 28.6 28.6 0.0
2013-Jun-11 Tue ### ### ### ### 29.5 29.5 0.0
2013-Jun-07 Fri ### ### ### ### 209,683 0 27.4 27.4 0.0
2013-Jun-06 Thu 14.2 14.21 ### ### 21,356 ### 32.1 32.1 0.0
2013-Jun-05 Wed 14.24 ### ### 14.2 25,753 0 33.9 33.9 1.0
2013-Jun-04 Tue 14.42 14.47 ### 14.28 30,524 220,841 22.2 22.2 ###
2013-Jun-03 Mon 14.4 14.55 14.22 14.42 28,747 413,525 ### ### ###
2013-May-31 Fri 14.4 14.4 ### ### ### ### 0.0
2013-May-30 Thu 14.55 14.58 ### ### 125,877 917,643 24.9 24.9 0.0
2013-May-29 Wed ### ### 14.52 ### 27.7 27.7 0.0
2013-May-28 Tue 14.52 14.7 14.5 14.59 203,126 ### 71.2 71.2 1.0
2013-May-27 Mon 14.8 14.8 14.325 14.5 28,043 408,376 20.5 20.5 1.0
2013-May-24 Fri 14.87 ### ### ### 31.0 31.0 0.0
2013-May-23 Thu ### ### 14.73 14.86 78,686 579,522 45.4 45.4 ###
2013-May-22 Wed ### ### ### ### 43,442 0 ### ### 0.0
2013-May-21 Tue ### ### 14.71 14.71 23.2 23.2 ###
2013-May-20 Mon ### ### ### ### 9,277 0 75.2 75.2 0.0
2013-May-17 Fri 14.88 14.88 14.74 14.86 17,348 256,923 32.6 32.6 ###
2013-May-16 Thu ### ### 14.74 14.76 ### ### 1.1
2013-May-15 Wed 14.85 ### 14.82 ### ### ### 0.0
2013-May-14 Tue ### ### 14.82 14.85 25.1 25.1 ###
2013-May-13 Mon ### ### 14.8 14.88 23,228 171,887 ### ### 1.1
2013-May-10 Fri 14.73 ### ### 14.88 29,273 0 ### ### 1.1
2013-May-09 Thu 14.7 14.76 14.55 14.56 ### ### ###
2013-May-08 Wed 14.7 14.79 ### ### 13,581 ### 24.9 24.9 0.0
2013-May-07 Tue 14.56 14.75 14.5 ### 76.8 76.8 0.0
2013-May-06 Mon 14.52 ### 14.46 14.56 15,242 ### 73.9 73.9 ###
2013-May-03 Fri 14.4 14.52 14.4 14.47 ### ### ###
2013-May-02 Thu ### 14.5 ### ### 31,521 228,527 ### ### 0.0
2013-May-01 Wed 14.54 14.55 14.21 ### ### ### 0.0
2013-Apr-30 Tue 14.49 14.54 ### 14.54 22,226 161,583 72.3 72.3 1.0
2013-Apr-29 Mon ### 14.49 ### 14.42 12,487 ### ### ### ###
2013-Apr-26 Fri ### 14.43 14.22 ### 14,580 208,858 27.1 27.1 0.0
2013-Apr-24 Wed ### ### ### 14.2 26,644 0 20.0 20.0 1.0
2013-Apr-23 Tue 14.59 14.59 14.2 ### ### ### 0.0
2013-Apr-22 Mon 14.2 ### ### 14.23 ### ### ###
2013-Apr-19 Fri ### ### ### ### 68.9 68.9 0.0
2013-Apr-18 Thu ### ### ### ### ### ### 0.0
2013-Apr-17 Wed 14.45 14.45 ### ### 36,881 ### ### ### 0.0
2013-Apr-16 Tue 14.46 14.5 ### ### 34,720 251,720 27.3 27.3 0.0
2013-Apr-15 Mon 14.7 14.7 14.46 14.47 36,956 ### 33.9 33.9 ###
2013-Apr-12 Fri ### ### 14.53 ### 27.8 27.8 0.0
2013-Apr-11 Thu ### ### 14.7 14.7 20.8 20.8 ###
2013-Apr-10 Wed 14.5 ### 14.5 ### 41,845 303,376 78.1 78.1 0.0
2013-Apr-09 Tue 14.45 ### 14.45 14.51 ### ### ###
2013-Apr-08 Mon 14.5 14.52 14.45 14.45 32,758 ### ### ### 1.0
2013-Apr-05 Fri 14.41 14.48 14.4 14.41 31,725 ### ### ### ###
2013-Apr-04 Thu 14.5 14.55 ### ### 37,124 270,077 38.5 38.5 0.0
2013-Apr-03 Wed 14.54 14.72 14.49 14.49 59,757 872,750 ### ### ###
2013-Apr-02 Tue 14.56 14.79 ### 14.42 101,074 747,442 ### ### ###
2013-Mar-28 Thu ### ### ### ### 71.8 71.8 0.0
2013-Mar-27 Wed ### ### 13.89 ### 471,445 3,274,185 72.5 72.5 0.0
2013-Mar-26 Tue 13.87 ### 13.85 ### ### ### 0.0
2013-Mar-25 Mon ### ### 13.87 13.87 86,777 ### 31.3 31.3 ###
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu 13.86 ### 13.86 ### 40,581 281,226 81.5 81.5 0.0
2013-Mar-20 Wed ### ### 13.8 13.88 30.9 30.9 ###
2013-Mar-19 Tue 13.86 ### 13.86 ### ### ### 0.0
2013-Mar-18 Mon ### ### 13.8 13.88 ### ### ###
2013-Mar-15 Fri ### ### 13.87 ### ### ### 0.0
2013-Mar-14 Thu ### ### 13.84 13.87 15,983 ### 39.6 39.6 ###
2013-Mar-13 Wed ### ### ### ### 21,882 0 20.6 20.6 0.0
2013-Mar-12 Tue 14.24 ### ### ### 34.6 34.6 0.0
2013-Mar-11 Mon ### 14.25 ### ### 18,056 128,649 25.9 25.9 0.0
2013-Mar-08 Fri ### 14.29 ### ### 154,784 ### ### ### 0.0
2013-Mar-07 Thu ### 14.22 ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### 14.2 68,886 0 ### ### 1.0
2013-Mar-05 Tue 13.81 ### 13.81 ### 27,925 192,822 78.4 78.4 0.0
2013-Mar-04 Mon 13.8 13.88 13.8 13.8 16,028 221,827 ### ### 1.0
2013-Mar-01 Fri 13.8 ### 13.8 13.89 79.0 79.0 1.0
2013-Feb-28 Thu 13.85 13.87 ### 13.75 32,849 ### 24.3 24.3 1.0
2013-Feb-27 Wed ### ### 13.8 13.82 22,023 151,958 ### ### 1.0
2013-Feb-26 Tue 13.8 ### 13.71 13.88 26,882 184,276 ### ### ###
2013-Feb-25 Mon 13.85 ### 13.7 13.8 23,547 ### 27.8 27.8 1.0
2013-Feb-22 Fri 13.55 13.81 13.55 ### ### ### 0.0
2013-Feb-21 Thu ### ### 13.57 13.57 208,675 1,415,859 ### ### ###
2013-Feb-20 Wed 13.87 13.89 ### ### ### ### 0.0
2013-Feb-19 Tue 13.8 13.85 13.74 13.78 166,957 2,303,171 ### ### 1.0
2013-Feb-18 Mon 13.77 13.87 13.75 13.8 27,679 382,246 ### ### 1.0
2013-Feb-15 Fri ### ### 13.72 13.77 34,846 239,043 ### ### ###
2013-Feb-14 Thu ### ### 13.85 ### 42,340 ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### 28,380 0 29.5 29.5 0.0
2013-Feb-12 Tue ### ### 13.86 ### 26,722 185,183 ### ### 0.0
2013-Feb-11 Mon ### ### 13.85 ### ### ### 0.0
2013-Feb-08 Fri ### ### 13.85 ### 27.6 27.6 0.0
2013-Feb-07 Thu 13.85 ### 13.81 13.85 ### ### ###
2013-Feb-06 Wed 13.89 13.89 ### 13.82 38,823 269,625 ### ### 1.0
2013-Feb-05 Tue 13.83 ### ### ### ### ### 0.0
2013-Feb-04 Mon ### ### 13.83 13.89 39.3 39.3 1.0
2013-Feb-01 Fri 13.81 ### 13.8 13.82 ### ### 1.0
2013-Jan-31 Thu ### ### 13.58 13.7 26,683 181,177 21.4 21.4 1.0
2013-Jan-30 Wed ### 13.78 ### ### 46,188 ### 30.1 30.1 0.0
2013-Jan-29 Tue 13.7 13.71 ### ### ### ### 0.0
2013-Jan-25 Fri 13.74 13.74 ### 13.71 ### ### ###
2013-Jan-24 Thu 13.8 13.85 13.7 13.79 32,342 ### ### ### 1.0
2013-Jan-23 Wed 13.75 ### ### 13.82 52,287 0 75.9 75.9 1.0
2013-Jan-22 Tue 13.85 ### 13.75 13.75 275,287 ### ### ### 1.0
2013-Jan-21 Mon ### ### ### ### 13,049 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### 13,946 0 ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 20.5 20.5 0.0
2013-Jan-15 Tue ### ### ### ### 26,372 0 ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 29,476 0 79.6 79.6 0.0
2013-Jan-11 Fri 13.81 ### 13.76 ### 77.5 77.5 0.0
2013-Jan-10 Thu 13.86 13.88 13.74 13.76 8,173 ### ### ### 1.0
2013-Jan-09 Wed 13.72 13.85 ### 13.84 16,172 ### 77.6 77.6 1.0
2013-Jan-08 Tue ### 13.85 ### ### 21,472 ### ### ### 0.0
2013-Jan-07 Mon ### 13.79 ### 13.79 11,329 ### 81.3 81.3 1.0
2013-Jan-04 Fri 13.73 13.75 ### ### ### ### 0.0
2013-Jan-03 Thu ### 13.79 ### 13.76 31,242 ### 70.1 70.1 1.0
2013-Jan-02 Wed ### 13.79 ### ### ### ### 0.0
2012-Dec-31 Mon ### 13.7 ### ### 1,271 ### 70.3 70.3 0.0
2012-Dec-28 Fri 13.7 13.7 ### 13.7 ### ### 1.0
2012-Dec-27 Thu 13.49 13.73 13.48 13.71 ### ### ###
2012-Dec-24 Mon 13.4 ### 13.4 13.49 ### ### ###
2012-Dec-21 Fri 13.5 13.81 13.5 13.52 34,647 ### ### ### 1.0
2012-Dec-20 Thu 13.44 13.5 ### 13.5 35,778 ### 74.5 74.5 1.0
2012-Dec-19 Wed 13.44 13.5 ### 13.44 37,879 255,683 72.1 72.1 ###
2012-Dec-18 Tue 13.4 13.5 ### 13.44 ### ### ###
2012-Dec-17 Mon 13.45 13.45 ### 13.4 35,959 241,824 ### ### 1.0
2012-Dec-14 Fri ### 13.42 ### 13.42 33,555 225,154 85.1 85.1 1.0
2012-Dec-13 Thu ### ### ### ### 71.9 71.9 0.0
2012-Dec-12 Wed ### 13.23 ### ### 27.6 27.6 0.0
2012-Dec-11 Tue ### ### 12.86 ### ### ### 0.0
2012-Dec-10 Mon 13.25 13.25 12.85 ### 27,073 ### 17.8 17.8 0.0
2012-Dec-07 Fri ### ### ### ### 27,650 0 ### ### 0.0
2012-Dec-06 Thu ### ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 20,840 0 27.7 27.7 0.0
2012-Dec-04 Tue ### ### ### ### 11,053 0 79.8 79.8 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### 13.2 ### ### 65.6 65.6 0.0
2012-Nov-29 Thu 13.24 13.24 ### ### 46,428 307,353 ### ### 0.0
2012-Nov-28 Wed ### 13.22 ### ### ### ### 0.0
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 27.3 27.3 0.0
2012-Nov-23 Fri ### ### ### ### ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 11,583 0 68.6 68.6 0.0
2012-Nov-21 Wed ### ### ### ### 30.6 30.6 0.0
2012-Nov-20 Tue ### 13.22 ### ### 29.4 29.4 0.0
2012-Nov-19 Mon ### 13.29 ### ### 22,474 ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 28.5 28.5 0.0
2012-Nov-15 Thu 13.28 13.28 ### ### ### ### 0.0
2012-Nov-14 Wed ### 13.46 13.27 13.27 ### ### 0.9
2012-Nov-13 Tue 13.5 13.5 ### ### 31.6 31.6 0.0
2012-Nov-12 Mon ### 13.87 ### ### 27,385 ### 72.9 72.9 0.0
2012-Nov-09 Fri 13.7 13.7 13.51 13.58 ### ### ###
2012-Nov-08 Thu 13.74 13.74 ### ### 23.2 23.2 0.0
2012-Nov-07 Wed 13.73 ### 13.73 ### ### ### 0.0
2012-Nov-06 Tue 13.7 13.84 13.7 13.84 80.2 80.2 1.0
2012-Nov-05 Mon ### 13.7 13.52 ### 2,677 ### ### ### 0.0
2012-Nov-02 Fri ### 13.7 13.59 ### ### ### 0.0
2012-Nov-01 Thu 13.5 13.56 13.4 13.48 37.4 37.4 1.0
2012-Oct-31 Wed ### ### ### 13.5 31,128 0 ### ### 1.0
2012-Oct-30 Tue ### 13.7 13.58 ### 79,059 ### ### ### 0.0
2012-Oct-29 Mon 13.74 13.75 ### 13.7 87,471 ### ### ### 1.0
2012-Oct-26 Fri 13.76 13.79 ### 13.71 7,748 53,422 34.6 34.6 ###
2012-Oct-25 Thu 13.82 13.82 13.57 13.73 ### ### ###
2012-Oct-24 Wed 13.8 13.85 ### 13.7 23.6 23.6 1.0
2012-Oct-23 Tue 13.76 13.85 ### 13.85 45,040 ### 76.0 76.0 ###
2012-Oct-22 Mon 13.8 13.84 13.53 13.75 24.7 24.7 1.0
2012-Oct-19 Fri 13.81 13.85 13.79 13.84 ### ### 1.0
2012-Oct-18 Thu 13.73 13.84 ### 13.79 ### ### 1.0
2012-Oct-17 Wed ### 13.73 ### ### ### ### 0.0
2012-Oct-16 Tue ### 13.74 ### ### ### ### 0.0
2012-Oct-15 Mon ### ### ### ### 14,987 0 ### ### 0.0
2012-Oct-12 Fri ### ### ### 13.57 16,758 0 ### ### ###
2012-Oct-11 Thu 13.43 13.44 ### ### 25,627 ### ### ### 0.0
2012-Oct-10 Wed 13.45 13.5 13.4 13.45 69.1 69.1 ###
2012-Oct-09 Tue ### ### ### 13.5 19,120 0 73.6 73.6 1.0
2012-Oct-08 Mon 13.2 13.42 ### 13.4 12,472 83,687 85.4 85.4 1.0
2012-Oct-05 Fri 13.29 13.45 13.28 13.45 17,156 229,289 75.2 75.2 ###
2012-Oct-04 Thu 13.24 ### ### ### 33,549 0 ### ### 0.0
2012-Oct-03 Wed ### 13.29 ### ### 81.0 81.0 0.0
2012-Oct-02 Tue 13.28 ### ### ### 15.3 15.3 0.0
2012-Oct-01 Mon 13.2 13.27 ### ### 7,228 47,957 24.3 24.3 0.0
2012-Sep-28 Fri 13.29 ### ### 13.21 39,581 0 ### ### ###
2012-Sep-27 Thu ### 13.23 ### ### 31,782 ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 14.6 14.6 0.0
2012-Sep-25 Tue 13.4 13.4 13.23 13.26 ### ### 0.9
2012-Sep-24 Mon ### ### ### ### 90.0 90.0 0.0
2012-Sep-21 Fri 12.76 13.2 12.76 13.2 22,077 286,559 88.7 88.7 0.9
2012-Sep-20 Thu 12.85 12.85 ### 12.73 24.4 24.4 ###
2012-Sep-19 Wed 12.87 ### 12.76 12.85 15,921 101,575 ### ### 0.9
2012-Sep-18 Tue ### ### 12.51 12.85 26,123 ### 80.2 80.2 0.9
2012-Sep-17 Mon 12.5 ### ### ### 20,144 0 81.6 81.6 0.0
2012-Sep-14 Fri 12.55 ### 12.54 12.55 64.8 64.8 ###
2012-Sep-13 Thu 12.56 ### 12.53 ### ### ### 0.0
2012-Sep-12 Wed 12.48 ### ### ### 10,824 0 ### ### 0.0
2012-Sep-11 Tue 12.58 12.59 12.48 12.56 29.9 29.9 0.9
2012-Sep-10 Mon 12.52 ### 12.52 ### 26,026 162,922 75.6 75.6 0.0
2012-Sep-07 Fri 12.57 ### 12.55 ### ### ### 0.0
2012-Sep-06 Thu 12.48 ### 12.43 12.57 ### ### 0.9
2012-Sep-05 Wed 12.55 12.79 ### 12.79 27,345 174,871 90.0 90.0 ###
2012-Sep-04 Tue ### ### ### 12.55 34.6 34.6 ###
2012-Sep-03 Mon 12.75 12.79 ### 12.7 ### ### 0.9
2012-Aug-31 Fri 12.79 12.79 ### 12.75 18,640 ### ### ### ###
2012-Aug-30 Thu 12.85 12.85 12.74 12.78 38.1 38.1 0.9
2012-Aug-29 Wed 12.82 12.88 12.8 12.8 20,023 ### ### ### 0.9
2012-Aug-28 Tue 12.85 ### 12.8 12.82 12,958 ### 33.4 33.4 0.9
2012-Aug-27 Mon ### ### 12.8 12.8 26.0 26.0 0.9
2012-Aug-24 Fri ### ### ### ### 23,374 0 ### ### 0.0
2012-Aug-23 Thu ### ### 12.89 ### 31,348 ### 25.1 25.1 0.0
2012-Aug-22 Wed ### ### ### ### 3,523 0 30.3 30.3 0.0
2012-Aug-21 Tue ### 13.2 ### ### ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 23.7 23.7 0.0
2012-Aug-17 Fri ### 13.2 ### ### ### ### 0.0
2012-Aug-16 Thu ### ### ### ### ### ### 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### 26,556 0 ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 17,320 0 23.2 23.2 0.0
2012-Aug-10 Fri 13.29 ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### 13.29 ### ### ###
2012-Aug-08 Wed ### ### ### ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### 34,842 0 87.8 87.8 0.0
2012-Aug-06 Mon ### ### ### ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 45,686 0 24.3 24.3 0.0
2012-Aug-01 Wed ### 13.22 ### ### 19,285 127,473 ### ### 0.0
2012-Jul-30 Mon 13.22 13.28 ### ### 18,385 122,076 ### ### 0.0
2012-Jul-27 Fri 13.25 13.29 ### 13.22 ### ### 0.9
2012-Jul-26 Thu 13.2 13.28 ### 13.2 69.8 69.8 0.9
2012-Jul-25 Wed 13.2 13.2 ### ### 23.5 23.5 0.0
2012-Jul-24 Tue 13.2 13.27 ### 13.22 76.3 76.3 0.9
2012-Jul-23 Mon ### ### 13.2 13.2 12,456 ### 35.6 35.6 0.9
2012-Jul-20 Fri ### 13.44 ### 13.4 69.5 69.5 1.0
2012-Jul-19 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-18 Wed ### 13.44 ### ### 17,182 ### ### ### 0.0
2012-Jul-17 Tue ### 13.48 ### 13.45 ### ### ###
2012-Jul-13 Fri ### ### ### ### ### ### 0.0
2012-Jul-12 Thu 13.45 13.47 ### ### 9,472 ### ### ### 0.0
2012-Jul-11 Wed ### 13.4 ### 13.4 ### ### 1.0
2012-Jul-10 Tue ### 13.51 ### ### ### ### 0.0
2012-Jul-09 Mon 13.57 13.59 13.46 13.46 3,778 ### ### ### ###
2012-Jul-06 Fri 13.55 13.59 13.5 13.58 74.1 74.1 ###
2012-Jul-05 Thu 13.5 13.59 13.49 13.55 48,529 657,082 ### ### 1.0
2012-Jul-04 Wed 13.52 13.56 13.4 13.41 10,229 137,886 15.0 15.0 1.0
2012-Jul-03 Tue 13.41 13.44 ### ### 5,047 ### 30.8 30.8 0.0
2012-Jul-02 Mon 13.76 13.76 13.27 13.4 148,482 ### ### ### 1.0
2012-Jun-29 Fri 13.26 13.79 13.21 13.79 12,548 ### ### ### 1.0
2012-Jun-28 Thu 13.2 ### 13.2 ### ### ### 0.0
2012-Jun-27 Wed ### 13.2 ### 13.2 30,357 200,356 76.3 76.3 0.9
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 81.7 81.7 0.0
2012-Jun-22 Fri ### ### ### ### 23,173 0 78.8 78.8 0.0
2012-Jun-21 Thu ### ### ### ### 11,187 0 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 25,540 0 ### ### 0.0
2012-Jun-19 Tue ### 13.22 ### ### ### ### 0.0
2012-Jun-18 Mon ### 13.41 ### 13.21 73.7 73.7 ###
2012-Jun-15 Fri ### ### ### ### 22.5 22.5 0.0
2012-Jun-14 Thu ### ### ### ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 17,226 0 37.1 37.1 0.0
2012-Jun-12 Tue ### ### ### ### 225,373 0 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### 13.2 ### ### 35,026 231,171 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 16,383 0 ### ### 0.0
2012-Jun-05 Tue ### 13.26 ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### 13.41 ### ### 78.4 78.4 0.0
2012-May-31 Thu 13.28 ### 13.26 ### 65.6 65.6 0.0
2012-May-30 Wed ### ### 13.22 13.28 16,647 ### 31.9 31.9 0.9
2012-May-29 Tue 13.22 ### 13.22 13.25 19,220 127,044 61.3 61.3 ###
2012-May-28 Mon 13.23 13.23 13.21 13.22 24.4 24.4 0.9
2012-May-25 Fri 13.29 13.29 13.2 13.25 30,278 ### ### ### ###
2012-May-24 Thu ### ### ### 13.2 28.5 28.5 0.9
2012-May-23 Wed ### ### ### 13.22 ### ### 0.9
2012-May-22 Tue 13.22 ### 13.22 ### 12,387 81,878 ### ### 0.0
2012-May-21 Mon ### 13.28 ### 13.22 28,680 ### 75.4 75.4 0.9
2012-May-18 Fri 13.44 13.44 ### ### 29,657 ### ### ### 0.0
2012-May-17 Thu ### 13.75 13.5 13.55 40,946 557,889 ### ### 1.0
2012-May-16 Wed 13.7 13.74 ### ### 19,744 135,641 ### ### 0.0
2012-May-15 Tue 13.75 13.79 ### 13.77 30,273 ### ### ### ###
2012-May-14 Mon 13.75 13.8 13.72 13.76 38,748 533,172 76.2 76.2 1.0
2012-May-11 Fri ### 13.76 ### 13.76 34,778 239,272 78.7 78.7 1.0
2012-May-10 Thu 13.84 13.84 ### ### ### ### 0.0
2012-May-09 Wed ### 13.79 ### 13.75 50,229 346,328 ### ### 1.0
2012-May-08 Tue ### 13.85 13.58 13.8 79.6 79.6 1.0
2012-May-07 Mon 13.79 13.79 13.54 ### 60,047 820,542 ### ### 0.0
2012-May-04 Fri 13.88 13.89 13.78 13.86 ### ### ###
2012-May-03 Thu ### ### 13.79 ### ### ### 0.0
2012-May-02 Wed 13.84 ### 13.73 ### 79.4 79.4 0.0
2012-May-01 Tue 13.82 ### 13.75 13.84 10,575 ### ### ### 1.0
2012-Apr-30 Mon 13.8 13.85 13.78 13.82 69.9 69.9 1.0
2012-Apr-27 Fri 13.76 13.81 13.74 13.75 ### ### 1.0
2012-Apr-26 Thu 13.78 13.83 13.76 13.79 44,687 616,457 79.2 79.2 1.0
2012-Apr-24 Tue 13.8 13.8 13.76 13.76 20,621 284,157 29.1 29.1 1.0
2012-Apr-23 Mon 13.78 13.85 13.74 13.78 ### ### 1.0
2012-Apr-20 Fri 13.79 13.86 13.77 13.82 ### ### 1.0
2012-Apr-19 Thu 13.79 13.83 13.75 13.79 16,152 ### ### ### 1.0
2012-Apr-18 Wed 13.86 13.86 13.77 13.79 22.3 22.3 1.0
2012-Apr-17 Tue 13.7 13.85 13.7 13.82 42,575 586,470 ### ### 1.0
2012-Apr-16 Mon 13.7 13.77 ### 13.71 40,051 275,751 73.5 73.5 ###
2012-Apr-13 Fri 13.79 13.79 ### 13.72 39,822 274,572 ### ### ###
2012-Apr-12 Thu 13.85 ### 13.78 13.83 27.6 27.6 1.0
2012-Apr-11 Wed ### 13.79 ### 13.72 39,688 273,648 78.0 78.0 ###
2012-Apr-10 Tue 13.72 13.72 13.59 ### 15,320 ### ### ### 0.0
2012-Apr-05 Thu 13.73 13.83 13.7 13.72 ### ### ###
2012-Apr-04 Wed 13.81 ### 13.725 13.8 31.7 31.7 1.0
2012-Apr-03 Tue 13.86 ### 13.81 13.81 29.0 29.0 ###
2012-Apr-02 Mon 13.76 ### 13.76 13.85 38,875 ### 78.6 78.6 ###
2012-Mar-30 Fri ### ### 13.75 13.77 31,281 215,056 ### ### ###
2012-Mar-29 Thu ### ### 13.83 ### 19,044 131,689 33.1 33.1 0.0
2012-Mar-28 Wed ### ### ### ### 67.1 67.1 0.0
2012-Mar-27 Tue 13.85 ### 13.8 ### ### ### 0.0
2012-Mar-26 Mon 13.7 13.84 ### 13.77 60,189 ### 74.8 74.8 ###
2012-Mar-23 Fri ### 13.74 ### 13.7 68.9 68.9 1.0
2012-Mar-22 Thu ### 13.745 ### 13.7 58,627 ### 73.0 73.0 1.0
2012-Mar-21 Wed ### ### 13.58 ### 19,121 ### 27.2 27.2 0.0
2012-Mar-20 Tue ### 13.71 13.58 ### ### ### 0.0
2012-Mar-19 Mon ### 13.74 ### 13.71 38,421 263,952 75.6 75.6 ###
2012-Mar-16 Fri 13.54 13.72 13.54 ### 73.3 73.3 0.0
2012-Mar-15 Thu 13.55 ### 13.45 13.48 ### ### 1.0
2012-Mar-14 Wed ### 13.71 13.51 13.55 ### ### 1.0
2012-Mar-13 Tue 13.5 13.72 13.42 ### ### ### 0.0
2012-Mar-12 Mon 13.46 13.46 ### 13.41 59,176 398,254 30.5 30.5 1.0
2012-Mar-09 Fri ### ### 13.45 13.55 16,028 107,788 ### ### 1.0
2012-Mar-08 Thu ### 13.73 13.59 ### ### ### 0.0
2012-Mar-07 Wed ### 13.7 13.55 ### ### ### 0.0
2012-Mar-06 Tue ### 13.73 13.57 13.59 23,642 ### 41.3 41.3 ###
2012-Mar-05 Mon ### 13.75 13.56 13.7 ### ### 1.0
2012-Mar-02 Fri 13.51 ### 13.51 13.57 72.6 72.6 ###
2012-Mar-01 Thu 13.58 ### 13.47 13.57 ### ### ###
2012-Feb-29 Wed 13.54 13.74 13.53 ### 40,041 545,959 70.4 70.4 0.0
2012-Feb-28 Tue 13.49 13.55 13.48 13.52 73.0 73.0 1.0
2012-Feb-27 Mon 13.53 13.55 13.49 13.53 12,356 167,053 73.5 73.5 ###
2012-Feb-24 Fri 13.5 13.55 13.48 13.53 66.9 66.9 ###
2012-Feb-23 Thu 13.59 ### 13.49 13.55 ### ### 1.0
2012-Feb-22 Wed ### ### 13.59 13.59 22,144 ### 22.5 22.5 ###
2012-Feb-21 Tue ### 13.74 ### 13.72 15,359 ### ### ### ###
2012-Feb-20 Mon 13.58 ### 13.58 ### 70.7 70.7 0.0
2012-Feb-17 Fri ### 13.7 13.55 ### ### ### 0.0
2012-Feb-16 Thu ### ### 13.53 13.53 ### ### ###
2012-Feb-15 Wed ### 13.76 13.56 13.7 13,456 ### 72.1 72.1 1.0
2012-Feb-14 Tue ### 13.75 13.52 13.75 74,071 1,009,958 79.8 79.8 1.0
2012-Feb-13 Mon 13.5 ### 13.44 ### 78.1 78.1 0.0
2012-Feb-10 Fri 13.7 13.7 13.55 13.55 24.3 24.3 1.0
2012-Feb-09 Thu ### 13.7 13.54 13.7 ### ### 1.0
2012-Feb-08 Wed 13.55 ### 13.49 13.59 ### ### ###
2012-Feb-07 Tue ### ### 13.51 13.58 28.9 28.9 ###
2012-Feb-06 Mon 13.53 ### 13.51 13.51 14,387 97,184 ### ### ###
2012-Feb-03 Fri 13.55 ### 13.5 13.53 56,159 379,073 ### ### ###
2012-Feb-02 Thu ### ### 13.44 13.54 27.8 27.8 1.0
2012-Feb-01 Wed ### 13.7 13.5 13.58 60,272 ### 32.5 32.5 ###
2012-Jan-31 Tue 13.48 13.74 13.45 13.74 83.8 83.8 ###
2012-Jan-30 Mon ### ### 13.48 13.48 25.9 25.9 1.0
2012-Jan-27 Fri ### ### 13.55 13.55 23.6 23.6 1.0
2012-Jan-25 Wed 13.56 ### 13.49 13.57 33,955 229,026 71.3 71.3 ###
2012-Jan-24 Tue ### ### 13.5 13.5 194,621 ### 25.5 25.5 1.0
2012-Jan-23 Mon ### 13.7 ### ### 33.1 33.1 0.0
2012-Jan-20 Fri 13.7 13.7 ### ### 23,659 ### 27.9 27.9 0.0
2012-Jan-19 Thu 13.72 13.74 ### ### 35.9 35.9 0.0
2012-Jan-18 Wed ### ### 13.58 ### 15,181 103,078 ### ### 0.0
2012-Jan-17 Tue ### 13.74 ### 13.72 63.5 63.5 ###
2012-Jan-16 Mon ### ### ### ### 19,379 0 ### ### 0.0
2012-Jan-13 Fri 13.75 13.76 13.7 13.7 26.6 26.6 1.0
2012-Jan-12 Thu 13.88 ### 13.76 13.76 20.9 20.9 1.0
2012-Jan-11 Wed 13.83 13.89 13.8 13.86 9,075 125,643 ### ### ###
2012-Jan-10 Tue 13.82 13.86 13.76 13.76 6,187 85,442 20.0 20.0 1.0
2012-Jan-09 Mon 13.75 13.82 13.75 13.75 80.0 80.0 1.0
2012-Jan-06 Fri 13.86 13.89 ### 13.7 18,658 129,579 ### ### 1.0
2012-Jan-05 Thu 13.85 ### 13.85 13.86 9,581 66,348 ### ### ###
2012-Jan-04 Wed 13.87 ### 13.83 13.85 21.2 21.2 ###
2012-Jan-03 Tue 13.75 13.87 ### 13.87 ### ### ###
2011-Dec-30 Fri 13.7 13.83 ### 13.83 5,543 38,329 79.6 79.6 1.0
2011-Dec-29 Thu 13.59 ### 13.51 ### 77.7 77.7 0.0
2011-Dec-28 Wed 13.7 13.78 ### ### 5,745 39,583 35.6 35.6 0.0
2011-Dec-23 Fri 13.55 13.77 13.55 13.7 10,281 ### 77.5 77.5 1.0
2011-Dec-22 Thu ### 13.77 ### ### ### ### 0.0
2011-Dec-21 Wed ### 13.7 ### 13.7 ### ### 1.0
2011-Dec-20 Tue ### 13.42 13.24 13.24 25,650 ### ### ### 0.9
2011-Dec-19 Mon 13.5 13.52 ### ### 48.2 48.2 0.0
2011-Dec-16 Fri ### ### 13.57 ### 4,449 30,186 71.9 71.9 0.0
2011-Dec-15 Thu 13.77 13.77 13.54 ### 18,820 256,987 ### ### 0.0
2011-Dec-14 Wed 13.53 13.77 13.46 13.77 84.8 84.8 ###
2011-Dec-13 Tue ### 13.74 13.5 ### 13,988 ### ### ### 0.0
2011-Dec-12 Mon ### 13.77 ### ### 15,874 ### 34.8 34.8 0.0
2011-Dec-09 Fri ### 13.76 ### ### ### ### 0.0
2011-Dec-08 Thu 13.75 13.78 13.5 ### 191,640 ### 26.1 26.1 0.0
2011-Dec-07 Wed 13.7 13.88 13.7 13.75 15,678 ### ### ### 1.0
2011-Dec-06 Tue 13.75 13.8 13.7 13.75 79.6 79.6 1.0
2011-Dec-05 Mon 13.81 13.89 13.72 13.8 57,850 ### 28.8 28.8 1.0
2011-Dec-02 Fri 13.84 ### 13.75 13.8 56,176 ### 25.3 25.3 1.0
2011-Dec-01 Thu 13.75 13.79 13.59 13.75 37,377 ### 73.0 73.0 1.0
2011-Nov-30 Wed 13.7 ### 13.57 13.7 ### ### 1.0
2011-Nov-29 Tue ### ### 13.78 13.8 60,521 416,989 ### ### 1.0
2011-Nov-28 Mon ### ### 13.75 13.85 18,644 128,177 ### ### ###
2011-Nov-25 Fri ### ### 13.76 ### 17,979 ### ### ### 0.0
2011-Nov-24 Thu ### ### 13.85 ### 26,545 183,824 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 85.3 85.3 0.0
2011-Nov-22 Tue ### ### ### ### 23,457 0 71.0 71.0 0.0
2011-Nov-21 Mon ### 14.25 ### ### 58,477 416,648 33.3 33.3 0.0
2011-Nov-18 Fri ### ### 13.71 ### ### ### 0.0
2011-Nov-17 Thu ### ### 13.85 ### 49,822 ### ### ### 0.0
2011-Nov-16 Wed ### ### 13.8 13.8 ### ### 1.0
2011-Nov-15 Tue 13.8 ### 13.73 13.8 72.4 72.4 1.0
2011-Nov-14 Mon ### ### 13.8 13.8 15,787 ### 32.8 32.8 1.0
2011-Nov-11 Fri ### ### 13.8 ### ### ### 0.0
2011-Nov-10 Thu 13.7 ### 13.7 ### 10,583 ### ### ### 0.0
2011-Nov-09 Wed 13.78 ### ### 13.81 69.2 69.2 ###
2011-Nov-08 Tue 13.85 ### ### 13.76 10,476 0 25.2 25.2 1.0
2011-Nov-07 Mon ### ### 13.84 ### 79.5 79.5 0.0
2011-Nov-04 Fri ### ### ### ### 38,573 0 25.3 25.3 0.0
2011-Nov-03 Thu 13.89 ### 13.8 ### ### ### 0.0
2011-Nov-02 Wed 13.71 ### 13.51 13.89 78.4 78.4 1.0
2011-Nov-01 Tue 13.89 ### 13.71 13.78 7,924 ### ### ### 1.0
2011-Oct-31 Mon 13.78 13.82 ### 13.8 77.2 77.2 1.0
2011-Oct-28 Fri 13.86 ### ### 13.8 59,355 0 ### ### 1.0
2011-Oct-27 Thu 13.71 ### 13.71 13.8 40,373 276,756 ### ### 1.0
2011-Oct-26 Wed 13.5 13.71 ### 13.55 66.4 66.4 1.0
2011-Oct-25 Tue ### 13.7 13.51 13.51 ### ### ###
2011-Oct-24 Mon 13.43 13.72 13.43 ### 77.1 77.1 0.0
2011-Oct-21 Fri 13.89 ### ### ### ### ### 0.0
2011-Oct-20 Thu ### ### 13.85 13.86 33,444 ### ### ### ###
2011-Oct-19 Wed 14.24 14.24 ### ### 33,928 ### 19.6 19.6 0.0
2011-Oct-18 Tue ### ### ### ### 26.6 26.6 0.0
2011-Oct-17 Mon ### 14.73 14.43 14.58 24.4 24.4 ###
2011-Oct-14 Fri ### 14.74 ### ### 35,646 ### ### ### 0.0
2011-Oct-13 Thu ### ### ### 14.28 41,975 0 ### ### ###
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue 14.2 14.24 ### ### ### ### 0.0
2011-Oct-10 Mon ### ### 13.86 ### 65.8 65.8 0.0
2011-Oct-07 Fri 13.84 ### 13.84 ### ### ### 0.0
2011-Oct-06 Thu ### 13.84 ### 13.77 71,845 ### 59.3 59.3 ###
2011-Oct-05 Wed ### ### ### ### ### ### 0.0
2011-Oct-04 Tue 12.79 12.84 12.58 ### 23.6 23.6 0.0
2011-Oct-03 Mon 12.75 12.88 12.75 12.81 14,770 189,277 84.4 84.4 ###
2011-Sep-30 Fri ### 12.88 ### 12.8 76.8 76.8 0.9
2011-Sep-29 Thu 12.45 ### ### ### 25,643 0 ### ### 0.0
2011-Sep-28 Wed ### 12.5 ### 12.5 ### ### 0.9
2011-Sep-27 Tue ### ### ### 12.24 69.4 69.4 0.9
2011-Sep-26 Mon ### ### ### ### 297,048 0 56.9 56.9 0.0
2011-Sep-23 Fri ### 12.21 ### ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 38.2 38.2 0.0
2011-Sep-21 Wed ### ### ### ### 48,429 0 86.8 86.8 0.0
2011-Sep-20 Tue ### 12.28 ### 12.2 6,983 42,875 81.3 81.3 ###
2011-Sep-19 Mon 12.25 12.25 ### ### ### ### 0.0
2011-Sep-16 Fri ### ### 11.85 ### ### ### 0.0
2011-Sep-15 Thu 12.2 ### ### ### ### ### 0.0
2011-Sep-14 Wed ### ### ### ### 38,623 0 ### ### 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### ### ### 49.3 49.3 0.0
2011-Sep-09 Fri ### ### ### 12.21 ### ### 0.9
2011-Sep-08 Thu 12.21 12.27 ### 12.22 7,274 44,625 ### ### 0.9
2011-Sep-07 Wed ### 12.21 ### 12.2 72.5 72.5 ###
2011-Sep-06 Tue ### ### 11.8 ### 17,444 ### 77.9 77.9 0.0
2011-Sep-05 Mon 12.26 12.26 ### ### 25.3 25.3 0.0
2011-Sep-02 Fri 12.29 ### ### ### 34,259 0 ### ### 0.0
2011-Sep-01 Thu ### ### ### 12.29 ### ### 0.9
2011-Aug-31 Wed ### ### ### ### 5,570 0 26.4 26.4 0.0
2011-Aug-30 Tue ### ### ### ### 76.2 76.2 0.0
2011-Aug-29 Mon ### ### ### ### 65,523 0 ### ### 0.0
2011-Aug-26 Fri ### ### ### ### 13,545 0 ### ### 0.0
2011-Aug-25 Thu 12.29 12.29 ### 12.24 31.4 31.4 0.9
2011-Aug-24 Wed ### ### ### 12.2 80.9 80.9 ###
2011-Aug-23 Tue ### 12.21 ### ### 66.1 66.1 0.0
2011-Aug-22 Mon ### ### 11.84 ### 14,782 ### 31.8 31.8 0.0
2011-Aug-19 Fri ### 12.21 ### 12.21 41,650 254,273 ### ### 0.9
2011-Aug-18 Thu ### ### 12.21 12.21 ### ### 0.9
2011-Aug-17 Wed ### ### 12.25 ### ### ### 0.0
2011-Aug-16 Tue ### 12.49 12.29 ### 21,855 270,783 ### ### 0.0
2011-Aug-15 Mon 12.25 ### ### 12.25 60.1 60.1 0.9
2011-Aug-12 Fri 12.2 12.42 ### ### 40,175 249,486 ### ### 0.0
2011-Aug-11 Thu ### 12.25 ### ### 20.6 20.6 0.0
2011-Aug-10 Wed ### 12.43 ### 12.43 65,545 ### ### ### 0.9
2011-Aug-09 Tue ### 11.7 ### ### 77,773 454,972 ### ### 0.0
2011-Aug-08 Mon 11.5 ### 11.5 ### 91.2 91.2 0.0
2011-Aug-05 Fri 11.75 ### ### 11.72 50.7 50.7 0.8
2011-Aug-04 Thu 12.55 12.55 12.27 ### 29.7 29.7 0.0
2011-Aug-03 Wed 12.8 12.8 12.41 12.5 ### ### 0.9
2011-Aug-02 Tue 12.85 12.87 12.78 12.8 17,523 ### 34.2 34.2 0.9
2011-Aug-01 Mon ### ### 12.8 ### 57.3 57.3 0.0
2011-Jul-29 Fri ### ### 12.71 ### ### ### 0.0
2011-Jul-28 Thu ### ### 12.74 ### 8,575 54,622 ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 33.8 33.8 0.0
2011-Jul-26 Tue ### ### ### ### 13,122 0 ### ### 0.0
2011-Jul-25 Mon ### ### ### ### 36.8 36.8 0.0
2011-Jul-22 Fri ### ### 12.7 ### 25,975 164,941 ### ### 0.0
2011-Jul-21 Thu ### ### 12.75 ### 27.7 27.7 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue 12.81 ### 12.77 ### 78.3 78.3 0.0
2011-Jul-18 Mon ### ### 12.8 ### ### ### 0.0
2011-Jul-15 Fri ### ### 12.87 ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### ### ### 0.0
2011-Jul-13 Wed ### ### ### ### 30,679 0 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 51,773 0 87.8 87.8 0.0
2011-Jul-11 Mon ### ### ### ### 6,646 0 26.3 26.3 0.0
2011-Jul-08 Fri ### ### ### ### 300,141 0 ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 63.6 63.6 0.0
2011-Jul-06 Wed ### ### ### ### ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 206,458 0 ### ### 0.0
2011-Jul-04 Mon ### 13.21 ### ### 31.7 31.7 0.0
2011-Jul-01 Fri ### ### ### ### 15,522 0 69.6 69.6 0.0
2011-Jun-30 Thu ### ### ### ### 16,671 0 65.6 65.6 0.0
2011-Jun-29 Wed 12.89 ### 12.86 ### 72.6 72.6 0.0
2011-Jun-28 Tue 12.74 ### 12.73 ### 83.1 83.1 0.0
2011-Jun-27 Mon 12.87 12.87 12.58 12.8 43.4 43.4 0.9
2011-Jun-24 Fri 12.85 12.89 12.85 12.89 ### ### ###
2011-Jun-23 Thu ### ### 12.79 12.85 26,681 170,624 ### ### 0.9
2011-Jun-22 Wed ### ### ### ### 24,352 0 81.5 81.5 0.0
2011-Jun-21 Tue ### ### ### ### 17,679 0 16.4 16.4 0.0
2011-Jun-20 Mon ### ### 12.75 ### 55,644 ### ### ### 0.0
2011-Jun-17 Fri 12.42 ### 12.42 ### ### ### 0.0
2011-Jun-16 Thu ### ### 12.4 12.46 66,028 409,373 ### ### 0.9
2011-Jun-15 Wed ### 12.77 ### ### 28,443 ### 35.8 35.8 0.0
2011-Jun-14 Tue 12.8 12.8 ### ### 23,678 ### ### ### 0.0
2011-Jun-10 Fri ### ### 12.77 12.83 7,927 ### 23.1 23.1 ###
2011-Jun-09 Thu 12.53 ### 12.5 ### 50,276 314,225 ### ### 0.0
2011-Jun-08 Wed 12.74 12.74 12.53 12.54 23.9 23.9 0.9
2011-Jun-07 Tue 12.72 12.73 12.58 12.71 36.9 36.9 0.9
2011-Jun-06 Mon ### ### 12.72 12.85 9,050 57,558 ### ### 0.9
2011-Jun-03 Fri ### ### 12.78 ### 38,844 ### 73.8 73.8 0.0
2011-Jun-02 Thu ### ### 12.76 ### 43,259 ### 78.9 78.9 0.0
2011-Jun-01 Wed ### ### 12.87 ### 16,528 106,357 ### ### 0.0
2011-May-31 Tue ### ### ### ### 25.4 25.4 0.0
2011-May-30 Mon ### ### ### ### 29,521 0 72.5 72.5 0.0
2011-May-27 Fri ### ### 12.87 ### ### ### 0.0
2011-May-26 Thu ### ### 12.87 ### 64.6 64.6 0.0
2011-May-25 Wed 12.88 ### 12.87 12.87 ### ### ###
2011-May-24 Tue 12.84 ### ### ### ### ### 0.0
2011-May-23 Mon 12.77 12.85 12.77 12.8 25,524 ### 83.3 83.3 0.9
2011-May-20 Fri ### ### 12.76 12.85 ### ### 0.9
2011-May-19 Thu 12.8 ### 12.8 ### 67,040 429,056 ### ### 0.0
2011-May-18 Wed 12.78 12.85 ### 12.77 18,456 118,579 28.4 28.4 0.9
2011-May-17 Tue 12.7 12.85 ### 12.75 19,541 125,550 70.8 70.8 ###
2011-May-16 Mon ### 12.78 ### 12.74 ### ### ###
2011-May-13 Fri 12.77 12.8 ### 12.71 32.3 32.3 0.9
2011-May-12 Thu 12.85 12.86 12.75 12.76 33.0 33.0 ###
2011-May-11 Wed ### ### 12.85 12.88 24,789 ### ### ### ###
2011-May-10 Tue ### ### ### ### 141,145 0 34.5 34.5 0.0
2011-May-09 Mon ### ### 12.89 ### 29.7 29.7 0.0
2011-May-06 Fri ### ### 12.79 12.8 ### ### 0.9
2011-May-05 Thu ### ### ### ### 24.3 24.3 0.0
2011-May-04 Wed ### ### ### ### 131,545 0 78.0 78.0 0.0
2011-May-03 Tue ### ### ### ### 36.6 36.6 0.0
2011-May-02 Mon ### ### ### ### 55,654 0 45.9 45.9 0.0
2011-Apr-29 Fri ### ### ### ### 36,827 0 49.4 49.4 0.0
2011-Apr-28 Thu ### 13.28 ### ### 82.2 82.2 0.0
2011-Apr-27 Wed ### ### ### ### 29,078 0 ### ### 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed 12.59 ### 12.59 ### 86.4 86.4 0.0
2011-Apr-19 Tue ### ### 12.5 12.58 ### ### 0.9
2011-Apr-18 Mon 12.88 ### ### ### 25,926 0 ### ### 0.0
2011-Apr-15 Fri ### ### 12.79 12.87 27.6 27.6 ###
2011-Apr-14 Thu 13.28 13.28 ### ### 27.8 27.8 0.0
2011-Apr-13 Wed 13.28 13.29 ### 13.28 27,948 ### 65.5 65.5 0.9
2011-Apr-12 Tue ### ### 13.2 13.28 24,126 ### 48.8 48.8 0.9
2011-Apr-11 Mon ### ### ### 13.21 74.1 74.1 ###
2011-Apr-08 Fri ### ### ### ### 111,149 0 ### ### 0.0
2011-Apr-07 Thu 13.25 13.4 ### 13.25 148,652 ### 72.6 72.6 ###
2011-Apr-06 Wed ### 13.25 ### 13.25 26,044 172,541 75.3 75.3 ###
2011-Apr-05 Tue ### ### ### ### 32.0 32.0 0.0
2011-Apr-04 Mon ### ### ### ### 37,858 0 ### ### 0.0
2011-Apr-01 Fri 12.78 ### 12.75 12.87 54,547 ### ### ### ###
2011-Mar-31 Thu ### 12.8 12.51 ### 66.8 66.8 0.0
2011-Mar-30 Wed ### ### 12.48 12.59 45,773 285,623 ### ### ###
2011-Mar-29 Tue 12.48 ### 12.48 ### 13,043 81,388 ### ### 0.0
2011-Mar-28 Mon 12.4 12.56 ### 12.5 ### ### 0.9
2011-Mar-25 Fri 12.2 12.46 ### 12.46 ### ### 0.9
2011-Mar-24 Thu ### ### ### ### 21.9 21.9 0.0
2011-Mar-23 Wed ### 12.4 12.25 ### 111,444 1,373,547 ### ### 0.0
2011-Mar-22 Tue 12.26 ### ### 12.23 36.0 36.0 ###
2011-Mar-21 Mon 12.25 ### ### ### ### ### 0.0
2011-Mar-18 Fri ### 12.4 ### 12.22 ### ### 0.9
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### 12.2 ### ### 24,978 ### ### ### 0.0
2011-Mar-15 Tue 12.45 12.45 11.7 ### ### ### 0.0
2011-Mar-14 Mon ### 12.23 ### ### 48.1 48.1 0.0
2011-Mar-11 Fri 12.25 12.25 ### ### 34.3 34.3 0.0
2011-Mar-10 Thu 12.27 12.42 12.2 ### ### ### 0.0
2011-Mar-09 Wed ### ### 12.26 12.26 ### ### 0.9
2011-Mar-08 Tue 12.45 12.46 12.26 12.29 23.5 23.5 0.9
2011-Mar-07 Mon 12.44 12.5 12.42 12.46 12,253 152,672 ### ### 0.9
2011-Mar-04 Fri ### 12.45 12.27 12.45 69.5 69.5 ###
2011-Mar-03 Thu 12.23 ### ### ### 74.0 74.0 0.0
2011-Mar-02 Wed 12.24 ### 12.2 12.22 36.3 36.3 0.9
2011-Mar-01 Tue ### ### 12.24 12.24 59,428 ### ### ### 0.9
2011-Feb-28 Mon ### ### ### ### 34.8 34.8 0.0
2011-Feb-25 Fri 12.4 12.4 ### ### 33,583 ### ### ### 0.0
2011-Feb-24 Thu ### 12.4 ### ### 16,341 ### 73.2 73.2 0.0
2011-Feb-23 Wed ### 12.45 ### ### ### ### 0.0
2011-Feb-22 Tue 12.4 12.45 ### ### ### ### 0.0
2011-Feb-21 Mon 12.4 12.41 ### ### 26,788 ### 44.0 44.0 0.0
2011-Feb-18 Fri 12.4 12.42 ### 12.41 67.6 67.6 ###
2011-Feb-17 Thu 12.43 12.46 ### ### 32.2 32.2 0.0
2011-Feb-16 Wed 12.45 12.47 ### 12.43 27,586 ### ### ### 0.9
2011-Feb-15 Tue 12.42 12.46 12.42 12.42 3,784 47,072 ### ### 0.9
2011-Feb-14 Mon 12.46 12.46 12.4 12.45 ### ### ###
2011-Feb-11 Fri 12.4 12.46 ### 12.4 ### ### 0.9
2011-Feb-10 Thu ### ### ### ### 35.9 35.9 0.0
2011-Feb-09 Wed ### 12.5 ### ### 22,171 ### 72.7 72.7 0.0
2011-Feb-08 Tue ### 12.51 ### ### 32.6 32.6 0.0
2011-Feb-07 Mon 12.41 12.41 ### ### 14,552 ### 34.2 34.2 0.0
2011-Feb-04 Fri ### 12.41 ### 12.41 66.5 66.5 ###
2011-Feb-03 Thu ### 12.42 ### 12.4 ### ### 0.9
2011-Feb-02 Wed ### ### 12.29 12.29 31,052 ### ### ### 0.9
2011-Feb-01 Tue 12.4 12.4 ### ### 11,027 ### 29.2 29.2 0.0
2011-Jan-31 Mon ### 12.4 12.29 12.4 43,770 540,340 74.2 74.2 0.9
2011-Jan-28 Fri ### ### ### ### 8,175 0 ### ### 0.0
2011-Jan-27 Thu ### 12.4 ### ### 31.4 31.4 0.0
2011-Jan-25 Tue ### ### ### ### 20,727 0 31.5 31.5 0.0
2011-Jan-24 Mon 12.48 12.48 ### ### ### ### 0.0
2011-Jan-21 Fri 12.4 12.5 ### ### ### ### 0.0
2011-Jan-20 Thu 12.42 12.42 ### 12.4 ### ### 0.9
2011-Jan-19 Wed 12.47 12.5 12.4 12.42 46,181 574,953 ### ### 0.9
2011-Jan-18 Tue 12.4 12.54 ### 12.5 13,572 ### ### ### 0.9
2011-Jan-17 Mon 12.41 12.42 ### ### 19,488 121,020 ### ### 0.0
2011-Jan-14 Fri 12.5 12.5 12.42 12.42 ### ### 0.9
2011-Jan-13 Thu 12.54 12.55 12.5 12.5 ### ### 0.9
2011-Jan-12 Wed 12.47 12.5 ### 12.45 5,458 ### 29.5 29.5 ###
2011-Jan-11 Tue 12.45 12.53 12.4 12.4 ### ### 0.9
2011-Jan-10 Mon 12.55 ### 12.42 12.52 17,475 ### ### ### 0.9
2011-Jan-07 Fri ### ### 12.55 12.55 34.3 34.3 ###
2011-Jan-06 Thu ### ### 12.55 12.55 ### ### ###
2011-Jan-05 Wed ### ### 12.58 ### ### ### 0.0
2011-Jan-04 Tue ### 12.7 12.51 12.58 ### ### 0.9
2010-Dec-31 Fri 12.58 ### 12.57 ### 7,244 45,528 73.1 73.1 0.0
2010-Dec-30 Thu 12.74 12.74 12.58 ### ### ### 0.0
2010-Dec-29 Wed ### 12.74 ### 12.74 5,421 ### 70.0 70.0 ###
2010-Dec-24 Fri ### ### 12.58 ### 4,073 ### ### ### 0.0
2010-Dec-23 Thu ### 12.71 ### ### 29.7 29.7 0.0
2010-Dec-22 Wed ### 12.8 12.58 12.7 73,352 ### 69.8 69.8 0.9
2010-Dec-21 Tue ### 12.72 12.5 12.58 30.8 30.8 0.9
2010-Dec-20 Mon ### ### 12.57 12.57 42.0 42.0 0.9
2010-Dec-17 Fri ### ### 12.49 ### 67.5 67.5 0.0
2010-Dec-16 Thu 12.59 ### 12.57 12.59 62.3 62.3 ###
2010-Dec-15 Wed 12.47 ### 12.45 ### 75.4 75.4 0.0
2010-Dec-14 Tue 12.5 ### 12.45 12.46 269,451 ### ### ### 0.9
2010-Dec-13 Mon 12.4 12.55 12.4 12.43 ### ### 0.9
2010-Dec-10 Fri ### ### ### ### 18.5 18.5 0.0
2010-Dec-09 Thu 12.7 12.75 12.55 ### 26.7 26.7 0.0
2010-Dec-08 Wed ### 12.82 ### ### ### ### 0.0
2010-Dec-07 Tue 12.55 ### 12.5 12.55 66.6 66.6 ###
2010-Dec-06 Mon 12.5 12.7 12.5 12.52 68.9 68.9 0.9
2010-Dec-03 Fri ### 12.45 12.29 12.45 77.1 77.1 ###
2010-Dec-02 Thu ### 12.42 ### ### 18,757 116,480 ### ### 0.0
2010-Dec-01 Wed ### ### 12.2 12.25 25,170 ### 27.6 27.6 0.9
2010-Nov-30 Tue 12.47 12.47 ### ### 33,652 209,820 ### ### 0.0
2010-Nov-29 Mon ### ### 12.46 12.49 20,074 ### 31.3 31.3 0.9
2010-Nov-26 Fri 12.51 12.79 12.47 12.47 14,875 187,871 30.4 30.4 ###
2010-Nov-25 Thu ### ### 12.57 ### 10,443 ### 27.8 27.8 0.0
2010-Nov-24 Wed 12.89 12.89 12.55 12.58 ### ### 0.9
2010-Nov-23 Tue 12.85 ### 12.82 ### ### ### 0.0
2010-Nov-22 Mon 12.81 ### 12.81 12.85 73.8 73.8 0.9
2010-Nov-19 Fri 12.76 ### 12.75 12.85 78.7 78.7 0.9
2010-Nov-18 Thu 12.82 ### 12.55 12.7 ### ### 0.9
2010-Nov-17 Wed 12.81 12.88 12.75 12.8 31,529 404,044 ### ### 0.9
2010-Nov-16 Tue ### ### 12.8 12.86 30.3 30.3 0.9
2010-Nov-15 Mon ### ### 13.21 13.23 32.1 32.1 0.9
2010-Nov-12 Fri ### ### 13.2 13.22 ### ### 0.9
2010-Nov-11 Thu ### ### 13.25 13.28 35,451 ### ### ### 0.9
2010-Nov-10 Wed ### ### 13.24 ### 27,573 ### ### ### 0.0
2010-Nov-09 Tue ### 13.45 ### ### 53,740 ### 35.6 35.6 0.0
2010-Nov-08 Mon ### ### ### ### ### ### 0.0
2010-Nov-05 Fri 13.27 ### 13.2 ### 34,045 ### 66.3 66.3 0.0
2010-Nov-04 Thu 13.2 13.25 ### ### 32.9 32.9 0.0
2010-Nov-03 Wed ### 13.22 ### ### 24,081 159,175 ### ### 0.0
2010-Nov-02 Tue 13.2 13.2 ### ### 24,241 ### 33.5 33.5 0.0
2010-Nov-01 Mon ### 13.25 ### 13.23 28,841 191,071 ### ### 0.9
2010-Oct-29 Fri 13.25 13.25 ### ### ### ### 0.0
2010-Oct-28 Thu 13.24 13.28 13.24 13.24 ### ### 0.9
2010-Oct-27 Wed ### ### 13.21 13.22 ### ### 0.9
2010-Oct-26 Tue 13.24 ### 13.22 13.28 73.2 73.2 0.9
2010-Oct-25 Mon 13.21 ### ### 13.29 28,586 0 ### ### ###
2010-Oct-22 Fri 13.2 13.24 ### 13.21 6,423 42,520 ### ### ###
2010-Oct-21 Thu 13.27 ### 13.21 13.22 167,557 ### 33.8 33.8 0.9
2010-Oct-20 Wed 13.21 ### ### 13.25 ### ### ###
2010-Oct-19 Tue ### ### 13.2 ### ### ### 0.0
2010-Oct-18 Mon 13.2 ### 13.2 13.29 44,172 ### ### ### ###
2010-Oct-15 Fri 13.2 13.26 ### 13.2 ### ### 0.9
2010-Oct-14 Thu 13.25 13.28 ### 13.2 ### ### 0.9
2010-Oct-13 Wed 13.2 13.25 ### 13.22 30,088 ### ### ### 0.9
2010-Oct-12 Tue 13.2 13.26 ### 13.2 ### ### 0.9
2010-Oct-11 Mon 13.2 13.25 ### 13.24 29,853 197,776 68.8 68.8 0.9
2010-Oct-08 Fri 13.25 13.29 13.22 13.23 28.5 28.5 0.9
2010-Oct-07 Thu 13.26 ### ### 13.25 ### ### ###
2010-Oct-06 Wed ### 13.4 13.24 13.24 32,652 434,924 ### ### 0.9
2010-Oct-05 Tue ### 13.24 ### 13.2 74.1 74.1 0.9
2010-Oct-04 Mon ### 13.25 ### ### 10,384 ### 31.5 31.5 0.0
2010-Oct-01 Fri ### ### 12.8 ### ### ### 0.0
2010-Sep-30 Thu 13.2 13.22 ### ### 31.8 31.8 0.0
2010-Sep-29 Wed 13.22 13.27 ### ### ### ### 0.0
2010-Sep-28 Tue ### 13.24 ### 13.2 ### ### 0.9
2010-Sep-27 Mon ### ### ### ### 52,023 0 73.5 73.5 0.0
2010-Sep-24 Fri 13.2 13.2 ### ### 89,725 592,185 23.2 23.2 0.0
2010-Sep-23 Thu 13.21 13.28 ### 13.2 55,155 366,229 ### ### 0.9
2010-Sep-22 Wed 13.21 13.5 13.2 ### 254,773 ### ### ### 0.0
2010-Sep-21 Tue 13.42 13.47 13.2 13.2 59,048 ### 26.7 26.7 0.9
2010-Sep-20 Mon ### 13.45 ### 13.41 12,282 ### ### ### 1.0
2010-Sep-17 Fri ### ### 13.25 ### 26,377 174,747 27.7 27.7 0.0
2010-Sep-16 Thu ### 13.42 ### 13.23 34.1 34.1 0.9
2010-Sep-15 Wed 13.49 13.49 ### ### 48,574 ### ### ### 0.0
2010-Sep-14 Tue ### 13.48 ### ### 35,821 ### ### ### 0.0
2010-Sep-13 Mon 12.82 ### 12.82 ### 27,284 ### 82.4 82.4 0.0
2010-Sep-10 Fri 12.76 12.88 12.73 12.84 75.7 75.7 0.9
2010-Sep-09 Thu ### ### 12.56 12.79 29,453 ### ### ### ###
2010-Sep-08 Wed 12.5 12.76 ### ### 16,625 ### ### ### 0.0
2010-Sep-07 Tue 12.26 ### 12.26 12.57 87.4 87.4 0.9
2010-Sep-06 Mon 12.21 ### 12.21 12.26 15,382 ### ### ### 0.9
2010-Sep-03 Fri 12.29 ### ### 12.21 18,787 0 23.7 23.7 0.9
2010-Sep-02 Thu ### ### ### ### 15,487 0 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 71.5 71.5 0.0
2010-Aug-30 Mon 11.88 ### 11.88 ### 13,447 79,875 74.0 74.0 0.0
2010-Aug-27 Fri ### ### 11.81 11.84 19.1 19.1 0.8
2010-Aug-26 Thu 11.88 ### 11.81 ### 14,777 87,258 74.0 74.0 0.0
2010-Aug-25 Wed ### ### 11.78 11.8 94,372 555,851 ### ### 0.8
2010-Aug-24 Tue 12.2 12.21 ### ### ### ### 0.0
2010-Aug-23 Mon 12.25 12.27 ### 12.22 32.3 32.3 0.9
2010-Aug-20 Fri ### 12.41 ### ### 3,180,782 19,736,752 ### ### 0.0
2010-Aug-19 Thu 12.58 12.58 12.49 12.49 ### ### 0.9
2010-Aug-18 Wed 12.79 12.85 12.55 12.55 20.4 20.4 ###
2010-Aug-17 Tue 12.7 12.8 12.7 12.78 ### ### 0.9
2010-Aug-16 Mon 12.7 12.8 ### 12.71 139,971 ### ### ### 0.9
2010-Aug-13 Fri ### 12.7 12.49 12.7 ### ### 0.9
2010-Aug-12 Thu ### 12.74 12.55 12.7 73.1 73.1 0.9
2010-Aug-11 Wed ### ### 12.75 12.8 ### ### 0.9
2010-Aug-10 Tue ### ### ### ### 18.8 18.8 0.0
2010-Aug-09 Mon ### ### 13.23 13.23 22.4 22.4 0.9
2010-Aug-06 Fri 13.28 13.29 ### 13.28 66.6 66.6 0.9
2010-Aug-05 Thu 13.5 13.5 13.27 ### 19.0 19.0 0.0
2010-Aug-04 Wed 13.2 13.44 ### 13.25 21,079 141,650 ### ### ###
2010-Aug-03 Tue 13.25 ### ### ### 23,625 0 29.4 29.4 0.0
2010-Aug-02 Mon ### 13.2 ### ### ### ### 0.0
2010-Jul-30 Fri ### 13.25 ### ### 16,974 112,452 30.8 30.8 0.0
2010-Jul-29 Thu 13.25 13.27 ### ### 6,927 ### 19.6 19.6 0.0
2010-Jul-28 Wed ### ### ### 13.25 9,670 0 24.6 24.6 ###
2010-Jul-27 Tue ### ### ### ### 89.4 89.4 0.0
2010-Jul-26 Mon ### 13.23 ### ### ### ### 0.0
2010-Jul-23 Fri ### 13.22 12.85 ### 29,056 378,744 68.2 68.2 0.0
2010-Jul-22 Thu ### ### 12.89 ### 5,687 36,652 ### ### 0.0
2010-Jul-21 Wed 13.2 13.21 ### ### 206,948 ### ### ### 0.0
2010-Jul-20 Tue ### ### 12.75 ### 76.9 76.9 0.0
2010-Jul-19 Mon ### ### ### ### 8,873 0 ### ### 0.0
2010-Jul-16 Fri 13.2 13.2 ### ### 13,081 ### ### ### 0.0
2010-Jul-15 Thu ### 13.29 ### 13.2 28,224 187,548 75.7 75.7 0.9
2010-Jul-14 Wed 13.2 13.22 ### ### 14,956 98,859 24.0 24.0 0.0
2010-Jul-13 Tue 13.2 13.22 ### 13.2 ### ### 0.9
2010-Jul-12 Mon ### 13.4 ### 13.21 32,946 ### 74.5 74.5 ###
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu ### ### ### ### 4,674 0 25.8 25.8 0.0
2010-Jul-07 Wed ### ### 12.81 12.81 9,322 ### ### ### ###
2010-Jul-06 Tue ### 13.4 ### ### 22,144 ### ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 27,578 0 ### ### 0.0
2010-Jul-02 Fri ### ### 12.8 12.83 10,951 70,086 29.3 29.3 ###
2010-Jul-01 Thu ### ### 12.8 ### 88,358 ### ### ### 0.0
2010-Jun-30 Wed 12.89 ### ### ### ### ### 0.0
2010-Jun-29 Tue ### 13.25 ### ### 25,974 172,077 36.8 36.8 0.0
2010-Jun-28 Mon ### 13.26 ### 13.26 40,078 ### 88.9 88.9 0.9
2010-Jun-25 Fri 13.2 13.4 ### ### 35.8 35.8 0.0
2010-Jun-24 Thu 13.43 ### 13.28 ### ### ### 0.0
2010-Jun-23 Wed 13.44 13.45 ### ### 8,850 ### 39.8 39.8 0.0
2010-Jun-22 Tue 13.28 13.45 13.22 13.45 84.3 84.3 ###
2010-Jun-21 Mon 13.59 13.59 ### ### ### ### 0.0
2010-Jun-18 Fri ### 13.53 12.79 ### 84.8 84.8 0.0
2010-Jun-17 Thu 12.8 ### 12.77 ### 33,986 ### 81.1 81.1 0.0
2010-Jun-16 Wed 12.78 ### 12.78 12.84 ### ### 0.9
2010-Jun-15 Tue 12.82 ### 12.73 12.75 31.9 31.9 ###
2010-Jun-11 Fri 12.57 ### 12.57 12.84 5,477 34,422 ### ### 0.9
2010-Jun-10 Thu 12.74 ### 12.57 12.57 25,055 157,470 ### ### 0.9
2010-Jun-09 Wed ### ### 12.75 12.76 4,789 30,529 25.9 25.9 ###
2010-Jun-08 Tue ### ### 12.58 ### 21,681 136,373 ### ### 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### 13.2 12.85 ### 22,052 287,227 72.8 72.8 0.0
2010-Jun-03 Thu 12.7 13.21 12.7 13.2 ### ### 0.9
2010-Jun-02 Wed ### 12.78 12.55 12.78 ### ### 0.9
2010-Jun-01 Tue 12.86 12.88 12.55 12.78 61,829 786,155 ### ### 0.9
2010-May-31 Mon ### ### ### ### 72.1 72.1 0.0
2010-May-28 Fri 12.58 ### 12.57 ### 8,725 ### 81.8 81.8 0.0
2010-May-27 Thu 12.5 12.52 ### 12.43 ### ### 0.9
2010-May-26 Wed ### 12.73 12.54 12.54 37.1 37.1 0.9
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 12.81 ### 12.81 ### ### ### 0.0
2010-May-21 Fri 12.85 ### ### 12.8 ### ### 0.9
2010-May-20 Thu 13.25 13.25 ### ### 42.8 42.8 0.0
2010-May-19 Wed 13.49 13.49 ### 13.25 194,179 ### 35.2 35.2 ###
2010-May-18 Tue ### ### 13.48 13.54 ### ### 1.0
2010-May-17 Mon ### ### 13.52 ### 124,359 ### ### ### 0.0
2010-May-14 Fri ### ### ### 14.2 69.1 69.1 1.0
2010-May-13 Thu ### 14.21 ### 14.2 ### ### 1.0
2010-May-12 Wed ### 14.25 ### ### 72.3 72.3 0.0
2010-May-11 Tue ### 14.42 13.77 ### 31,456 443,372 ### ### 0.0
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri 13.48 ### 13.28 ### 62,271 413,479 ### ### 0.0
2010-May-06 Thu 13.82 ### 13.56 ### 31,180 ### ### ### 0.0
2010-May-05 Wed ### ### ### 13.8 68,456 0 ### ### 1.0
2010-May-04 Tue 14.2 14.2 ### ### 22,250 157,975 42.7 42.7 0.0
2010-May-03 Mon ### ### 13.87 14.2 67,741 469,783 36.2 36.2 1.0
2010-Apr-30 Fri 14.48 14.48 14.25 ### 30.3 30.3 0.0
2010-Apr-29 Thu 14.46 14.48 ### 14.48 74,176 ### 78.1 78.1 1.0
2010-Apr-28 Wed 14.2 14.45 14.2 14.41 79.3 79.3 ###
2010-Apr-27 Tue 14.53 ### ### 14.49 28,885 0 ### ### ###
2010-Apr-23 Fri ### 14.51 ### 14.51 29,847 ### ### ### ###
2010-Apr-22 Thu ### 14.48 14.26 ### 74.4 74.4 0.0
2010-Apr-21 Wed 14.5 14.5 14.23 ### 238,172 3,421,340 ### ### 0.0
2010-Apr-20 Tue ### ### 14.54 14.57 33.3 33.3 ###
2010-Apr-19 Mon 14.5 ### ### 14.53 27,425 0 77.1 77.1 1.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu ### ### ### 15.2 79.0 79.0 1.1
2010-Apr-14 Wed ### ### ### ### ### ### 0.0
2010-Apr-13 Tue 15.2 15.22 ### ### 19,929 151,659 ### ### 0.0
2010-Apr-12 Mon ### 15.29 ### 15.2 42,444 324,484 76.4 76.4 1.1
2010-Apr-09 Fri 14.89 ### 14.75 ### ### ### 0.0
2010-Apr-08 Thu ### ### 14.8 14.89 32,440 240,056 21.9 21.9 ###
2010-Apr-07 Wed ### ### 14.88 ### 28,740 213,825 ### ### 0.0
2010-Apr-06 Tue ### ### 14.75 ### 34,641 255,477 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 87.1 87.1 0.0
2010-Mar-31 Wed 14.4 14.5 ### ### 33,740 ### ### ### 0.0
2010-Mar-30 Tue 14.21 14.45 14.21 ### 27,358 392,040 78.3 78.3 0.0
2010-Mar-29 Mon ### 14.49 ### ### 42,352 306,840 0.0
2010-Mar-26 Fri ### 14.27 ### 14.2 83,642 596,785 ### ### 1.0
2010-Mar-25 Thu ### 13.81 13.55 13.8 ### ### 1.0
2010-Mar-24 Wed 13.46 ### 13.45 ### 29,648 199,382 82.3 82.3 0.0
2010-Mar-23 Tue 13.49 ### 13.4 13.5 16,622 ### ### ### 1.0
2010-Mar-22 Mon 13.52 13.57 13.4 13.4 24,676 332,755 30.7 30.7 1.0
2010-Mar-19 Fri ### ### ### ### 23,851 0 78.9 78.9 0.0
2010-Mar-18 Thu 13.5 ### ### ### 20.3 20.3 0.0
2010-Mar-17 Wed ### 13.51 ### 13.45 72.9 72.9 ###
2010-Mar-16 Tue ### ### 13.45 13.45 24.2 24.2 ###
2010-Mar-15 Mon 13.5 13.71 13.47 ### ### ### 0.0
2010-Mar-12 Fri 13.5 13.51 13.4 13.5 70.0 70.0 1.0
2010-Mar-11 Thu 13.45 13.58 13.29 ### ### ### 0.0
2010-Mar-10 Wed 13.21 ### 13.21 13.45 51,750 ### ### ### ###
2010-Mar-09 Tue 13.45 13.45 ### 13.2 32,628 219,423 17.3 17.3 0.9
2010-Mar-08 Mon ### 13.48 ### 13.45 36,186 ### ### ### ###
2010-Mar-05 Fri 12.8 ### 12.8 ### 75.5 75.5 0.0
2010-Mar-04 Thu 12.8 12.84 12.7 12.8 74.0 74.0 0.9
2010-Mar-03 Wed 12.78 12.8 ### 12.79 47,341 302,982 67.2 67.2 ###
2010-Mar-02 Tue ### ### 12.8 12.8 30.6 30.6 0.9
2010-Mar-01 Mon ### ### 12.84 ### 469,556 3,014,549 70.1 70.1 0.0
2010-Feb-26 Fri ### ### ### ### 32.3 32.3 0.0
2010-Feb-25 Thu ### ### ### ### 12,076 0 44.5 44.5 0.0
2010-Feb-24 Wed ### ### ### ### 71.8 71.8 0.0
2010-Feb-23 Tue ### 13.22 ### ### 17,649 116,659 75.7 75.7 0.0
2010-Feb-22 Mon ### ### ### 13.22 25.1 25.1 0.9
2010-Feb-19 Fri ### 13.44 ### ### 41.6 41.6 0.0
2010-Feb-18 Thu 13.26 ### ### ### 30,943 0 76.6 76.6 0.0
2010-Feb-17 Wed 13.21 ### ### 13.26 25,789 0 ### ### 0.9
2010-Feb-16 Tue ### ### ### 13.29 ### ### ###
2010-Feb-15 Mon ### 13.46 ### ### 10,477 ### ### ### 0.0
2010-Feb-12 Fri 13.24 ### ### ### 71.2 71.2 0.0
2010-Feb-11 Thu ### ### 13.2 ### 61.1 61.1 0.0
2010-Feb-10 Wed ### ### ### ### 8,874 0 33.7 33.7 0.0
2010-Feb-09 Tue ### ### ### ### 42,972 0 ### ### 0.0
2010-Feb-08 Mon ### 13.28 ### 13.25 ### ### ###
2010-Feb-05 Fri 13.25 13.25 ### 13.24 30,744 203,679 ### ### 0.9
2010-Feb-04 Thu ### 13.7 13.5 13.55 ### ### 1.0
2010-Feb-03 Wed 13.5 ### 13.5 ### 12,075 ### 74.9 74.9 0.0
2010-Feb-02 Tue ### ### 13.25 13.46 18,441 122,171 ### ### ###
2010-Feb-01 Mon 13.55 ### ### 13.4 34,358 0 ### ### 1.0
2010-Jan-29 Fri 13.85 13.85 13.55 ### 39.1 39.1 0.0
2010-Jan-28 Thu 13.85 13.87 13.71 13.87 ### ### ###
2010-Jan-27 Wed 14.5 14.5 ### ### 25,929 187,985 ### ### 0.0
2010-Jan-25 Mon ### ### ### ### ### ### 0.0
2010-Jan-22 Fri 13.74 13.75 ### 13.75 64.6 64.6 1.0
2010-Jan-21 Thu ### ### 13.74 13.74 16,774 ### ### ### ###
2010-Jan-20 Wed 13.89 ### 13.85 ### 17,483 ### 76.3 76.3 0.0
2010-Jan-19 Tue 13.79 13.86 13.75 13.85 ### ### ###
2010-Jan-18 Mon 13.85 13.85 13.74 13.79 21,583 ### 29.7 29.7 1.0
2010-Jan-15 Fri 13.7 13.85 13.7 13.85 80.0 80.0 ###
2010-Jan-14 Thu 13.7 13.75 13.7 13.7 23,725 325,625 ### ### 1.0
2010-Jan-13 Wed 13.7 13.84 ### ### 26,328 182,189 33.0 33.0 0.0
2010-Jan-12 Tue 13.7 13.71 13.7 13.7 12,080 165,556 ### ### 1.0
2010-Jan-11 Mon ### 13.75 ### 13.7 21,321 146,581 ### ### 1.0
2010-Jan-08 Fri 13.77 13.81 ### ### 32,751 226,145 ### ### 0.0
2010-Jan-07 Thu 13.8 13.85 13.7 13.85 45,878 ### ### ### ###
2010-Jan-06 Wed 13.72 13.78 ### 13.78 68.5 68.5 1.0
2010-Jan-05 Tue 13.72 13.72 ### 13.72 ### ### ###
2010-Jan-04 Mon ### 13.7 13.59 ### ### ### 0.0
2009-Dec-31 Thu 13.55 ### 13.53 13.58 5,488 37,126 ### ### ###
2009-Dec-30 Wed 13.49 13.55 13.48 13.55 9,526 128,743 74.5 74.5 1.0
2009-Dec-29 Tue 13.45 13.47 13.43 13.47 60.9 60.9 1.0
2009-Dec-24 Thu 13.45 13.46 ### ### ### ### 0.0
2009-Dec-23 Wed ### 13.46 ### 13.4 4,243 28,555 ### ### 1.0
2009-Dec-22 Tue 13.58 13.58 13.26 13.44 5,676 76,171 23.5 23.5 ###
2009-Dec-21 Mon ### 13.56 ### 13.56 26,027 ### 93.1 93.1 1.0
2009-Dec-18 Fri 13.28 13.29 ### ### 19,322 ### ### ### 0.0
2009-Dec-17 Thu 13.5 13.51 13.26 13.26 ### ### 0.9
2009-Dec-16 Wed ### 13.51 13.25 13.48 82.8 82.8 1.0
2009-Dec-15 Tue 13.52 ### ### ### 14,147 0 ### ### 0.0
2009-Dec-14 Mon 13.57 ### ### 13.45 33.0 33.0 ###
2009-Dec-11 Fri ### ### 13.25 ### 26,976 ### ### ### 0.0
2009-Dec-10 Thu 13.59 ### 13.45 13.5 35.3 35.3 1.0
2009-Dec-09 Wed 13.55 ### 13.45 13.45 32.9 32.9 ###
2009-Dec-08 Tue ### ### 13.4 13.55 28,581 ### 37.7 37.7 1.0
2009-Dec-07 Mon ### ### ### ### 24,721 0 87.2 87.2 0.0
2009-Dec-04 Fri ### 13.54 13.2 ### 75.3 75.3 0.0
2009-Dec-03 Thu ### ### 13.2 ### 26,826 177,051 ### ### 0.0
2009-Dec-02 Wed 13.52 ### ### ### 24,146 0 ### ### 0.0
2009-Dec-01 Tue 13.54 ### 13.46 13.46 ### ### ###
2009-Nov-30 Mon 13.27 ### ### ### 223,280 0 79.7 79.7 0.0
2009-Nov-27 Fri 13.4 13.41 13.21 13.25 35,428 471,546 ### ### ###
2009-Nov-26 Thu 13.48 13.59 13.42 13.56 77.5 77.5 1.0
2009-Nov-25 Wed ### 13.48 13.21 13.48 33,022 440,678 ### ### 1.0
2009-Nov-24 Tue ### 13.4 13.28 ### 78.5 78.5 0.0
2009-Nov-23 Mon ### 13.4 13.25 ### 53,576 ### 28.7 28.7 0.0
2009-Nov-20 Fri 13.29 ### 13.22 ### 27,483 ### ### ### 0.0
2009-Nov-19 Thu 13.2 ### ### 13.27 34,843 0 76.5 76.5 0.9
2009-Nov-18 Wed ### ### ### ### 60,255 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 41,286 0 29.9 29.9 0.0
2009-Nov-13 Fri ### ### ### ### 25.1 25.1 0.0
2009-Nov-12 Thu ### ### ### ### 28,470 0 74.7 74.7 0.0
2009-Nov-11 Wed ### ### 12.89 ### ### ### 0.0
2009-Nov-10 Tue ### 13.2 12.85 ### 76,581 ### 36.5 36.5 0.0
2009-Nov-09 Mon 13.5 13.55 13.43 13.5 171,229 2,309,879 60.0 60.0 1.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-04 00:44:47 thru 2024-05-04 00:44:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000