End of day Prices (full format), 600 Days for (SOL) WASHINGTON H SOUL PATTINSON & COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.69 |
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 |
|