End of day Prices (full format), 675 Days for (UGL) UGL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.65 |
2014-Apr-07 Mon
| ###
| 7.23
| ###
| 7.22
|
|
| 78.9
| 78.9
| 0.5 |
2014-Apr-04 Fri
| ###
| 7.29
| ###
| 7.25
| 1,211,628
| 4,416,384
| 87.9
| 87.9
| 0.5 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| 7
| 906,087
| 0
| 83.7
| 83.7
| 0.5 |
2014-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2014-Mar-28 Fri
| ###
| ###
| 6.85
| ###
| 497,571
| 1,704,180
| ###
| ###
| 0.0 |
2014-Mar-27 Thu
| 6.83
| ###
| 6.83
| ###
| 824,186
| ###
| ###
| ###
| 0.0 |
2014-Mar-26 Wed
| 6.85
| 7
| 6.75
| ###
| 1,225,487
| 8,425,223
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| 6.72
| 6.85
| ###
| 6.8
|
|
| 83.1
| 83.1
| 0.5 |
2014-Mar-24 Mon
| ###
| ###
| 6.55
| 6.88
| 1,450,189
| ###
| ###
| ###
| ### |
2014-Mar-21 Fri
| 6.59
| 6.85
| 6.47
| 6.58
|
|
| 30.8
| 30.8
| 0.5 |
2014-Mar-20 Thu
| 6.51
| ###
| 6.44
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2014-Mar-19 Wed
| 6.27
| 6.57
| 6.25
| 6.55
| 1,642,222
| 10,526,643
| 93.1
| 93.1
| 0.5 |
2014-Mar-18 Tue
| ###
| 6.49
| ###
| 6.44
| 1,402,924
| 4,552,488
| 81.6
| 81.6
| 0.5 |
2014-Mar-17 Mon
| 6.4
| 6.43
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2014-Mar-14 Fri
| 6.4
| 6.52
| ###
| 6.45
|
|
| ###
| ###
| ### |
2014-Mar-13 Thu
| 6.55
| ###
| 6.48
| 6.48
| 1,914,281
| 6,202,270
| 17.5
| 17.5
| 0.5 |
2014-Mar-12 Wed
| 6.45
| 6.54
| 6.45
| 6.54
|
|
| 83.2
| 83.2
| 0.5 |
2014-Mar-11 Tue
| 6.58
| 6.59
| 6.42
| 6.5
| 1,081,258
| 7,033,583
| 24.8
| 24.8
| 0.5 |
2014-Mar-10 Mon
| 6.47
| ###
| 6.41
| 6.55
|
|
| ###
| ###
| 0.5 |
2014-Mar-07 Fri
| 6.51
| 6.57
| 6.47
| 6.55
| 581,776
| 3,793,179
| 73.9
| 73.9
| 0.5 |
2014-Mar-06 Thu
| 6.44
| 6.55
| ###
| 6.51
| 897,145
| 2,938,149
| 77.5
| 77.5
| ### |
2014-Mar-05 Wed
| 6.4
| ###
| 6.4
| 6.45
|
|
| 76.0
| 76.0
| ### |
2014-Mar-04 Tue
| 6.4
| 6.47
| ###
| 6.45
|
|
| ###
| ###
| ### |
2014-Mar-03 Mon
| ###
| 6.44
| ###
| 6.4
| 731,729
| ###
| ###
| ###
| 0.5 |
2014-Feb-28 Fri
| 6.4
| ###
| ###
| 6.45
|
|
| 80.9
| 80.9
| ### |
2014-Feb-27 Thu
| 6.44
| 6.55
| 6.4
| 6.43
| 1,375,581
| 8,906,886
| 35.2
| 35.2
| ### |
2014-Feb-26 Wed
| 6.25
| 6.47
| 6.25
| 6.45
|
|
| ###
| ###
| ### |
2014-Feb-25 Tue
| 6.26
| ###
| ###
| 6.26
| 1,565,887
| 0
| 76.7
| 76.7
| 0.4 |
2014-Feb-24 Mon
| ###
| 6.26
| ###
| 6.24
| 705,886
| 2,209,423
| 85.0
| 85.0
| 0.4 |
2014-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2014-Feb-18 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| 6.85
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2014-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| ###
| ###
| 469,526
| 0
| ###
| ###
| 0.0 |
2014-Feb-10 Mon
| ###
| 7.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 550,379
| 0
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| 6.85
| ###
| 6.83
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| 6.8
| ###
| 865,728
| 2,943,475
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| 6.87
| ###
| 849,856
| 2,919,255
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| 6.81
| ###
| 6.75
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2014-Jan-30 Thu
| ###
| ###
| ###
| ###
| 647,529
| 0
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| ###
| 7.29
| ###
| 7.2
| 1,272,644
| 4,638,787
| ###
| ###
| 0.5 |
2014-Jan-28 Tue
| 6.79
| 6.985
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| ###
| ###
| 6.87
| ###
| 462,884
| ###
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 6.88
| ###
| 6.81
| ###
| 601,671
| 2,048,689
| 87.2
| 87.2
| 0.0 |
2014-Jan-22 Wed
| 6.89
| ###
| 6.81
| 6.89
|
|
| ###
| ###
| 0.5 |
2014-Jan-21 Tue
| 6.85
| ###
| 6.78
| 6.88
| 345,159
| 1,170,089
| ###
| ###
| ### |
2014-Jan-20 Mon
| 6.79
| ###
| ###
| ###
| 599,259
| 0
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 6.56
| 6.73
| 6.56
| ###
| 1,087,055
| 7,223,480
| 79.7
| 79.7
| 0.0 |
2014-Jan-15 Wed
| 6.7
| 6.79
| ###
| ###
| 1,360,984
| 4,620,540
| 21.8
| 21.8
| 0.0 |
2014-Jan-14 Tue
| 6.78
| 6.87
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 6.87
| ###
| 6.81
| ###
| 530,222
| ###
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| 6.74
| 6.88
| 6.7
| 6.86
|
|
| ###
| ###
| 0.5 |
2014-Jan-08 Wed
| 7
| ###
| 6.81
| 6.84
| 760,475
| ###
| 13.8
| 13.8
| 0.5 |
2014-Jan-07 Tue
| ###
| ###
| ###
| ###
| 425,280
| 0
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| 7.2
| ###
| ###
| 495,653
| 1,784,350
| 78.1
| 78.1
| 0.0 |
2014-Jan-03 Fri
| ###
| ###
| ###
| ###
| 497,150
| 0
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| 7.28
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| 7.23
| ###
| 7.23
| ###
| 185,888
| 671,985
| ###
| ###
| 0.0 |
2013-Dec-30 Mon
| 7.4
| 7.4
| 7.29
| ###
| 410,355
| 3,014,057
| 19.1
| 19.1
| 0.0 |
2013-Dec-27 Fri
| ###
| 7.42
| ###
| ###
| 463,259
| ###
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| 7.29
| ###
| 7.29
| 444,171
| ###
| ###
| ###
| ### |
2013-Dec-23 Mon
| ###
| ###
| 7
| ###
| 806,250
| 2,821,875
| 21.7
| 21.7
| 0.0 |
2013-Dec-20 Fri
| 6.71
| ###
| 6.71
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2013-Dec-19 Thu
| 6.76
| ###
| ###
| 6.75
| 1,337,350
| 0
| 23.6
| 23.6
| 0.5 |
2013-Dec-18 Wed
| 6.81
| 6.81
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| 6.48
| 6.83
| 1,951,170
| ###
| 20.0
| 20.0
| 0.5 |
2013-Dec-16 Mon
| 6.4
| ###
| 6.4
| ###
| 2,516,778
| 8,053,689
| 97.1
| 97.1
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-12 Thu
| ###
| 6.25
| ###
| ###
| 1,048,141
| 3,275,440
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 6.25
| 6.25
| ###
| ###
| 829,359
| 2,591,746
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| 6.29
| 6.45
| 6.28
| ###
| 737,421
| 4,693,684
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| 6.26
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2013-Dec-05 Thu
| 6.25
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| 6.24
| 6.29
|
|
| 23.5
| 23.5
| ### |
2013-Dec-03 Tue
| 6.4
| 6.49
| 6.4
| 6.41
| 948,585
| ###
| 76.3
| 76.3
| 0.5 |
2013-Dec-02 Mon
| 6.41
| 6.49
| ###
| 6.41
| 615,444
| ###
| 81.7
| 81.7
| 0.5 |
2013-Nov-29 Fri
| 6.46
| 6.51
| 6.41
| 6.45
| 798,621
| ###
| ###
| ###
| ### |
2013-Nov-28 Thu
| ###
| ###
| 6.41
| 6.53
|
|
| 19.2
| 19.2
| ### |
2013-Nov-27 Wed
| 6.86
| ###
| ###
| 6.7
|
|
| 20.2
| 20.2
| 0.5 |
2013-Nov-26 Tue
| 6.89
| ###
| 6.78
| 6.84
| 1,038,542
| 3,520,657
| ###
| ###
| 0.5 |
2013-Nov-25 Mon
| 6.86
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| 6.84
| 6.975
| 6.79
| 6.86
|
|
| ###
| ###
| 0.5 |
2013-Nov-21 Thu
| 6.76
| 6.81
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2013-Nov-20 Wed
| ###
| ###
| 6.76
| 6.84
|
|
| 20.8
| 20.8
| 0.5 |
2013-Nov-19 Tue
| ###
| ###
| ###
| ###
| 535,643
| 0
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| ###
| ###
| ###
| ###
| 433,543
| 0
| 79.4
| 79.4
| 0.0 |
2013-Nov-15 Fri
| ###
| 7.2
| ###
| ###
| 707,720
| ###
| ###
| ###
| 0.0 |
2013-Nov-14 Thu
| 7.25
| ###
| ###
| ###
| 1,572,355
| 0
| ###
| ###
| 0.0 |
2013-Nov-13 Wed
| 7.21
| ###
| 7.2
| 7.28
| 1,097,684
| ###
| 85.4
| 85.4
| 0.5 |
2013-Nov-12 Tue
| ###
| 7.23
| ###
| 7.22
| 1,692,175
| ###
| 81.8
| 81.8
| 0.5 |
2013-Nov-11 Mon
| 7.23
| 7.26
| ###
| ###
| 385,970
| 1,401,071
| 30.2
| 30.2
| 0.0 |
2013-Nov-08 Fri
| ###
| 7.2
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2013-Nov-07 Thu
| 7.24
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2013-Nov-06 Wed
| ###
| 7.44
| 7.21
| 7.25
| 745,543
| ###
| 19.6
| 19.6
| 0.5 |
2013-Nov-05 Tue
| 7.28
| 7.47
| 7.21
| 7.44
| 343,888
| ###
| 87.6
| 87.6
| ### |
2013-Nov-04 Mon
| 7.42
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-01 Fri
| ###
| 7.53
| 7.27
| 7.46
|
|
| ###
| ###
| 0.5 |
2013-Oct-31 Thu
| 7.4
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| 7.685
| ###
| 7.42
| 1,409,049
| 5,414,270
| ###
| ###
| 0.5 |
2013-Oct-29 Tue
| 7.83
| 7.85
| ###
| 7.72
| 824,950
| 3,237,928
| 24.9
| 24.9
| ### |
2013-Oct-28 Mon
| ###
| ###
| 7.85
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| 466,376
| 0
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| 7.86
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2013-Oct-23 Wed
| 7.82
| ###
| 7.8
| ###
| 845,477
| ###
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 7.8
| 7.88
| 7.8
| 7.83
| 561,420
| ###
| 73.4
| 73.4
| ### |
2013-Oct-21 Mon
| 7.88
| ###
| 7.83
| 7.85
|
|
| 27.0
| 27.0
| ### |
2013-Oct-18 Fri
| ###
| ###
| 7.81
| 7.85
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| 7.86
| ###
| 7.8
| ###
| 645,387
| ###
| 81.6
| 81.6
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| ###
| 7.89
| 493,680
| 0
| 89.5
| 89.5
| ### |
2013-Oct-15 Tue
| 7.86
| 7.86
| ###
| 7.76
| 254,576
| 1,000,483
| ###
| ###
| 0.6 |
2013-Oct-14 Mon
| 7.7
| 7.79
| ###
| 7.74
|
|
| 80.9
| 80.9
| 0.6 |
2013-Oct-11 Fri
| ###
| 7.87
| ###
| 7.83
| 497,279
| ###
| 86.7
| 86.7
| ### |
2013-Oct-10 Thu
| 7.52
| ###
| 7.48
| ###
| 1,333,985
| ###
| ###
| ###
| 0.0 |
2013-Oct-09 Wed
| 7.49
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 7.57
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-07 Mon
| 7.74
| 7.84
| 7.59
| ###
| 355,345
| 2,741,486
| 28.2
| 28.2
| 0.0 |
2013-Oct-04 Fri
| 7.83
| 7.84
| 7.71
| 7.74
|
|
| ###
| ###
| 0.6 |
2013-Oct-03 Thu
| 7.87
| ###
| 7.76
| 7.87
| 1,016,184
| ###
| 69.1
| 69.1
| 0.6 |
2013-Oct-02 Wed
| 8.29
| ###
| ###
| 8
| 707,052
| 0
| ###
| ###
| ### |
2013-Oct-01 Tue
| ###
| ###
| 8.26
| 8.27
| 3,263,023
| 13,476,284
| ###
| ###
| ### |
2013-Sep-30 Mon
| 8.27
| ###
| 8.22
| ###
| 2,332,658
| 9,587,224
| ###
| ###
| 0.0 |
2013-Sep-27 Fri
| ###
| 8.43
| ###
| 8.42
|
|
| 90.1
| 90.1
| ### |
2013-Sep-26 Thu
| ###
| 8.23
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 8.23
| ###
| 8.155
| 8.2
| 937,172
| ###
| ###
| ###
| 0.6 |
2013-Sep-24 Tue
| 8.2
| ###
| ###
| ###
| 465,542
| 0
| 83.4
| 83.4
| 0.0 |
2013-Sep-23 Mon
| 8.29
| ###
| 8.275
| 8.29
|
|
| 73.2
| 73.2
| 0.6 |
2013-Sep-20 Fri
| ###
| 8.4
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| ###
| 8.44
| 8.275
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-18 Wed
| 8.25
| 8.26
| ###
| ###
| 1,221,550
| ###
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| ###
| 8.22
| 8.25
|
|
| 20.5
| 20.5
| ### |
2013-Sep-16 Mon
| 8.2
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,235,984
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| 8.2
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2013-Sep-11 Wed
| 7.8
| ###
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| ###
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2013-Sep-09 Mon
| 7.89
| ###
| 7.76
| 7.89
|
|
| ###
| ###
| ### |
2013-Sep-06 Fri
| ###
| ###
| 7.85
| ###
| 857,251
| ###
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| 8.085
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2013-Sep-04 Wed
| ###
| ###
| ###
| ###
| 1,221,958
| 0
| 89.5
| 89.5
| 0.0 |
2013-Sep-03 Tue
| 7.44
| 7.76
| 7.44
| 7.71
|
|
| ###
| ###
| ### |
2013-Sep-02 Mon
| 7.41
| 7.84
| 7.41
| 7.44
|
|
| 65.3
| 65.3
| ### |
2013-Aug-30 Fri
| ###
| 7.46
| ###
| 7.41
|
|
| ###
| ###
| ### |
2013-Aug-29 Thu
| ###
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| ###
| 1,300,953
| 0
| 84.0
| 84.0
| 0.0 |
2013-Aug-27 Tue
| 7.2
| 7.29
| ###
| 7.28
|
|
| 81.4
| 81.4
| 0.5 |
2013-Aug-26 Mon
| ###
| ###
| 7.26
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Aug-23 Fri
| 7.27
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-22 Thu
| ###
| 7.325
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| 7.085
| 7.23
| 991,770
| 3,513,345
| 81.9
| 81.9
| ### |
2013-Aug-20 Tue
| ###
| ###
| 7
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2013-Aug-19 Mon
| ###
| 7.2
| ###
| ###
| 818,584
| ###
| 74.6
| 74.6
| 0.0 |
2013-Aug-16 Fri
| 7.2
| 7.25
| ###
| ###
| 854,625
| ###
| ###
| ###
| 0.0 |
2013-Aug-15 Thu
| ###
| ###
| 7
| ###
| 993,645
| 3,477,757
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 7.48
| 7.52
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2013-Aug-13 Tue
| 7.48
| 7.59
| 7.48
| 7.54
| 1,311,653
| ###
| 67.7
| 67.7
| 0.5 |
2013-Aug-12 Mon
| 7.52
| 7.75
| 7.42
| 7.52
| 2,227,725
| ###
| ###
| ###
| 0.5 |
2013-Aug-09 Fri
| ###
| 7.49
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2013-Aug-08 Thu
| 7.51
| 7.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| 7.41
| 7.48
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2013-Aug-06 Tue
| 7.5
| 7.73
| 7.44
| 7.45
| 577,751
| 4,382,241
| ###
| ###
| 0.5 |
2013-Aug-05 Mon
| 7.44
| ###
| ###
| 7.55
| 569,154
| 0
| ###
| ###
| ### |
2013-Aug-02 Fri
| ###
| 7.51
| ###
| 7.4
| 885,081
| 3,323,479
| 75.6
| 75.6
| 0.5 |
2013-Aug-01 Thu
| 7.4
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 7.26
| 7.28
| 872,941
| 3,168,775
| 26.3
| 26.3
| 0.5 |
2013-Jul-30 Tue
| ###
| ###
| 7.2
| 7.25
| 798,855
| 2,875,878
| ###
| ###
| 0.5 |
2013-Jul-29 Mon
| 7.25
| ###
| 7.21
| 7.28
|
|
| ###
| ###
| 0.5 |
2013-Jul-26 Fri
| ###
| ###
| ###
| 7.25
|
|
| 80.9
| 80.9
| 0.5 |
2013-Jul-25 Thu
| 7.5
| ###
| ###
| ###
| 1,429,684
| 0
| ###
| ###
| 0.0 |
2013-Jul-24 Wed
| ###
| ###
| ###
| 7.7
| 1,409,125
| 0
| 6.7
| 6.7
| 0.6 |
2013-Jul-23 Tue
| 7.71
| ###
| 7.71
| 8
|
|
| ###
| ###
| ### |
2013-Jul-22 Mon
| 7.8
| 7.89
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2013-Jul-19 Fri
| 7.81
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| ###
| ###
| 7.78
| 7.78
|
|
| 15.8
| 15.8
| 0.6 |
2013-Jul-17 Wed
| 7.7
| ###
| ###
| ###
| 769,279
| 0
| ###
| ###
| 0.0 |
2013-Jul-16 Tue
| 7.75
| 7.77
| ###
| 7.72
| 353,026
| ###
| ###
| ###
| ### |
2013-Jul-15 Mon
| 7.76
| 7.77
| 7.52
| 7.59
| 443,156
| 3,387,927
| ###
| ###
| 0.5 |
2013-Jul-12 Fri
| ###
| 7.825
| 7.59
| 7.71
|
|
| 75.9
| 75.9
| ### |
2013-Jul-11 Thu
| 7.25
| ###
| 7.25
| 7.58
|
|
| ###
| ###
| ### |
2013-Jul-10 Wed
| ###
| 7.25
| ###
| 7.21
|
|
| 76.5
| 76.5
| ### |
2013-Jul-09 Tue
| ###
| ###
| ###
| ###
| 591,459
| 0
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| ###
| ###
| 6.88
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Jul-05 Fri
| 6.85
| ###
| 6.84
| ###
| 594,328
| ###
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 6.79
| 6.85
| 6.76
| 6.85
|
|
| 71.1
| 71.1
| ### |
2013-Jul-03 Wed
| 6.8
| ###
| ###
| 6.78
|
|
| 33.4
| 33.4
| 0.5 |
2013-Jul-02 Tue
| 6.7
| 6.83
| ###
| 6.82
| 694,725
| 2,372,485
| ###
| ###
| 0.5 |
2013-Jul-01 Mon
| ###
| ###
| 6.56
| ###
| 1,242,289
| ###
| 6.3
| 6.3
| 0.0 |
2013-Jun-28 Fri
| 7
| 7
| 6.82
| ###
| 841,940
| ###
| 24.6
| 24.6
| 0.0 |
2013-Jun-27 Thu
| 6.84
| ###
| 6.74
| 6.87
| 981,051
| 3,306,141
| 65.6
| 65.6
| ### |
2013-Jun-26 Wed
| 6.54
| 6.84
| 6.54
| 6.78
|
|
| 89.1
| 89.1
| 0.5 |
2013-Jun-25 Tue
| ###
| 6.7
| 6.48
| 6.48
| 1,610,886
| ###
| ###
| ###
| 0.5 |
2013-Jun-24 Mon
| ###
| 6.72
| 6.57
| 6.7
|
|
| 89.6
| 89.6
| 0.5 |
2013-Jun-21 Fri
| 6.55
| 6.75
| 6.5
| 6.75
|
|
| 83.0
| 83.0
| 0.5 |
2013-Jun-20 Thu
| 6.79
| 6.8
| ###
| ###
| 1,457,482
| ###
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 6.81
| ###
| 6.79
| 1,012,243
| 3,446,687
| 82.2
| 82.2
| 0.5 |
2013-Jun-18 Tue
| 6.49
| 6.75
| 6.48
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2013-Jun-17 Mon
| 6.57
| ###
| 6.46
| 6.59
|
|
| 71.6
| 71.6
| ### |
2013-Jun-14 Fri
| 6.4
| 6.7
| 6.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
| 1,895,248
| 0
| ###
| ###
| 0.0 |
2013-Jun-12 Wed
| ###
| 6.75
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jun-11 Tue
| 6.7
| ###
| ###
| 6.71
|
|
| 73.1
| 73.1
| ### |
2013-Jun-07 Fri
| ###
| ###
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2013-Jun-06 Thu
| ###
| ###
| 6.84
| 6.84
| 879,987
| 3,009,555
| ###
| ###
| 0.5 |
2013-Jun-05 Wed
| ###
| ###
| ###
| ###
| 721,749
| 0
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| 7
| ###
| 994,587
| 3,481,054
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| ###
| ###
| 1,222,159
| 0
| ###
| ###
| 0.0 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
| 889,978
| 0
| 77.8
| 77.8
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| 6.85
| ###
| 977,943
| 3,349,454
| 70.5
| 70.5
| 0.0 |
2013-May-27 Mon
| 7
| ###
| 6.85
| ###
| 1,403,426
| ###
| 80.5
| 80.5
| 0.0 |
2013-May-24 Fri
| ###
| 7.2
| ###
| ###
| 1,674,073
| ###
| ###
| ###
| 0.0 |
2013-May-23 Thu
| ###
| ###
| 7
| ###
| 2,158,186
| 7,553,651
| 83.3
| 83.3
| 0.0 |
2013-May-22 Wed
| 7.29
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-May-21 Tue
| 7.25
| ###
| ###
| ###
| 2,966,521
| 0
| 81.3
| 81.3
| 0.0 |
2013-May-20 Mon
| 7.73
| 7.74
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-17 Fri
| 7.5
| 7.73
| ###
| 7.73
| 3,795,443
| 14,669,387
| ###
| ###
| 0.6 |
2013-May-16 Thu
| 7.81
| 7.85
| ###
| 7.56
|
|
| 17.3
| 17.3
| 0.5 |
2013-May-15 Wed
| 8.5
| 8.77
| 7.89
| ###
| 9,097,027
| ###
| 6.3
| 6.3
| 0.0 |
2013-May-14 Tue
| 9.74
| 9.77
| 9.57
| 9.57
| 1,152,027
| ###
| 20.0
| 20.0
| ### |
2013-May-13 Mon
| ###
| ###
| ###
| 9.8
| 709,079
| 0
| 28.4
| 28.4
| 0.7 |
2013-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-08 Wed
| ###
| ###
| ###
| ###
| 1,476,855
| 0
| ###
| ###
| 0.0 |
2013-May-07 Tue
| 9.86
| ###
| 9.77
| ###
| 976,487
| ###
| ###
| ###
| 0.0 |
2013-May-06 Mon
| ###
| ###
| 9.83
| 9.86
|
|
| ###
| ###
| 0.7 |
2013-May-03 Fri
| 9.85
| ###
| ###
| 9.75
|
|
| 23.4
| 23.4
| ### |
2013-May-02 Thu
| 9.82
| 9.85
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
| 351,488
| 0
| 32.7
| 32.7
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| 9.84
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| 9.89
| ###
| 793,382
| 3,923,273
| ###
| ###
| 0.0 |
2013-Apr-22 Mon
| 9.77
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| 9.79
| 9.55
| 9.7
|
|
| ###
| ###
| 0.7 |
2013-Apr-18 Thu
| 9.76
| 9.79
| 9.53
| ###
| 844,848
| ###
| ###
| ###
| 0.0 |
2013-Apr-17 Wed
| 9.87
| ###
| 9.77
| 9.86
|
|
| ###
| ###
| 0.7 |
2013-Apr-16 Tue
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-15 Mon
| 10.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| 10.41
| 10.45
| ###
| 10.25
|
|
| 20.0
| 20.0
| 0.7 |
2013-Apr-11 Thu
| ###
| ###
| 10.49
| 10.57
|
|
| ###
| ###
| 0.8 |
2013-Apr-10 Wed
| 10.43
| ###
| 10.41
| 10.58
| 997,171
| 5,190,275
| 79.5
| 79.5
| 0.8 |
2013-Apr-09 Tue
| ###
| 10.58
| ###
| 10.58
| 884,620
| ###
| 80.3
| 80.3
| 0.8 |
2013-Apr-08 Mon
| ###
| 10.5
| ###
| 10.41
| 578,721
| 3,038,285
| 78.5
| 78.5
| ### |
2013-Apr-05 Fri
| 10.29
| 10.43
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 10.25
| ###
| 10.2
| ###
| 969,344
| 4,943,654
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| 10.4
| 10.54
| 10.26
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2013-Apr-02 Tue
| ###
| 10.44
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| ###
| 10.24
| 1,440,187
| 0
| 78.8
| 78.8
| ### |
2013-Mar-27 Wed
| ###
| 10.45
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2013-Mar-26 Tue
| 9.55
| ###
| 9.55
| 10.58
| 6,886,540
| 32,883,228
| 97.7
| 97.7
| 0.8 |
2013-Mar-25 Mon
| ###
| 9.53
| ###
| 9.43
|
|
| 79.3
| 79.3
| ### |
2013-Mar-22 Fri
| 9.45
| 9.455
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2013-Mar-21 Thu
| 9.5
| 9.54
| ###
| ###
| 1,514,682
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| 9.45
| 9.59
| 9.44
| 9.5
|
|
| 77.1
| 77.1
| 0.7 |
2013-Mar-19 Tue
| 9.5
| 9.74
| 9.43
| 9.43
|
|
| ###
| ###
| ### |
2013-Mar-18 Mon
| 9.5
| 9.59
| 9.41
| 9.44
|
|
| 35.7
| 35.7
| 0.7 |
2013-Mar-15 Fri
| 9.53
| ###
| 9.49
| 9.54
|
|
| 62.2
| 62.2
| ### |
2013-Mar-14 Thu
| 9.79
| 9.79
| 9.41
| 9.42
|
|
| 12.5
| 12.5
| 0.7 |
2013-Mar-13 Wed
| ###
| ###
| 9.72
| 9.76
| 1,103,682
| ###
| ###
| ###
| 0.7 |
2013-Mar-12 Tue
| ###
| ###
| 9.85
| 9.89
|
|
| 26.3
| 26.3
| ### |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 740,629
| 0
| 24.2
| 24.2
| 0.0 |
2013-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-06 Wed
| 9.8
| 9.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 10.2
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2013-Mar-01 Fri
| ###
| 10.24
| ###
| ###
| 1,977,578
| ###
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| 10.2
| ###
| ###
| 10.21
|
|
| 66.4
| 66.4
| ### |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| ###
| ###
| 10.85
| ###
| 868,848
| ###
| 21.6
| 21.6
| 0.0 |
2013-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2013-Feb-22 Fri
| ###
| ###
| 10.86
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| 10.83
| 10.83
|
|
| ###
| ###
| ### |
2013-Feb-20 Wed
| 11.59
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2013-Feb-19 Tue
| 11.88
| ###
| 11.54
| ###
| 915,680
| 5,283,473
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| 11.73
| ###
| 11.71
| 11.8
|
|
| ###
| ###
| 0.8 |
2013-Feb-15 Fri
| 11.73
| 11.745
| 11.645
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2013-Feb-14 Thu
| 11.5
| 11.76
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-13 Wed
| ###
| 11.43
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 763,987
| 0
| 73.0
| 73.0
| 0.0 |
2013-Feb-11 Mon
| ###
| ###
| ###
| ###
| 891,422
| 0
| 76.5
| 76.5
| 0.0 |
2013-Feb-08 Fri
| ###
| ###
| ###
| ###
| 580,984
| 0
| 73.1
| 73.1
| 0.0 |
2013-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
| 1,260,378
| 0
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| 11.25
| ###
| ###
| 545,971
| 3,071,086
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| 11.2
| 724,827
| 0
| 77.5
| 77.5
| 0.8 |
2013-Jan-29 Tue
| 11.24
| ###
| ###
| ###
| 1,398,289
| 0
| 25.1
| 25.1
| 0.0 |
2013-Jan-25 Fri
| ###
| 11.155
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,056,857
| 0
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 645,673
| 0
| ###
| ###
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
| 524,854
| 0
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
| 1,185,940
| 0
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
| 1,364,321
| 0
| ###
| ###
| 0.0 |
2013-Jan-14 Mon
| 11.52
| 11.52
| ###
| 11.24
|
|
| 13.9
| 13.9
| 0.8 |
2013-Jan-11 Fri
| 11.75
| 11.77
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 11.55
| 11.7
| 11.5
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2013-Jan-09 Wed
| ###
| 11.52
| ###
| 11.46
| 370,648
| ###
| ###
| ###
| 0.8 |
2013-Jan-08 Tue
| ###
| 11.55
| ###
| 11.45
|
|
| 81.3
| 81.3
| 0.8 |
2013-Jan-07 Mon
| ###
| 11.42
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| 11.25
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-Jan-03 Thu
| ###
| 11.22
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 535,083
| 0
| ###
| ###
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| 10.88
| 10.88
| 262,359
| ###
| ###
| ###
| 0.8 |
2012-Dec-28 Fri
| 10.86
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 10.79
| 10.89
| 10.77
| 10.85
|
|
| ###
| ###
| 0.8 |
2012-Dec-24 Mon
| 10.7
| 10.88
| 10.7
| 10.85
|
|
| ###
| ###
| 0.8 |
2012-Dec-21 Fri
| ###
| ###
| 10.75
| 10.78
| 2,263,089
| ###
| ###
| ###
| 0.8 |
2012-Dec-20 Thu
| ###
| ###
| 10.77
| 10.88
|
|
| ###
| ###
| 0.8 |
2012-Dec-19 Wed
| ###
| ###
| 10.75
| ###
| 1,071,924
| ###
| 78.4
| 78.4
| 0.0 |
2012-Dec-18 Tue
| 10.77
| ###
| 10.77
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Dec-17 Mon
| ###
| 10.85
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2012-Dec-14 Fri
| 10.81
| 10.88
| ###
| ###
| 661,170
| ###
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 10.8
| 10.83
| 10.75
| 10.75
|
|
| 28.6
| 28.6
| 0.8 |
2012-Dec-12 Wed
| 10.79
| 10.84
| 10.76
| 10.81
|
|
| 71.4
| 71.4
| 0.8 |
2012-Dec-11 Tue
| 10.71
| 10.78
| 10.7
| 10.74
| 481,073
| 5,166,724
| 71.5
| 71.5
| 0.8 |
2012-Dec-10 Mon
| ###
| 10.75
| ###
| 10.7
| 764,322
| ###
| 75.0
| 75.0
| 0.8 |
2012-Dec-07 Fri
| ###
| ###
| 10.58
| ###
| 433,644
| 2,293,976
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| 10.57
| ###
| 10.56
| ###
| 474,756
| ###
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 10.56
| 10.74
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 10.71
| 10.73
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| ###
| 10.7
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-30 Fri
| 10.57
| 10.72
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-29 Thu
| 10.51
| 10.55
| 10.47
| 10.53
|
|
| ###
| ###
| 0.8 |
2012-Nov-28 Wed
| 10.56
| 10.58
| 10.47
| 10.5
|
|
| 29.8
| 29.8
| 0.8 |
2012-Nov-27 Tue
| 10.47
| 10.57
| 10.46
| 10.57
|
|
| 76.7
| 76.7
| 0.8 |
2012-Nov-26 Mon
| 10.45
| 10.54
| ###
| 10.54
| 461,352
| 2,431,325
| ###
| ###
| 0.8 |
2012-Nov-23 Fri
| ###
| ###
| 10.29
| ###
| 309,044
| ###
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| 10.29
| 10.4
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-21 Wed
| 10.26
| ###
| 10.22
| 10.26
|
|
| ###
| ###
| 0.7 |
2012-Nov-20 Tue
| 10.27
| 10.4
| 10.24
| 10.4
|
|
| ###
| ###
| 0.7 |
2012-Nov-19 Mon
| ###
| 10.25
| ###
| 10.24
| 558,689
| 2,863,281
| 76.6
| 76.6
| ### |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| 10.24
| 10.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 10.29
| ###
| ###
| ###
| 631,177
| 0
| 22.9
| 22.9
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-08 Thu
| ###
| 10.25
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| 10.45
| 10.49
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-06 Tue
| 10.45
| 10.49
| 10.43
| 10.48
| 332,227
| ###
| ###
| ###
| 0.7 |
2012-Nov-05 Mon
| 10.52
| 10.55
| 10.47
| 10.5
| 558,078
| ###
| 32.6
| 32.6
| 0.8 |
2012-Nov-02 Fri
| ###
| ###
| 10.51
| 10.51
| 1,131,780
| ###
| ###
| ###
| ### |
2012-Nov-01 Thu
| ###
| 10.645
| 10.53
| 10.53
| 758,075
| ###
| ###
| ###
| 0.8 |
2012-Oct-31 Wed
| ###
| ###
| 10.58
| ###
| 722,380
| ###
| 28.0
| 28.0
| 0.0 |
2012-Oct-30 Tue
| ###
| 10.71
| 10.58
| ###
| 407,670
| 4,339,647
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| 10.71
| 10.73
| ###
| ###
| 260,741
| 1,398,875
| 26.5
| 26.5
| 0.0 |
2012-Oct-26 Fri
| ###
| 10.74
| ###
| ###
| 595,574
| ###
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| 10.74
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-Oct-24 Wed
| 10.59
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| 10.77
| 10.78
| 378,021
| 2,035,643
| ###
| ###
| 0.8 |
2012-Oct-22 Mon
| 10.87
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 10.8
| ###
| 10.77
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2012-Oct-18 Thu
| 10.78
| 10.85
| 10.75
| 10.8
| 1,214,043
| ###
| 71.4
| 71.4
| ### |
2012-Oct-17 Wed
| 10.77
| 10.78
| ###
| 10.7
|
|
| 23.6
| 23.6
| 0.8 |
2012-Oct-16 Tue
| 10.7
| 10.81
| ###
| 10.7
| 488,520
| 2,640,450
| 74.2
| 74.2
| 0.8 |
2012-Oct-15 Mon
| ###
| 10.78
| ###
| 10.71
|
|
| 77.7
| 77.7
| ### |
2012-Oct-12 Fri
| 10.77
| 10.86
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2012-Oct-11 Thu
| ###
| 10.86
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2012-Oct-10 Wed
| 10.89
| ###
| 10.8
| 10.84
| 426,926
| ###
| 26.9
| 26.9
| 0.8 |
2012-Oct-09 Tue
| 10.76
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-08 Mon
| 10.57
| 10.79
| 10.55
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2012-Oct-05 Fri
| 10.52
| ###
| 10.52
| 10.55
|
|
| ###
| ###
| ### |
2012-Oct-04 Thu
| 10.41
| ###
| 10.41
| 10.53
| 1,282,078
| ###
| ###
| ###
| 0.8 |
2012-Oct-03 Wed
| 10.55
| 10.57
| 10.49
| 10.5
| 1,120,653
| 11,800,476
| ###
| ###
| 0.8 |
2012-Oct-02 Tue
| 10.42
| 10.59
| 10.4
| 10.55
|
|
| 75.9
| 75.9
| ### |
2012-Oct-01 Mon
| 10.41
| 10.59
| 10.4
| 10.43
| 112,372
| 1,179,344
| 70.5
| 70.5
| 0.7 |
2012-Sep-28 Fri
| 10.45
| 10.54
| 10.41
| 10.47
| 403,370
| ###
| ###
| ###
| 0.7 |
2012-Sep-27 Thu
| 10.44
| ###
| 10.41
| ###
| 315,080
| ###
| 83.0
| 83.0
| 0.0 |
2012-Sep-26 Wed
| 10.5
| 10.55
| 10.46
| 10.47
|
|
| ###
| ###
| 0.7 |
2012-Sep-25 Tue
| ###
| ###
| 10.55
| ###
| 303,971
| 1,603,447
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2012-Sep-21 Fri
| 10.5
| ###
| 10.5
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Sep-20 Thu
| 10.45
| ###
| 10.43
| 10.55
| 1,022,176
| 5,330,647
| 80.1
| 80.1
| ### |
2012-Sep-19 Wed
| 10.72
| 10.72
| 10.59
| ###
| 1,091,940
| 11,634,620
| ###
| ###
| 0.0 |
2012-Sep-18 Tue
| 10.75
| 10.75
| 10.57
| 10.58
| 715,929
| ###
| 18.0
| 18.0
| 0.8 |
2012-Sep-17 Mon
| 10.76
| 10.81
| 10.72
| 10.76
|
|
| 72.6
| 72.6
| 0.8 |
2012-Sep-14 Fri
| ###
| ###
| 10.77
| 10.78
| 650,378
| 3,502,285
| ###
| ###
| 0.8 |
2012-Sep-13 Thu
| 10.88
| ###
| 10.76
| 10.76
|
|
| 22.9
| 22.9
| 0.8 |
2012-Sep-12 Wed
| ###
| ###
| 10.75
| 10.81
| 584,679
| 3,142,649
| ###
| ###
| 0.8 |
2012-Sep-11 Tue
| 10.7
| ###
| ###
| 10.86
|
|
| ###
| ###
| 0.8 |
2012-Sep-10 Mon
| 10.48
| 10.74
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 10.53
| 10.58
| 10.46
| 10.49
|
|
| 30.9
| 30.9
| ### |
2012-Sep-06 Thu
| 10.5
| ###
| 10.29
| 10.51
|
|
| ###
| ###
| ### |
2012-Sep-05 Wed
| 10.45
| 10.45
| ###
| 10.22
| 721,921
| ###
| 23.3
| 23.3
| 0.7 |
2012-Sep-04 Tue
| 10.5
| 10.57
| 10.41
| 10.46
|
|
| ###
| ###
| 0.7 |
2012-Sep-03 Mon
| 10.4
| ###
| ###
| 10.52
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| ###
| 10.51
| ###
| 10.43
| 1,301,728
| 6,840,580
| ###
| ###
| 0.7 |
2012-Aug-30 Thu
| ###
| ###
| 10.41
| 10.41
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| 10.59
| ###
| 10.57
| ###
| 1,434,177
| 7,579,625
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| 10.5
| 10.58
| 10.44
| 10.53
| 754,645
| ###
| 75.8
| 75.8
| 0.8 |
2012-Aug-27 Mon
| 10.45
| 10.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 10.49
| 10.5
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2012-Aug-23 Thu
| 10.55
| ###
| 10.49
| 10.54
|
|
| ###
| ###
| 0.8 |
2012-Aug-22 Wed
| 10.55
| ###
| 10.42
| 10.45
|
|
| ###
| ###
| ### |
2012-Aug-21 Tue
| 10.58
| ###
| 10.46
| 10.57
|
|
| 30.9
| 30.9
| 0.8 |
2012-Aug-20 Mon
| ###
| 10.72
| 10.52
| 10.59
| 1,004,223
| 10,664,848
| 25.5
| 25.5
| ### |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| 10.945
| ###
| 1,470,023
| ###
| 27.2
| 27.2
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2012-Aug-14 Tue
| 11.4
| 11.4
| 10.85
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2012-Aug-13 Mon
| 11.85
| 11.89
| 11.44
| 11.49
| 2,516,520
| ###
| ###
| ###
| ### |
2012-Aug-10 Fri
| 12.85
| ###
| 12.85
| 12.86
|
|
| ###
| ###
| 0.9 |
2012-Aug-09 Thu
| ###
| ###
| 12.76
| 12.86
| 818,523
| 5,222,176
| 19.1
| 19.1
| 0.9 |
2012-Aug-08 Wed
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 12.89
| ###
| 12.83
| 12.83
| 474,371
| 3,043,089
| 24.0
| 24.0
| ### |
2012-Aug-06 Mon
| 12.8
| ###
| 12.7
| 12.82
|
|
| 76.8
| 76.8
| 0.9 |
2012-Aug-03 Fri
| 12.82
| 12.85
| 12.57
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| 12.84
| 12.89
|
|
| ###
| ###
| ### |
2012-Aug-01 Wed
| ###
| ###
| 12.75
| 12.85
|
|
| ###
| ###
| 0.9 |
2012-Jul-30 Mon
| 12.78
| 12.85
| 12.72
| 12.75
| 230,056
| ###
| ###
| ###
| ### |
2012-Jul-27 Fri
| ###
| ###
| 12.56
| ###
| 228,285
| 1,433,629
| 70.7
| 70.7
| 0.0 |
2012-Jul-26 Thu
| 12.26
| 12.56
| 12.24
| 12.47
|
|
| 83.4
| 83.4
| ### |
2012-Jul-25 Wed
| ###
| ###
| ###
| 12.29
|
|
| 29.0
| 29.0
| 0.9 |
2012-Jul-24 Tue
| 12.57
| ###
| 12.42
| 12.47
| 288,850
| 1,793,758
| ###
| ###
| ### |
2012-Jul-23 Mon
| ###
| ###
| 12.5
| 12.54
|
|
| 39.7
| 39.7
| 0.9 |
2012-Jul-20 Fri
| ###
| 12.77
| ###
| ###
| 244,444
| 1,560,774
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 12.83
| 12.83
| 12.57
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2012-Jul-18 Wed
| 12.5
| 12.58
| 12.41
| 12.47
| 297,952
| ###
| ###
| ###
| ### |
2012-Jul-17 Tue
| 12.42
| 12.52
| 12.41
| 12.46
| 441,972
| 5,509,180
| ###
| ###
| 0.9 |
2012-Jul-13 Fri
| 12.46
| 12.52
| ###
| 12.42
|
|
| 23.3
| 23.3
| 0.9 |
2012-Jul-12 Thu
| 12.54
| 12.71
| ###
| 12.46
| 387,643
| 2,463,471
| ###
| ###
| 0.9 |
2012-Jul-11 Wed
| 12.48
| 12.56
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2012-Jul-10 Tue
| 12.8
| 12.86
| ###
| ###
| 174,458
| ###
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| 12.81
| ###
| 12.74
|
|
| 82.9
| 82.9
| ### |
2012-Jul-06 Fri
| 12.76
| 12.88
| ###
| 12.7
| 213,284
| 1,373,548
| 26.1
| 26.1
| 0.9 |
2012-Jul-05 Thu
| 12.8
| ###
| 12.78
| 12.83
|
|
| 75.7
| 75.7
| ### |
2012-Jul-04 Wed
| ###
| 12.84
| ###
| 12.83
|
|
| ###
| ###
| ### |
2012-Jul-03 Tue
| ###
| 12.85
| 12.48
| 12.54
| 551,956
| 6,990,522
| 21.8
| 21.8
| 0.9 |
2012-Jul-02 Mon
| 12.5
| 12.79
| 12.5
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2012-Jun-29 Fri
| ###
| 12.52
| ###
| 12.41
|
|
| 76.4
| 76.4
| ### |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 705,724
| 0
| 21.3
| 21.3
| 0.0 |
2012-Jun-27 Wed
| 12.23
| ###
| ###
| 12.24
|
|
| 68.9
| 68.9
| 0.9 |
2012-Jun-26 Tue
| ###
| ###
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2012-Jun-25 Mon
| 12.29
| ###
| ###
| ###
| 381,348
| 0
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| 12.26
| 390,449
| 0
| ###
| ###
| 0.9 |
2012-Jun-21 Thu
| 12.41
| 12.49
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| 12.4
| 12.56
| 12.4
| 12.45
| 846,557
| ###
| ###
| ###
| ### |
2012-Jun-19 Tue
| 12.51
| 12.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| 12.48
| 12.59
| ###
| 12.58
| 361,625
| 2,276,429
| ###
| ###
| 0.9 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 2,286,982
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
| 761,372
| 0
| 78.0
| 78.0
| 0.0 |
2012-Jun-13 Wed
| 12.2
| 12.24
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 11.74
| 11.88
| 583,849
| ###
| 36.3
| 36.3
| 0.8 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 393,983
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 11.8
| 11.87
| 11.72
| 11.8
| 465,654
| 5,492,388
| 70.2
| 70.2
| 0.8 |
2012-Jun-05 Tue
| 11.47
| ###
| 11.47
| ###
| 1,590,324
| ###
| 77.5
| 77.5
| 0.0 |
2012-Jun-04 Mon
| 11.72
| 11.73
| 11.44
| 11.46
| 512,752
| ###
| 25.3
| 25.3
| 0.8 |
2012-Jun-01 Fri
| ###
| ###
| 11.83
| 11.83
| 314,279
| ###
| 17.6
| 17.6
| 0.8 |
2012-May-31 Thu
| ###
| ###
| 11.83
| ###
| 930,440
| 5,503,552
| 73.9
| 73.9
| 0.0 |
2012-May-30 Wed
| 11.75
| ###
| 11.75
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2012-May-29 Tue
| 11.76
| ###
| 11.73
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 11.8
| ###
| 11.71
| 11.75
|
|
| ###
| ###
| ### |
2012-May-25 Fri
| ###
| ###
| 11.78
| 11.78
| 339,829
| ###
| 20.7
| 20.7
| ### |
2012-May-24 Thu
| 11.84
| ###
| 11.83
| 11.88
|
|
| 78.1
| 78.1
| 0.8 |
2012-May-23 Wed
| ###
| ###
| 11.85
| 11.88
|
|
| 33.9
| 33.9
| 0.8 |
2012-May-22 Tue
| 11.86
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| 11.73
| 11.89
| ###
| 11.89
|
|
| 82.3
| 82.3
| ### |
2012-May-18 Fri
| ###
| ###
| 11.72
| 11.73
| 589,723
| 3,455,776
| ###
| ###
| 0.8 |
2012-May-17 Thu
| 12.29
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2012-May-16 Wed
| ###
| 12.4
| ###
| ###
| 508,181
| 3,150,722
| ###
| ###
| 0.0 |
2012-May-15 Tue
| 12.43
| 12.47
| ###
| 12.4
| 459,375
| ###
| 42.1
| 42.1
| 0.9 |
2012-May-14 Mon
| 12.57
| 12.7
| 12.47
| 12.52
| 349,358
| 4,396,670
| 31.1
| 31.1
| 0.9 |
2012-May-11 Fri
| ###
| ###
| 12.51
| 12.53
|
|
| ###
| ###
| ### |
2012-May-10 Thu
| 12.4
| 12.52
| ###
| 12.46
|
|
| 70.4
| 70.4
| 0.9 |
2012-May-09 Wed
| 12.51
| 12.56
| 12.4
| 12.43
| 914,720
| ###
| ###
| ###
| 0.9 |
2012-May-08 Tue
| ###
| ###
| 12.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2012-May-04 Fri
| ###
| ###
| 12.57
| ###
| 962,371
| ###
| 20.4
| 20.4
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 12.87
| ###
| 625,580
| ###
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| ###
| 772,757
| 0
| ###
| ###
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 1,868,128
| 0
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| ###
| 12.985
| 12.84
| 12.87
| 922,088
| ###
| 33.0
| 33.0
| ### |
2012-Apr-24 Tue
| 12.84
| ###
| 12.78
| 12.8
|
|
| ###
| ###
| 0.9 |
2012-Apr-23 Mon
| 12.81
| 12.89
| 12.77
| 12.84
|
|
| 76.5
| 76.5
| 0.9 |
2012-Apr-20 Fri
| 12.85
| ###
| 12.71
| 12.71
| 612,024
| ###
| 21.3
| 21.3
| 0.9 |
2012-Apr-19 Thu
| ###
| ###
| 12.8
| 12.85
|
|
| 19.5
| 19.5
| 0.9 |
2012-Apr-18 Wed
| 12.85
| ###
| 12.82
| ###
| 1,039,689
| ###
| 74.0
| 74.0
| 0.0 |
2012-Apr-17 Tue
| ###
| 12.83
| ###
| ###
| 475,574
| ###
| 76.7
| 76.7
| 0.0 |
2012-Apr-16 Mon
| 12.78
| ###
| ###
| 12.7
| 435,749
| 0
| 26.1
| 26.1
| 0.9 |
2012-Apr-13 Fri
| ###
| ###
| 12.78
| 12.8
|
|
| 15.9
| 15.9
| 0.9 |
2012-Apr-12 Thu
| ###
| 12.85
| ###
| 12.76
|
|
| 75.8
| 75.8
| ### |
2012-Apr-11 Wed
| 12.85
| 12.89
| 12.59
| ###
| 947,477
| 12,070,856
| 21.3
| 21.3
| 0.0 |
2012-Apr-10 Tue
| 12.85
| ###
| 12.85
| ###
| 272,284
| 1,749,424
| 80.8
| 80.8
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 817,320
| 0
| 29.2
| 29.2
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| 13.4
| 13.4
| ###
| ###
| 681,045
| ###
| 35.4
| 35.4
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| 13.2
| 1,597,542
| 0
| ###
| ###
| 0.9 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| 12.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 12.51
| ###
| 12.48
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2012-Mar-26 Mon
| 12.5
| 12.57
| 12.44
| 12.5
|
|
| 71.6
| 71.6
| 0.9 |
2012-Mar-23 Fri
| ###
| 12.53
| ###
| 12.45
| 487,826
| 3,056,229
| ###
| ###
| ### |
2012-Mar-22 Thu
| 12.4
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 12.52
| 12.55
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2012-Mar-20 Tue
| ###
| ###
| 12.51
| 12.56
|
|
| ###
| ###
| 0.9 |
2012-Mar-19 Mon
| ###
| 12.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| ###
| ###
| 12.51
| ###
| 628,183
| 3,929,284
| 25.9
| 25.9
| 0.0 |
2012-Mar-15 Thu
| ###
| 12.7
| 12.55
| ###
| 998,126
| 12,601,340
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 12.55
| ###
| 12.48
| 12.56
| 587,541
| 3,666,255
| ###
| ###
| 0.9 |
2012-Mar-13 Tue
| ###
| 12.4
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| 12.43
| ###
| 12.21
| 365,543
| 2,271,849
| 19.6
| 19.6
| 0.9 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 401,950
| 0
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| 12.21
| ###
| ###
| ###
| 865,971
| 0
| 22.7
| 22.7
| 0.0 |
2012-Mar-07 Wed
| ###
| 12.46
| ###
| ###
| 462,782
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| 12.52
|
|
| 93.6
| 93.6
| 0.9 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2012-Mar-02 Fri
| 12.42
| 12.5
| ###
| 12.41
|
|
| 30.8
| 30.8
| ### |
2012-Mar-01 Thu
| 12.2
| 12.49
| ###
| 12.4
|
|
| 83.8
| 83.8
| 0.9 |
2012-Feb-29 Wed
| 12.5
| ###
| 12.25
| 12.25
| 1,059,889
| 6,491,820
| 14.8
| 14.8
| 0.9 |
2012-Feb-28 Tue
| 12.7
| 12.8
| 12.43
| 12.43
| 858,949
| 10,835,641
| 16.0
| 16.0
| 0.9 |
2012-Feb-27 Mon
| ###
| ###
| 12.7
| 12.7
|
|
| 16.6
| 16.6
| 0.9 |
2012-Feb-24 Fri
| 13.24
| ###
| ###
| 13.25
| 520,174
| 0
| 66.1
| 66.1
| ### |
2012-Feb-23 Thu
| ###
| 13.21
| ###
| ###
| 419,679
| 2,771,979
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 649,878
| 0
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 13.25
| 13.48
| ###
| ###
| 1,031,786
| ###
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| 13.43
| 13.54
| ###
| 13.46
|
|
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
| 754,443
| 0
| 36.1
| 36.1
| 0.0 |
2012-Feb-15 Wed
| 13.21
| 13.27
| ###
| ###
| 524,481
| ###
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| 13.46
| ###
| 13.21
|
|
| 25.3
| 25.3
| ### |
2012-Feb-13 Mon
| 13.54
| 13.58
| 13.25
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2012-Feb-10 Fri
| 13.57
| 13.59
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| ###
| 13.52
| 13.24
| ###
| 514,653
| 6,886,057
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 13.49
| 13.49
| 13.2
| ###
| 695,477
| 9,281,140
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 13.23
| ###
| 694,870
| ###
| 16.0
| 16.0
| 0.0 |
2012-Feb-06 Mon
| ###
| 13.74
| 13.47
| 13.5
| 375,244
| ###
| ###
| ###
| 1.0 |
2012-Feb-03 Fri
| 13.45
| 13.59
| 13.45
| 13.56
| 448,875
| ###
| 76.9
| 76.9
| 1.0 |
2012-Feb-02 Thu
| 13.43
| ###
| 13.4
| 13.4
| 364,986
| ###
| ###
| ###
| 1.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 13.52
| ###
| 13.4
| 13.4
|
|
| 23.3
| 23.3
| 1.0 |
2012-Jan-30 Mon
| ###
| 13.74
| 13.59
| ###
| 237,751
| ###
| 76.2
| 76.2
| 0.0 |
2012-Jan-27 Fri
| 13.45
| 13.74
| 13.4
| 13.58
|
|
| 73.2
| 73.2
| ### |
2012-Jan-25 Wed
| ###
| ###
| 13.4
| 13.45
| 460,273
| 3,083,829
| 17.2
| 17.2
| ### |
2012-Jan-24 Tue
| ###
| ###
| 13.42
| 13.59
| 537,941
| 3,609,584
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| ###
| 13.79
| 13.87
|
|
| 32.1
| 32.1
| ### |
2012-Jan-20 Fri
| 13.44
| 13.84
| ###
| 13.84
|
|
| ###
| ###
| 1.0 |
2012-Jan-19 Thu
| 13.29
| ###
| ###
| ###
| 691,582
| 0
| 77.3
| 77.3
| 0.0 |
2012-Jan-18 Wed
| 12.7
| ###
| 12.7
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2012-Jan-17 Tue
| 12.55
| 12.82
| 12.5
| 12.82
|
|
| ###
| ###
| 0.9 |
2012-Jan-16 Mon
| 12.5
| 12.7
| 12.5
| 12.55
|
|
| 78.8
| 78.8
| ### |
2012-Jan-13 Fri
| 12.84
| ###
| 12.57
| 12.74
| 332,859
| ###
| 22.1
| 22.1
| ### |
2012-Jan-12 Thu
| 12.7
| 12.84
| 12.7
| 12.84
| 340,776
| ###
| ###
| ###
| 0.9 |
2012-Jan-11 Wed
| ###
| 12.81
| ###
| 12.74
| 334,746
| 2,144,048
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-Jan-09 Mon
| 12.4
| 12.42
| 12.24
| ###
| 369,583
| 4,556,958
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 12.28
| 12.42
| 12.28
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2012-Jan-05 Thu
| 12.25
| 12.4
| 12.25
| 12.4
|
|
| 82.5
| 82.5
| 0.9 |
2012-Jan-04 Wed
| 12.2
| 12.5
| ###
| 12.47
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| ###
| 11.88
| ###
| 260,728
| 1,548,724
| 69.4
| 69.4
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| 11.89
| ###
| 163,728
| ###
| 28.2
| 28.2
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| 11.81
| 11.86
|
|
| 23.8
| 23.8
| 0.8 |
2011-Dec-28 Wed
| ###
| 12.42
| ###
| ###
| 342,789
| ###
| 13.4
| 13.4
| 0.0 |
2011-Dec-23 Fri
| 12.21
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Dec-22 Thu
| 12.25
| 12.26
| ###
| ###
| 648,773
| 3,976,978
| 17.0
| 17.0
| 0.0 |
2011-Dec-21 Wed
| 12.43
| 12.47
| ###
| 12.47
| 717,288
| ###
| 69.7
| 69.7
| ### |
2011-Dec-20 Tue
| 11.87
| ###
| 11.74
| ###
| 883,625
| 5,186,878
| 81.2
| 81.2
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 11.72
| 11.78
|
|
| ###
| ###
| ### |
2011-Dec-16 Fri
| 12.53
| ###
| 12.25
| 12.49
| 1,146,087
| 7,019,782
| ###
| ###
| 0.9 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 1,295,284
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2011-Dec-13 Tue
| ###
| 12.27
| ###
| ###
| 1,161,784
| 7,127,544
| 27.3
| 27.3
| 0.0 |
2011-Dec-12 Mon
| 12.53
| ###
| ###
| ###
| 547,081
| 0
| 23.2
| 23.2
| 0.0 |
2011-Dec-09 Fri
| 12.44
| 12.52
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2011-Dec-08 Thu
| 12.76
| ###
| 12.55
| 12.56
| 938,627
| 5,889,884
| ###
| ###
| 0.9 |
2011-Dec-07 Wed
| ###
| ###
| 12.78
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Dec-06 Tue
| 12.89
| ###
| 12.77
| 12.77
| 646,654
| 4,128,885
| ###
| ###
| 0.9 |
2011-Dec-05 Mon
| ###
| ###
| 12.77
| 12.83
|
|
| 25.1
| 25.1
| ### |
2011-Dec-02 Fri
| 12.79
| ###
| ###
| ###
| 617,251
| 0
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 12.73
| ###
| ###
| 12.75
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| ###
| 12.5
| ###
| 12.42
| 603,387
| ###
| ###
| ###
| 0.9 |
2011-Nov-29 Tue
| 12.41
| 12.49
| 12.29
| 12.45
| 667,558
| 8,271,043
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| 12.5
| ###
| ###
| 727,485
| 4,546,781
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| ###
| 12.7
| 12.29
| 12.29
| 834,026
| 10,421,154
| 19.2
| 19.2
| 0.9 |
2011-Nov-24 Thu
| 12.88
| ###
| ###
| 12.8
| 823,675
| 0
| 28.3
| 28.3
| 0.9 |
2011-Nov-23 Wed
| ###
| 13.22
| ###
| ###
| 417,254
| 2,758,048
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| 13.28
| ###
| 13.22
|
|
| 75.9
| 75.9
| 0.9 |
2011-Nov-21 Mon
| ###
| 13.42
| ###
| 13.4
| 434,474
| 2,915,320
| ###
| ###
| 1.0 |
2011-Nov-18 Fri
| 13.2
| 13.21
| ###
| ###
| 540,051
| ###
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 558,177
| 0
| 14.0
| 14.0
| 0.0 |
2011-Nov-15 Tue
| 13.45
| ###
| ###
| 13.54
| 420,621
| 0
| 77.0
| 77.0
| 1.0 |
2011-Nov-14 Mon
| 13.5
| ###
| 13.46
| 13.49
|
|
| ###
| ###
| ### |
2011-Nov-11 Fri
| 13.27
| 13.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-10 Thu
| 12.89
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| 13.29
| 12.84
| 13.29
| 640,422
| ###
| ###
| ###
| ### |
2011-Nov-08 Tue
| 12.72
| ###
| 12.72
| 12.84
|
|
| ###
| ###
| 0.9 |
2011-Nov-07 Mon
| 12.8
| 12.89
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2011-Nov-04 Fri
| ###
| ###
| 12.57
| ###
| 683,381
| 4,295,049
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 12.47
| 12.47
|
|
| ###
| ###
| ### |
2011-Nov-02 Wed
| 12.58
| 12.73
| 12.45
| 12.58
|
|
| 68.4
| 68.4
| 0.9 |
2011-Nov-01 Tue
| ###
| ###
| 12.82
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Oct-31 Mon
| 13.5
| 13.5
| ###
| 13.25
| 530,127
| 3,578,357
| ###
| ###
| ### |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
| 1,271,748
| 0
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| 12.53
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2011-Oct-26 Wed
| 12.27
| 12.57
| ###
| 12.47
| 394,022
| 2,476,428
| 78.2
| 78.2
| ### |
2011-Oct-25 Tue
| 12.56
| ###
| ###
| 12.47
|
|
| 36.2
| 36.2
| ### |
2011-Oct-24 Mon
| ###
| 12.57
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 12.29
| 12.29
| ###
| ###
| 556,289
| ###
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 12.27
| 12.27
| ###
| ###
| 565,347
| ###
| 32.2
| 32.2
| 0.0 |
2011-Oct-17 Mon
| ###
| 12.47
| ###
| ###
| 466,951
| ###
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 12.24
| 12.28
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2011-Oct-13 Thu
| ###
| ###
| 11.89
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 11.59
| 11.8
| 1,290,450
| 7,478,157
| ###
| ###
| 0.8 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 640,278
| 0
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 11.82
| ###
| 328,075
| 1,938,923
| 65.1
| 65.1
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| 11.71
| 11.88
|
|
| ###
| ###
| 0.8 |
2011-Oct-06 Thu
| 11.27
| 11.59
| 11.24
| 11.59
| 541,259
| 6,178,471
| 73.5
| 73.5
| 0.8 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 440,142
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| 11.28
| ###
| ###
| 11.23
| 346,545
| 0
| 39.4
| 39.4
| 0.8 |
2011-Sep-30 Fri
| 11.48
| 11.58
| ###
| 11.44
|
|
| 27.3
| 27.3
| 0.8 |
2011-Sep-29 Thu
| 11.5
| ###
| ###
| 11.48
| 553,171
| 0
| ###
| ###
| 0.8 |
2011-Sep-28 Wed
| ###
| 11.83
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 11.56
| ###
| ###
| 11.4
|
|
| 17.5
| 17.5
| 0.8 |
2011-Sep-26 Mon
| 11.73
| 11.74
| 11.26
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2011-Sep-23 Fri
| ###
| 11.84
| 11.51
| ###
| 699,853
| 8,170,783
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 11.76
| 11.84
| 545,783
| ###
| 36.8
| 36.8
| 0.8 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 547,185
| 0
| ###
| ###
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 414,358
| 0
| 42.9
| 42.9
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 886,024
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 11.8
| ###
| 903,251
| 5,329,180
| 76.3
| 76.3
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| 11.7
| 825,489
| 0
| 34.0
| 34.0
| 0.8 |
2011-Sep-13 Tue
| 11.73
| ###
| 11.71
| ###
| 921,044
| ###
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 11.89
| 11.89
| 11.53
| 11.53
|
|
| ###
| ###
| ### |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 653,127
| 0
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| ###
| 12.28
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2011-Sep-07 Wed
| 11.7
| ###
| 11.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| 11.7
| 11.7
| 833,276
| ###
| ###
| ###
| 0.8 |
2011-Sep-05 Mon
| ###
| ###
| 11.77
| 11.83
| 425,827
| ###
| 26.6
| 26.6
| 0.8 |
2011-Sep-02 Fri
| ###
| 12.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2011-Sep-01 Thu
| 12.45
| 12.59
| ###
| 12.41
| 461,575
| ###
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| ###
| 12.28
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| 12.2
| 12.25
| 465,046
| 2,836,780
| ###
| ###
| 0.9 |
2011-Aug-29 Mon
| ###
| ###
| ###
| 12.23
| 370,923
| 0
| 67.5
| 67.5
| ### |
2011-Aug-26 Fri
| 12.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| 12.25
| ###
| ###
| ###
| 616,123
| 0
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| 12.44
| ###
| ###
| 814,920
| ###
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 11.74
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| 12.21
| 11.76
| 11.82
|
|
| ###
| ###
| 0.8 |
2011-Aug-19 Fri
| 12.54
| ###
| ###
| 12.24
| 1,018,072
| 0
| 23.4
| 23.4
| 0.9 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Aug-17 Wed
| 12.71
| ###
| 12.71
| 12.82
|
|
| 68.3
| 68.3
| 0.9 |
2011-Aug-16 Tue
| 12.59
| ###
| 12.51
| ###
| 1,356,954
| 8,487,747
| 80.6
| 80.6
| 0.0 |
2011-Aug-15 Mon
| 12.71
| 12.8
| ###
| 12.26
|
|
| ###
| ###
| 0.9 |
2011-Aug-12 Fri
| ###
| 12.72
| ###
| 12.5
| 794,951
| 5,055,888
| 75.1
| 75.1
| 0.9 |
2011-Aug-11 Thu
| 12.22
| 12.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 12.45
| ###
| ###
| 12.41
|
|
| ###
| ###
| ### |
2011-Aug-09 Tue
| ###
| ###
| 11.25
| 12.22
| 2,066,950
| ###
| ###
| ###
| 0.9 |
2011-Aug-08 Mon
| ###
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2011-Aug-05 Fri
| 12.41
| 12.48
| ###
| ###
|
|
| 50.8
| 50.8
| 0.0 |
|