Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-May-09 02:41:11 AM AEST

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

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

(UGL) UGL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

900 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.65
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
2011-Aug-04 Thu ### 13.42 ### ### ### ### 0.0
2011-Aug-03 Wed ### ### ### 13.21 ### ### ###
2011-Aug-02 Tue ### 13.75 13.42 13.45 475,558 6,460,455 22.1 22.1 ###
2011-Aug-01 Mon 13.55 13.82 13.51 13.73 68.6 68.6 ###
2011-Jul-29 Fri ### 13.7 ### 13.42 24.4 24.4 1.0
2011-Jul-28 Thu 13.81 13.89 ### ### 352,984 2,451,473 30.3 30.3 0.0
2011-Jul-27 Wed ### ### ### ### 506,343 0 34.1 34.1 0.0
2011-Jul-26 Tue ### ### ### ### 409,589 0 ### ### 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri ### 14.23 13.89 14.2 ### ### 1.0
2011-Jul-21 Thu 13.84 13.88 13.78 13.82 407,271 5,632,557 31.5 31.5 1.0
2011-Jul-20 Wed 13.74 13.82 ### 13.82 67.5 67.5 1.0
2011-Jul-19 Tue 13.7 13.74 13.58 ### 388,778 ### ### ### 0.0
2011-Jul-18 Mon ### ### 13.75 13.79 27.0 27.0 1.0
2011-Jul-15 Fri 13.78 13.84 13.72 13.84 ### ### 1.0
2011-Jul-14 Thu 13.8 13.86 13.74 13.75 ### ### 1.0
2011-Jul-13 Wed ### 13.87 ### 13.83 ### ### 1.0
2011-Jul-12 Tue 13.8 ### ### 13.73 45.0 45.0 ###
2011-Jul-11 Mon 13.8 ### 13.75 13.83 453,222 ### ### ### 1.0
2011-Jul-08 Fri 13.71 ### ### ### 73.4 73.4 0.0
2011-Jul-07 Thu 13.7 13.75 ### ### 22.3 22.3 0.0
2011-Jul-06 Wed 13.75 13.89 ### 13.73 26.6 26.6 ###
2011-Jul-05 Tue ### ### 13.7 13.78 517,458 3,544,587 ### ### 1.0
2011-Jul-04 Mon ### ### 13.84 ### 486,770 3,368,448 27.6 27.6 0.0
2011-Jul-01 Fri ### ### ### ### 430,078 0 ### ### 0.0
2011-Jun-30 Thu 13.73 ### 13.72 13.88 ### ### ###
2011-Jun-29 Wed ### ### 13.52 ### ### ### 0.0
2011-Jun-28 Tue ### ### ### 13.41 1,908,674 0 12.4 12.4 1.0
2011-Jun-27 Mon ### ### 13.83 13.87 ### ### ###
2011-Jun-24 Fri 14.2 14.27 ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 773,276 0 ### ### 0.0
2011-Jun-22 Wed ### 14.21 ### ### ### ### 0.0
2011-Jun-21 Tue ### 14.23 ### ### 71.6 71.6 0.0
2011-Jun-20 Mon 14.23 14.23 13.87 ### 2,164,383 30,409,581 ### ### 0.0
2011-Jun-17 Fri 14.53 14.54 ### 14.25 779,827 5,669,342 ### ### 1.0
2011-Jun-16 Thu 14.55 ### ### ### 1,178,755 0 ### ### 0.0
2011-Jun-15 Wed ### 14.71 14.53 ### 916,648 ### ### ### 0.0
2011-Jun-14 Tue 14.59 14.7 14.4 14.57 807,952 ### 34.2 34.2 ###
2011-Jun-10 Fri ### ### ### 14.71 574,242 0 ### ### ###
2011-Jun-09 Thu 14.58 14.8 14.58 14.79 670,155 9,844,576 76.8 76.8 ###
2011-Jun-08 Wed 14.8 ### 14.59 14.59 ### ### 1.0
2011-Jun-07 Tue 14.89 14.89 ### 14.8 451,921 3,364,551 ### ### 1.1
2011-Jun-06 Mon 14.81 ### 14.71 14.87 80.1 80.1 1.1
2011-Jun-03 Fri ### ### 14.86 14.86 33.3 33.3 ###
2011-Jun-02 Thu 15.2 15.26 ### ### 701,843 ### 26.3 26.3 0.0
2011-Jun-01 Wed 15.41 15.46 15.27 ### ### ### 0.0
2011-May-31 Tue 15.4 15.45 ### ### 23.4 23.4 0.0
2011-May-30 Mon ### ### 15.22 ### ### ### 0.0
2011-May-27 Fri ### 15.45 15.24 15.45 169,254 ### 69.9 69.9 ###
2011-May-26 Thu ### 15.4 ### 15.4 399,380 3,075,226 ### ### ###
2011-May-25 Wed 15.28 15.41 ### ### ### ### 0.0
2011-May-24 Tue ### ### ### 15.23 82.1 82.1 1.1
2011-May-23 Mon 15.26 ### ### ### 394,275 0 ### ### 0.0
2011-May-20 Fri ### 15.47 15.26 15.4 ### ### ###
2011-May-19 Thu ### 15.54 15.26 15.46 ### ### 1.1
2011-May-18 Wed 15.21 15.28 ### ### 28.0 28.0 0.0
2011-May-17 Tue 15.27 15.42 ### ### 952,447 ### 69.4 69.4 0.0
2011-May-16 Mon ### 15.23 ### ### 83.8 83.8 0.0
2011-May-13 Fri ### 15.27 ### 15.23 ### ### 1.1
2011-May-12 Thu ### ### ### ### ### ### 0.0
2011-May-11 Wed 15.29 15.41 ### ### 396,441 3,054,577 ### ### 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### 15.42 ### ### ### ### 0.0
2011-May-06 Fri ### 15.28 ### ### 889,225 6,793,679 69.3 69.3 0.0
2011-May-05 Thu ### ### 14.83 ### 1,033,783 ### 67.8 67.8 0.0
2011-May-04 Wed ### ### 14.88 ### ### ### 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri 15.47 15.47 ### ### 955,947 7,394,250 27.3 27.3 0.0
2011-Apr-28 Thu ### ### 15.51 15.57 426,552 ### ### ### 1.1
2011-Apr-27 Wed ### ### 15.75 15.78 43.5 43.5 1.1
2011-Apr-21 Thu 15.73 15.83 ### 15.83 71.9 71.9 ###
2011-Apr-20 Wed ### 15.77 15.56 15.72 506,974 7,941,747 64.4 64.4 1.1
2011-Apr-19 Tue ### 15.74 15.52 15.53 484,350 ### ### ### ###
2011-Apr-18 Mon 15.79 ### 15.73 15.75 37.5 37.5 1.1
2011-Apr-15 Fri 15.78 15.83 ### 15.75 549,371 4,348,271 36.1 36.1 1.1
2011-Apr-14 Thu ### ### 15.76 15.85 ### ### 1.1
2011-Apr-13 Wed ### ### ### ### 72.0 72.0 0.0
2011-Apr-12 Tue ### 16.23 ### ### 429,027 3,481,554 44.5 44.5 0.0
2011-Apr-11 Mon ### 16.4 ### ### 25.3 25.3 0.0
2011-Apr-08 Fri 16.25 16.48 ### 16.26 569,528 ### 63.8 63.8 ###
2011-Apr-07 Thu ### 16.45 ### 16.24 29.2 29.2 ###
2011-Apr-06 Wed ### ### ### 16.26 ### ### ###
2011-Apr-05 Tue ### ### ### ### 496,177 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 74.6 74.6 0.0
2011-Apr-01 Fri ### ### 15.81 ### 565,521 4,470,443 67.0 67.0 0.0
2011-Mar-31 Thu 15.84 ### 15.57 ### 1,178,379 9,173,680 23.3 23.3 0.0
2011-Mar-30 Wed 15.73 ### 15.72 15.86 1,142,472 8,979,829 70.5 70.5 1.1
2011-Mar-29 Tue 15.53 ### 15.47 15.5 ### ### 1.1
2011-Mar-28 Mon ### ### 15.44 15.5 1,689,457 ### 33.6 33.6 1.1
2011-Mar-25 Fri ### 15.7 15.51 ### ### ### 0.0
2011-Mar-24 Thu 15.45 15.55 ### 15.53 66.6 66.6 ###
2011-Mar-23 Wed 15.2 15.45 15.2 15.29 ### ### 1.1
2011-Mar-22 Tue 15.52 15.52 15.24 15.24 23.5 23.5 1.1
2011-Mar-21 Mon 15.21 15.28 ### ### 532,373 4,067,329 ### ### 0.0
2011-Mar-18 Fri ### 15.4 14.81 ### 1,169,148 17,659,980 ### ### 0.0
2011-Mar-17 Thu ### 14.81 14.46 14.78 68.3 68.3 1.1
2011-Mar-16 Wed ### 14.75 ### ### 764,422 ### 16.8 16.8 0.0
2011-Mar-15 Tue ### ### 14.56 14.7 55.6 55.6 ###
2011-Mar-14 Mon ### ### ### ### 601,874 0 48.2 48.2 0.0
2011-Mar-11 Fri 15.26 15.41 ### ### ### ### 0.0
2011-Mar-10 Thu 15.76 15.77 15.4 15.45 522,480 8,142,850 38.3 38.3 ###
2011-Mar-09 Wed 15.7 15.8 15.55 ### 453,383 7,106,778 ### ### 0.0
2011-Mar-08 Tue ### 15.77 ### 15.77 435,886 ### ### ### ###
2011-Mar-07 Mon 15.89 15.89 ### 15.76 419,249 ### ### ### 1.1
2011-Mar-04 Fri 15.76 ### 15.7 ### 532,950 4,183,657 ### ### 0.0
2011-Mar-03 Thu 15.42 15.54 ### 15.46 ### ### 1.1
2011-Mar-02 Wed 15.51 15.55 ### 15.4 ### ### ###
2011-Mar-01 Tue ### ### 15.5 ### ### ### 0.0
2011-Feb-28 Mon ### ### 15.41 15.58 195,226 ### 33.2 33.2 1.1
2011-Feb-25 Fri 15.71 15.88 ### 15.8 488,885 3,881,746 ### ### 1.1
2011-Feb-24 Thu 15.57 15.77 15.5 ### 732,848 11,458,078 ### ### 0.0
2011-Feb-23 Wed 15.56 15.74 15.56 ### 709,870 ### ### ### 0.0
2011-Feb-22 Tue 15.42 ### 15.42 15.59 ### ### ###
2011-Feb-21 Mon 15.43 15.49 ### ### 727,943 ### 38.9 38.9 0.0
2011-Feb-18 Fri 15.41 15.48 ### 15.4 ### ### ###
2011-Feb-17 Thu 15.25 15.43 15.21 ### 1,023,872 ### 71.3 71.3 0.0
2011-Feb-16 Wed 15.25 15.25 ### ### 346,183 2,639,645 ### ### 0.0
2011-Feb-15 Tue 15.2 15.28 ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 32.1 32.1 0.0
2011-Feb-11 Fri ### ### ### ### 323,522 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 414,643 0 33.2 33.2 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 31.9 31.9 0.0
2011-Feb-04 Fri ### 15.25 ### ### 63.2 63.2 0.0
2011-Feb-03 Thu ### ### ### ### 455,548 0 27.5 27.5 0.0
2011-Feb-02 Wed 15.25 ### ### ### 544,872 0 29.7 29.7 0.0
2011-Feb-01 Tue ### ### ### ### 702,577 0 30.2 30.2 0.0
2011-Jan-31 Mon ### ### 14.82 ### 76.6 76.6 0.0
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu 15.46 15.46 14.8 ### 881,352 13,334,855 11.8 11.8 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 14.5 14.79 14.41 14.77 87.2 87.2 1.1
2011-Jan-21 Fri 14.76 14.83 14.44 14.45 24.7 24.7 1.0
2011-Jan-20 Thu ### 14.75 14.58 14.7 76.7 76.7 ###
2011-Jan-19 Wed ### ### 14.52 14.59 26.3 26.3 1.0
2011-Jan-18 Tue 14.58 ### 14.46 ### 654,341 4,730,885 69.7 69.7 0.0
2011-Jan-17 Mon 14.56 ### 14.4 14.48 1,230,256 8,857,843 ### ### 1.0
2011-Jan-14 Fri ### 14.75 14.59 14.71 315,485 ### 64.1 64.1 ###
2011-Jan-13 Thu 14.53 14.56 ### 14.56 59.7 59.7 ###
2011-Jan-12 Wed 14.49 14.49 ### ### 803,779 5,823,378 23.7 23.7 0.0
2011-Jan-11 Tue 14.29 14.43 14.24 ### 270,683 3,880,240 ### ### 0.0
2011-Jan-10 Mon ### ### 14.23 14.26 433,226 ### 31.6 31.6 1.0
2011-Jan-07 Fri ### 14.45 14.28 ### 488,984 7,024,255 ### ### 0.0
2011-Jan-06 Thu 14.55 14.55 ### 14.26 ### ### 1.0
2011-Jan-05 Wed 14.52 14.56 ### 14.47 507,243 3,692,729 ### ### ###
2011-Jan-04 Tue 14.45 14.55 14.4 14.46 65.9 65.9 1.0
2010-Dec-31 Fri 14.5 14.57 ### 14.43 ### ### ###
2010-Dec-30 Thu ### ### 14.48 14.5 23.1 23.1 1.0
2010-Dec-29 Wed 14.5 14.56 14.45 14.51 ### ### ###
2010-Dec-24 Fri 14.43 14.54 ### 14.5 266,224 1,935,448 74.3 74.3 1.0
2010-Dec-23 Thu 14.2 ### ### ### 479,029 0 74.4 74.4 0.0
2010-Dec-22 Wed ### 14.26 ### ### 69.6 69.6 0.0
2010-Dec-21 Tue ### 14.25 ### ### 813,156 ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 508,729 0 ### ### 0.0
2010-Dec-17 Fri ### 14.42 14.21 14.21 1,788,778 25,606,357 ### ### ###
2010-Dec-16 Thu ### 14.46 14.22 14.25 ### ### 1.0
2010-Dec-15 Wed 14.75 14.79 14.57 ### 697,044 ### ### ### 0.0
2010-Dec-14 Tue 14.7 14.73 ### 14.71 238,941 ### ### ### ###
2010-Dec-13 Mon 14.78 14.78 14.54 14.59 358,526 ### 25.8 25.8 1.0
2010-Dec-10 Fri 14.76 14.79 14.58 14.71 388,242 ### 35.2 35.2 ###
2010-Dec-09 Thu ### 14.8 14.56 14.76 930,947 ### ### ### 1.1
2010-Dec-08 Wed 14.43 14.58 14.42 14.5 ### ### 1.0
2010-Dec-07 Tue ### ### 14.44 14.53 712,970 5,147,643 ### ### 1.0
2010-Dec-06 Mon ### ### 14.48 14.5 ### ### 1.0
2010-Dec-03 Fri ### ### ### 14.59 ### ### 1.0
2010-Dec-02 Thu ### 14.29 ### 14.25 ### ### 1.0
2010-Dec-01 Wed 13.79 ### 13.72 ### 663,257 4,549,943 ### ### 0.0
2010-Nov-30 Tue ### ### 13.83 13.83 26.8 26.8 1.0
2010-Nov-29 Mon ### 14.2 13.71 ### 536,887 7,492,258 70.2 70.2 0.0
2010-Nov-26 Fri ### ### ### ### 658,278 0 20.4 20.4 0.0
2010-Nov-25 Thu 14.43 14.43 ### 14.21 672,082 4,849,071 18.8 18.8 ###
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### 14.44 14.26 14.28 432,381 ### ### ### ###
2010-Nov-22 Mon 14.42 14.45 14.28 ### ### ### 0.0
2010-Nov-19 Fri 14.4 ### ### 14.24 519,753 0 ### ### 1.0
2010-Nov-18 Thu 14.42 14.56 ### 14.43 382,041 2,781,258 ### ### ###
2010-Nov-17 Wed 14.45 14.46 ### ### ### ### 0.0
2010-Nov-16 Tue ### 14.7 14.55 ### 39.2 39.2 0.0
2010-Nov-15 Mon 14.49 14.75 ### 14.7 687,979 5,073,845 ### ### ###
2010-Nov-12 Fri ### ### ### 14.48 29.1 29.1 1.0
2010-Nov-11 Thu ### 14.8 14.5 ### ### ### 0.0
2010-Nov-10 Wed 14.88 ### 14.56 14.59 575,956 4,192,959 23.8 23.8 1.0
2010-Nov-09 Tue ### ### 14.77 14.86 30.2 30.2 ###
2010-Nov-08 Mon 15.28 15.29 ### ### 23.4 23.4 0.0
2010-Nov-05 Fri ### ### ### 15.27 536,650 0 29.2 29.2 ###
2010-Nov-04 Thu 15.29 ### ### 15.28 ### ### ###
2010-Nov-03 Wed ### ### ### ### 532,178 0 ### ### 0.0
2010-Nov-02 Tue ### 15.53 ### 15.4 1,167,653 9,066,825 ### ### ###
2010-Nov-01 Mon 14.8 ### 14.71 ### 78.8 78.8 0.0
2010-Oct-29 Fri 14.81 14.86 14.51 14.74 720,377 ### ### ### 1.1
2010-Oct-28 Thu ### ### 14.82 14.82 24.0 24.0 1.1
2010-Oct-27 Wed ### 15.2 14.81 ### 457,020 6,857,585 32.2 32.2 0.0
2010-Oct-26 Tue ### 15.23 ### ### 71.6 71.6 0.0
2010-Oct-25 Mon ### 15.27 ### ### 600,989 4,588,551 ### ### 0.0
2010-Oct-22 Fri 15.43 15.46 ### ### 733,184 ### ### ### 0.0
2010-Oct-21 Thu 15.45 15.5 15.23 15.43 ### ### 1.1
2010-Oct-20 Wed 15.29 ### ### ### 68.2 68.2 0.0
2010-Oct-19 Tue ### 15.47 15.24 ### 783,824 ### 72.7 72.7 0.0
2010-Oct-18 Mon 15.46 15.49 15.27 ### ### ### 0.0
2010-Oct-15 Fri ### 15.48 ### 15.46 ### ### 1.1
2010-Oct-14 Thu 15.21 15.49 ### 15.49 ### ### ###
2010-Oct-13 Wed ### ### ### ### 27.7 27.7 0.0
2010-Oct-12 Tue ### ### ### 15.24 514,742 0 81.0 81.0 1.1
2010-Oct-11 Mon 15.23 15.23 ### ### 318,243 2,423,420 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### 15.21 ### ### 26.3 26.3 0.0
2010-Oct-06 Wed ### 15.25 ### ### 725,077 ### 64.3 64.3 0.0
2010-Oct-05 Tue ### ### 14.81 ### 75.6 75.6 0.0
2010-Oct-04 Mon ### ### 14.85 ### 177,273 1,316,252 31.2 31.2 0.0
2010-Oct-01 Fri ### ### 14.77 14.85 ### ### ###
2010-Sep-30 Thu ### ### 14.81 14.87 658,444 4,875,777 36.9 36.9 1.1
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon 14.82 ### 14.78 ### 601,549 4,445,447 82.9 82.9 0.0
2010-Sep-24 Fri 14.57 14.74 14.5 ### 257,024 ### ### ### 0.0
2010-Sep-23 Thu 14.72 14.89 14.59 ### 28.0 28.0 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 14.89 ### 14.84 14.88 ### ### 1.1
2010-Sep-20 Mon ### 14.79 ### ### 70.2 70.2 0.0
2010-Sep-17 Fri ### ### ### 14.7 695,624 0 18.2 18.2 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### 14.82 ### 625,227 ### 74.8 74.8 0.0
2010-Sep-14 Tue ### ### 14.77 14.79 17.8 17.8 ###
2010-Sep-13 Mon ### ### ### ### 474,359 0 71.6 71.6 0.0
2010-Sep-10 Fri ### ### 14.88 ### 310,324 ### 29.9 29.9 0.0
2010-Sep-09 Thu 14.8 ### 14.75 ### 465,853 ### 75.1 75.1 0.0
2010-Sep-08 Wed ### ### ### 14.7 20.3 20.3 ###
2010-Sep-07 Tue ### ### ### ### 346,372 0 ### ### 0.0
2010-Sep-06 Mon ### ### 14.83 ### 491,627 ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 438,550 0 ### ### 0.0
2010-Sep-02 Thu ### ### 14.5 ### 353,243 ### 22.3 22.3 0.0
2010-Sep-01 Wed 14.58 ### 14.49 14.75 846,928 ### ### ### ###
2010-Aug-31 Tue ### ### 14.4 14.4 686,170 4,940,424 ### ### 1.0
2010-Aug-30 Mon 14.59 14.7 14.42 14.56 ### ### ###
2010-Aug-27 Fri ### 14.56 ### ### 689,880 5,022,326 76.7 76.7 0.0
2010-Aug-26 Thu ### 14.74 ### ### ### ### 0.0
2010-Aug-25 Wed 14.56 14.78 14.48 ### 937,759 ### ### ### 0.0
2010-Aug-24 Tue 14.59 ### 14.48 ### 418,644 3,030,982 77.3 77.3 0.0
2010-Aug-23 Mon 14.5 14.84 14.5 14.59 ### ### 1.0
2010-Aug-20 Fri ### 14.74 ### 14.43 751,156 ### ### ### ###
2010-Aug-19 Thu 14.78 ### ### ### 753,489 0 ### ### 0.0
2010-Aug-18 Wed 14.79 ### 14.59 ### 83.8 83.8 0.0
2010-Aug-17 Tue 13.52 ### 13.45 14.4 1,179,351 ### ### ### 1.0
2010-Aug-16 Mon ### ### 13.56 13.77 74.0 74.0 ###
2010-Aug-13 Fri ### 13.77 ### 13.77 ### ### ###
2010-Aug-12 Thu 13.8 ### ### 13.71 700,076 0 29.0 29.0 ###
2010-Aug-11 Wed ### ### ### ### 473,449 0 ### ### 0.0
2010-Aug-10 Tue 14.46 14.53 14.29 ### 374,976 ### 36.0 36.0 0.0
2010-Aug-09 Mon ### 14.47 14.26 14.47 ### ### ###
2010-Aug-06 Fri 14.47 ### ### 14.56 157,545 0 71.4 71.4 ###
2010-Aug-05 Thu ### ### ### 14.48 380,545 0 ### ### 1.0
2010-Aug-04 Wed 14.4 ### 14.26 14.52 ### ### 1.0
2010-Aug-03 Tue ### 14.42 14.24 ### 73.0 73.0 0.0
2010-Aug-02 Mon 14.2 14.29 ### 14.21 218,983 ### 63.4 63.4 ###
2010-Jul-30 Fri ### ### 13.83 ### 475,950 ### ### ### 0.0
2010-Jul-29 Thu ### 14.25 ### 14.2 70.0 70.0 1.0
2010-Jul-28 Wed ### ### ### ### 448,077 0 66.0 66.0 0.0
2010-Jul-27 Tue 14.43 14.43 14.21 14.26 304,383 ### ### ### 1.0
2010-Jul-26 Mon ### 14.49 14.28 ### 72.3 72.3 0.0
2010-Jul-23 Fri ### 14.25 ### ### 718,049 ### ### ### 0.0
2010-Jul-22 Thu 13.85 ### ### 13.75 492,759 0 ### ### 1.0
2010-Jul-21 Wed 13.84 ### 13.75 ### 76.1 76.1 0.0
2010-Jul-20 Tue ### ### ### 13.79 644,475 0 ### ### 1.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri 14.21 14.25 ### 14.22 ### ### 1.0
2010-Jul-15 Thu ### 14.27 ### 14.2 77.9 77.9 1.0
2010-Jul-14 Wed ### ### ### ### 71.6 71.6 0.0
2010-Jul-13 Tue 13.84 ### 13.75 13.81 35.0 35.0 ###
2010-Jul-12 Mon 13.88 ### 13.74 13.8 24.4 24.4 1.0
2010-Jul-09 Fri 13.81 ### 13.71 13.87 ### ### ###
2010-Jul-08 Thu 13.75 13.82 13.55 13.76 70.6 70.6 1.0
2010-Jul-07 Wed 13.5 ### ### 13.56 506,126 0 80.7 80.7 1.0
2010-Jul-06 Tue 13.24 13.7 ### ### 432,055 2,959,576 86.9 86.9 0.0
2010-Jul-05 Mon 13.55 ### ### ### 596,387 0 25.6 25.6 0.0
2010-Jul-02 Fri 13.52 ### ### 13.44 380,424 0 28.8 28.8 ###
2010-Jul-01 Thu 13.29 13.46 ### ### 70.6 70.6 0.0
2010-Jun-30 Wed 13.49 ### ### 13.55 67.2 67.2 1.0
2010-Jun-29 Tue 13.75 13.78 13.52 13.58 ### ### ###
2010-Jun-28 Mon ### ### ### 13.87 697,740 0 37.5 37.5 ###
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 13.76 14.24 13.7 ### 669,328 ### ### ### 0.0
2010-Jun-23 Wed ### 13.75 13.57 ### 536,528 7,328,972 41.0 41.0 0.0
2010-Jun-22 Tue ### ### ### 13.75 26.4 26.4 1.0
2010-Jun-21 Mon ### ### 13.86 ### ### ### 0.0
2010-Jun-18 Fri ### ### ### 13.71 627,788 0 15.8 15.8 ###
2010-Jun-17 Thu 13.82 ### ### 13.85 ### ### ###
2010-Jun-16 Wed 13.71 ### ### 13.85 848,159 0 ### ### ###
2010-Jun-15 Tue ### 13.54 13.26 13.41 588,754 ### ### ### 1.0
2010-Jun-11 Fri 13.23 ### ### 13.25 ### ### ###
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### 12.72 12.89 437,927 ### 36.6 36.6 ###
2010-Jun-08 Tue 12.87 ### 12.87 ### ### ### 0.0
2010-Jun-07 Mon ### ### 12.8 12.85 691,578 ### 28.8 28.8 0.9
2010-Jun-04 Fri 13.2 13.44 ### 13.25 ### ### ###
2010-Jun-03 Thu 13.25 13.5 13.23 ### 373,555 ### 68.1 68.1 0.0
2010-Jun-02 Wed 13.2 13.47 ### ### 32.5 32.5 0.0
2010-Jun-01 Tue 13.28 ### ### ### ### ### 0.0
2010-May-31 Mon ### 13.5 ### 13.41 ### ### 1.0
2010-May-28 Fri 13.41 13.46 ### 13.44 416,489 2,802,970 ### ### ###
2010-May-27 Thu 12.88 ### 12.81 ### 823,685 ### 76.3 76.3 0.0
2010-May-26 Wed ### 13.26 12.81 12.88 964,877 12,577,171 24.2 24.2 ###
2010-May-25 Tue ### 13.46 ### ### 995,351 ### 47.6 47.6 0.0
2010-May-24 Mon ### ### ### ### 602,349 0 61.7 61.7 0.0
2010-May-21 Fri ### ### ### 13.5 76.9 76.9 1.0
2010-May-20 Thu 13.7 ### 13.44 13.56 992,256 ### 43.3 43.3 1.0
2010-May-19 Wed 13.89 ### 13.55 13.59 567,480 3,844,677 31.5 31.5 ###
2010-May-18 Tue ### 14.21 13.58 ### 1,002,240 13,926,124 ### ### 0.0
2010-May-17 Mon ### 14.46 ### ### ### ### 0.0
2010-May-14 Fri 14.49 14.71 14.22 14.58 ### ### ###
2010-May-13 Thu ### ### ### ### 508,380 0 ### ### 0.0
2010-May-12 Wed ### 14.29 ### 14.2 644,652 ### ### ### 1.0
2010-May-11 Tue ### ### 13.87 13.87 546,987 3,793,354 ### ### ###
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri 13.2 14.24 ### ### 1,284,959 ### ### ### 0.0
2010-May-06 Thu ### ### ### 13.78 819,022 0 38.4 38.4 1.0
2010-May-05 Wed ### ### ### 13.85 686,456 0 ### ### ###
2010-May-04 Tue 14.7 14.72 ### 14.4 39.0 39.0 1.0
2010-May-03 Mon ### ### ### ### 37.6 37.6 0.0
2010-Apr-30 Fri ### 14.88 ### 14.77 782,988 ### ### ### 1.1
2010-Apr-29 Thu 14.57 14.73 14.55 ### ### ### 0.0
2010-Apr-28 Wed ### ### 14.48 14.53 27.5 27.5 1.0
2010-Apr-27 Tue ### ### 14.81 ### 352,026 2,606,752 ### ### 0.0
2010-Apr-23 Fri 14.79 ### 14.78 14.82 548,582 4,054,020 ### ### 1.1
2010-Apr-22 Thu ### ### ### ### 191,078 0 ### ### 0.0
2010-Apr-21 Wed ### ### 14.88 ### 365,481 2,719,178 ### ### 0.0
2010-Apr-20 Tue 14.87 ### 14.8 14.89 274,821 2,033,675 71.2 71.2 ###
2010-Apr-19 Mon 14.72 14.77 14.54 14.73 265,074 3,884,659 ### ### 1.1
2010-Apr-16 Fri ### ### 14.82 14.86 ### ### ###
2010-Apr-15 Thu ### ### 14.83 14.83 30.5 30.5 ###
2010-Apr-14 Wed ### ### 14.86 ### 580,879 ### ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 463,459 0 ### ### 0.0
2010-Apr-12 Mon ### 15.23 ### 15.22 73.7 73.7 1.1
2010-Apr-09 Fri 14.86 ### 14.86 ### 457,641 3,400,272 76.6 76.6 0.0
2010-Apr-08 Thu ### ### 14.8 14.86 ### ### ###
2010-Apr-07 Wed ### ### 14.85 ### 381,259 2,830,848 ### ### 0.0
2010-Apr-06 Tue ### ### 14.75 14.88 314,678 2,320,750 ### ### 1.1
2010-Apr-01 Thu ### ### 14.58 14.78 ### ### 1.1
2010-Mar-31 Wed ### ### 14.77 ### ### ### 0.0
2010-Mar-30 Tue ### 14.79 14.58 14.74 371,552 5,456,241 73.4 73.4 1.1
2010-Mar-29 Mon 14.56 ### 14.52 14.55 764,189 ### ###
2010-Mar-26 Fri ### ### 14.46 14.49 864,053 ### ### ### ###
2010-Mar-25 Thu 14.86 14.86 14.57 ### 1,063,673 15,651,948 21.2 21.2 0.0
2010-Mar-24 Wed ### 15.2 14.7 14.7 19.1 19.1 ###
2010-Mar-23 Tue ### 15.2 ### ### 776,874 5,904,242 32.2 32.2 0.0
2010-Mar-22 Mon ### ### 14.84 ### 404,728 3,003,081 ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 426,476 0 ### ### 0.0
2010-Mar-18 Thu ### 15.4 15.25 ### 790,553 12,115,224 ### ### 0.0
2010-Mar-17 Wed ### 15.28 ### 15.2 993,389 ### 67.5 67.5 1.1
2010-Mar-16 Tue ### ### ### ### 1,487,928 0 88.4 88.4 0.0
2010-Mar-15 Mon ### ### 14.4 14.41 ### ### ###
2010-Mar-12 Fri ### 14.74 14.54 ### 27.2 27.2 0.0
2010-Mar-11 Thu 14.57 14.71 14.4 ### 590,353 8,592,587 ### ### 0.0
2010-Mar-10 Wed ### 14.8 ### ### 69.9 69.9 0.0
2010-Mar-09 Tue 14.75 14.77 ### ### 26.9 26.9 0.0
2010-Mar-08 Mon ### ### ### 14.89 27.4 27.4 ###
2010-Mar-05 Fri ### ### 14.58 ### 858,220 6,256,423 83.6 83.6 0.0
2010-Mar-04 Thu ### ### ### 14.48 528,754 0 25.5 25.5 1.0
2010-Mar-03 Wed 14.57 14.77 14.42 ### ### ### 0.0
2010-Mar-02 Tue 14.47 ### 14.26 14.52 ### ### 1.0
2010-Mar-01 Mon 14.7 15.2 14.58 ### 969,148 ### ### ### 0.0
2010-Feb-26 Fri 14.52 14.54 14.2 14.48 36.5 36.5 1.0
2010-Feb-25 Thu ### 14.87 14.25 ### 1,022,583 ### 27.6 27.6 0.0
2010-Feb-24 Wed 14.56 ### 14.47 14.54 703,329 5,088,585 ### ### 1.0
2010-Feb-23 Tue ### 14.79 14.53 ### ### ### 0.0
2010-Feb-22 Mon ### 14.73 ### ### 984,376 7,249,929 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 1,217,328 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 37.6 37.6 0.0
2010-Feb-17 Wed 13.87 ### 13.86 ### 72.7 72.7 0.0
2010-Feb-16 Tue ### ### 13.82 13.84 300,477 ### 30.4 30.4 1.0
2010-Feb-15 Mon 13.8 ### 13.74 ### ### ### 0.0
2010-Feb-12 Fri ### ### 13.78 ### 983,370 ### 28.6 28.6 0.0
2010-Feb-11 Thu 13.73 ### ### 13.84 1,390,120 0 ### ### 1.0
2010-Feb-10 Wed 13.47 13.82 13.46 13.7 858,929 ### 83.8 83.8 1.0
2010-Feb-09 Tue ### ### ### 13.26 942,726 0 ### ### 0.9
2010-Feb-08 Mon 13.26 ### 13.2 13.26 71.1 71.1 0.9
2010-Feb-05 Fri 12.85 ### 12.72 ### ### ### 0.0
2010-Feb-04 Thu ### 13.2 ### ### 35.4 35.4 0.0
2010-Feb-03 Wed ### 13.41 ### 13.24 75.3 75.3 0.9
2010-Feb-02 Tue ### ### 12.55 ### 960,371 6,026,328 ### ### 0.0
2010-Feb-01 Mon ### ### 12.78 12.86 676,749 4,324,426 48.1 48.1 0.9
2010-Jan-29 Fri ### ### 12.89 ### 1,143,144 ### ### ### 0.0
2010-Jan-28 Thu ### 13.4 ### 13.2 1,039,621 ### ### ### 0.9
2010-Jan-27 Wed 12.75 12.89 ### 12.81 85.3 85.3 ###
2010-Jan-25 Mon 12.86 12.87 12.74 12.74 552,842 7,079,141 ### ### ###
2010-Jan-22 Fri ### ### 12.85 ### 66.0 66.0 0.0
2010-Jan-21 Thu 13.22 13.4 ### ### 735,074 ### ### ### 0.0
2010-Jan-20 Wed 13.52 13.72 13.25 ### 1,150,743 ### 27.7 27.7 0.0
2010-Jan-19 Tue 13.55 ### ### 13.4 34.7 34.7 1.0
2010-Jan-18 Mon ### 13.7 13.41 13.59 ### ### ###
2010-Jan-15 Fri 13.79 13.87 ### 13.78 36.6 36.6 1.0
2010-Jan-14 Thu ### ### ### 13.8 ### ### 1.0
2010-Jan-13 Wed ### ### 13.75 ### 1,266,252 8,705,482 ### ### 0.0
2010-Jan-12 Tue ### 14.52 ### 14.4 404,078 ### 76.0 76.0 1.0
2010-Jan-11 Mon ### 14.7 ### 14.49 26.6 26.6 ###
2010-Jan-08 Fri ### 14.71 14.41 14.5 ### ### 1.0
2010-Jan-07 Thu 14.8 14.8 14.53 14.7 497,922 7,302,026 29.9 29.9 ###
2010-Jan-06 Wed ### ### 14.72 14.81 480,725 ### ### ### 1.1
2010-Jan-05 Tue 14.73 ### ### ### 620,627 0 ### ### 0.0
2010-Jan-04 Mon ### 14.77 ### ### 77.2 77.2 0.0
2009-Dec-31 Thu ### ### 14.26 14.29 19.8 19.8 ###
2009-Dec-30 Wed ### ### 14.24 14.26 229,373 ### ### ### 1.0
2009-Dec-29 Tue ### ### 14.29 14.29 22.7 22.7 ###
2009-Dec-24 Thu ### ### ### 14.21 454,851 0 ### ### ###
2009-Dec-23 Wed ### ### ### ### 458,951 0 73.8 73.8 0.0
2009-Dec-22 Tue 14.28 14.28 13.76 ### 610,274 8,556,041 ### ### 0.0
2009-Dec-21 Mon 14.28 14.28 ### ### 562,485 4,016,142 33.6 33.6 0.0
2009-Dec-18 Fri ### 14.23 13.51 14.23 92.5 92.5 ###
2009-Dec-17 Thu 13.42 13.73 13.29 ### 1,314,485 ### ### ### 0.0
2009-Dec-16 Wed ### 13.52 ### 13.42 ### ### 1.0
2009-Dec-15 Tue 13.46 13.47 13.29 ### 31.3 31.3 0.0
2009-Dec-14 Mon ### 13.48 ### 13.45 ### ### ###
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu 12.7 13.27 12.7 13.2 ### ### 0.9
2009-Dec-09 Wed ### ### 12.54 ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 561,849 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 516,121 0 41.4 41.4 0.0
2009-Dec-04 Fri ### ### ### ### 340,555 0 ### ### 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed 13.25 13.49 ### ### 532,850 3,594,073 33.4 33.4 0.0
2009-Dec-01 Tue ### 13.24 ### ### 386,776 2,560,457 ### ### 0.0
2009-Nov-30 Mon ### 13.2 ### ### 857,647 5,660,470 ### ### 0.0
2009-Nov-27 Fri 13.2 13.47 ### ### ### ### 0.0
2009-Nov-26 Thu 13.22 ### ### ### 461,572 0 88.6 88.6 0.0
2009-Nov-25 Wed ### ### ### 13.22 13.5 13.5 0.9
2009-Nov-24 Tue ### ### 13.56 ### 527,727 3,577,989 78.8 78.8 0.0
2009-Nov-23 Mon 13.41 13.59 13.41 13.55 364,542 ### 74.4 74.4 1.0
2009-Nov-20 Fri 13.46 13.51 13.23 13.43 616,845 ### 35.7 35.7 ###
2009-Nov-19 Thu 13.53 ### 13.45 13.58 ### ### ###
2009-Nov-18 Wed 13.85 ### 13.58 ### ### ### 0.0
2009-Nov-17 Tue ### ### ### 13.76 247,788 0 36.2 36.2 1.0
2009-Nov-16 Mon 13.88 ### 13.8 13.89 386,255 2,665,159 67.3 67.3 1.0
2009-Nov-13 Fri 13.73 ### 13.7 13.89 76.2 76.2 1.0
2009-Nov-12 Thu ### ### 13.79 ### 31.4 31.4 0.0
2009-Nov-11 Wed 13.75 ### ### ### ### ### 0.0
2009-Nov-10 Tue ### 14.24 13.82 13.84 789,027 11,070,048 21.5 21.5 1.0
2009-Nov-09 Mon 13.5 ### 13.44 ### ### ### 0.0
2009-Nov-06 Fri 13.25 ### 13.23 13.45 73.8 73.8 ###
2009-Nov-05 Thu ### 13.25 ### ### 854,850 5,663,381 77.1 77.1 0.0
2009-Nov-04 Wed 13.45 13.5 ### ### ### ### 0.0
2009-Nov-03 Tue 13.4 13.51 ### ### 327,275 2,210,742 36.3 36.3 0.0
2009-Nov-02 Mon ### ### ### ### 905,470 0 30.7 30.7 0.0
2009-Oct-30 Fri 13.54 13.73 13.4 13.57 846,423 11,481,727 66.3 66.3 ###
2009-Oct-29 Thu 13.22 13.29 ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 830,220 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### 13.42 1,369,647 0 ### ### 1.0
2009-Oct-26 Mon ### ### 13.76 13.78 ### ### 1.0
2009-Oct-23 Fri 14.2 14.2 ### ### ### ### 0.0
2009-Oct-22 Thu ### 14.28 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-09 02:41:11 thru 2024-05-09 02:41:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000