Ping An of China CSI RAFI A-Share 50 ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 02818  2010-05-07  2014-08-25  2016-06-30
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2016-06-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 0.299 - - - - 0 - 0.00%
2014-08-25 0 16.58 16.58 16.72 16.58 16.60 5,500 91,200 16.582 0.299 0.299 0.302 0.299 0.299 304,881 0.2991 -1.78%
2014-08-22 0 16.88 16.88 17.00 16.38 17.30 44,900 755,732 16.831 0.305 0.305 0.307 0.295 0.312 2,488,940 0.3036 3.56%
2014-08-21 0 16.30 16.20 16.34 16.00 16.30 32,500 521,604 16.049 0.294 0.292 0.295 0.289 0.294 1,801,571 0.2895 1.62%
2014-08-20 0 16.04 16.02 16.16 16.02 16.04 4,700 75,304 16.022 0.289 0.289 0.292 0.289 0.289 260,535 0.2890 -0.50%
2014-08-19 0 16.12 16.12 16.20 15.96 16.02 42,000 671,160 15.980 0.291 0.291 0.292 0.288 0.289 2,328,185 0.2883 1.38%
2014-08-18 0 15.90 15.86 16.00 15.70 15.90 62,200 981,090 15.773 0.287 0.286 0.289 0.283 0.287 3,447,930 0.2845 2.19%
2014-08-15 0 15.56 15.56 - 15.40 15.56 1,200 18,512 15.427 0.281 0.281 - 0.278 0.281 66,520 0.2783 0.39%
2014-08-14 0 15.50 15.50 15.56 15.50 15.64 8,000 124,800 15.600 0.280 0.280 0.281 0.280 0.282 443,464 0.2814 0.00%
2014-08-13 0 15.50 15.50 15.64 15.42 15.42 200 3,084 15.420 0.280 0.280 0.282 0.278 0.278 11,087 0.2782 -1.02%
2014-08-12 0 15.66 15.52 15.66 - - 0 0 - 0.283 0.280 0.283 - - 0 - -0.51%
2014-08-11 0 15.74 15.72 15.74 15.54 15.74 175,100 2,741,212 15.655 0.284 0.284 0.284 0.280 0.284 9,706,312 0.2824 1.94%
2014-08-08 0 15.44 15.36 15.80 - - 0 0 - 0.279 0.277 0.285 - - 0 - -0.13%
2014-08-07 0 15.46 15.32 15.46 15.58 15.58 7,000 109,060 15.580 0.279 0.276 0.279 0.281 0.281 388,031 0.2811 -0.77%
2014-08-06 0 15.58 15.58 15.72 15.44 15.44 3,000 46,320 15.440 0.281 0.281 0.284 0.279 0.279 166,299 0.2785 -0.76%
2014-08-05 0 15.70 15.70 15.74 15.70 15.76 30,000 471,920 15.731 0.283 0.283 0.284 0.283 0.284 1,662,989 0.2838 -0.13%
2014-08-04 0 15.72 15.72 15.76 15.68 15.76 5,500 86,284 15.688 0.284 0.284 0.284 0.283 0.284 304,881 0.2830 1.03%
2014-08-01 0 15.56 15.42 15.56 15.58 15.64 9,000 140,480 15.609 0.281 0.278 0.281 0.281 0.282 498,897 0.2816 0.26%
2014-07-31 0 15.52 15.52 15.64 - - 0 0 - 0.280 0.280 0.282 - - 0 - 0.78%
2014-07-30 0 15.40 15.36 15.50 15.40 15.62 49,500 764,202 15.438 0.278 0.277 0.280 0.278 0.282 2,743,932 0.2785 -1.16%
2014-07-29 0 15.58 15.58 15.60 15.58 15.88 29,600 465,880 15.739 0.281 0.281 0.281 0.281 0.286 1,640,816 0.2839 -1.02%
2014-07-28 0 15.74 15.66 15.78 15.28 17.04 280,200 4,409,508 15.737 0.284 0.283 0.285 0.276 0.307 15,532,317 0.2839 -18.87%
2014-07-25 0 19.40 19.40 19.56 - - 0 0 - 0.350 0.350 0.353 - - 0 - 1.89%
2014-07-24 0 19.04 19.04 19.20 - - 0 0 - 0.343 0.343 0.346 - - 0 - 2.81%
2014-07-23 0 18.52 18.52 18.68 - - 0 0 - 0.334 0.334 0.337 - - 0 - 0.43%
2014-07-22 0 18.44 18.42 18.58 - - 0 0 - 0.333 0.332 0.335 - - 0 - 1.77%
2014-07-21 0 18.12 18.02 18.18 - - 0 0 - 0.327 0.325 0.328 - - 0 - 0.00%
2014-07-18 0 18.12 18.08 18.24 - - 0 0 - 0.327 0.326 0.329 - - 0 - 0.00%
2014-07-17 0 18.12 18.12 18.28 - - 0 0 - 0.327 0.327 0.330 - - 0 - 0.11%
2014-07-16 0 18.10 18.10 18.26 - - 0 0 - 0.327 0.327 0.329 - - 0 - 0.00%
2014-07-15 0 18.10 18.04 - - - 0 0 - 0.327 0.325 - - - 0 - 0.00%
2014-07-14 0 18.10 18.10 18.26 - - 0 0 - 0.327 0.327 0.329 - - 0 - 0.56%
2014-07-11 0 18.00 17.88 18.04 - - 0 0 - 0.325 0.323 0.325 - - 0 - 0.00%
2014-07-10 0 18.00 17.90 18.06 - - 0 0 - 0.325 0.323 0.326 - - 0 - 0.00%
2014-07-09 0 18.00 17.84 18.00 - - 0 0 - 0.325 0.322 0.325 - - 0 - -1.53%
2014-07-08 0 18.28 18.12 18.28 - - 0 0 - 0.330 0.327 0.330 - - 0 - 0.00%
2014-07-07 0 18.28 18.16 18.32 - - 0 0 - 0.330 0.328 0.330 - - 0 - 0.00%
2014-07-04 0 18.28 18.30 18.46 - - 0 0 - 0.330 0.330 0.333 - - 0 - 0.33%
2014-07-03 0 18.22 18.22 - - - 0 0 - 0.329 0.329 - - - 0 - 1.11%
2014-07-02 0 18.02 18.02 18.18 - - 0 0 - 0.325 0.325 0.328 - - 0 - 0.67%
2014-06-30 0 17.90 17.80 17.96 - - 0 0 - 0.323 0.321 0.324 - - 0 - 0.00%
2014-06-27 0 17.90 17.78 17.94 - - 0 0 - 0.323 0.321 0.324 - - 0 - 0.00%
2014-06-26 0 17.90 17.84 - - - 0 0 - 0.323 0.322 - - - 0 - 0.00%
2014-06-25 0 17.90 17.72 - - - 0 0 - 0.323 0.320 - - - 0 - -0.56%
2014-06-24 0 18.00 17.86 18.02 - - 0 0 - 0.325 0.322 0.325 - - 0 - 0.00%
2014-06-23 0 18.00 17.84 - - - 0 0 - 0.325 0.322 - - - 0 - 0.00%
2014-06-20 0 18.00 18.00 18.16 - - 0 0 - 0.325 0.325 0.328 - - 0 - 0.00%
2014-06-19 0 18.00 17.84 18.00 - - 0 0 - 0.325 0.322 0.325 - - 0 - -0.77%
2014-06-18 0 18.14 17.98 18.14 - - 0 0 - 0.327 0.324 0.327 - - 0 - -0.98%
2014-06-17 0 18.32 18.14 18.30 - - 0 0 - 0.330 0.327 0.330 - - 0 - -0.76%
2014-06-16 0 18.46 18.46 - - - 0 0 - 0.333 0.333 - - - 0 - 1.10%
2014-06-13 0 18.26 18.26 - - - 0 0 - 0.329 0.329 - - - 0 - 0.44%
2014-06-12 0 18.18 18.00 18.16 - - 0 0 - 0.328 0.325 0.328 - - 0 - 0.00%
2014-06-11 0 18.18 18.08 18.24 - - 0 0 - 0.328 0.326 0.329 - - 0 - 0.00%
2014-06-10 0 18.18 18.18 18.34 - - 0 0 - 0.328 0.328 0.331 - - 0 - 1.91%
2014-06-09 0 17.84 17.82 17.98 - - 0 0 - 0.322 0.321 0.324 - - 0 - 0.11%
2014-06-06 0 17.82 17.66 - - - 0 0 - 0.321 0.319 - - - 0 - 0.00%
2014-06-05 0 17.82 17.82 17.98 - - 0 0 - 0.321 0.321 0.324 - - 0 - 0.00%
2014-06-04 0 17.82 17.64 17.80 - - 0 0 - 0.321 0.318 0.321 - - 0 - -0.78%
2014-06-03 0 17.96 17.92 18.08 - - 0 0 - 0.324 0.323 0.326 - - 0 - 0.00%
2014-05-30 0 17.96 17.84 18.00 - - 0 0 - 0.324 0.322 0.325 - - 0 - 0.00%
2014-05-29 0 17.96 17.88 18.04 - - 0 0 - 0.324 0.323 0.325 - - 0 - 0.00%
2014-05-28 0 17.96 17.94 18.10 - - 0 0 - 0.324 0.324 0.327 - - 0 - 0.00%
2014-05-27 0 17.96 17.78 17.94 - - 0 0 - 0.324 0.321 0.324 - - 0 - 0.00%
2014-05-26 0 17.96 17.88 18.04 - - 0 0 - 0.324 0.323 0.325 - - 0 - 0.00%
2014-05-23 0 17.96 17.86 18.02 - - 0 0 - 0.324 0.322 0.325 - - 0 - 0.00%
2014-05-22 0 17.96 17.84 18.00 - - 0 0 - 0.324 0.322 0.325 - - 0 - 0.00%
2014-05-21 0 17.96 17.80 17.96 - - 0 0 - 0.324 0.321 0.324 - - 0 - -0.44%
2014-05-20 0 18.04 17.90 18.06 - - 0 0 - 0.325 0.323 0.326 - - 0 - 0.00%
2014-05-19 0 18.04 17.88 18.04 - - 0 0 - 0.325 0.323 0.325 - - 0 - -1.10%
2014-05-16 0 18.24 18.08 - - - 0 0 - 0.329 0.326 - - - 0 - -0.11%
2014-05-15 0 18.26 18.12 18.28 - - 0 0 - 0.329 0.327 0.330 - - 0 - 0.00%
2014-05-14 0 18.26 18.22 18.38 - - 0 0 - 0.329 0.329 0.332 - - 0 - 0.00%
2014-05-13 0 18.26 18.20 18.36 - - 0 0 - 0.329 0.328 0.331 - - 0 - 0.00%
2014-05-12 0 18.26 18.24 18.40 - - 0 0 - 0.329 0.329 0.332 - - 0 - 1.67%
2014-05-09 0 17.96 17.92 18.08 - - 0 0 - 0.324 0.323 0.326 - - 0 - 0.00%
2014-05-08 0 17.96 17.90 18.06 - - 0 0 - 0.324 0.323 0.326 - - 0 - 0.00%
2014-05-07 0 17.96 17.80 17.96 - - 0 0 - 0.324 0.321 0.324 - - 0 - -0.66%
2014-05-05 0 18.08 17.92 18.08 - - 0 0 - 0.326 0.323 0.326 - - 0 - -0.55%
2014-05-02 0 18.18 18.06 18.22 - - 0 0 - 0.328 0.326 0.329 - - 0 - 0.00%
2014-04-30 0 18.18 18.02 18.18 - - 0 0 - 0.328 0.325 0.328 - - 0 - -0.11%
2014-04-29 0 18.20 18.16 - - - 0 0 - 0.328 0.328 - - - 0 - 0.00%
2014-04-28 0 18.20 18.04 18.20 - - 0 0 - 0.328 0.325 0.328 - - 0 - -0.76%
2014-04-25 0 18.34 18.18 18.34 - - 0 0 - 0.331 0.328 0.331 - - 0 - -1.50%
2014-04-24 0 18.62 18.48 18.64 - - 0 0 - 0.336 0.333 0.336 - - 0 - 0.00%
2014-04-23 0 18.62 18.46 18.62 - - 0 0 - 0.336 0.333 0.336 - - 0 - -0.64%
2014-04-22 0 18.74 18.58 - - - 0 0 - 0.338 0.335 - - - 0 - -1.88%
2014-04-17 0 19.10 18.94 19.10 - - 0 0 - 0.345 0.342 0.345 - - 0 - 0.00%
2014-04-16 0 19.10 18.94 19.10 - - 0 0 - 0.345 0.342 0.345 - - 0 - -0.42%
2014-04-15 0 19.18 19.02 19.18 - - 0 0 - 0.346 0.343 0.346 - - 0 - -2.24%
2014-04-14 0 19.62 19.46 19.62 - - 0 0 - 0.354 0.351 0.354 - - 0 - -0.61%
2014-04-11 0 19.74 19.58 19.74 - - 0 0 - 0.356 0.353 0.356 - - 0 - -1.30%
2014-04-10 0 20.00 20.00 - - - 0 0 - 0.361 0.361 - - - 0 - 3.95%
2014-04-09 0 19.24 19.22 19.38 - - 0 0 - 0.347 0.347 0.350 - - 0 - 0.42%
2014-04-08 0 19.16 19.16 19.32 - - 0 0 - 0.346 0.346 0.349 - - 0 - 2.24%
2014-04-07 0 18.74 18.72 18.88 18.74 18.74 2,000 37,480 18.740 0.338 0.338 0.341 0.338 0.338 110,866 0.3381 -0.95%
2014-04-04 0 18.92 18.76 18.92 - - 0 0 - 0.341 0.338 0.341 - - 0 - -0.21%
2014-04-03 0 18.96 18.80 18.96 - - 0 0 - 0.342 0.339 0.342 - - 0 - 0.00%
2014-04-02 0 18.96 18.96 19.12 - - 0 0 - 0.342 0.342 0.345 - - 0 - 1.28%
2014-04-01 0 18.72 18.72 18.88 - - 0 0 - 0.338 0.338 0.341 - - 0 - 0.00%
2014-03-31 0 18.72 18.58 18.74 - - 0 0 - 0.338 0.335 0.338 - - 0 - -0.21%
2014-03-28 0 18.76 18.68 18.84 - - 0 0 - 0.338 0.337 0.340 - - 0 - 0.00%
2014-03-27 0 18.76 18.60 - - - 0 0 - 0.338 0.336 - - - 0 - 0.00%
2014-03-26 0 18.76 18.60 18.76 - - 0 0 - 0.338 0.336 0.338 - - 0 - -0.11%
2014-03-25 0 18.78 18.72 18.88 - - 0 0 - 0.339 0.338 0.341 - - 0 - 0.00%
2014-03-24 0 18.78 18.78 18.94 - - 0 0 - 0.339 0.339 0.342 - - 0 - 1.62%
2014-03-21 0 18.48 18.50 18.66 - - 0 0 - 0.333 0.334 0.337 - - 0 - 3.12%
2014-03-20 0 17.92 17.76 17.90 - - 0 0 - 0.323 0.320 0.323 - - 0 - -1.86%
2014-03-19 0 18.26 18.12 - - - 0 0 - 0.329 0.327 - - - 0 - 0.00%
2014-03-18 0 18.26 18.12 18.28 - - 0 0 - 0.329 0.327 0.330 - - 0 - 0.00%
2014-03-17 0 18.26 18.20 18.36 - - 0 0 - 0.329 0.328 0.331 - - 0 - 0.00%
2014-03-14 0 18.26 18.18 - - - 0 0 - 0.329 0.328 - - - 0 - 0.00%
2014-03-13 0 18.26 18.16 18.32 - - 0 0 - 0.329 0.328 0.330 - - 0 - 0.00%
2014-03-12 0 18.26 18.10 18.26 18.26 18.26 2,000 36,520 18.260 0.329 0.327 0.329 0.329 0.329 110,866 0.3294 -0.76%
2014-03-11 0 18.40 18.24 18.40 - - 0 0 - 0.332 0.329 0.332 - - 0 - -0.33%
2014-03-10 0 18.46 18.32 - - - 0 0 - 0.333 0.330 - - - 0 - -2.53%
2014-03-07 0 18.94 18.90 19.06 - - 0 0 - 0.342 0.341 0.344 - - 0 - 0.00%
2014-03-06 0 18.94 18.94 - - - 0 0 - 0.342 0.342 - - - 0 - 0.11%
2014-03-05 0 18.92 18.76 18.92 - - 0 0 - 0.341 0.338 0.341 - - 0 - -0.32%
2014-03-04 0 18.98 18.82 18.98 - - 0 0 - 0.342 0.340 0.342 - - 0 - -0.11%
2014-03-03 0 19.00 18.84 19.00 - - 0 0 - 0.343 0.340 0.343 - - 0 - -0.52%
2014-02-28 0 19.10 18.98 19.14 - - 0 0 - 0.345 0.342 0.345 - - 0 - 0.00%
2014-02-27 0 19.10 19.10 19.26 - - 0 0 - 0.345 0.345 0.347 - - 0 - 0.32%
2014-02-26 0 19.04 18.90 19.06 - - 0 0 - 0.343 0.341 0.344 - - 0 - -0.10%
2014-02-25 0 19.06 18.90 19.06 - - 0 0 - 0.344 0.341 0.344 - - 0 - -1.75%
2014-02-24 0 19.40 19.24 19.40 - - 0 0 - 0.350 0.347 0.350 - - 0 - -2.32%
2014-02-21 0 19.86 19.70 19.86 - - 0 0 - 0.358 0.355 0.358 - - 0 - -1.68%
2014-02-20 0 20.20 20.00 - - - 0 0 - 0.364 0.361 - - - 0 - 0.00%
2014-02-19 0 20.20 20.05 20.25 - - 0 0 - 0.364 0.362 0.365 - - 0 - 0.00%
2014-02-18 0 20.20 19.96 20.15 - - 0 0 - 0.364 0.360 0.364 - - 0 - -0.74%
2014-02-17 0 20.35 20.35 20.55 - - 0 0 - 0.367 0.367 0.371 - - 0 - 0.25%
2014-02-14 0 20.30 20.30 - - - 0 0 - 0.366 0.366 - - - 0 - 0.00%
2014-02-13 0 20.30 20.15 20.35 - - 0 0 - 0.366 0.364 0.367 - - 0 - 0.00%
2014-02-12 0 20.30 20.25 20.45 - - 0 0 - 0.366 0.365 0.369 - - 0 - 0.74%
2014-02-11 0 20.15 20.20 20.40 - - 0 0 - 0.364 0.364 0.368 - - 0 - 1.87%
2014-02-10 0 19.78 19.80 19.96 - - 0 0 - 0.357 0.357 0.360 - - 0 - 1.02%
2014-02-07 0 19.58 19.58 19.74 - - 0 0 - 0.353 0.353 0.356 - - 0 - 0.93%
2014-02-06 0 19.40 19.40 19.56 - - 0 0 - 0.350 0.350 0.353 - - 0 - 0.00%
2014-02-05 0 19.40 19.24 - - - 0 0 - 0.350 0.347 - - - 0 - -0.61%
2014-02-04 0 19.52 19.34 19.50 - - 0 0 - 0.352 0.349 0.352 - - 0 - -2.40%
2014-01-30 0 20.00 19.86 20.05 - - 0 0 - 0.361 0.358 0.362 - - 0 - -0.74%
2014-01-29 0 20.15 19.96 20.15 - - 0 0 - 0.364 0.360 0.364 - - 0 - -0.25%
2014-01-28 0 20.20 20.00 20.20 - - 0 0 - 0.364 0.361 0.364 - - 0 - -0.49%
2014-01-27 0 20.30 20.10 20.30 - - 0 0 - 0.366 0.363 0.366 - - 0 - -1.22%
2014-01-24 0 20.55 20.30 20.50 - - 0 0 - 0.371 0.366 0.370 - - 0 - 0.00%
2014-01-23 0 20.55 20.35 20.55 - - 0 0 - 0.371 0.367 0.371 - - 0 - 0.00%
2014-01-22 0 20.55 20.60 - - - 0 0 - 0.371 0.372 - - - 0 - 1.23%
2014-01-21 0 20.30 20.20 20.40 - - 0 0 - 0.366 0.364 0.368 - - 0 - 0.00%
2014-01-20 0 20.30 20.20 20.25 - - 0 0 - 0.366 0.364 0.365 - - 0 - -0.49%
2014-01-17 0 20.40 20.20 20.40 - - 0 0 - 0.368 0.364 0.368 - - 0 - -0.49%
2014-01-16 0 20.50 20.45 20.65 20.50 20.50 3,000 61,500 20.500 0.370 0.369 0.373 0.370 0.370 166,299 0.3698 -0.73%
2014-01-15 0 20.65 20.55 20.65 20.80 20.80 4,000 83,200 20.800 0.373 0.371 0.373 0.375 0.375 221,732 0.3752 -0.72%
2014-01-14 0 20.80 20.60 20.80 - - 0 0 - 0.375 0.372 0.375 - - 0 - 0.00%
2014-01-13 0 20.80 20.60 20.80 - - 0 0 - 0.375 0.372 0.375 - - 0 - 0.00%
2014-01-10 0 20.80 20.60 20.80 - - 0 0 - 0.375 0.372 0.375 - - 0 - 0.00%
2014-01-09 0 20.80 20.55 20.75 - - 0 0 - 0.375 0.371 0.374 - - 0 - -0.72%
2014-01-08 0 20.95 20.75 20.95 - - 0 0 - 0.378 0.374 0.378 - - 0 - 0.00%
2014-01-07 0 20.95 20.75 20.95 - - 0 0 - 0.378 0.374 0.378 - - 0 - -0.48%
2014-01-06 0 21.05 20.85 21.05 - - 0 0 - 0.380 0.376 0.380 - - 0 - -2.09%
2014-01-03 0 21.50 21.30 21.50 - - 0 0 - 0.388 0.384 0.388 - - 0 - -1.60%
2014-01-02 0 21.85 21.70 21.90 - - 0 0 - 0.394 0.391 0.395 - - 0 - 0.00%
2013-12-31 0 21.85 21.80 22.00 - - 0 0 - 0.394 0.393 0.397 - - 0 - 0.00%
2013-12-30 0 21.85 21.65 - - - 0 0 - 0.394 0.391 - - - 0 - -0.91%
2013-12-27 0 22.05 21.95 22.15 - - 0 0 - 0.398 0.396 0.400 - - 0 - 0.00%
2013-12-24 0 22.05 22.00 22.20 - - 0 0 - 0.398 0.397 0.400 - - 0 - 0.00%
2013-12-23 0 22.05 21.85 22.05 - - 0 0 - 0.398 0.394 0.398 - - 0 - -0.45%
2013-12-20 0 22.15 21.95 22.15 - - 0 0 - 0.400 0.396 0.400 - - 0 - -1.12%
2013-12-19 0 22.40 22.20 22.40 22.50 22.50 1,800 40,500 22.500 0.404 0.400 0.404 0.406 0.406 99,779 0.4059 -1.54%
2013-12-18 0 22.75 22.65 22.85 - - 0 0 - 0.410 0.409 0.412 - - 0 - 0.00%
2013-12-17 0 22.75 22.55 - - - 0 0 - 0.410 0.407 - - - 0 - -0.22%
2013-12-16 0 22.80 22.60 22.80 - - 0 0 - 0.411 0.408 0.411 - - 0 - -1.30%
2013-12-13 0 23.10 22.90 23.10 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2013-12-12 0 23.10 22.90 - - - 0 0 - 0.417 0.413 - - - 0 - -1.07%
2013-12-11 0 23.35 23.15 23.35 - - 0 0 - 0.421 0.418 0.421 - - 0 - -2.10%
2013-12-10 0 23.85 23.65 23.85 - - 0 0 - 0.430 0.427 0.430 - - 0 - -0.21%
2013-12-09 0 23.90 23.75 - - - 0 0 - 0.431 0.428 - - - 0 - 0.00%
2013-12-06 0 23.90 23.70 23.90 - - 0 0 - 0.431 0.428 0.431 - - 0 - -0.21%
2013-12-05 0 23.95 23.90 24.15 - - 0 0 - 0.432 0.431 0.436 - - 0 - 0.00%
2013-12-04 0 23.95 23.90 24.15 - - 0 0 - 0.432 0.431 0.436 - - 0 - 1.05%
2013-12-03 0 23.70 23.75 24.00 - - 0 0 - 0.428 0.428 0.433 - - 0 - 0.21%
2013-12-02 0 23.65 23.65 23.90 - - 0 0 - 0.427 0.427 0.431 - - 0 - 0.42%
2013-11-29 0 23.55 23.55 23.80 - - 0 0 - 0.425 0.425 0.429 - - 0 - 0.43%
2013-11-28 0 23.45 23.45 23.70 - - 0 0 - 0.423 0.423 0.428 - - 0 - 0.43%
2013-11-27 0 23.35 23.35 - - - 0 0 - 0.421 0.421 - - - 0 - 0.00%
2013-11-26 0 23.35 23.10 23.35 - - 0 0 - 0.421 0.417 0.421 - - 0 - -0.21%
2013-11-25 0 23.40 23.15 - - - 0 0 - 0.422 0.418 - - - 0 - -1.06%
2013-11-22 0 23.65 23.40 23.65 - - 0 0 - 0.427 0.422 0.427 - - 0 - 0.00%
2013-11-21 0 23.65 23.45 23.70 - - 0 0 - 0.427 0.423 0.428 - - 0 - 0.00%
2013-11-20 0 23.65 23.60 23.85 - - 0 0 - 0.427 0.426 0.430 - - 0 - 0.00%
2013-11-19 0 23.65 23.55 23.80 - - 0 0 - 0.427 0.425 0.429 - - 0 - 0.00%
2013-11-18 0 23.65 23.65 23.90 - - 0 0 - 0.427 0.427 0.431 - - 0 - 3.28%
2013-11-15 0 22.90 22.90 23.15 - - 0 0 - 0.413 0.413 0.418 - - 0 - 1.10%
2013-11-14 0 22.65 22.50 22.75 - - 0 0 - 0.409 0.406 0.410 - - 0 - 0.00%
2013-11-13 0 22.65 22.40 22.65 - - 0 0 - 0.409 0.404 0.409 - - 0 - -1.95%
2013-11-12 0 23.10 22.85 23.10 - - 0 0 - 0.417 0.412 0.417 - - 0 - 0.00%
2013-11-11 0 23.10 23.10 23.35 - - 0 0 - 0.417 0.417 0.421 - - 0 - 0.22%
2013-11-08 0 23.05 22.80 23.05 - - 0 0 - 0.416 0.411 0.416 - - 0 - -0.65%
2013-11-07 0 23.20 22.95 23.20 - - 0 0 - 0.419 0.414 0.419 - - 0 - 0.00%
2013-11-06 0 23.20 22.95 23.20 - - 0 0 - 0.419 0.414 0.419 - - 0 - -0.64%
2013-11-05 0 23.35 23.10 23.35 - - 0 0 - 0.421 0.417 0.421 - - 0 - 0.00%
2013-11-04 0 23.35 23.25 23.50 - - 0 0 - 0.421 0.419 0.424 - - 0 - 0.00%
2013-11-01 0 23.35 23.25 23.50 - - 0 0 - 0.421 0.419 0.424 - - 0 - 0.00%
2013-10-31 0 23.35 23.20 23.45 - - 0 0 - 0.421 0.419 0.423 - - 0 - 0.00%
2013-10-30 0 23.35 23.35 23.60 - - 0 0 - 0.421 0.421 0.426 - - 0 - 1.74%
2013-10-29 0 22.95 22.95 23.20 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.22%
2013-10-28 0 22.90 22.75 23.00 - - 0 0 - 0.413 0.410 0.415 - - 0 - 0.00%
2013-10-25 0 22.90 22.65 22.90 - - 0 0 - 0.413 0.409 0.413 - - 0 - -0.87%
2013-10-24 0 23.10 22.90 23.15 - - 0 0 - 0.417 0.413 0.418 - - 0 - 0.00%
2013-10-23 0 23.10 22.85 23.10 - - 0 0 - 0.417 0.412 0.417 - - 0 - -1.28%
2013-10-22 0 23.40 23.20 23.45 - - 0 0 - 0.422 0.419 0.423 - - 0 - 0.00%
2013-10-21 0 23.40 23.40 23.65 - - 0 0 - 0.422 0.422 0.427 - - 0 - 0.00%
2013-10-18 0 23.40 23.20 - - - 0 0 - 0.422 0.419 - - - 0 - 0.00%
2013-10-17 0 23.40 23.15 23.40 - - 0 0 - 0.422 0.418 0.422 - - 0 - -0.85%
2013-10-16 0 23.60 23.30 23.55 - - 0 0 - 0.426 0.420 0.425 - - 0 - -0.21%
2013-10-15 0 23.65 23.55 23.80 - - 0 0 - 0.427 0.425 0.429 - - 0 - 0.00%
2013-10-11 0 23.65 23.65 23.90 - - 0 0 - 0.427 0.427 0.431 - - 0 - 0.42%
2013-10-10 0 23.55 23.45 23.70 - - 0 0 - 0.425 0.423 0.428 - - 0 - 0.00%
2013-10-09 0 23.55 23.55 23.80 - - 0 0 - 0.425 0.425 0.429 - - 0 - 0.00%
2013-10-08 0 23.55 23.55 23.80 - - 0 0 - 0.425 0.425 0.429 - - 0 - 1.07%
2013-10-07 0 23.30 23.20 23.45 - - 0 0 - 0.420 0.419 0.423 - - 0 - 0.00%
2013-10-04 0 23.30 23.30 23.55 - - 0 0 - 0.420 0.420 0.425 - - 0 - 0.00%
2013-10-03 0 23.30 23.35 23.60 - - 0 0 - 0.420 0.421 0.426 - - 0 - 0.00%
2013-10-02 0 23.30 23.10 23.35 - - 0 0 - 0.420 0.417 0.421 - - 0 - 0.00%
2013-09-30 0 23.30 23.05 23.30 - - 0 0 - 0.420 0.416 0.420 - - 0 - -0.21%
2013-09-27 0 23.35 23.10 - - - 0 0 - 0.421 0.417 - - - 0 - -0.43%
2013-09-26 0 23.45 23.20 - - - 0 0 - 0.423 0.419 - - - 0 - -2.09%
2013-09-25 0 23.95 23.70 23.95 - - 0 0 - 0.432 0.428 0.432 - - 0 - -0.62%
2013-09-24 0 24.10 23.85 24.10 - - 0 0 - 0.435 0.430 0.435 - - 0 - -1.23%
2013-09-23 0 24.40 24.15 24.40 - - 0 0 - 0.440 0.436 0.440 - - 0 - 0.00%
2013-09-19 0 24.40 24.40 - - - 0 0 - 0.440 0.440 - - - 0 - 0.41%
2013-09-18 0 24.30 24.15 24.40 - - 0 0 - 0.438 0.436 0.440 - - 0 - 0.00%
2013-09-17 0 24.30 24.05 24.30 - - 0 0 - 0.438 0.434 0.438 - - 0 - -1.82%
2013-09-16 0 24.75 24.50 - - - 0 0 - 0.446 0.442 - - - 0 - 0.00%
2013-09-13 0 24.75 24.50 24.75 24.80 24.80 500 12,400 24.800 0.446 0.442 0.446 0.447 0.447 27,716 0.4474 -0.20%
2013-09-12 0 24.80 24.80 25.05 - - 0 0 - 0.447 0.447 0.452 - - 0 - 1.85%
2013-09-11 0 24.35 24.35 24.60 - - 0 0 - 0.439 0.439 0.444 - - 0 - 0.21%
2013-09-10 0 24.30 24.30 24.55 24.20 24.20 1,300 31,460 24.200 0.438 0.438 0.443 0.437 0.437 72,063 0.4366 2.10%
2013-09-09 0 23.80 23.65 23.90 23.80 23.80 500 11,900 23.800 0.429 0.427 0.431 0.429 0.429 27,716 0.4293 3.70%
2013-09-06 0 22.95 22.95 23.20 - - 0 0 - 0.414 0.414 0.419 - - 0 - 0.22%
2013-09-05 0 22.90 22.90 23.15 - - 0 0 - 0.413 0.413 0.418 - - 0 - 0.00%
2013-09-04 0 22.90 22.80 23.05 - - 0 0 - 0.413 0.411 0.416 - - 0 - 0.00%
2013-09-03 0 22.90 22.80 23.05 22.90 22.90 1,300 29,770 22.900 0.413 0.411 0.416 0.413 0.413 72,063 0.4131 1.10%
2013-09-02 0 22.65 22.65 22.90 - - 0 0 - 0.409 0.409 0.413 - - 0 - 0.67%
2013-08-30 0 22.50 22.35 22.60 - - 0 0 - 0.406 0.403 0.408 - - 0 - 0.00%
2013-08-29 0 22.50 22.35 22.60 - - 0 0 - 0.406 0.403 0.408 - - 0 - 0.00%
2013-08-28 0 22.50 22.25 22.50 - - 28,500 644,250 22.605 0.406 0.401 0.406 - - 1,579,840 0.4078 0.00%
2013-08-27 0 22.50 22.45 22.70 - - 0 0 - 0.406 0.405 0.410 - - 0 - 0.00%
2013-08-26 0 22.50 22.50 22.75 - - 0 0 - 0.406 0.406 0.410 - - 0 - 0.00%
2013-08-23 0 22.50 22.25 22.50 - - 0 0 - 0.406 0.401 0.406 - - 0 - -0.44%
2013-08-22 0 22.60 22.40 22.70 - - 0 0 - 0.408 0.404 0.410 - - 0 - 0.00%
2013-08-21 0 22.60 22.40 22.65 - - 0 0 - 0.408 0.404 0.409 - - 0 - 0.00%
2013-08-20 0 22.60 22.35 22.60 - - 0 0 - 0.408 0.403 0.408 - - 0 - -0.88%
2013-08-19 0 22.80 22.60 22.85 - - 0 0 - 0.411 0.408 0.412 - - 0 - 0.00%
2013-08-16 0 22.80 22.60 22.85 - - 0 0 - 0.411 0.408 0.412 - - 0 - 0.00%
2013-08-15 0 22.80 22.60 22.85 - - 0 0 - 0.411 0.408 0.412 - - 0 - 0.00%
2013-08-13 0 22.80 22.80 23.05 - - 0 0 - 0.411 0.411 0.416 - - 0 - 1.11%
2013-08-12 0 22.55 22.55 22.80 - - 0 0 - 0.407 0.407 0.411 - - 0 - 2.27%
2013-08-09 0 22.05 21.95 22.20 - - 0 0 - 0.398 0.396 0.400 - - 0 - 0.00%
2013-08-08 0 22.05 21.90 22.15 - - 0 0 - 0.398 0.395 0.400 - - 0 - 0.00%
2013-08-07 0 22.05 21.80 22.05 - - 0 0 - 0.398 0.393 0.398 - - 0 - 0.00%
2013-08-06 0 22.05 22.05 22.30 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.00%
2013-08-05 0 22.05 22.05 22.30 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.68%
2013-08-02 0 21.90 21.90 22.05 - - 0 0 - 0.395 0.395 0.398 - - 0 - 0.46%
2013-08-01 0 21.80 21.80 22.05 - - 0 0 - 0.393 0.393 0.398 - - 0 - 1.16%
2013-07-31 0 21.55 21.30 21.55 - - 0 0 - 0.389 0.384 0.389 - - 0 - 0.00%
2013-07-30 0 21.55 21.35 21.60 - - 0 0 - 0.389 0.385 0.390 - - 0 - 0.00%
2013-07-29 0 21.55 21.30 21.55 - - 0 0 - 0.389 0.384 0.389 - - 0 - -1.37%
2013-07-26 0 21.85 21.60 21.85 - - 0 0 - 0.394 0.390 0.394 - - 0 - -0.23%
2013-07-25 0 21.90 21.65 21.90 - - 0 0 - 0.395 0.391 0.395 - - 0 - -0.45%
2013-07-24 0 22.00 21.75 22.00 - - 0 0 - 0.397 0.392 0.397 - - 0 - -0.23%
2013-07-23 0 22.05 21.95 22.20 22.05 22.05 31,900 703,395 22.050 0.398 0.396 0.400 0.398 0.398 1,768,312 0.3978 1.38%
2013-07-22 0 21.75 21.50 21.75 21.80 21.80 500 10,900 21.800 0.392 0.388 0.392 0.393 0.393 27,716 0.3933 -0.46%
2013-07-19 0 21.85 21.60 21.85 - - 0 0 - 0.394 0.390 0.394 - - 0 - -1.35%
2013-07-18 0 22.15 21.90 22.15 - - 0 0 - 0.400 0.395 0.400 - - 0 - -0.89%
2013-07-17 0 22.35 22.20 22.45 - - 0 0 - 0.403 0.400 0.405 - - 0 - 0.00%
2013-07-16 0 22.35 22.25 22.50 22.35 22.35 200 4,470 22.350 0.403 0.401 0.406 0.403 0.403 11,087 0.4032 -0.22%
2013-07-15 0 22.40 22.25 22.50 - - 0 0 - 0.404 0.401 0.406 - - 0 - 0.00%
2013-07-12 0 22.40 22.15 22.40 - - 0 0 - 0.404 0.400 0.404 - - 0 - -0.44%
2013-07-11 0 22.50 22.50 22.75 - - 0 0 - 0.406 0.406 0.410 - - 0 - 4.90%
2013-07-10 0 21.45 21.45 21.70 - - 0 0 - 0.387 0.387 0.391 - - 0 - 0.70%
2013-07-09 0 21.30 21.05 21.30 - - 0 0 - 0.384 0.380 0.384 - - 0 - -0.47%
2013-07-08 0 21.40 21.10 21.35 21.40 21.40 300 6,420 21.400 0.386 0.381 0.385 0.386 0.386 16,630 0.3861 0.00%
2013-07-05 0 21.40 21.35 21.60 - - 0 0 - 0.386 0.385 0.390 - - 0 - 0.00%
2013-07-04 0 21.40 21.20 21.45 20.95 21.40 4,000 84,700 21.175 0.386 0.382 0.387 0.378 0.386 221,732 0.3820 2.88%
2013-07-03 0 20.80 20.80 21.05 20.75 20.80 4,000 83,100 20.775 0.375 0.375 0.380 0.374 0.375 221,732 0.3748 -2.12%
2013-07-02 0 21.25 21.10 21.25 - - 0 0 - 0.383 0.381 0.383 - - 0 - 0.00%
2013-06-28 0 21.25 21.25 21.45 - - 0 0 - 0.383 0.383 0.387 - - 0 - 1.92%
2013-06-27 0 20.85 20.65 20.90 - - 0 0 - 0.376 0.373 0.377 - - 0 - 0.00%
2013-06-26 0 20.85 20.80 20.95 20.85 20.85 2,000 41,700 20.850 0.376 0.375 0.378 0.376 0.376 110,866 0.3761 0.48%
2013-06-25 0 20.75 20.50 20.70 20.75 20.75 2,000 41,500 20.750 0.374 0.370 0.373 0.374 0.374 110,866 0.3743 -1.66%
2013-06-24 0 21.10 20.85 21.10 21.75 21.95 3,000 65,650 21.883 0.381 0.376 0.381 0.392 0.396 166,299 0.3948 -5.17%
2013-06-21 0 22.25 22.00 22.25 - - 0 0 - 0.401 0.397 0.401 - - 0 - -0.45%
2013-06-20 0 22.35 22.10 22.35 - - 0 0 - 0.403 0.399 0.403 - - 0 - -2.61%
2013-06-19 0 22.95 22.80 22.95 - - 0 0 - 0.414 0.411 0.414 - - 0 - -1.08%
2013-06-18 0 23.20 23.20 23.45 23.20 23.20 2,000 46,400 23.200 0.419 0.419 0.423 0.419 0.419 110,866 0.4185 -0.43%
2013-06-17 0 23.30 23.25 23.30 - - 0 0 - 0.420 0.419 0.420 - - 0 - -0.21%
2013-06-14 0 23.35 23.20 23.45 - - 0 0 - 0.421 0.419 0.423 - - 0 - 0.00%
2013-06-13 0 23.35 23.10 23.35 - - 0 0 - 0.421 0.417 0.421 - - 0 - -2.51%
2013-06-11 0 23.95 23.80 23.95 23.95 24.10 4,000 96,100 24.025 0.432 0.429 0.432 0.432 0.435 221,732 0.4334 -1.03%
2013-06-10 0 24.20 24.10 24.25 - - 0 0 - 0.437 0.435 0.437 - - 0 - 0.00%
2013-06-07 0 24.20 24.05 24.20 - - 0 0 - 0.437 0.434 0.437 - - 0 - -1.22%
2013-06-06 0 24.50 24.30 24.50 - - 0 0 - 0.442 0.438 0.442 - - 0 - -1.61%
2013-06-05 0 24.90 24.60 24.85 - - 0 0 - 0.449 0.444 0.448 - - 0 - -0.80%
2013-06-04 0 25.10 24.80 25.05 - - 0 0 - 0.453 0.447 0.452 - - 0 - -0.59%
2013-06-03 0 25.25 25.00 25.25 - - 0 0 - 0.456 0.451 0.456 - - 0 - 0.00%
2013-05-31 0 25.25 25.00 25.25 - - 0 0 - 0.456 0.451 0.456 - - 0 - -0.59%
2013-05-30 0 25.40 25.20 25.45 - - 0 0 - 0.458 0.455 0.459 - - 0 - 0.00%
2013-05-29 0 25.40 25.25 25.40 - - 0 0 - 0.458 0.456 0.458 - - 0 - 0.00%
2013-05-28 0 25.40 25.40 25.70 - - 0 0 - 0.458 0.458 0.464 - - 0 - 1.60%
2013-05-27 0 25.00 24.85 25.10 - - 0 0 - 0.451 0.448 0.453 - - 0 - 0.00%
2013-05-24 0 25.00 24.85 25.00 - - 0 0 - 0.451 0.448 0.451 - - 0 - 0.00%
2013-05-23 0 25.00 24.80 25.05 - - 0 0 - 0.451 0.447 0.452 - - 0 - -1.77%
2013-05-22 0 25.45 25.25 25.45 - - 0 0 - 0.459 0.456 0.459 - - 0 - 0.00%
2013-05-21 0 25.45 25.30 25.55 - - 0 0 - 0.459 0.456 0.461 - - 0 - 0.00%
2013-05-20 0 25.45 25.45 25.70 - - 0 0 - 0.459 0.459 0.464 - - 0 - 2.00%
2013-05-16 0 24.95 24.95 25.10 - - 0 0 - 0.450 0.450 0.453 - - 0 - 0.60%
2013-05-15 0 24.80 24.55 24.80 - - 0 0 - 0.447 0.443 0.447 - - 0 - 0.00%
2013-05-14 0 24.80 24.55 24.80 - - 0 0 - 0.447 0.443 0.447 - - 0 - -1.00%
2013-05-13 0 25.05 24.80 25.05 - - 0 0 - 0.452 0.447 0.452 - - 0 - -0.20%
2013-05-10 0 25.10 25.05 25.35 - - 0 0 - 0.453 0.452 0.457 - - 0 - 0.00%
2013-05-09 0 25.10 24.90 25.20 25.10 25.10 2,000 50,200 25.100 0.453 0.449 0.455 0.453 0.453 110,866 0.4528 0.00%
2013-05-08 0 25.10 25.10 25.40 - - 0 0 - 0.453 0.453 0.458 - - 0 - 0.60%
2013-05-07 0 24.95 24.95 25.25 - - 0 0 - 0.450 0.450 0.456 - - 0 - 0.20%
2013-05-06 0 24.90 24.90 25.20 - - 0 0 - 0.449 0.449 0.455 - - 0 - 1.22%
2013-05-03 0 24.60 24.60 24.85 - - 0 0 - 0.444 0.444 0.448 - - 0 - 0.61%
2013-05-02 0 24.45 24.30 24.55 - - 0 0 - 0.441 0.438 0.443 - - 0 - 0.00%
2013-04-30 0 24.45 24.40 24.55 24.45 24.45 2,000 48,900 24.450 0.441 0.440 0.443 0.441 0.441 110,866 0.4411 0.62%
2013-04-29 0 24.30 24.05 24.30 - - 0 0 - 0.438 0.434 0.438 - - 0 - 0.00%
2013-04-26 0 24.30 24.15 24.40 - - 0 0 - 0.438 0.436 0.440 - - 0 - 0.00%
2013-04-25 0 24.30 24.15 24.40 24.30 24.30 2,000 48,600 24.300 0.438 0.436 0.440 0.438 0.438 110,866 0.4384 0.41%
2013-04-24 0 24.20 24.20 24.45 - - 0 0 - 0.437 0.437 0.441 - - 0 - 0.21%
2013-04-23 0 24.15 23.95 24.15 - - 0 0 - 0.436 0.432 0.436 - - 0 - -1.43%
2013-04-22 0 24.50 24.45 24.70 24.50 24.50 5,000 122,500 24.500 0.442 0.441 0.446 0.442 0.442 277,165 0.4420 0.00%
2013-04-19 0 24.50 24.50 24.75 - - 0 0 - 0.442 0.442 0.446 - - 0 - 2.73%
2013-04-18 0 23.85 23.75 23.95 23.85 23.85 2,000 47,700 23.850 0.430 0.428 0.432 0.430 0.430 110,866 0.4302 0.00%
2013-04-17 0 23.85 23.65 23.85 - - 0 0 - 0.430 0.427 0.430 - - 0 - -0.62%
2013-04-16 0 24.00 23.80 24.05 24.00 24.00 3,000 72,000 24.000 0.433 0.429 0.434 0.433 0.433 166,299 0.4330 -0.41%
2013-04-15 0 24.10 23.95 24.10 - - 0 0 - 0.435 0.432 0.435 - - 0 - -0.21%
2013-04-12 0 24.15 24.00 24.25 - - 0 0 - 0.436 0.433 0.437 - - 0 - 0.00%
2013-04-11 0 24.15 24.15 24.35 - - 0 0 - 0.436 0.436 0.439 - - 0 - 0.00%
2013-04-10 0 24.15 24.20 24.40 - - 0 0 - 0.436 0.437 0.440 - - 0 - 0.42%
2013-04-09 0 24.05 24.10 24.35 - - 0 0 - 0.434 0.435 0.439 - - 0 - 0.42%
2013-04-08 0 23.95 23.80 24.00 24.00 24.00 2,000 48,000 24.000 0.432 0.429 0.433 0.433 0.433 110,866 0.4330 0.84%
2013-04-05 0 23.75 23.60 23.85 23.75 24.10 4,000 95,800 23.950 0.428 0.426 0.430 0.428 0.435 221,732 0.4321 -2.46%
2013-04-03 0 24.35 24.25 24.35 - - 0 0 - 0.439 0.437 0.439 - - 0 - -0.81%
2013-04-02 0 24.55 24.30 24.55 - - 0 0 - 0.443 0.438 0.443 - - 0 - -0.61%
2013-03-28 0 24.70 24.50 24.70 - - 0 0 - 0.446 0.442 0.446 - - 0 - -2.37%
2013-03-27 0 25.30 25.25 25.55 - - 0 0 - 0.456 0.456 0.461 - - 0 - 0.00%
2013-03-26 0 25.30 25.25 25.45 25.30 25.30 2,000 50,600 25.300 0.456 0.456 0.459 0.456 0.456 110,866 0.4564 -0.98%
2013-03-25 0 25.55 25.50 25.80 - - 0 0 - 0.461 0.460 0.465 - - 0 - 0.00%
2013-03-22 0 25.55 25.40 25.70 - - 0 0 - 0.461 0.458 0.464 - - 0 - 0.00%
2013-03-21 0 25.55 25.35 25.65 - - 0 0 - 0.461 0.457 0.463 - - 0 - 0.00%
2013-03-20 0 25.55 25.40 25.65 25.55 25.55 2,000 51,100 25.550 0.461 0.458 0.463 0.461 0.461 110,866 0.4609 2.61%
2013-03-19 0 24.90 24.80 24.95 - - 0 0 - 0.449 0.447 0.450 - - 0 - 0.00%
2013-03-18 0 24.90 24.65 24.90 - - 0 0 - 0.449 0.445 0.449 - - 0 - -0.99%
2013-03-15 0 25.15 24.85 25.15 - - 0 0 - 0.454 0.448 0.454 - - 0 - -0.59%
2013-03-14 0 25.30 25.10 25.35 - - 0 0 - 0.456 0.453 0.457 - - 0 - 0.00%
2013-03-13 0 25.30 25.00 25.30 - - 0 0 - 0.456 0.451 0.456 - - 0 - -0.78%
2013-03-12 0 25.50 25.20 25.50 - - 0 0 - 0.460 0.455 0.460 - - 0 - -1.73%
2013-03-11 0 25.95 25.65 25.95 - - 0 0 - 0.468 0.463 0.468 - - 0 - -0.38%
2013-03-08 0 26.05 25.90 26.20 - - 0 0 - 0.470 0.467 0.473 - - 0 - 0.00%
2013-03-07 0 26.05 25.75 26.05 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2013-03-06 0 26.05 26.10 26.35 - - 0 0 - 0.470 0.471 0.475 - - 0 - 1.36%
2013-03-05 0 25.70 25.70 26.00 - - 0 0 - 0.464 0.464 0.469 - - 0 - 0.98%
2013-03-04 0 25.45 25.15 25.45 25.50 25.50 5,000 127,500 25.500 0.459 0.454 0.459 0.460 0.460 277,165 0.4600 -3.60%
2013-03-01 0 26.40 26.10 26.40 - - 0 0 - 0.476 0.471 0.476 - - 0 - -0.19%
2013-02-28 0 26.45 26.45 26.75 - - 0 0 - 0.477 0.477 0.483 - - 0 - 3.32%
2013-02-27 0 25.60 25.55 25.85 - - 0 0 - 0.462 0.461 0.466 - - 0 - 0.99%
2013-02-26 0 25.35 25.00 25.30 - - 0 0 - 0.457 0.451 0.456 - - 0 - -2.31%
2013-02-25 0 25.95 25.70 26.00 - - 0 0 - 0.468 0.464 0.469 - - 0 - 0.00%
2013-02-22 0 25.95 25.60 25.90 - - 0 0 - 0.468 0.462 0.467 - - 0 - -0.57%
2013-02-21 0 26.10 25.85 26.15 - - 0 0 - 0.471 0.466 0.472 - - 0 - -3.51%
2013-02-20 0 27.05 26.75 27.05 - - 0 0 - 0.488 0.483 0.488 - - 0 - 0.00%
2013-02-19 0 27.05 26.70 27.00 - - 0 0 - 0.488 0.482 0.487 - - 0 - -1.64%
2013-02-18 0 27.50 27.25 27.55 - - 0 0 - 0.496 0.492 0.497 - - 0 - 0.00%
2013-02-15 0 27.50 27.45 27.75 - - 0 0 - 0.496 0.495 0.501 - - 0 - 0.00%
2013-02-14 0 27.50 27.50 27.80 - - 0 0 - 0.496 0.496 0.502 - - 0 - 0.55%
2013-02-08 0 27.35 27.30 27.60 - - 0 0 - 0.493 0.492 0.498 - - 0 - 0.00%
2013-02-07 0 27.35 27.20 27.40 27.50 27.50 2,000 55,000 27.500 0.493 0.491 0.494 0.496 0.496 110,866 0.4961 -1.62%
2013-02-06 0 27.80 27.75 28.05 - - 0 0 - 0.502 0.501 0.506 - - 0 - 0.00%
2013-02-05 0 27.80 27.65 27.80 - - 0 0 - 0.502 0.499 0.502 - - 0 - -0.54%
2013-02-04 0 27.95 27.95 28.25 - - 0 0 - 0.504 0.504 0.510 - - 0 - 0.18%
2013-02-01 0 27.90 27.90 28.00 - - 0 0 - 0.503 0.503 0.505 - - 0 - 1.45%
2013-01-31 0 27.50 27.35 27.65 - - 0 0 - 0.496 0.493 0.499 - - 0 - 0.00%
2013-01-30 0 27.50 27.45 27.75 27.50 27.50 10,000 275,000 27.500 0.496 0.495 0.501 0.496 0.496 554,330 0.4961 0.73%
2013-01-29 0 27.30 27.30 27.45 - - 0 0 - 0.492 0.492 0.495 - - 0 - 0.74%
2013-01-28 0 27.10 27.10 27.35 - - 0 0 - 0.489 0.489 0.493 - - 0 - 1.69%
2013-01-25 0 26.65 26.45 26.75 - - 0 0 - 0.481 0.477 0.483 - - 0 - 0.00%
2013-01-24 0 26.65 26.55 26.85 - - 0 0 - 0.481 0.479 0.484 - - 0 - 0.00%
2013-01-23 0 26.65 26.60 26.90 - - 0 0 - 0.481 0.480 0.485 - - 0 - 0.00%
2013-01-22 0 26.65 26.65 26.95 - - 0 0 - 0.481 0.481 0.486 - - 0 - 0.00%
2013-01-21 0 26.65 26.65 26.95 - - 0 0 - 0.481 0.481 0.486 - - 0 - 0.00%
2013-01-18 0 26.65 26.65 26.95 - - 0 0 - 0.481 0.481 0.486 - - 0 - 0.19%
2013-01-17 0 26.60 26.30 26.60 - - 0 0 - 0.480 0.474 0.480 - - 0 - -1.12%
2013-01-16 0 26.90 26.65 26.95 - - 0 0 - 0.485 0.481 0.486 - - 0 - 0.00%
2013-01-15 0 26.90 26.90 27.20 - - 0 0 - 0.485 0.485 0.491 - - 0 - 0.56%
2013-01-14 0 26.75 26.80 27.10 - - 0 0 - 0.483 0.483 0.489 - - 0 - 2.10%
2013-01-11 0 26.20 25.95 26.25 - - 0 0 - 0.473 0.468 0.474 - - 0 - -1.87%
2013-01-10 0 26.70 26.40 26.70 - - 0 0 - 0.482 0.476 0.482 - - 0 - 0.00%
2013-01-09 0 26.70 26.40 26.70 - - 0 0 - 0.482 0.476 0.482 - - 0 - -0.19%
2013-01-08 0 26.75 26.45 26.75 - - 0 0 - 0.483 0.477 0.483 - - 0 - -1.11%
2013-01-07 0 27.05 26.95 27.20 - - 0 0 - 0.488 0.486 0.491 - - 0 - 0.00%
2013-01-04 0 27.05 26.80 27.05 - - 0 0 - 0.488 0.483 0.488 - - 0 - -0.37%
2013-01-03 0 27.15 27.15 27.45 - - 0 0 - 0.490 0.490 0.495 - - 0 - 0.00%
2013-01-02 0 27.15 27.15 27.45 26.80 27.15 4,000 107,900 26.975 0.490 0.490 0.495 0.483 0.490 221,732 0.4866 4.42%
2012-12-31 0 26.00 26.00 26.25 - - 0 0 - 0.469 0.469 0.474 - - 0 - 0.78%
2012-12-28 0 25.80 25.65 25.95 25.75 25.80 3,900 100,560 25.785 0.465 0.463 0.468 0.465 0.465 216,189 0.4651 1.18%
2012-12-27 0 25.50 25.45 25.75 - - 0 0 - 0.460 0.459 0.465 - - 0 - 1.80%
2012-12-24 0 25.05 25.05 25.25 - - 0 0 - 0.452 0.452 0.456 - - 0 - 0.80%
2012-12-21 0 24.85 24.65 24.90 24.85 24.85 1,000 24,850 24.850 0.448 0.445 0.449 0.448 0.448 55,433 0.4483 -1.97%
2012-12-20 0 25.35 25.05 25.35 - - 0 0 - 0.457 0.452 0.457 - - 0 - 0.00%
2012-12-19 0 25.35 25.20 25.35 - - 0 0 - 0.457 0.455 0.457 - - 0 - -0.20%
2012-12-18 0 25.40 25.10 25.40 25.55 25.55 2,000 51,100 25.550 0.458 0.453 0.458 0.461 0.461 110,866 0.4609 -0.20%
2012-12-17 0 25.45 25.45 25.60 25.30 25.30 2,000 50,600 25.300 0.459 0.459 0.462 0.456 0.456 110,866 0.4564 1.80%
2012-12-14 0 25.00 25.00 25.10 - - 0 0 - 0.451 0.451 0.453 - - 0 - 4.60%
2012-12-13 0 23.90 23.70 23.90 - - 0 0 - 0.431 0.428 0.431 - - 0 - 0.00%
2012-12-12 0 23.90 23.80 24.05 - - 0 0 - 0.431 0.429 0.434 - - 0 - 0.00%
2012-12-11 0 23.90 23.70 23.95 - - 0 0 - 0.431 0.428 0.432 - - 0 - 0.00%
2012-12-10 0 23.90 23.70 23.95 23.90 23.90 2,000 47,800 23.900 0.431 0.428 0.432 0.431 0.431 110,866 0.4312 1.49%
2012-12-07 0 23.55 23.55 23.80 - - 0 0 - 0.425 0.425 0.429 - - 0 - 1.51%
2012-12-06 0 23.20 22.95 23.20 - - 0 0 - 0.419 0.414 0.419 - - 0 - -0.22%
2012-12-05 0 23.25 23.20 23.45 23.25 23.25 2,000 46,500 23.250 0.419 0.419 0.423 0.419 0.419 110,866 0.4194 4.26%
2012-12-04 0 22.30 22.30 22.55 - - 0 0 - 0.402 0.402 0.407 - - 0 - 0.68%
2012-12-03 0 22.15 22.10 22.35 22.15 22.15 1,300 28,795 22.150 0.400 0.399 0.403 0.400 0.400 72,063 0.3996 0.45%
2012-11-30 0 22.05 22.05 22.30 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.00%
2012-11-29 0 22.05 21.90 22.15 - - 0 0 - 0.398 0.395 0.400 - - 0 - 0.00%
2012-11-28 0 22.05 21.80 22.05 - - 0 0 - 0.398 0.393 0.398 - - 0 - -0.90%
2012-11-27 0 22.25 22.00 22.25 - - 0 0 - 0.401 0.397 0.401 - - 0 - -0.45%
2012-11-26 0 22.35 22.15 22.40 - - 0 0 - 0.403 0.400 0.404 - - 0 - 0.00%
2012-11-23 0 22.35 22.35 22.45 - - 0 0 - 0.403 0.403 0.405 - - 0 - 0.90%
2012-11-22 0 22.15 22.10 22.30 - - 0 0 - 0.400 0.399 0.402 - - 0 - 0.45%
2012-11-21 0 22.05 22.05 22.30 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.23%
2012-11-20 0 22.00 21.75 22.00 - - 0 0 - 0.397 0.392 0.397 - - 0 - 0.00%
2012-11-19 0 22.00 21.85 22.10 - - 0 0 - 0.397 0.394 0.399 - - 0 - 0.00%
2012-11-16 0 22.00 21.75 22.00 - - 0 0 - 0.397 0.392 0.397 - - 0 - -0.68%
2012-11-15 0 22.15 21.90 22.15 - - 0 0 - 0.400 0.395 0.400 - - 0 - -0.23%
2012-11-14 0 22.20 22.20 22.45 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.00%
2012-11-13 0 22.20 21.95 22.20 - - 0 0 - 0.400 0.396 0.400 - - 0 - -1.33%
2012-11-12 0 22.50 22.35 22.60 - - 0 0 - 0.406 0.403 0.408 - - 0 - 0.00%
2012-11-09 0 22.50 22.35 22.50 - - 0 0 - 0.406 0.403 0.406 - - 0 - -0.22%
2012-11-08 0 22.55 22.30 22.55 - - 0 0 - 0.407 0.402 0.407 - - 0 - -2.59%
2012-11-07 0 23.15 22.95 23.20 - - 0 0 - 0.418 0.414 0.419 - - 0 - 0.00%
2012-11-06 0 23.15 22.85 23.15 - - 0 0 - 0.418 0.412 0.418 - - 0 - 0.00%
2012-11-05 0 23.15 23.00 23.25 - - 0 0 - 0.418 0.415 0.419 - - 0 - 0.00%
2012-11-02 0 23.15 23.10 23.30 - - 0 0 - 0.418 0.417 0.420 - - 0 - 1.98%
2012-11-01 0 22.70 22.70 22.75 - - 0 0 - 0.410 0.410 0.410 - - 0 - 2.25%
2012-10-31 0 22.20 22.20 22.40 22.10 22.10 30,000 663,000 22.100 0.400 0.400 0.404 0.399 0.399 1,662,989 0.3987 1.14%
2012-10-30 0 21.95 21.75 22.00 - - 0 0 - 0.396 0.392 0.397 - - 0 - -1.13%
2012-10-29 0 22.20 22.00 22.25 22.20 22.20 1,000 22,200 22.200 0.400 0.397 0.401 0.400 0.400 55,433 0.4005 0.00%
2012-10-26 0 22.20 21.95 22.20 - - 0 0 - 0.400 0.396 0.400 - - 0 - -2.42%
2012-10-25 0 22.75 22.55 22.75 - - 0 0 - 0.410 0.407 0.410 - - 0 - -0.66%
2012-10-24 0 22.90 22.65 22.90 - - 0 0 - 0.413 0.409 0.413 - - 0 - -0.65%
2012-10-22 0 23.05 22.80 23.05 - - 0 0 - 0.416 0.411 0.416 - - 0 - 0.00%
2012-10-19 0 23.05 22.85 23.10 23.05 23.05 8,000 184,400 23.050 0.416 0.412 0.417 0.416 0.416 443,464 0.4158 0.88%
2012-10-18 0 22.85 22.90 22.95 - - 0 0 - 0.412 0.413 0.414 - - 0 - 2.01%
2012-10-17 0 22.40 22.30 22.55 - - 0 0 - 0.404 0.402 0.407 - - 0 - 0.00%
2012-10-16 0 22.40 22.25 22.50 - - 0 0 - 0.404 0.401 0.406 - - 0 - 0.00%
2012-10-15 0 22.40 22.20 22.45 - - 0 0 - 0.404 0.400 0.405 - - 0 - 0.00%
2012-10-12 0 22.40 22.30 22.55 22.40 22.40 3,000 67,200 22.400 0.404 0.402 0.407 0.404 0.404 166,299 0.4041 0.90%
2012-10-11 0 22.20 22.20 22.30 - - 0 0 - 0.400 0.400 0.402 - - 0 - 0.91%
2012-10-10 0 22.00 22.00 22.25 - - 0 0 - 0.397 0.397 0.401 - - 0 - 0.00%
2012-10-09 0 22.00 22.00 22.20 - - 0 0 - 0.397 0.397 0.400 - - 0 - 0.46%
2012-10-08 0 21.90 21.65 21.90 - - 0 0 - 0.395 0.391 0.395 - - 0 - -1.35%
2012-10-05 0 22.20 22.20 22.45 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.68%
2012-10-04 0 22.05 22.05 22.30 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.00%
2012-10-03 0 22.05 22.05 22.30 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.46%
2012-09-28 0 21.95 21.95 22.10 - - 0 0 - 0.396 0.396 0.399 - - 0 - 2.33%
2012-09-27 0 21.45 21.50 21.75 - - 0 0 - 0.387 0.388 0.392 - - 0 - 1.90%
2012-09-26 0 21.05 20.80 21.05 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2012-09-25 0 21.05 20.90 21.10 - - 0 0 - 0.380 0.377 0.381 - - 0 - 0.00%
2012-09-24 0 21.05 21.00 21.25 21.05 21.10 5,000 105,400 21.080 0.380 0.379 0.383 0.380 0.381 277,165 0.3803 0.00%
2012-09-21 0 21.05 20.95 21.10 - - 0 0 - 0.380 0.378 0.381 - - 0 - 0.00%
2012-09-20 0 21.05 20.80 21.05 - - 0 0 - 0.380 0.375 0.380 - - 0 - -1.17%
2012-09-19 0 21.30 21.20 21.35 - - 0 0 - 0.384 0.382 0.385 - - 0 - 0.00%
2012-09-18 0 21.30 21.05 21.30 - - 0 0 - 0.384 0.380 0.384 - - 0 - -1.16%
2012-09-17 0 21.55 21.35 21.55 - - 0 0 - 0.389 0.385 0.389 - - 0 - -0.46%
2012-09-14 0 21.65 21.65 21.90 - - 0 0 - 0.391 0.391 0.395 - - 0 - 0.23%
2012-09-13 0 21.60 21.35 21.60 - - 0 0 - 0.390 0.385 0.390 - - 0 - -0.23%
2012-09-12 0 21.65 21.60 21.85 21.65 21.65 9,000 194,850 21.650 0.391 0.390 0.394 0.391 0.391 498,897 0.3906 0.46%
2012-09-11 0 21.55 21.45 21.55 - - 0 0 - 0.389 0.387 0.389 - - 0 - -0.46%
2012-09-10 0 21.65 21.60 21.75 - - 0 0 - 0.391 0.390 0.392 - - 0 - 0.00%
2012-09-07 0 21.65 21.65 21.80 21.60 21.60 15,000 324,000 21.600 0.391 0.391 0.393 0.390 0.390 831,494 0.3897 3.10%
2012-09-06 0 21.00 21.00 21.20 - - 0 0 - 0.379 0.379 0.382 - - 0 - 0.24%
2012-09-05 0 20.95 20.80 20.95 - - 0 0 - 0.378 0.375 0.378 - - 0 - -0.24%
2012-09-04 0 21.00 20.90 21.00 - - 0 0 - 0.379 0.377 0.379 - - 0 - -1.18%
2012-09-03 0 21.25 21.15 21.30 - - 0 0 - 0.383 0.382 0.384 - - 0 - 0.00%
2012-08-31 0 21.25 21.10 21.25 - - 0 0 - 0.383 0.381 0.383 - - 0 - 0.00%
2012-08-30 0 21.25 21.25 21.30 - - 0 0 - 0.383 0.383 0.384 - - 0 - 0.00%
2012-08-29 0 21.25 21.10 21.30 - - 0 0 - 0.383 0.381 0.384 - - 0 - 0.00%
2012-08-28 0 21.25 21.25 21.35 - - 0 0 - 0.383 0.383 0.385 - - 0 - 0.47%
2012-08-27 0 21.15 20.95 21.15 - - 0 0 - 0.382 0.378 0.382 - - 0 - -1.40%
2012-08-24 0 21.45 21.30 21.50 - - 0 0 - 0.387 0.384 0.388 - - 0 - -0.92%
2012-08-23 0 21.65 21.45 21.65 - - 0 0 - 0.391 0.387 0.391 - - 0 - -0.23%
2012-08-22 0 21.70 21.40 21.65 - - 0 0 - 0.391 0.386 0.391 - - 0 - -0.46%
2012-08-21 0 21.80 21.60 21.85 - - 0 0 - 0.393 0.390 0.394 - - 0 - 0.00%
2012-08-20 0 21.80 21.55 21.80 - - 0 0 - 0.393 0.389 0.393 - - 0 - -0.91%
2012-08-17 0 22.00 21.75 22.00 - - 0 0 - 0.397 0.392 0.397 - - 0 - -0.23%
2012-08-16 0 22.05 21.80 22.05 - - 0 0 - 0.398 0.393 0.398 - - 0 - 0.00%
2012-08-15 0 22.05 21.80 22.05 - - 0 0 - 0.398 0.393 0.398 - - 0 - -1.34%
2012-08-14 0 22.35 22.10 22.35 - - 0 0 - 0.403 0.399 0.403 - - 0 - 0.00%
2012-08-13 0 22.35 22.10 22.35 - - 0 0 - 0.403 0.399 0.403 - - 0 - -0.45%
2012-08-10 0 22.45 22.30 22.55 - - 0 0 - 0.405 0.402 0.407 - - 0 - 0.00%
2012-08-09 0 22.45 22.45 22.70 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.22%
2012-08-08 0 22.40 22.30 22.55 - - 0 0 - 0.404 0.402 0.407 - - 0 - 0.00%
2012-08-07 0 22.40 22.40 22.55 - - 0 0 - 0.404 0.404 0.407 - - 0 - 0.00%
2012-08-06 0 22.40 22.40 22.65 - - 0 0 - 0.404 0.404 0.409 - - 0 - 0.67%
2012-08-03 0 22.25 22.25 22.50 - - 0 0 - 0.401 0.401 0.406 - - 0 - 0.68%
2012-08-02 0 22.10 22.10 22.35 22.05 22.05 9,000 198,450 22.050 0.399 0.399 0.403 0.398 0.398 498,897 0.3978 0.00%
2012-08-01 0 22.10 22.10 22.25 - - 0 0 - 0.399 0.399 0.401 - - 0 - 0.68%
2012-07-31 0 21.95 21.95 22.15 - - 0 0 - 0.396 0.396 0.400 - - 0 - 1.15%
2012-07-30 0 21.70 21.70 21.95 - - 0 0 - 0.391 0.391 0.396 - - 0 - 0.00%
2012-07-27 0 21.70 21.70 21.95 21.70 21.70 2,000 43,400 21.700 0.391 0.391 0.396 0.391 0.391 110,866 0.3915 -0.23%
2012-07-26 0 21.75 21.50 21.75 - - 0 0 - 0.392 0.388 0.392 - - 0 - 0.00%
2012-07-25 0 21.75 21.55 21.80 - - 0 0 - 0.392 0.389 0.393 - - 0 - 0.00%
2012-07-24 0 21.75 21.55 21.75 - - 0 0 - 0.392 0.389 0.392 - - 0 - -0.68%
2012-07-23 0 21.90 21.65 21.90 - - 0 0 - 0.395 0.391 0.395 - - 0 - -2.01%
2012-07-20 0 22.35 22.25 22.40 - - 0 0 - 0.403 0.401 0.404 - - 0 - 0.00%
2012-07-19 0 22.35 22.30 22.55 - - 0 0 - 0.403 0.402 0.407 - - 0 - 0.45%
2012-07-18 0 22.25 22.15 22.40 - - 0 0 - 0.401 0.400 0.404 - - 0 - 0.00%
2012-07-17 0 22.25 22.15 22.40 - - 0 0 - 0.401 0.400 0.404 - - 0 - 0.00%
2012-07-16 0 22.25 22.00 22.25 - - 0 0 - 0.401 0.397 0.401 - - 0 - 0.00%
2012-07-13 0 22.25 22.20 22.35 - - 0 0 - 0.401 0.400 0.403 - - 0 - 0.00%
2012-07-12 0 22.25 22.20 22.25 - - 0 0 - 0.401 0.400 0.401 - - 0 - -1.55%
2012-07-11 0 22.60 22.40 22.65 - - 0 0 - 0.408 0.404 0.409 - - 0 - 0.00%
2012-07-10 0 22.60 22.35 22.60 - - 0 0 - 0.408 0.403 0.408 - - 0 - 0.00%
2012-07-09 0 22.60 22.35 22.60 - - 0 0 - 0.408 0.403 0.408 - - 0 - -1.09%
2012-07-06 0 22.85 22.75 23.00 - - 0 0 - 0.412 0.410 0.415 - - 0 - 0.00%
2012-07-05 0 22.85 22.85 23.10 - - 0 0 - 0.412 0.412 0.417 - - 0 - 0.00%
2012-07-04 0 22.85 22.85 23.10 - - 0 0 - 0.412 0.412 0.417 - - 0 - 0.00%
2012-07-03 0 22.85 22.80 23.10 - - 0 0 - 0.412 0.411 0.417 - - 0 - 0.00%
2012-06-29 0 22.85 22.80 23.10 - - 0 0 - 0.412 0.411 0.417 - - 0 - 0.00%
2012-06-28 0 22.85 22.60 22.90 - - 0 0 - 0.412 0.408 0.413 - - 0 - -1.08%
2012-06-27 0 23.10 22.85 23.10 - - 0 0 - 0.417 0.412 0.417 - - 0 - 0.00%
2012-06-26 0 23.10 22.80 23.10 - - 0 0 - 0.417 0.411 0.417 - - 0 - -0.22%
2012-06-25 0 23.15 22.90 23.15 - - 0 0 - 0.418 0.413 0.418 - - 0 - -0.86%
2012-06-22 0 23.35 23.05 23.35 - - 0 0 - 0.421 0.416 0.421 - - 0 - -0.64%
2012-06-21 0 23.50 23.25 23.50 - - 0 0 - 0.424 0.419 0.424 - - 0 - -1.05%
2012-06-20 0 23.75 23.60 23.90 - - 0 0 - 0.428 0.426 0.431 - - 0 - 0.00%
2012-06-19 0 23.75 23.55 23.85 - - 0 0 - 0.428 0.425 0.430 - - 0 - 0.00%
2012-06-18 0 23.75 23.75 24.00 - - 0 0 - 0.428 0.428 0.433 - - 0 - 0.21%
2012-06-15 0 23.70 23.65 23.85 23.70 23.70 6,000 142,200 23.700 0.428 0.427 0.430 0.428 0.428 332,598 0.4275 0.85%
2012-06-14 0 23.50 23.40 23.50 23.60 23.60 3,000 70,800 23.600 0.424 0.422 0.424 0.426 0.426 166,299 0.4257 -0.42%
2012-06-13 0 23.60 23.60 23.75 - - 0 0 - 0.426 0.426 0.428 - - 0 - 0.85%
2012-06-12 0 23.40 23.25 23.40 - - 0 0 - 0.422 0.419 0.422 - - 0 - 0.00%
2012-06-11 0 23.40 23.35 23.65 - - 0 0 - 0.422 0.421 0.427 - - 0 - 1.08%
2012-06-08 0 23.15 23.05 23.20 23.15 23.20 9,000 208,650 23.183 0.418 0.416 0.419 0.418 0.419 498,897 0.4182 -2.11%
2012-06-07 0 23.65 23.45 23.75 - - 0 0 - 0.427 0.423 0.428 - - 0 - 0.00%
2012-06-06 0 23.65 23.65 23.85 - - 0 0 - 0.427 0.427 0.430 - - 0 - 0.00%
2012-06-05 0 23.65 23.35 23.65 - - 0 0 - 0.427 0.421 0.427 - - 0 - 0.00%
2012-06-04 0 23.65 23.35 23.65 - - 0 0 - 0.427 0.421 0.427 - - 0 - -2.27%
2012-06-01 0 24.20 24.00 24.30 - - 0 0 - 0.437 0.433 0.438 - - 0 - 0.00%
2012-05-31 0 24.20 23.90 24.20 - - 0 0 - 0.437 0.431 0.437 - - 0 - -0.41%
2012-05-30 0 24.30 24.10 24.30 - - 0 0 - 0.438 0.435 0.438 - - 0 - -0.21%
2012-05-29 0 24.35 24.35 24.65 - - 0 0 - 0.439 0.439 0.445 - - 0 - 0.83%
2012-05-28 0 24.15 24.15 24.45 - - 0 0 - 0.436 0.436 0.441 - - 0 - 0.00%
2012-05-25 0 24.15 23.90 24.15 - - 0 0 - 0.436 0.431 0.436 - - 0 - -0.41%
2012-05-24 0 24.25 23.95 24.25 - - 0 0 - 0.437 0.432 0.437 - - 0 - -0.41%
2012-05-23 0 24.35 24.05 24.35 - - 0 0 - 0.439 0.434 0.439 - - 0 - -0.41%
2012-05-22 0 24.45 24.35 24.65 24.35 24.45 9,000 219,600 24.400 0.441 0.439 0.445 0.439 0.441 498,897 0.4402 0.62%
2012-05-21 0 24.30 24.30 24.40 24.15 24.15 3,000 72,450 24.150 0.438 0.438 0.440 0.436 0.436 166,299 0.4357 0.83%
2012-05-18 0 24.10 24.05 24.10 - - 0 0 - 0.435 0.434 0.435 - - 0 - -1.03%
2012-05-17 0 24.35 24.30 24.60 - - 0 0 - 0.439 0.438 0.444 - - 0 - 0.00%
2012-05-16 0 24.35 24.05 24.35 - - 0 0 - 0.439 0.434 0.439 - - 0 - -0.41%
2012-05-15 0 24.45 24.45 24.70 - - 0 0 - 0.441 0.441 0.446 - - 0 - 0.20%
2012-05-14 0 24.40 24.10 24.40 - - 0 0 - 0.440 0.435 0.440 - - 0 - -1.21%
2012-05-11 0 24.70 24.55 24.70 - - 0 0 - 0.446 0.443 0.446 - - 0 - -1.59%
2012-05-10 0 25.10 24.90 25.20 - - 0 0 - 0.453 0.449 0.455 - - 0 - 0.00%
2012-05-09 0 25.10 24.75 25.05 - - 0 0 - 0.453 0.446 0.452 - - 0 - -1.95%
2012-05-08 0 25.60 25.30 25.65 - - 0 0 - 0.462 0.456 0.463 - - 0 - 0.00%
2012-05-07 0 25.60 25.45 25.60 25.80 25.80 2,000 51,600 25.800 0.462 0.459 0.462 0.465 0.465 110,866 0.4654 -1.16%
2012-05-04 0 25.90 25.70 26.05 - - 0 0 - 0.467 0.464 0.470 - - 0 - 0.00%
2012-05-03 0 25.90 25.75 26.10 - - 0 0 - 0.467 0.465 0.471 - - 0 - 0.00%
2012-05-02 0 25.90 25.85 26.15 25.85 25.90 9,000 232,950 25.883 0.467 0.466 0.472 0.466 0.467 498,897 0.4669 1.17%
2012-04-30 0 25.60 25.55 25.80 25.60 25.60 3,000 76,800 25.600 0.462 0.461 0.465 0.462 0.462 166,299 0.4618 1.59%
2012-04-27 0 25.20 25.20 25.55 - - 0 0 - 0.455 0.455 0.461 - - 0 - 0.40%
2012-04-26 0 25.10 25.10 25.45 - - 0 0 - 0.453 0.453 0.459 - - 0 - 0.60%
2012-04-25 0 24.95 24.95 25.30 24.95 25.35 6,000 150,900 25.150 0.450 0.450 0.456 0.450 0.457 332,598 0.4537 -1.96%
2012-04-24 0 25.45 25.20 25.55 - - 0 0 - 0.459 0.455 0.461 - - 0 - 0.00%
2012-04-23 0 25.45 25.20 25.55 - - 0 0 - 0.459 0.455 0.461 - - 0 - 0.00%
2012-04-20 0 25.45 25.45 25.80 - - 0 0 - 0.459 0.459 0.465 - - 0 - 0.20%
2012-04-19 0 25.40 25.40 25.75 - - 0 0 - 0.458 0.458 0.465 - - 0 - 0.00%
2012-04-18 0 25.40 25.30 25.65 - - 0 0 - 0.458 0.456 0.463 - - 0 - 0.00%
2012-04-17 0 25.40 25.15 25.50 - - 0 0 - 0.458 0.454 0.460 - - 0 - 0.00%
2012-04-16 0 25.40 25.30 25.65 - - 0 0 - 0.458 0.456 0.463 - - 0 - 0.00%
2012-04-13 0 25.40 25.40 25.75 - - 0 0 - 0.458 0.458 0.465 - - 0 - 0.40%
2012-04-12 0 25.30 25.30 25.65 - - 0 0 - 0.456 0.456 0.463 - - 0 - 1.61%
2012-04-11 0 24.90 24.75 25.05 - - 0 0 - 0.449 0.446 0.452 - - 0 - 0.00%
2012-04-10 0 24.90 24.60 24.90 - - 0 0 - 0.449 0.444 0.449 - - 0 - -0.60%
2012-04-05 0 25.05 24.85 25.20 - - 0 0 - 0.452 0.448 0.455 - - 0 - 0.00%
2012-04-03 0 25.05 25.05 25.35 - - 0 0 - 0.452 0.452 0.457 - - 0 - 0.40%
2012-04-02 0 24.95 24.85 25.10 - - 0 0 - 0.450 0.448 0.453 - - 0 - 0.00%
2012-03-30 0 24.95 24.90 25.25 - - 0 0 - 0.450 0.449 0.456 - - 0 - 0.00%
2012-03-29 0 24.95 24.60 24.90 - - 0 0 - 0.450 0.444 0.449 - - 0 - -1.38%
2012-03-28 0 25.30 24.95 25.30 - - 0 0 - 0.456 0.450 0.456 - - 0 - 0.00%
2012-03-27 0 25.30 25.35 25.70 - - 0 0 - 0.456 0.457 0.464 - - 0 - 0.40%
2012-03-26 0 25.20 24.85 25.20 - - 0 0 - 0.455 0.448 0.455 - - 0 - -0.20%
2012-03-23 0 25.25 24.90 25.25 - - 0 0 - 0.456 0.449 0.456 - - 0 - -0.98%
2012-03-22 0 25.50 25.15 25.50 - - 0 0 - 0.460 0.454 0.460 - - 0 - -0.20%
2012-03-21 0 25.55 25.20 25.55 - - 0 0 - 0.461 0.455 0.461 - - 0 - -0.58%
2012-03-20 0 25.70 25.35 25.70 - - 0 0 - 0.464 0.457 0.464 - - 0 - -2.10%
2012-03-19 0 26.25 25.90 26.25 26.30 26.30 10,000 263,000 26.300 0.474 0.467 0.474 0.474 0.474 554,330 0.4744 -0.57%
2012-03-16 0 26.40 26.30 26.40 - - 0 0 - 0.476 0.474 0.476 - - 0 - -0.38%
2012-03-15 0 26.50 26.30 26.50 26.50 26.50 2,000 53,000 26.500 0.478 0.474 0.478 0.478 0.478 110,866 0.4781 -0.75%
2012-03-14 0 26.70 26.30 26.65 - - 0 0 - 0.482 0.474 0.481 - - 0 - -0.19%
2012-03-13 0 26.75 26.75 27.10 - - 0 0 - 0.483 0.483 0.489 - - 0 - 0.19%
2012-03-12 0 26.70 26.40 26.75 - - 0 0 - 0.482 0.476 0.483 - - 0 - 0.00%
2012-03-09 0 26.70 26.70 27.05 - - 0 0 - 0.482 0.482 0.488 - - 0 - 0.19%
2012-03-08 0 26.65 26.55 26.90 - - 0 0 - 0.481 0.479 0.485 - - 0 - 0.00%
2012-03-07 0 26.65 26.30 26.65 - - 0 0 - 0.481 0.474 0.481 - - 0 - -0.56%
2012-03-06 0 26.80 26.45 26.80 26.80 26.85 4,600 123,430 26.833 0.483 0.477 0.483 0.483 0.484 254,992 0.4841 -1.47%
2012-03-05 0 27.20 27.05 27.40 27.20 27.20 1,000 27,200 27.200 0.491 0.488 0.494 0.491 0.491 55,433 0.4907 -1.09%
2012-03-02 0 27.50 27.50 27.85 - - 0 0 - 0.496 0.496 0.502 - - 0 - 0.18%
2012-03-01 0 27.45 27.10 27.45 - - 0 0 - 0.495 0.489 0.495 - - 0 - -1.08%
2012-02-29 0 27.75 27.50 27.85 - - 0 0 - 0.501 0.496 0.502 - - 0 - 0.00%
2012-02-28 0 27.75 27.60 27.95 - - 0 0 - 0.501 0.498 0.504 - - 0 - 0.00%
2012-02-27 0 27.75 27.55 27.75 27.75 27.75 2,600 72,150 27.750 0.501 0.497 0.501 0.501 0.501 144,126 0.5006 1.09%
2012-02-24 0 27.45 27.45 27.80 - - 0 0 - 0.495 0.495 0.502 - - 0 - 0.73%
2012-02-23 0 27.25 27.15 27.50 - - 0 0 - 0.492 0.490 0.496 - - 0 - 0.00%
2012-02-22 0 27.25 27.20 27.55 - - 0 0 - 0.492 0.491 0.497 - - 0 - 1.68%
2012-02-21 0 26.80 26.80 27.15 - - 0 0 - 0.483 0.483 0.490 - - 0 - 0.19%
2012-02-20 0 26.75 26.65 26.95 - - 0 0 - 0.483 0.481 0.486 - - 0 - 0.00%
2012-02-17 0 26.75 26.70 27.00 - - 3,000 80,100 26.700 0.483 0.482 0.487 - - 166,299 0.4817 0.00%
2012-02-16 0 26.75 26.55 26.90 - - 0 0 - 0.483 0.479 0.485 - - 0 - 0.00%
2012-02-15 0 26.75 26.75 27.10 - - 0 0 - 0.483 0.483 0.489 - - 0 - 0.56%
2012-02-14 0 26.60 26.25 26.60 - - 0 0 - 0.480 0.474 0.480 - - 0 - -1.30%
2012-02-13 0 26.95 26.65 26.95 26.90 27.00 4,600 123,900 26.935 0.486 0.481 0.486 0.485 0.487 254,992 0.4859 -0.37%
2012-02-10 0 27.05 26.75 27.05 - - 0 0 - 0.488 0.483 0.488 - - 0 - -1.46%
2012-02-09 0 27.45 27.35 27.70 - - 0 0 - 0.495 0.493 0.500 - - 0 - 0.00%
2012-02-08 0 27.45 27.45 27.80 - - 0 0 - 0.495 0.495 0.502 - - 0 - 2.04%
2012-02-07 0 26.90 26.85 27.20 - - 0 0 - 0.485 0.484 0.491 - - 0 - 0.00%
2012-02-06 0 26.90 26.55 26.90 - - 0 0 - 0.485 0.479 0.485 - - 0 - -0.19%
2012-02-03 0 26.95 26.95 27.25 26.95 26.95 6,000 161,700 26.950 0.486 0.486 0.492 0.486 0.486 332,598 0.4862 1.13%
2012-02-02 0 26.65 26.65 26.90 - - 0 0 - 0.481 0.481 0.485 - - 0 - 2.30%
2012-02-01 0 26.05 25.70 26.05 - - 0 0 - 0.470 0.464 0.470 - - 0 - -0.38%
2012-01-31 0 26.15 25.90 26.25 26.15 26.15 1,000 26,150 26.150 0.472 0.467 0.474 0.472 0.472 55,433 0.4717 0.00%
2012-01-30 0 26.15 25.80 26.15 - - 0 0 - 0.472 0.465 0.472 - - 0 - -1.88%
2012-01-27 0 26.65 26.60 26.95 - - 0 0 - 0.481 0.480 0.486 - - 0 - 0.00%
2012-01-26 0 26.65 26.65 26.95 26.60 26.60 2,000 53,200 26.600 0.481 0.481 0.486 0.480 0.480 110,866 0.4799 1.91%
2012-01-20 0 26.15 26.15 26.45 - - 600 15,810 26.350 0.472 0.472 0.477 - - 33,260 0.4753 0.19%
2012-01-19 0 26.10 26.05 26.40 - - 0 0 - 0.471 0.470 0.476 - - 0 - 1.16%
2012-01-18 0 25.80 25.70 26.00 - - 0 0 - 0.465 0.464 0.469 - - 0 - 0.00%
2012-01-17 0 25.80 25.85 26.00 - - 0 0 - 0.465 0.466 0.469 - - 0 - 2.99%
2012-01-16 0 25.05 24.75 25.05 - - 0 0 - 0.452 0.446 0.452 - - 0 - -1.57%
2012-01-13 0 25.45 25.15 25.50 - - 0 0 - 0.459 0.454 0.460 - - 0 - 0.00%
2012-01-12 0 25.45 25.45 25.80 - - 0 0 - 0.459 0.459 0.465 - - 0 - 0.20%
2012-01-11 0 25.40 25.40 25.60 - - 0 0 - 0.458 0.458 0.462 - - 0 - 0.20%
2012-01-10 0 25.35 25.35 25.65 - - 0 0 - 0.457 0.457 0.463 - - 0 - 2.42%
2012-01-09 0 24.75 24.75 25.00 - - 0 0 - 0.446 0.446 0.451 - - 0 - 2.48%
2012-01-06 0 24.15 24.05 24.35 - - 0 0 - 0.436 0.434 0.439 - - 0 - 0.00%
2012-01-05 0 24.15 23.85 24.15 - - 0 0 - 0.436 0.430 0.436 - - 0 - -1.43%
2012-01-04 0 24.50 24.20 24.50 - - 0 0 - 0.442 0.437 0.442 - - 0 - -0.61%
2012-01-03 0 24.65 24.70 25.00 - - 0 0 - 0.445 0.446 0.451 - - 0 - 1.44%
2011-12-30 0 24.30 24.30 24.55 - - 1,500 36,825 24.550 0.438 0.438 0.443 - - 83,149 0.4429 0.21%
2011-12-29 0 24.25 23.90 24.25 - - 0 0 - 0.437 0.431 0.437 - - 0 - 0.00%
2011-12-28 0 24.25 23.95 24.25 - - 0 0 - 0.437 0.432 0.437 - - 0 - -1.02%
2011-12-23 0 24.50 24.35 24.65 - - 0 0 - 0.442 0.439 0.445 - - 0 - 0.00%
2011-12-22 0 24.50 24.20 24.60 - - 0 0 - 0.442 0.437 0.444 - - 0 - 0.00%
2011-12-21 0 24.50 24.25 24.55 24.25 24.50 25,000 607,250 24.290 0.442 0.437 0.443 0.437 0.442 1,385,824 0.4382 1.66%
2011-12-20 0 24.10 23.90 24.20 - - 0 0 - 0.435 0.431 0.437 - - 0 - 0.00%
2011-12-19 0 24.10 23.80 24.10 - - 0 0 - 0.435 0.429 0.435 - - 0 - -0.21%
2011-12-16 0 24.15 24.15 24.45 - - 0 0 - 0.436 0.436 0.441 - - 0 - 1.26%
2011-12-15 0 23.85 23.55 23.85 - - 0 0 - 0.430 0.425 0.430 - - 0 - -2.05%
2011-12-14 0 24.35 24.10 24.40 - - 0 0 - 0.439 0.435 0.440 - - 0 - 0.00%
2011-12-13 0 24.35 24.25 24.35 - - 0 0 - 0.439 0.437 0.439 - - 0 - -1.22%
2011-12-12 0 24.65 24.35 24.65 - - 0 0 - 0.445 0.439 0.445 - - 0 - -1.40%
2011-12-09 0 25.00 24.70 25.00 - - 0 0 - 0.451 0.446 0.451 - - 0 - -0.40%
2011-12-08 0 25.10 25.15 25.25 24.95 24.95 3,000 74,850 24.950 0.453 0.454 0.456 0.450 0.450 166,299 0.4501 0.00%
2011-12-07 0 25.10 25.10 25.35 - - 0 0 - 0.453 0.453 0.457 - - 0 - 0.00%
2011-12-06 0 25.10 24.80 25.10 - - 0 0 - 0.453 0.447 0.453 - - 0 - -0.99%
2011-12-05 0 25.35 25.05 25.35 - - 0 0 - 0.457 0.452 0.457 - - 0 - -0.59%
2011-12-02 0 25.50 25.15 25.50 - - 0 0 - 0.460 0.454 0.460 - - 0 - 0.00%
2011-12-01 0 25.50 25.55 25.90 - - 0 0 - 0.460 0.461 0.467 - - 0 - 3.24%
2011-11-30 0 24.70 24.50 24.75 24.70 24.70 6,000 148,200 24.700 0.446 0.442 0.446 0.446 0.446 332,598 0.4456 -2.18%
2011-11-29 0 25.25 25.10 25.45 25.25 25.25 3,000 75,750 25.250 0.456 0.453 0.459 0.456 0.456 166,299 0.4555 2.43%
2011-11-28 0 24.65 24.65 24.95 - - 0 0 - 0.445 0.445 0.450 - - 0 - 0.00%
2011-11-25 0 24.65 24.35 24.65 - - 0 0 - 0.445 0.439 0.445 - - 0 - -0.40%
2011-11-24 0 24.75 24.45 24.75 - - 0 0 - 0.446 0.441 0.446 - - 0 - -0.20%
2011-11-23 0 24.80 24.50 24.80 - - 0 0 - 0.447 0.442 0.447 - - 0 - -1.39%
2011-11-22 0 25.15 25.10 25.35 - - 0 0 - 0.454 0.453 0.457 - - 0 - 0.00%
2011-11-21 0 25.15 24.90 25.15 - - 0 0 - 0.454 0.449 0.454 - - 0 - -0.98%
2011-11-18 0 25.40 25.05 25.40 - - 0 0 - 0.458 0.452 0.458 - - 0 - -3.24%
2011-11-17 0 26.25 25.95 26.30 - - 0 0 - 0.474 0.468 0.474 - - 0 - -1.13%
2011-11-16 0 26.55 26.20 26.55 - - 0 0 - 0.479 0.473 0.479 - - 0 - -1.67%
2011-11-15 0 27.00 27.00 27.35 - - 0 0 - 0.487 0.487 0.493 - - 0 - 0.19%
2011-11-14 0 26.95 26.90 27.25 - - 0 0 - 0.486 0.485 0.492 - - 0 - 2.47%
2011-11-11 0 26.30 26.10 26.45 - - 0 0 - 0.474 0.471 0.477 - - 0 - 0.00%
2011-11-10 0 26.30 25.95 26.30 - - 0 0 - 0.474 0.468 0.474 - - 0 - -5.23%
2011-11-09 0 27.75 27.50 27.80 - - 0 0 - 0.501 0.496 0.502 - - 0 - 0.00%
2011-11-08 0 27.75 27.55 27.95 - - 0 0 - 0.501 0.497 0.504 - - 0 - 0.00%
2011-11-07 0 27.75 27.50 27.85 - - 0 0 - 0.501 0.496 0.502 - - 0 - 0.00%
2011-11-04 0 27.75 27.75 28.10 - - 0 0 - 0.501 0.501 0.507 - - 0 - 0.91%
2011-11-03 0 27.50 27.30 27.50 27.55 27.55 3,000 82,650 27.550 0.496 0.492 0.496 0.497 0.497 166,299 0.4970 2.04%
2011-11-02 0 26.95 27.00 27.35 - - 0 0 - 0.486 0.487 0.493 - - 0 - 1.70%
2011-11-01 0 26.50 26.15 26.50 - - 0 0 - 0.478 0.472 0.478 - - 0 - -1.49%
2011-10-31 0 26.90 26.65 27.00 - - 0 0 - 0.485 0.481 0.487 - - 0 - 0.00%
2011-10-28 0 26.90 26.75 27.15 - - 0 0 - 0.485 0.483 0.490 - - 0 - 0.19%
2011-10-27 0 26.85 26.85 27.15 - - 0 0 - 0.484 0.484 0.490 - - 0 - 1.13%
2011-10-26 0 26.55 26.55 26.90 26.40 26.45 23,000 607,450 26.411 0.479 0.479 0.485 0.476 0.477 1,274,958 0.4764 2.91%
2011-10-25 0 25.80 25.75 26.10 - - 0 0 - 0.465 0.465 0.471 - - 0 - 1.18%
2011-10-24 0 25.50 25.55 25.90 - - 0 0 - 0.460 0.461 0.467 - - 0 - 3.45%
2011-10-21 0 24.65 24.50 24.70 - - 0 0 - 0.445 0.442 0.446 - - 0 - 0.00%
2011-10-20 0 24.65 24.30 24.60 - - 0 0 - 0.445 0.438 0.444 - - 0 - 0.00%
2011-10-19 0 24.65 24.60 24.75 - - 0 0 - 0.445 0.444 0.446 - - 0 - 0.00%
2011-10-18 0 24.65 24.50 24.65 24.65 24.65 9,000 221,850 24.650 0.445 0.442 0.445 0.445 0.445 498,897 0.4447 -2.95%
2011-10-17 0 25.40 25.35 25.70 - - 0 0 - 0.458 0.457 0.464 - - 0 - 0.00%
2011-10-14 0 25.40 25.20 25.40 - - 0 0 - 0.458 0.455 0.458 - - 0 - -0.78%
2011-10-13 0 25.60 25.60 25.80 25.25 25.25 3,000 75,750 25.250 0.462 0.462 0.465 0.456 0.456 166,299 0.4555 3.02%
2011-10-12 0 24.85 24.90 25.25 - - 0 0 - 0.448 0.449 0.456 - - 0 - 2.47%
2011-10-11 0 24.25 24.20 24.50 - - 0 0 - 0.437 0.437 0.442 - - 0 - 1.04%
2011-10-10 0 24.00 24.00 24.25 - - 0 0 - 0.433 0.433 0.437 - - 0 - 0.63%
2011-10-07 0 23.85 23.80 24.10 23.85 23.85 3,000 71,550 23.850 0.430 0.429 0.435 0.430 0.430 166,299 0.4302 1.92%
2011-10-06 0 23.40 23.40 23.65 23.30 23.30 3,000 69,900 23.300 0.422 0.422 0.427 0.420 0.420 166,299 0.4203 4.46%
2011-10-04 0 22.40 22.10 22.40 22.65 22.90 9,000 204,600 22.733 0.404 0.399 0.404 0.409 0.413 498,897 0.4101 -2.40%
2011-10-03 0 22.95 22.65 22.95 23.15 23.60 10,000 233,750 23.375 0.414 0.409 0.414 0.418 0.426 554,330 0.4217 -3.97%
2011-09-30 0 23.90 23.60 23.90 24.20 24.20 5,000 121,000 24.200 0.431 0.426 0.431 0.437 0.437 277,165 0.4366 -3.24%
2011-09-28 0 24.70 24.55 24.70 - - 0 0 - 0.446 0.443 0.446 - - 0 - 0.00%
2011-09-27 0 24.70 24.70 24.85 - - 0 0 - 0.446 0.446 0.448 - - 0 - 1.65%
2011-09-26 0 24.30 23.90 24.15 - - 0 0 - 0.438 0.431 0.436 - - 0 - -1.22%
2011-09-23 0 24.60 24.70 24.95 - - 0 0 - 0.444 0.446 0.450 - - 0 - 0.20%
2011-09-22 0 24.55 24.25 24.55 25.05 25.05 10,000 250,500 25.050 0.443 0.437 0.443 0.452 0.452 554,330 0.4519 -3.16%
2011-09-21 0 25.35 25.25 25.40 25.35 25.35 10,000 253,500 25.350 0.457 0.456 0.458 0.457 0.457 554,330 0.4573 1.40%
2011-09-20 0 25.00 24.95 25.25 - - 0 0 - 0.451 0.450 0.456 - - 0 - 0.00%
2011-09-19 0 25.00 24.70 25.00 - - 0 0 - 0.451 0.446 0.451 - - 0 - -1.57%
2011-09-16 0 25.40 25.40 25.65 - - 0 0 - 0.458 0.458 0.463 - - 0 - 0.79%
2011-09-15 0 25.20 25.15 25.50 - - 0 0 - 0.455 0.454 0.460 - - 0 - 0.00%
2011-09-14 0 25.20 25.15 25.45 - - 0 0 - 0.455 0.454 0.459 - - 0 - 0.00%
2011-09-12 0 25.20 24.80 25.10 - - 0 0 - 0.455 0.447 0.453 - - 0 - -0.20%
2011-09-09 0 25.25 25.15 25.45 - - 0 0 - 0.456 0.454 0.459 - - 0 - 0.00%
2011-09-08 0 25.25 25.15 25.50 - - 0 0 - 0.456 0.454 0.460 - - 0 - 0.00%
2011-09-07 0 25.25 25.25 25.55 - - 0 0 - 0.456 0.456 0.461 - - 0 - 1.41%
2011-09-06 0 24.90 24.70 25.00 - - 0 0 - 0.449 0.446 0.451 - - 0 - 0.00%
2011-09-05 0 24.90 24.60 24.90 25.00 25.00 10,000 250,000 25.000 0.449 0.444 0.449 0.451 0.451 554,330 0.4510 -2.16%
2011-09-02 0 25.45 25.35 25.45 - - 0 0 - 0.459 0.457 0.459 - - 0 - -1.93%
2011-09-01 0 25.95 25.60 25.95 - - 0 0 - 0.468 0.462 0.468 - - 0 - -1.14%
2011-08-31 0 26.25 26.00 26.35 - - 0 0 - 0.474 0.469 0.475 - - 0 - 0.00%
2011-08-30 0 26.25 25.95 26.30 26.25 26.25 5,000 131,250 26.250 0.474 0.468 0.474 0.474 0.474 277,165 0.4735 0.96%
2011-08-29 0 26.00 25.85 26.00 - - 0 0 - 0.469 0.466 0.469 - - 0 - 0.00%
2011-08-26 0 26.00 25.95 26.25 - - 0 0 - 0.469 0.468 0.474 - - 0 - 0.00%
2011-08-25 0 26.00 26.00 26.20 - - 0 0 - 0.469 0.469 0.473 - - 0 - 2.77%
2011-08-24 0 25.30 25.00 25.30 - - 0 0 - 0.456 0.451 0.456 - - 0 - -0.20%
2011-08-23 0 25.35 25.35 25.70 - - 0 0 - 0.457 0.457 0.464 - - 0 - 1.60%
2011-08-22 0 24.95 24.85 25.20 - - 0 0 - 0.450 0.448 0.455 - - 0 - 0.00%
2011-08-19 0 24.95 24.85 25.10 24.95 24.95 5,000 124,750 24.950 0.450 0.448 0.453 0.450 0.450 277,165 0.4501 -2.73%
2011-08-18 0 25.65 25.35 25.65 - - 0 0 - 0.463 0.457 0.463 - - 0 - -2.10%
2011-08-17 0 26.20 26.20 26.35 - - 0 0 - 0.473 0.473 0.475 - - 0 - 0.00%
2011-08-16 0 26.20 26.10 26.45 - - 0 0 - 0.473 0.471 0.477 - - 0 - 0.00%
2011-08-15 0 26.20 26.25 26.60 - - 0 0 - 0.473 0.474 0.480 - - 0 - 1.55%
2011-08-12 0 25.80 25.80 25.95 - - 0 0 - 0.465 0.465 0.468 - - 0 - 0.39%
2011-08-11 0 25.70 25.70 26.05 - - 0 0 - 0.464 0.464 0.470 - - 0 - 0.98%
2011-08-10 0 25.45 25.50 25.85 - - 0 0 - 0.459 0.460 0.466 - - 0 - 0.99%
2011-08-09 0 25.20 24.85 25.20 24.15 25.25 20,000 499,000 24.950 0.455 0.448 0.455 0.436 0.456 1,108,659 0.4501 -0.79%
2011-08-08 0 25.40 25.20 25.40 25.40 25.40 5,000 127,000 25.400 0.458 0.455 0.458 0.458 0.458 277,165 0.4582 -3.61%
2011-08-05 0 26.35 26.00 26.35 - - 0 0 - 0.475 0.469 0.475 - - 0 - -4.01%
2011-08-04 0 27.45 27.20 27.45 - - 0 0 - 0.495 0.491 0.495 - - 0 - -0.36%
2011-08-03 0 27.55 27.45 27.55 - - 0 0 - 0.497 0.495 0.497 - - 0 - -1.25%
2011-08-02 0 27.90 27.65 27.90 - - 0 0 - 0.503 0.499 0.503 - - 0 - -0.89%
2011-08-01 0 28.15 27.95 28.30 - - 0 0 - 0.508 0.504 0.511 - - 0 - 0.00%
2011-07-29 0 28.15 27.85 28.20 - - 0 0 - 0.508 0.502 0.509 - - 0 - 0.00%
2011-07-28 0 28.15 27.90 28.25 - - 0 0 - 0.508 0.503 0.510 - - 0 - 0.00%
2011-07-27 0 28.15 28.15 28.60 - - 0 0 - 0.508 0.508 0.516 - - 0 - 0.36%
2011-07-26 0 28.05 28.10 28.35 - - 0 0 - 0.506 0.507 0.511 - - 0 - 0.18%
2011-07-25 0 28.00 27.80 28.00 - - 0 0 - 0.505 0.502 0.505 - - 0 - -2.10%
2011-07-22 0 28.60 28.45 28.70 - - 0 0 - 0.516 0.513 0.518 - - 0 - 0.00%
2011-07-21 0 28.60 28.30 28.65 - - 0 0 - 0.516 0.511 0.517 - - 0 - -0.35%
2011-07-20 0 28.70 28.40 28.75 - - 0 0 - 0.518 0.512 0.519 - - 0 - 0.00%
2011-07-19 0 28.70 28.35 28.70 - - 0 0 - 0.518 0.511 0.518 - - 0 - -0.35%
2011-07-18 0 28.80 28.55 28.90 - - 0 0 - 0.520 0.515 0.521 - - 0 - 0.00%
2011-07-15 0 28.80 28.80 29.00 - - 0 0 - 0.520 0.520 0.523 - - 0 - 0.35%
2011-07-14 0 28.70 28.75 29.05 - - 0 0 - 0.518 0.519 0.524 - - 0 - 1.41%
2011-07-13 0 28.30 28.30 28.60 28.20 28.45 16,900 480,080 28.407 0.511 0.511 0.516 0.509 0.513 936,817 0.5125 -1.05%
2011-07-12 0 28.60 28.30 28.60 - - 0 0 - 0.516 0.511 0.516 - - 0 - -2.89%
2011-07-11 0 29.45 29.10 29.45 - - 0 0 - 0.531 0.525 0.531 - - 0 - -0.51%
2011-07-08 0 29.60 29.40 29.75 - - 0 0 - 0.534 0.530 0.537 - - 0 - 0.00%
2011-07-07 0 29.60 29.25 29.65 - - 0 0 - 0.534 0.528 0.535 - - 0 - 0.00%
2011-07-06 0 29.60 29.30 29.80 - - 0 0 - 0.534 0.529 0.538 - - 0 - 0.00%
2011-07-05 0 29.60 29.50 29.90 - - 0 0 - 0.534 0.532 0.539 - - 0 - 0.00%
2011-07-04 0 29.60 29.60 30.00 - - 0 0 - 0.534 0.534 0.541 - - 0 - 1.02%
2011-06-30 0 29.30 29.30 29.45 - - 0 0 - 0.529 0.529 0.531 - - 0 - 0.34%
2011-06-29 0 29.20 28.85 29.20 - - 0 0 - 0.527 0.520 0.527 - - 0 - -0.17%
2011-06-28 0 29.25 29.05 29.45 - - 0 0 - 0.528 0.524 0.531 - - 0 - 0.00%
2011-06-27 0 29.25 29.05 29.40 - - 0 0 - 0.528 0.524 0.530 - - 0 - 0.00%
2011-06-24 0 29.25 29.20 29.60 29.25 29.25 30,000 877,500 29.250 0.528 0.527 0.534 0.528 0.528 1,662,989 0.5277 2.27%
2011-06-23 0 28.60 28.40 28.70 - - 0 0 - 0.516 0.512 0.518 - - 0 - 0.00%
2011-06-22 0 28.60 28.40 28.75 - - 0 0 - 0.516 0.512 0.519 - - 0 - 0.00%
2011-06-21 0 28.60 28.55 28.90 - - 0 0 - 0.516 0.515 0.521 - - 0 - 0.00%
2011-06-20 0 28.60 28.35 28.70 28.60 28.90 2,000 57,500 28.750 0.516 0.511 0.518 0.516 0.521 110,866 0.5186 -0.87%
2011-06-17 0 28.85 28.50 28.85 - - 0 0 - 0.520 0.514 0.520 - - 0 - -0.86%
2011-06-16 0 29.10 28.75 29.10 - - 0 0 - 0.525 0.519 0.525 - - 0 - -0.51%
2011-06-15 0 29.25 28.95 29.30 - - 0 0 - 0.528 0.522 0.529 - - 0 - -0.51%
2011-06-14 0 29.40 29.00 29.40 - - 0 0 - 0.530 0.523 0.530 - - 0 - 0.00%
2011-06-13 0 29.40 29.15 29.45 - - 0 0 - 0.530 0.526 0.531 - - 0 - 0.00%
2011-06-10 0 29.40 29.15 29.45 29.40 29.40 30,000 882,000 29.400 0.530 0.526 0.531 0.530 0.530 1,662,989 0.5304 -0.51%
2011-06-09 0 29.55 29.25 29.55 - - 0 0 - 0.533 0.528 0.533 - - 0 - -1.01%
2011-06-08 0 29.85 29.75 29.85 - - 0 0 - 0.538 0.537 0.538 - - 0 - 0.00%
2011-06-07 0 29.85 29.45 29.85 29.85 29.85 30,000 895,500 29.850 0.538 0.531 0.538 0.538 0.538 1,662,989 0.5385 0.34%
2011-06-03 0 29.75 29.70 29.75 - - 0 0 - 0.537 0.536 0.537 - - 0 - -0.50%
2011-06-02 0 29.90 29.60 29.90 - - 0 0 - 0.539 0.534 0.539 - - 0 - -1.32%
2011-06-01 0 30.30 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
2011-05-31 0 30.30 30.25 30.65 30.00 30.00 1,500 45,000 30.000 0.547 0.546 0.553 0.541 0.541 83,149 0.5412 1.00%
2011-05-30 0 30.00 30.00 30.30 - - 0 0 - 0.541 0.541 0.547 - - 0 - 0.67%
2011-05-27 0 29.80 29.55 29.95 - - 0 0 - 0.538 0.533 0.540 - - 0 - 0.00%
2011-05-26 0 29.80 29.40 29.80 29.85 29.85 60,000 1,791,000 29.850 0.538 0.530 0.538 0.538 0.538 3,325,978 0.5385 0.34%
2011-05-25 0 29.70 29.55 29.90 - - 0 0 - 0.536 0.533 0.539 - - 0 - 0.00%
2011-05-24 0 29.70 29.60 29.90 - - 0 0 - 0.536 0.534 0.539 - - 0 - 0.00%
2011-05-23 0 29.70 29.40 29.70 - - 0 0 - 0.536 0.530 0.536 - - 0 - -2.94%
2011-05-20 0 30.60 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2011-05-19 0 30.60 - - - - 0 0 - 0.552 - - - - 0 - 0.00%
2011-05-18 0 30.60 30.60 30.90 30.55 30.55 100 3,055 30.550 0.552 0.552 0.557 0.551 0.551 5,543 0.5511 0.16%
2011-05-17 0 30.55 30.25 30.55 - - 0 0 - 0.551 0.546 0.551 - - 0 - -0.49%
2011-05-16 0 30.70 30.40 30.70 - - 0 0 - 0.554 0.548 0.554 - - 0 - -0.65%
2011-05-13 0 30.90 30.80 31.10 - - 0 0 - 0.557 0.556 0.561 - - 0 - 0.00%
2011-05-12 0 30.90 30.60 30.90 - - 0 0 - 0.557 0.552 0.557 - - 0 - -0.32%
2011-05-11 0 31.00 31.00 31.20 - - 0 0 - 0.559 0.559 0.563 - - 0 - 0.32%
2011-05-09 0 30.90 30.90 31.00 - - 0 0 - 0.557 0.557 0.559 - - 0 - 0.00%
2011-05-06 0 30.90 30.60 30.90 - - 0 0 - 0.557 0.552 0.557 - - 0 - 0.00%
2011-05-05 0 30.90 30.65 30.95 - - 0 0 - 0.557 0.553 0.558 - - 0 - 0.00%
2011-05-04 0 30.90 30.60 30.90 - - 0 0 - 0.557 0.552 0.557 - - 0 - -1.28%
2011-05-03 0 31.30 31.30 31.60 - - 0 0 - 0.565 0.565 0.570 - - 0 - 0.00%
2011-04-29 0 31.30 - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2011-04-28 0 31.30 - - - - 0 0 - 0.565 - - - - 0 - -0.95%
2011-04-27 0 31.60 31.30 31.60 - - 0 0 - 0.570 0.565 0.570 - - 0 - -1.10%
2011-04-26 0 31.95 - 32.15 - - 0 0 - 0.576 - 0.580 - - 0 - -1.54%
2011-04-21 0 32.45 32.45 32.75 - - 0 0 - 0.585 0.585 0.591 - - 0 - 0.93%
2011-04-20 0 32.15 31.85 32.15 - - 0 0 - 0.580 0.575 0.580 - - 0 - -0.31%
2011-04-19 0 32.25 31.95 32.25 - - 0 0 - 0.582 0.576 0.582 - - 0 - -0.92%
2011-04-18 0 32.55 32.50 32.80 - - 0 0 - 0.587 0.586 0.592 - - 0 - 0.00%
2011-04-15 0 32.55 32.50 32.80 - - 0 0 - 0.587 0.586 0.592 - - 0 - 0.00%
2011-04-14 0 32.55 32.55 32.85 - - 0 0 - 0.587 0.587 0.593 - - 0 - 0.31%
2011-04-13 0 32.45 32.45 32.75 32.20 32.20 3,200 103,040 32.200 0.585 0.585 0.591 0.581 0.581 177,385 0.5809 0.78%
2011-04-12 0 32.20 31.90 32.20 - - 0 0 - 0.581 0.575 0.581 - - 0 - -0.92%
2011-04-11 0 32.50 32.35 32.65 - - 0 0 - 0.586 0.584 0.589 - - 0 - 0.00%
2011-04-08 0 32.50 32.50 32.80 - - 0 0 - 0.586 0.586 0.592 - - 0 - 0.93%
2011-04-07 0 32.20 32.20 32.50 - - 0 0 - 0.581 0.581 0.586 - - 0 - 0.47%
2011-04-06 0 32.05 - - - - 0 0 - 0.578 - - - - 0 - 1.91%
2011-04-04 0 31.45 31.40 31.70 - - 0 0 - 0.567 0.566 0.572 - - 0 - 0.00%
2011-04-01 0 31.45 31.35 31.65 31.45 31.45 1,500 47,175 31.450 0.567 0.566 0.571 0.567 0.567 83,149 0.5674 1.45%
2011-03-31 0 31.00 30.95 31.25 - - 0 0 - 0.559 0.558 0.564 - - 0 - 0.00%
2011-03-30 0 31.00 31.00 31.30 - - 0 0 - 0.559 0.559 0.565 - - 0 - 0.00%
2011-03-29 0 31.00 30.90 31.20 - - 0 0 - 0.559 0.557 0.563 - - 0 - 0.00%
2011-03-28 0 31.00 30.95 31.25 31.00 31.00 10,800 334,800 31.000 0.559 0.558 0.564 0.559 0.559 598,676 0.5592 0.32%
2011-03-25 0 30.90 30.80 31.10 30.90 30.90 10,700 330,630 30.900 0.557 0.556 0.561 0.557 0.557 593,133 0.5574 0.65%
2011-03-24 0 30.70 30.50 30.70 30.70 30.75 38,000 1,167,250 30.717 0.554 0.550 0.554 0.554 0.555 2,106,453 0.5541 0.00%
2011-03-23 0 30.70 30.70 31.00 30.60 30.60 1,600 48,960 30.600 0.554 0.554 0.559 0.552 0.552 88,693 0.5520 0.49%
2011-03-22 0 30.55 30.50 30.55 30.40 30.60 102,400 3,118,940 30.458 0.551 0.550 0.551 0.548 0.552 5,676,336 0.5495 0.49%
2011-03-21 0 30.40 30.40 30.70 - - 0 0 - 0.548 0.548 0.554 - - 0 - 0.00%
2011-03-18 0 30.40 30.30 30.60 - - 0 0 - 0.548 0.547 0.552 - - 0 - 0.00%
2011-03-17 0 30.40 30.10 30.40 - - 0 0 - 0.548 0.543 0.548 - - 0 - -0.98%
2011-03-16 0 30.70 30.65 30.90 - - 0 0 - 0.554 0.553 0.557 - - 0 - 0.00%
2011-03-15 0 30.70 30.45 30.65 - - 0 0 - 0.554 0.549 0.553 - - 0 - -0.65%
2011-03-14 0 30.90 30.90 31.20 - - 0 0 - 0.557 0.557 0.563 - - 0 - 0.16%
2011-03-11 0 30.85 30.70 30.85 - - 0 0 - 0.557 0.554 0.557 - - 0 - -1.12%
2011-03-10 0 31.20 30.90 31.20 31.30 31.30 1,500 46,950 31.300 0.563 0.557 0.563 0.565 0.565 83,149 0.5646 -1.11%
2011-03-09 0 31.55 31.55 31.85 - - 0 0 - 0.569 0.569 0.575 - - 0 - 0.00%
2011-03-08 0 31.55 31.50 31.80 - - 0 0 - 0.569 0.568 0.574 - - 0 - 0.00%
2011-03-07 0 31.55 31.45 31.75 31.55 31.85 20,600 650,110 31.559 0.569 0.567 0.573 0.569 0.575 1,141,919 0.5693 1.77%
2011-03-04 0 31.00 30.80 31.10 31.00 31.10 26,200 814,500 31.088 0.559 0.556 0.561 0.559 0.561 1,452,344 0.5608 0.49%
2011-03-03 0 30.85 30.80 31.10 30.85 30.85 20,000 617,000 30.850 0.557 0.556 0.561 0.557 0.557 1,108,659 0.5565 0.82%
2011-03-02 0 30.60 30.45 30.75 - - 0 0 - 0.552 0.549 0.555 - - 0 - 0.00%
2011-03-01 0 30.60 30.60 30.90 30.60 30.60 50,000 1,530,000 30.600 0.552 0.552 0.557 0.552 0.552 2,771,648 0.5520 1.16%
2011-02-28 0 30.25 30.25 30.55 30.25 30.25 50,000 1,512,500 30.250 0.546 0.546 0.551 0.546 0.546 2,771,648 0.5457 1.85%
2011-02-25 0 29.70 29.70 30.00 - - 0 0 - 0.536 0.536 0.541 - - 0 - 0.00%
2011-02-24 0 29.70 29.40 29.70 29.80 29.80 50,000 1,490,000 29.800 0.536 0.530 0.536 0.538 0.538 2,771,648 0.5376 -1.82%
2011-02-23 0 30.25 29.95 30.25 - - 0 0 - 0.546 0.540 0.546 - - 0 - -0.33%
2011-02-22 0 30.35 30.05 30.35 - - 0 0 - 0.548 0.542 0.548 - - 0 - -2.72%
2011-02-21 0 31.20 31.00 31.30 - - 0 0 - 0.563 0.559 0.565 - - 0 - 0.00%
2011-02-18 0 31.20 31.05 31.35 - - 0 0 - 0.563 0.560 0.566 - - 0 - 0.00%
2011-02-17 0 31.20 31.20 31.50 - - 0 0 - 0.563 0.563 0.568 - - 0 - 0.32%
2011-02-16 0 31.10 31.10 31.40 - - 0 0 - 0.561 0.561 0.566 - - 0 - 1.30%
2011-02-15 0 30.70 30.70 31.00 - - 0 0 - 0.554 0.554 0.559 - - 0 - 0.16%
2011-02-14 0 30.65 30.65 30.95 - - 0 0 - 0.553 0.553 0.558 - - 0 - 2.51%
2011-02-11 0 29.90 29.60 29.90 - - 0 0 - 0.539 0.534 0.539 - - 0 - -0.33%
2011-02-10 0 30.00 29.95 30.25 - - 0 0 - 0.541 0.540 0.546 - - 0 - 0.00%
2011-02-09 0 30.00 29.70 30.00 - - 0 0 - 0.541 0.536 0.541 - - 0 - -0.83%
2011-02-08 0 30.25 30.05 30.35 - - 0 0 - 0.546 0.542 0.548 - - 0 - 0.00%
2011-02-07 0 30.25 30.05 30.35 - - 0 0 - 0.546 0.542 0.548 - - 0 - 0.00%
2011-02-02 0 30.25 30.25 30.55 - - 0 0 - 0.546 0.546 0.551 - - 0 - 0.67%
2011-02-01 0 30.05 29.80 30.10 - - 0 0 - 0.542 0.538 0.543 - - 0 - 0.00%
2011-01-31 0 30.05 29.75 30.05 - - 0 0 - 0.542 0.537 0.542 - - 0 - -0.50%
2011-01-28 0 30.20 29.95 30.25 30.15 30.20 191,700 5,788,255 30.194 0.545 0.540 0.546 0.544 0.545 10,626,499 0.5447 -0.33%
2011-01-27 0 30.30 30.30 30.60 - - 0 0 - 0.547 0.547 0.552 - - 0 - 0.33%
2011-01-26 0 30.20 30.20 30.50 - - 0 0 - 0.545 0.545 0.550 - - 0 - 0.17%
2011-01-25 0 30.15 29.95 30.25 - - 0 0 - 0.544 0.540 0.546 - - 0 - 0.00%
2011-01-24 0 30.15 30.10 30.40 - - 0 0 - 0.544 0.543 0.548 - - 0 - 0.00%
2011-01-21 0 30.15 30.15 30.45 - - 0 0 - 0.544 0.544 0.549 - - 0 - 0.84%
2011-01-20 0 29.90 29.80 30.10 - - 0 0 - 0.539 0.538 0.543 - - 0 - -2.45%
2011-01-19 0 30.65 30.50 30.65 30.70 30.70 21,700 666,190 30.700 0.553 0.550 0.553 0.554 0.554 1,202,895 0.5538 1.32%
2011-01-18 0 30.25 30.25 30.30 30.10 30.10 50,000 1,505,000 30.100 0.546 0.546 0.547 0.543 0.543 2,771,648 0.5430 0.17%
2011-01-17 0 30.20 29.95 30.20 - - 0 0 - 0.545 0.540 0.545 - - 0 - -2.27%
2011-01-14 0 30.90 30.75 30.90 - - 0 0 - 0.557 0.555 0.557 - - 0 - -0.32%
2011-01-13 0 31.00 30.85 31.10 - - 0 0 - 0.559 0.557 0.561 - - 0 - 0.00%
2011-01-12 0 31.00 31.00 31.05 - - 0 0 - 0.559 0.559 0.560 - - 0 - 0.81%
2011-01-11 0 30.75 30.50 30.80 30.75 30.75 70,000 2,152,500 30.750 0.555 0.550 0.556 0.555 0.555 3,880,308 0.5547 0.65%
2011-01-10 0 30.55 30.35 30.55 - - 0 0 - 0.551 0.548 0.551 - - 0 - -0.81%
2011-01-07 0 30.80 30.80 31.10 - - 0 0 - 0.556 0.556 0.561 - - 0 - 1.15%
2011-01-06 0 30.45 30.45 30.75 30.30 30.30 10,000 303,000 30.300 0.549 0.549 0.555 0.547 0.547 554,330 0.5466 0.33%
2011-01-05 0 30.35 30.35 30.60 30.25 30.45 26,000 789,150 30.352 0.548 0.548 0.552 0.546 0.549 1,441,257 0.5475 0.17%
2011-01-04 0 30.30 30.35 30.45 29.95 30.00 106,800 3,200,245 29.965 0.547 0.548 0.549 0.540 0.541 5,920,241 0.5406 2.19%
2011-01-03 0 29.65 29.65 29.80 - - 0 0 - 0.535 0.535 0.538 - - 0 - 1.19%
2010-12-31 0 29.30 29.30 29.45 - - 0 0 - 0.529 0.529 0.531 - - 0 - 0.17%
2010-12-30 0 29.25 29.20 29.25 29.05 29.25 22,600 657,050 29.073 0.528 0.527 0.528 0.524 0.528 1,252,785 0.5245 0.34%
2010-12-29 0 29.15 29.10 29.25 29.10 29.15 90,000 2,622,000 29.133 0.526 0.525 0.528 0.525 0.526 4,988,967 0.5256 0.69%
2010-12-28 0 28.95 28.80 29.10 28.95 29.35 67,200 1,969,595 29.309 0.522 0.520 0.525 0.522 0.529 3,725,095 0.5287 -2.69%
2010-12-24 0 29.75 29.70 29.75 29.60 29.75 52,700 1,560,885 29.618 0.537 0.536 0.537 0.534 0.537 2,921,317 0.5343 0.00%
2010-12-23 0 29.75 29.65 29.80 29.75 30.00 123,000 3,664,500 29.793 0.537 0.535 0.538 0.537 0.541 6,818,255 0.5375 -0.67%
2010-12-22 0 29.95 29.65 29.95 - - 0 0 - 0.540 0.535 0.540 - - 0 - -0.99%
2010-12-21 0 30.25 30.00 30.30 30.20 30.25 200,000 6,047,500 30.238 0.546 0.541 0.547 0.545 0.546 11,086,593 0.5455 1.51%
2010-12-20 0 29.80 29.70 29.85 - - 0 0 - 0.538 0.536 0.538 - - 0 - -0.67%
2010-12-17 0 30.00 30.00 30.30 - - 0 0 - 0.541 0.541 0.547 - - 0 - 0.33%
2010-12-16 0 29.90 29.60 29.90 - - 0 0 - 0.539 0.534 0.539 - - 0 - -0.50%
2010-12-15 0 30.05 29.75 30.05 30.60 30.60 100 3,060 30.600 0.542 0.537 0.542 0.552 0.552 5,543 0.5520 -1.15%
2010-12-14 0 30.40 30.40 30.70 - - 0 0 - 0.548 0.548 0.554 - - 0 - 0.00%
2010-12-13 0 30.40 30.40 30.70 - - 0 0 - 0.548 0.548 0.554 - - 0 - 2.01%
2010-12-10 0 29.80 29.85 30.05 - - 0 0 - 0.538 0.538 0.542 - - 0 - 0.00%
2010-12-09 0 29.80 29.55 29.85 - - 0 0 - 0.538 0.533 0.538 - - 0 - 0.00%
2010-12-08 0 29.80 29.75 30.05 29.80 30.45 60,000 1,807,500 30.125 0.538 0.537 0.542 0.538 0.549 3,325,978 0.5434 -1.65%
2010-12-07 0 30.30 - - - - 0 0 - 0.547 - - - - 0 - 0.50%
2010-12-06 0 30.15 29.85 30.15 - - 0 0 - 0.544 0.538 0.544 - - 0 - -0.17%
2010-12-03 0 30.20 30.20 30.55 - - 0 0 - 0.545 0.545 0.551 - - 0 - 1.00%
2010-12-02 0 29.90 29.90 30.20 - - 0 0 - 0.539 0.539 0.545 - - 0 - 0.00%
2010-12-01 0 29.90 29.65 29.95 - - 0 0 - 0.539 0.535 0.540 - - 0 - 0.00%
2010-11-30 0 29.90 29.60 29.90 - - 0 0 - 0.539 0.534 0.539 - - 0 - -0.99%
2010-11-29 0 30.20 29.90 30.20 - - 0 0 - 0.545 0.539 0.545 - - 0 - -0.17%
2010-11-26 0 30.25 29.95 30.25 - - 0 0 - 0.546 0.540 0.546 - - 0 - -0.82%
2010-11-25 0 30.50 30.50 30.80 - - 0 0 - 0.550 0.550 0.556 - - 0 - 1.84%
2010-11-24 0 29.95 29.95 30.25 - - 0 0 - 0.540 0.540 0.546 - - 0 - 0.84%
2010-11-23 0 29.70 29.40 29.70 - - 0 0 - 0.536 0.530 0.536 - - 0 - -2.78%
2010-11-22 0 30.55 30.30 30.60 - - 0 0 - 0.551 0.547 0.552 - - 0 - 0.00%
2010-11-19 0 30.55 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2010-11-18 0 30.55 30.55 30.85 30.35 30.35 300 9,105 30.350 0.551 0.551 0.557 0.548 0.548 16,630 0.5475 0.00%
2010-11-17 0 30.55 30.25 30.55 - - 0 0 - 0.551 0.546 0.551 - - 0 - -0.33%
2010-11-16 0 30.65 30.60 30.90 30.65 30.70 300 9,205 30.683 0.553 0.552 0.557 0.553 0.554 16,630 0.5535 -4.37%
2010-11-15 0 32.05 31.95 32.05 - - 0 0 - 0.578 0.576 0.578 - - 0 - -4.33%
2010-11-12 0 33.50 - - - - 0 0 - 0.604 - - - - 0 - 0.00%
2010-11-11 0 33.50 33.35 33.65 - - 0 0 - 0.604 0.602 0.607 - - 0 - 0.00%
2010-11-10 0 33.50 33.20 33.50 - - 0 0 - 0.604 0.599 0.604 - - 0 - -1.03%
2010-11-09 0 33.85 33.55 33.85 - - 0 0 - 0.611 0.605 0.611 - - 0 - -0.59%
2010-11-08 0 34.05 34.05 34.30 - - 0 0 - 0.614 0.614 0.619 - - 0 - 0.74%
2010-11-05 0 33.80 33.80 34.10 - - 0 0 - 0.610 0.610 0.615 - - 0 - 0.75%
2010-11-04 0 33.55 33.55 33.85 - - 0 0 - 0.605 0.605 0.611 - - 0 - 1.82%
2010-11-03 0 32.95 32.95 33.25 - - 0 0 - 0.594 0.594 0.600 - - 0 - 0.00%
2010-11-02 0 32.95 32.70 33.00 - - 0 0 - 0.594 0.590 0.595 - - 0 - 0.00%
2010-11-01 0 32.95 32.95 33.25 - - 0 0 - 0.594 0.594 0.600 - - 0 - 3.13%
2010-10-29 0 31.95 31.80 32.10 - - 0 0 - 0.576 0.574 0.579 - - 0 - -0.78%
2010-10-28 0 32.20 31.90 32.20 - - 0 0 - 0.581 0.575 0.581 - - 0 - -0.92%
2010-10-27 0 32.50 32.20 32.50 - - 0 0 - 0.586 0.581 0.586 - - 0 - -1.66%
2010-10-26 0 33.05 32.75 33.05 - - 0 0 - 0.596 0.591 0.596 - - 0 - -0.75%
2010-10-25 0 33.30 33.30 33.60 - - 0 0 - 0.601 0.601 0.606 - - 0 - 1.99%
2010-10-22 0 32.65 32.35 32.65 - - 0 0 - 0.589 0.584 0.589 - - 0 - -0.31%
2010-10-21 0 32.75 32.45 32.75 - - 0 0 - 0.591 0.585 0.591 - - 0 - -1.21%
2010-10-20 0 33.15 32.90 33.20 - - 0 0 - 0.598 0.594 0.599 - - 0 - -1.19%
2010-10-19 0 33.55 33.45 33.75 - - 0 0 - 0.605 0.603 0.609 - - 0 - 0.00%
2010-10-18 0 33.55 33.25 33.55 - - 0 0 - 0.605 0.600 0.605 - - 0 - -0.59%
2010-10-15 0 33.75 33.75 34.05 33.75 33.75 68,000 2,295,000 33.750 0.609 0.609 0.614 0.609 0.609 3,769,442 0.6088 3.37%
2010-10-14 0 32.65 32.65 32.95 - - 0 0 - 0.589 0.589 0.594 - - 0 - 1.87%
2010-10-13 0 32.05 32.05 32.35 - - 0 0 - 0.578 0.578 0.584 - - 0 - 1.75%
2010-10-12 0 31.50 31.45 31.75 - - 0 0 - 0.568 0.567 0.573 - - 0 - 0.00%
2010-10-11 0 31.50 31.50 31.80 - - 0 0 - 0.568 0.568 0.574 - - 0 - 4.30%
2010-10-08 0 30.20 30.20 30.50 - - 0 0 - 0.545 0.545 0.550 - - 0 - 1.68%
2010-10-07 0 29.70 - - 29.70 29.70 120,000 3,564,000 29.700 0.536 - - 0.536 0.536 6,651,956 0.5358 0.00%
2010-10-06 0 29.70 29.70 30.00 - - 0 0 - 0.536 0.536 0.541 - - 0 - 1.54%
2010-10-05 0 29.25 29.10 29.40 - - 0 0 - 0.528 0.525 0.530 - - 0 - 0.00%
2010-10-04 0 29.25 29.25 29.55 28.95 28.95 120,000 3,474,000 28.950 0.528 0.528 0.533 0.522 0.522 6,651,956 0.5223 1.92%
2010-09-30 0 28.70 28.70 29.00 - - 0 0 - 0.518 0.518 0.523 - - 0 - 0.53%
2010-09-29 0 28.55 28.25 28.55 - - 0 0 - 0.515 0.510 0.515 - - 0 - -0.17%
2010-09-28 0 28.60 28.30 28.60 - - 0 0 - 0.516 0.511 0.516 - - 0 - -0.35%
2010-09-27 0 28.70 28.70 29.00 - - 0 0 - 0.518 0.518 0.523 - - 0 - 1.59%
2010-09-24 0 28.25 28.25 28.55 - - 0 0 - 0.510 0.510 0.515 - - 0 - 0.18%
2010-09-22 0 28.20 28.20 28.50 28.10 28.10 3,000 84,300 28.100 0.509 0.509 0.514 0.507 0.507 166,299 0.5069 -0.35%
2010-09-21 0 28.30 28.00 28.30 28.30 28.30 3,000 84,900 28.300 0.511 0.505 0.511 0.511 0.511 166,299 0.5105 0.53%
2010-09-20 0 28.15 27.95 28.25 - - 0 0 - 0.508 0.504 0.510 - - 0 - 0.00%
2010-09-17 0 28.15 28.00 28.30 - - 0 0 - 0.508 0.505 0.511 - - 0 - 0.00%
2010-09-16 0 28.15 27.85 28.15 - - 0 0 - 0.508 0.502 0.508 - - 0 - -0.18%
2010-09-15 0 28.20 27.90 28.20 - - 0 0 - 0.509 0.503 0.509 - - 0 - -0.35%
2010-09-14 0 28.30 28.20 28.50 - - 0 0 - 0.511 0.509 0.514 - - 0 - 0.00%
2010-09-13 0 28.30 28.15 28.45 - - 0 0 - 0.511 0.508 0.513 - - 0 - 0.00%
2010-09-10 0 28.30 28.00 28.30 - - 0 0 - 0.511 0.505 0.511 - - 0 - -0.88%
2010-09-09 0 28.55 28.25 28.55 - - 0 0 - 0.515 0.510 0.515 - - 0 - -1.72%
2010-09-08 0 29.05 28.75 29.05 - - 0 0 - 0.524 0.519 0.524 - - 0 - -0.51%
2010-09-07 0 29.20 29.20 29.50 - - 0 0 - 0.527 0.527 0.532 - - 0 - 0.52%
2010-09-06 0 29.05 29.05 29.35 - - 0 0 - 0.524 0.524 0.529 - - 0 - 2.11%
2010-09-03 0 28.45 - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2010-09-02 0 28.45 28.15 28.45 - - 0 0 - 0.513 0.508 0.513 - - 0 - 0.00%
2010-09-01 0 28.45 - - - - 0 0 - 0.513 - - - - 0 - 0.00%
2010-08-31 0 28.45 28.00 28.30 - - 0 0 - 0.513 0.505 0.511 - - 0 - -0.18%
2010-08-30 0 28.50 28.40 28.70 - - 0 0 - 0.514 0.512 0.518 - - 0 - 0.00%
2010-08-27 0 28.50 28.30 28.50 28.50 28.55 50,000 1,426,000 28.520 0.514 0.511 0.514 0.514 0.515 2,771,648 0.5145 -0.35%
2010-08-26 0 28.60 28.20 28.70 - - 0 0 - 0.516 0.509 0.518 - - 0 - 0.00%
2010-08-25 0 28.60 28.40 28.60 28.60 28.85 70,000 2,007,000 28.671 0.516 0.512 0.516 0.516 0.520 3,880,308 0.5172 -2.22%
2010-08-24 0 29.25 29.05 29.35 - - 0 0 - 0.528 0.524 0.529 - - 0 - 0.00%
2010-08-23 0 29.25 28.95 29.25 - - 0 0 - 0.528 0.522 0.528 - - 0 - -1.18%
2010-08-20 0 29.60 29.30 29.60 - - 0 0 - 0.534 0.529 0.534 - - 0 - 0.00%
2010-08-19 0 29.60 29.00 - - - 0 0 - 0.534 0.523 - - - 0 - 0.00%
2010-08-18 0 29.60 29.40 29.70 - - 0 0 - 0.534 0.530 0.536 - - 0 - 0.00%
2010-08-17 0 29.60 29.60 29.90 - - 0 0 - 0.534 0.534 0.539 - - 0 - 0.51%
2010-08-16 0 29.45 29.45 29.75 - - 0 0 - 0.531 0.531 0.537 - - 0 - 1.20%
2010-08-13 0 29.10 29.05 29.35 - - 0 0 - 0.525 0.524 0.529 - - 0 - 0.00%
2010-08-12 0 29.10 28.80 29.10 - - 0 0 - 0.525 0.520 0.525 - - 0 - -1.02%
2010-08-11 0 29.40 29.15 29.45 - - 0 0 - 0.530 0.526 0.531 - - 0 - 0.00%
2010-08-10 0 29.40 29.10 29.40 - - 0 0 - 0.530 0.525 0.530 - - 0 - -1.01%
2010-08-09 0 29.70 29.70 30.00 - - 0 0 - 0.536 0.536 0.541 - - 0 - 0.00%
2010-08-06 0 29.70 29.70 30.00 - - 0 0 - 0.536 0.536 0.541 - - 0 - 0.68%
2010-08-05 0 29.50 29.30 29.60 29.50 29.50 30,700 905,650 29.500 0.532 0.529 0.534 0.532 0.532 1,701,792 0.5322 -1.34%
2010-08-04 0 29.90 29.60 29.90 29.80 30.10 92,800 2,769,000 29.838 0.539 0.534 0.539 0.538 0.543 5,144,179 0.5383 -0.17%
2010-08-03 0 29.95 29.85 30.10 29.95 30.25 800 24,155 30.194 0.540 0.538 0.543 0.540 0.546 44,346 0.5447 -1.80%
2010-08-02 0 30.50 30.50 30.80 - - 0 0 - 0.550 0.550 0.556 - - 0 - 0.00%
2010-07-30 0 30.50 30.20 30.50 - - 0 0 - 0.550 0.545 0.550 - - 0 - -0.33%
2010-07-29 0 30.60 30.35 30.65 30.50 30.60 3,100 94,850 30.597 0.552 0.548 0.553 0.550 0.552 171,842 0.5520 0.33%
2010-07-28 0 30.50 30.50 30.80 - - 0 0 - 0.550 0.550 0.556 - - 0 - 1.67%
2010-07-27 0 30.00 29.85 30.10 - - 0 0 - 0.541 0.538 0.543 - - 0 - 0.00%
2010-07-26 0 30.00 30.00 30.10 29.95 30.20 80,000 2,408,500 30.106 0.541 0.541 0.543 0.540 0.545 4,434,637 0.5431 -0.33%
2010-07-23 0 30.10 29.90 30.15 30.05 30.10 100,000 3,007,500 30.075 0.543 0.539 0.544 0.542 0.543 5,543,297 0.5425 0.50%
2010-07-22 0 29.95 29.95 30.25 29.80 29.80 20,000 596,000 29.800 0.540 0.540 0.546 0.538 0.538 1,108,659 0.5376 1.01%
2010-07-21 0 29.65 29.65 29.90 - - 0 0 - 0.535 0.535 0.539 - - 0 - 0.51%
2010-07-20 0 29.50 29.50 29.55 - - 0 0 - 0.532 0.532 0.533 - - 0 - 1.55%
2010-07-19 0 29.05 29.05 29.35 - - 0 0 - 0.524 0.524 0.529 - - 0 - 1.57%
2010-07-16 0 28.60 28.55 28.85 - - 0 0 - 0.516 0.515 0.520 - - 0 - 0.00%
2010-07-15 0 28.60 28.30 28.60 28.60 28.60 50,000 1,430,000 28.600 0.516 0.511 0.516 0.516 0.516 2,771,648 0.5159 -1.72%
2010-07-14 0 29.10 28.95 29.25 - - 0 0 - 0.525 0.522 0.528 - - 0 - 0.00%
2010-07-13 0 29.10 28.80 29.10 - - 0 0 - 0.525 0.520 0.525 - - 0 - -0.17%
2010-07-12 0 29.15 29.15 29.45 - - 0 0 - 0.526 0.526 0.531 - - 0 - 0.87%
2010-07-09 0 28.90 28.90 29.20 - - 0 0 - 0.521 0.521 0.527 - - 0 - 2.12%
2010-07-08 0 28.30 28.30 28.55 - - 0 0 - 0.511 0.511 0.515 - - 0 - 0.00%
2010-07-07 0 28.30 28.30 28.60 - - 0 0 - 0.511 0.511 0.516 - - 0 - 0.00%
2010-07-06 0 28.30 28.30 28.60 - - 0 0 - 0.511 0.511 0.516 - - 0 - 0.53%
2010-07-05 0 28.15 27.95 28.35 - - 0 0 - 0.508 0.504 0.511 - - 0 - 0.00%
2010-07-02 0 28.15 28.15 28.55 28.05 28.05 10,000 280,500 28.050 0.508 0.508 0.515 0.506 0.506 554,330 0.5060 -0.18%
2010-06-30 0 28.20 28.20 28.55 - - 0 0 - 0.509 0.509 0.515 - - 0 - 0.00%
2010-06-29 0 28.20 28.00 28.20 29.00 29.00 10,000 290,000 29.000 0.509 0.505 0.509 0.523 0.523 554,330 0.5232 -3.09%
2010-06-28 0 29.10 29.10 29.30 - - 0 0 - 0.525 0.525 0.529 - - 0 - 0.00%
2010-06-25 0 29.10 29.10 29.40 - - 0 0 - 0.525 0.525 0.530 - - 0 - 1.04%
2010-06-24 0 28.80 28.80 29.10 28.80 29.05 10,300 299,140 29.043 0.520 0.520 0.525 0.520 0.524 570,960 0.5239 -1.20%
2010-06-23 0 29.15 28.85 29.15 - - 0 0 - 0.526 0.520 0.526 - - 0 - -0.34%
2010-06-22 0 29.25 29.25 29.55 - - 0 0 - 0.528 0.528 0.533 - - 0 - 0.00%
2010-06-21 0 29.25 29.25 29.55 - - 0 0 - 0.528 0.528 0.533 - - 0 - 3.36%
2010-06-18 0 28.30 28.20 28.50 - - 0 0 - 0.511 0.509 0.514 - - 0 - 0.00%
2010-06-17 0 28.30 28.30 28.60 - - 0 0 - 0.511 0.511 0.516 - - 0 - 0.35%
2010-06-15 0 28.20 28.10 28.40 - - 0 0 - 0.509 0.507 0.512 - - 0 - 0.00%
2010-06-14 0 28.20 28.20 28.50 - - 0 0 - 0.509 0.509 0.514 - - 0 - 0.18%
2010-06-11 0 28.15 27.90 28.20 - - 0 0 - 0.508 0.503 0.509 - - 0 - 0.00%
2010-06-10 0 28.15 27.85 28.15 - - 0 0 - 0.508 0.502 0.508 - - 0 - -1.23%
2010-06-09 0 28.50 28.50 28.80 - - 0 0 - 0.514 0.514 0.520 - - 0 - 1.79%
2010-06-08 0 28.00 27.80 28.10 28.00 28.00 1,100 30,800 28.000 0.505 0.502 0.507 0.505 0.505 60,976 0.5051 0.18%
2010-06-07 0 27.95 27.65 27.95 28.05 28.05 40,000 1,122,000 28.050 0.504 0.499 0.504 0.506 0.506 2,217,319 0.5060 -2.44%
2010-06-04 0 28.65 28.55 28.85 - - 0 0 - 0.517 0.515 0.520 - - 0 - 0.00%
2010-06-03 0 28.65 28.35 28.65 28.80 28.80 3,000 86,400 28.800 0.517 0.511 0.517 0.520 0.520 166,299 0.5195 0.53%
2010-06-02 0 28.50 28.20 28.50 - - 0 0 - 0.514 0.509 0.514 - - 0 - -0.35%
2010-06-01 0 28.60 28.30 28.60 - - 0 0 - 0.516 0.511 0.516 - - 0 - -0.69%
2010-05-31 0 28.80 28.50 28.80 - - 0 0 - 0.520 0.514 0.520 - - 0 - -1.20%
2010-05-28 0 29.15 29.00 29.30 29.15 29.85 4,000 118,700 29.675 0.526 0.523 0.529 0.526 0.538 221,732 0.5353 0.69%
2010-05-27 0 28.95 28.95 29.25 28.35 28.35 35,200 997,920 28.350 0.522 0.522 0.528 0.511 0.511 1,951,240 0.5114 1.05%
2010-05-26 0 28.65 28.50 28.80 28.65 28.75 43,400 1,244,260 28.670 0.517 0.514 0.520 0.517 0.519 2,405,791 0.5172 -1.21%
2010-05-25 0 29.00 28.80 29.10 29.00 29.00 3,000 87,000 29.000 0.523 0.520 0.525 0.523 0.523 166,299 0.5232 -2.19%
2010-05-24 0 29.65 29.60 29.90 29.65 29.65 3,000 88,950 29.650 0.535 0.534 0.539 0.535 0.535 166,299 0.5349 4.59%
2010-05-20 0 28.35 28.35 28.60 28.35 28.35 500 14,175 28.350 0.511 0.511 0.516 0.511 0.511 27,716 0.5114 -2.41%
2010-05-19 0 29.05 28.80 29.05 - - 0 0 - 0.524 0.520 0.524 - - 0 - -0.34%
2010-05-18 0 29.15 29.15 29.45 28.80 28.80 1,000 28,800 28.800 0.526 0.526 0.531 0.520 0.520 55,433 0.5195 0.52%
2010-05-17 0 29.00 28.80 29.10 29.00 29.00 300 8,700 29.000 0.523 0.520 0.525 0.523 0.523 16,630 0.5232 -2.68%
2010-05-14 0 29.80 29.70 - 29.80 30.05 170,000 5,082,000 29.894 0.538 0.536 - 0.538 0.542 9,423,604 0.5393 -1.65%
2010-05-13 0 30.30 30.30 30.60 - - 0 0 - 0.547 0.547 0.552 - - 0 - 5.21%
2010-05-12 0 28.80 28.40 - - - 0 0 - 0.520 0.512 - - - 0 - 0.00%
2010-05-11 0 28.80 28.80 - 28.75 29.75 700 20,250 28.929 0.520 0.520 - 0.519 0.537 38,803 0.5219 -2.37%
2010-05-10 0 29.50 29.40 29.60 29.00 29.60 172,500 5,071,800 29.402 0.532 0.530 0.534 0.523 0.534 9,562,187 0.5304 2.08%
2010-05-07 0 28.90 28.80 28.95 28.80 29.10 307,700 8,893,155 28.902 0.521 0.520 0.522 0.520 0.525 17,056,724 0.5214

Webb-site Database - Powered By Linux Group

Back to top