HSBC MSCI China ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03033  2011-04-18  2014-05-16  2014-07-17
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
2014-07-16 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.065 - - - - 0 - 0.00%
2014-05-16 0 28.00 27.90 28.10 27.40 28.00 48,722 1,355,316 27.817 0.065 0.065 0.066 0.064 0.065 20,891,516 0.0649 2.19%
2014-05-15 0 27.40 21.35 27.40 - - 227 6,174 27.198 0.064 0.050 0.064 - - 97,335 0.0634 -1.79%
2014-05-14 0 27.90 27.90 28.00 - - 1,000 27,950 27.950 0.065 0.065 0.065 - - 428,790 0.0652 1.27%
2014-05-13 0 27.55 27.55 27.70 - - 3,014 83,412 27.675 0.064 0.064 0.065 - - 1,292,374 0.0645 0.55%
2014-05-12 0 27.40 27.40 27.55 - - 1,000 27,375 27.375 0.064 0.064 0.064 - - 428,790 0.0638 1.29%
2014-05-09 0 27.05 26.95 27.10 - - 500 13,600 27.200 0.063 0.063 0.063 - - 214,395 0.0634 0.00%
2014-05-08 0 27.05 27.05 27.25 - - 1,500 40,575 27.050 0.063 0.063 0.064 - - 643,185 0.0631 0.00%
2014-05-07 0 27.05 26.90 27.10 - - 0 0 - 0.063 0.063 0.063 - - 0 - -1.28%
2014-05-05 0 27.40 27.25 27.40 - - 10,000 271,500 27.150 0.064 0.064 0.064 - - 4,287,902 0.0633 -0.36%
2014-05-02 0 27.50 27.45 27.60 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2014-04-30 0 27.50 27.30 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.36%
2014-04-29 0 27.60 27.60 27.80 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.36%
2014-04-28 0 27.50 27.30 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.72%
2014-04-25 0 27.70 27.50 27.70 - - 0 0 - 0.065 0.064 0.065 - - 0 - -1.07%
2014-04-24 0 28.00 27.90 28.05 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.00%
2014-04-23 0 28.00 27.80 28.00 - - 0 0 - 0.065 0.065 0.065 - - 0 - -0.88%
2014-04-22 0 28.25 28.10 28.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2014-04-17 0 28.25 28.20 28.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2014-04-16 0 28.25 28.05 28.25 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2014-04-15 0 28.25 28.05 28.25 - - 0 0 - 0.066 0.065 0.066 - - 0 - -1.74%
2014-04-14 0 28.75 28.60 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2014-04-11 0 28.75 28.60 28.80 28.85 28.85 1,779 51,388 28.886 0.067 0.067 0.067 0.067 0.067 762,818 0.0674 -1.37%
2014-04-10 0 29.15 29.15 29.35 - - 0 0 - 0.068 0.068 0.068 - - 0 - 1.39%
2014-04-09 0 28.75 28.75 28.90 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.88%
2014-04-08 0 28.50 28.50 28.70 - - 0 0 - 0.066 0.066 0.067 - - 0 - 0.88%
2014-04-07 0 28.25 28.05 28.25 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2014-04-04 0 28.25 28.10 28.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2014-04-03 0 28.25 28.25 28.45 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2014-04-02 0 28.25 28.20 28.40 28.25 28.25 5,703 161,069 28.243 0.066 0.066 0.066 0.066 0.066 2,445,391 0.0659 0.00%
2014-04-01 0 28.25 28.25 28.40 - - 500 14,100 28.200 0.066 0.066 0.066 - - 214,395 0.0658 1.07%
2014-03-31 0 27.95 27.95 28.15 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.54%
2014-03-28 0 27.80 27.80 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.28%
2014-03-27 0 27.45 27.35 27.55 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2014-03-26 0 27.45 27.45 27.65 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.37%
2014-03-25 0 27.35 27.15 27.35 - - 0 0 - 0.064 0.063 0.064 - - 0 - -0.18%
2014-03-24 0 27.40 27.40 27.60 - - 2,000 54,800 27.400 0.064 0.064 0.064 - - 857,580 0.0639 2.43%
2014-03-21 0 26.75 26.75 27.05 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.75%
2014-03-20 0 26.55 26.40 26.55 - - 0 0 - 0.062 0.062 0.062 - - 0 - -1.12%
2014-03-19 0 26.85 26.85 27.00 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2014-03-18 0 26.85 26.85 27.00 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.75%
2014-03-17 0 26.65 26.60 26.80 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
2014-03-14 0 26.65 26.50 26.70 - - 0 0 - 0.062 0.062 0.062 - - 0 - -1.84%
2014-03-13 0 27.15 26.95 27.20 - - 0 0 - 0.063 0.063 0.063 - - 0 - -0.73%
2014-03-12 0 27.35 27.15 27.35 - - 1,529 41,894 27.400 0.064 0.063 0.064 - - 655,620 0.0639 -1.62%
2014-03-11 0 27.80 27.65 27.85 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.00%
2014-03-10 0 27.80 27.60 27.80 - - 1,500 42,075 28.050 0.065 0.064 0.065 - - 643,185 0.0654 -1.42%
2014-03-07 0 28.20 28.20 28.35 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2014-03-06 0 28.20 28.20 28.40 - - 2,000 56,400 28.200 0.066 0.066 0.066 - - 857,580 0.0658 0.00%
2014-03-05 0 28.20 28.00 28.20 - - 0 0 - 0.066 0.065 0.066 - - 0 - -0.35%
2014-03-04 0 28.30 28.20 28.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2014-03-03 0 28.30 28.15 28.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.88%
2014-02-28 0 28.55 28.50 28.75 28.70 28.75 3,500 100,200 28.629 0.067 0.066 0.067 0.067 0.067 1,500,766 0.0668 0.00%
2014-02-27 0 28.55 28.55 28.75 - - 2,000 56,600 28.300 0.067 0.067 0.067 - - 857,580 0.0660 1.78%
2014-02-26 0 28.05 28.05 28.25 28.05 28.05 4,500 126,525 28.117 0.065 0.065 0.066 0.065 0.065 1,929,556 0.0656 0.36%
2014-02-25 0 27.95 27.80 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - -0.36%
2014-02-24 0 28.05 27.90 28.10 - - 0 0 - 0.065 0.065 0.066 - - 0 - -1.06%
2014-02-21 0 28.35 28.25 28.40 28.35 28.35 15,000 425,250 28.350 0.066 0.066 0.066 0.066 0.066 6,431,853 0.0661 0.53%
2014-02-20 0 28.20 28.15 28.35 28.15 28.15 2,500 70,375 28.150 0.066 0.066 0.066 0.066 0.066 1,071,975 0.0656 -1.40%
2014-02-19 0 28.60 28.50 28.70 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2014-02-18 0 28.60 28.50 28.70 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2014-02-17 0 28.60 28.60 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 1.42%
2014-02-14 0 28.20 28.20 28.35 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.18%
2014-02-13 0 28.15 28.00 28.20 - - 0 0 - 0.066 0.065 0.066 - - 0 - -0.35%
2014-02-12 0 28.25 28.20 28.40 28.25 28.25 1,775 50,080 28.214 0.066 0.066 0.066 0.066 0.066 761,103 0.0658 1.44%
2014-02-11 0 27.85 27.80 28.00 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.83%
2014-02-10 0 27.35 27.35 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2014-02-07 0 27.35 27.35 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - 1.67%
2014-02-06 0 26.90 26.90 27.10 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2014-02-05 0 26.90 26.75 26.95 - - 7,000 189,000 27.000 0.063 0.062 0.063 - - 3,001,531 0.0630 -0.37%
2014-02-04 0 27.00 26.85 27.00 - - 500 13,650 27.300 0.063 0.063 0.063 - - 214,395 0.0637 -3.40%
2014-01-30 0 27.95 27.70 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2014-01-29 0 27.95 27.95 28.10 - - 0 0 - 0.065 0.065 0.066 - - 0 - 1.08%
2014-01-28 0 27.65 27.45 27.65 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2014-01-27 0 27.65 27.45 27.65 - - 0 0 - 0.064 0.064 0.064 - - 0 - -2.30%
2014-01-24 0 28.30 28.15 28.35 - - 0 0 - 0.066 0.066 0.066 - - 0 - -1.22%
2014-01-23 0 28.65 28.55 28.75 28.65 28.65 835 23,839 28.550 0.067 0.067 0.067 0.067 0.067 358,040 0.0666 -1.04%
2014-01-22 0 28.95 28.95 29.15 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.70%
2014-01-21 0 28.75 28.75 28.90 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.35%
2014-01-20 0 28.65 28.50 28.65 - - 0 0 - 0.067 0.066 0.067 - - 0 - -0.69%
2014-01-17 0 28.85 28.80 29.00 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.17%
2014-01-16 0 28.80 28.75 28.95 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
2014-01-15 0 28.80 28.75 28.95 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
2014-01-14 0 28.80 28.60 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2014-01-13 0 28.80 28.75 28.90 28.80 28.80 1,920 55,296 28.800 0.067 0.067 0.067 0.067 0.067 823,277 0.0672 0.17%
2014-01-10 0 28.75 28.60 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2014-01-09 0 28.75 28.60 28.75 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.69%
2014-01-08 0 28.95 28.90 29.10 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.70%
2014-01-07 0 28.75 28.55 28.75 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.52%
2014-01-06 0 28.90 28.75 28.90 - - 0 0 - 0.067 0.067 0.067 - - 0 - -1.20%
2014-01-03 0 29.25 29.05 29.25 - - 0 0 - 0.068 0.068 0.068 - - 0 - -2.17%
2014-01-02 0 29.90 29.70 29.90 - - 0 0 - 0.070 0.069 0.070 - - 0 - -0.33%
2013-12-31 0 30.00 - - 30.00 30.00 500 15,000 30.000 0.070 - - 0.070 0.070 214,395 0.0700 0.84%
2013-12-30 0 29.75 29.65 29.85 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.00%
2013-12-27 0 29.75 29.75 29.90 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.34%
2013-12-24 0 29.65 - - - - 0 0 - 0.069 - - - - 0 - 1.02%
2013-12-23 0 29.35 29.25 29.45 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2013-12-20 0 29.35 29.15 29.35 - - 1,000 29,600 29.600 0.068 0.068 0.068 - - 428,790 0.0690 -0.84%
2013-12-19 0 29.60 29.40 29.60 - - 1,000 29,850 29.850 0.069 0.069 0.069 - - 428,790 0.0696 -0.84%
2013-12-18 0 29.85 29.75 29.95 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
2013-12-17 0 29.85 29.65 29.85 - - 0 0 - 0.070 0.069 0.070 - - 0 - -0.33%
2013-12-16 0 29.95 29.75 29.95 - - 0 0 - 0.070 0.069 0.070 - - 0 - -0.50%
2013-12-13 0 30.10 30.00 30.20 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2013-12-12 0 30.10 29.95 30.10 - - 0 0 - 0.070 0.070 0.070 - - 0 - -0.99%
2013-12-11 0 30.40 30.20 30.40 30.70 30.70 1,831 56,211 30.700 0.071 0.070 0.071 0.072 0.072 785,115 0.0716 -1.46%
2013-12-10 0 30.85 30.75 30.95 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2013-12-09 0 30.85 30.85 31.05 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2013-12-06 0 30.85 30.75 30.95 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2013-12-05 0 30.85 30.70 30.90 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2013-12-04 0 30.85 30.65 30.85 - - 0 0 - 0.072 0.071 0.072 - - 0 - -0.48%
2013-12-03 0 31.00 30.80 31.00 - - 0 0 - 0.072 0.072 0.072 - - 0 - -0.16%
2013-12-02 0 31.05 31.05 31.20 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.65%
2013-11-29 0 30.85 30.85 31.05 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.82%
2013-11-28 0 30.60 30.60 30.75 - - 500 15,425 30.850 0.071 0.071 0.072 - - 214,395 0.0719 0.00%
2013-11-27 0 30.60 30.60 30.75 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.33%
2013-11-26 0 30.50 30.35 30.60 30.50 30.50 5,000 152,200 30.440 0.071 0.071 0.071 0.071 0.071 2,143,951 0.0710 0.00%
2013-11-25 0 30.50 30.50 30.65 - - 0 0 - 0.071 0.071 0.071 - - 0 - 0.00%
2013-11-22 0 30.50 30.45 30.65 - - 10,000 306,500 30.650 0.071 0.071 0.071 - - 4,287,902 0.0715 0.00%
2013-11-21 0 30.50 30.35 30.50 - - 0 0 - 0.071 0.071 0.071 - - 0 - 0.00%
2013-11-20 0 30.50 30.50 30.70 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.16%
2013-11-19 0 30.45 30.45 30.65 - - 4 120 30.000 0.071 0.071 0.071 - - 1,715 0.0700 0.00%
2013-11-18 0 30.45 30.45 30.60 - - 0 0 - 0.071 0.071 0.071 - - 0 - 4.10%
2013-11-15 0 29.25 29.25 29.40 - - 40,000 1,168,000 29.200 0.068 0.068 0.069 - - 17,151,608 0.0681 2.27%
2013-11-14 0 28.60 28.60 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.53%
2013-11-13 0 28.45 28.30 28.45 - - 1,254 35,927 28.650 0.066 0.066 0.066 - - 537,703 0.0668 -2.07%
2013-11-12 0 29.05 28.95 29.10 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2013-11-11 0 29.05 29.05 29.25 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.87%
2013-11-08 0 28.80 28.65 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - -1.03%
2013-11-07 0 29.10 28.90 29.10 - - 0 0 - 0.068 0.067 0.068 - - 0 - -0.68%
2013-11-06 0 29.30 29.15 29.30 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.17%
2013-11-05 0 29.35 29.20 29.40 - - 0 0 - 0.068 0.068 0.069 - - 0 - -0.34%
2013-11-04 0 29.45 29.35 29.55 - - 1,000 29,500 29.500 0.069 0.068 0.069 - - 428,790 0.0688 0.00%
2013-11-01 0 29.45 29.45 29.60 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.00%
2013-10-31 0 29.45 29.40 29.60 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.00%
2013-10-30 0 29.45 29.45 29.60 - - 0 0 - 0.069 0.069 0.069 - - 0 - 2.26%
2013-10-29 0 28.80 28.80 29.00 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.35%
2013-10-28 0 28.70 28.70 28.85 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.17%
2013-10-25 0 28.65 28.45 28.65 - - 0 0 - 0.067 0.066 0.067 - - 0 - -0.87%
2013-10-24 0 28.90 28.70 28.90 - - 0 0 - 0.067 0.067 0.067 - - 0 - -1.03%
2013-10-23 0 29.20 29.00 29.15 - - 0 0 - 0.068 0.068 0.068 - - 0 - -1.85%
2013-10-22 0 29.75 29.55 29.75 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.34%
2013-10-21 0 29.85 29.70 29.90 29.85 29.85 3,500 104,600 29.886 0.070 0.069 0.070 0.070 0.070 1,500,766 0.0697 1.02%
2013-10-18 0 29.55 29.55 29.70 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.17%
2013-10-17 0 29.50 29.30 29.50 - - 0 0 - 0.069 0.068 0.069 - - 0 - -0.34%
2013-10-16 0 29.60 29.45 29.65 - - 13,000 385,450 29.650 0.069 0.069 0.069 - - 5,574,273 0.0691 0.00%
2013-10-15 0 29.60 29.60 29.75 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.00%
2013-10-11 0 29.60 29.45 29.60 29.60 29.60 1,881 55,677 29.600 0.069 0.069 0.069 0.069 0.069 806,554 0.0690 1.02%
2013-10-10 0 29.30 29.10 29.30 - - 500 14,500 29.000 0.068 0.068 0.068 - - 214,395 0.0676 -0.34%
2013-10-09 0 29.40 29.25 29.40 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
2013-10-08 0 29.40 29.40 29.55 29.30 29.30 1,500 43,950 29.300 0.069 0.069 0.069 0.068 0.068 643,185 0.0683 1.20%
2013-10-07 0 29.05 29.00 29.15 29.05 29.05 1,000 29,050 29.050 0.068 0.068 0.068 0.068 0.068 428,790 0.0677 -0.51%
2013-10-04 0 29.20 29.20 29.35 29.20 29.20 5,000 146,000 29.200 0.068 0.068 0.068 0.068 0.068 2,143,951 0.0681 0.00%
2013-10-03 0 29.20 29.20 29.40 - - 0 0 - 0.068 0.068 0.069 - - 0 - 1.21%
2013-10-02 0 28.85 28.80 29.00 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
2013-09-30 0 28.85 28.70 28.85 - - 0 0 - 0.067 0.067 0.067 - - 0 - -1.37%
2013-09-27 0 29.25 29.10 29.30 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2013-09-26 0 29.25 29.05 29.20 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.34%
2013-09-25 0 29.35 29.25 29.40 - - 16,500 482,625 29.250 0.068 0.068 0.069 - - 7,075,038 0.0682 0.00%
2013-09-24 0 29.35 29.20 29.35 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.51%
2013-09-23 0 29.50 29.50 29.70 - - 1,000 29,650 29.650 0.069 0.069 0.069 - - 428,790 0.0691 0.00%
2013-09-19 0 29.50 29.50 29.70 - - 3,500 103,925 29.693 0.069 0.069 0.069 - - 1,500,766 0.0692 0.68%
2013-09-18 0 29.30 29.15 29.30 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.34%
2013-09-17 0 29.40 29.35 29.50 - - 1,500 43,950 29.300 0.069 0.068 0.069 - - 643,185 0.0683 0.00%
2013-09-16 0 29.40 29.40 29.60 29.40 29.40 1,000 29,400 29.400 0.069 0.069 0.069 0.069 0.069 428,790 0.0686 0.68%
2013-09-13 0 29.20 29.00 29.20 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2013-09-12 0 29.20 29.15 29.35 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2013-09-11 0 29.20 29.15 29.35 29.20 29.20 7,057 206,117 29.208 0.068 0.068 0.068 0.068 0.068 3,025,972 0.0681 -0.17%
2013-09-10 0 29.25 29.25 29.40 - - 3,000 87,150 29.050 0.068 0.068 0.069 - - 1,286,371 0.0677 1.56%
2013-09-09 0 28.80 28.80 28.95 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.88%
2013-09-06 0 28.55 28.40 28.55 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2013-09-05 0 28.55 28.40 28.55 28.40 28.55 8,000 228,100 28.513 0.067 0.066 0.067 0.066 0.067 3,430,322 0.0665 1.60%
2013-09-04 0 28.10 28.05 28.20 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2013-09-03 0 28.10 28.10 28.30 - - 4,500 126,000 28.000 0.066 0.066 0.066 - - 1,929,556 0.0653 1.26%
2013-09-02 0 27.75 27.75 27.90 - - 1,500 41,625 27.750 0.065 0.065 0.065 - - 643,185 0.0647 1.83%
2013-08-30 0 27.25 27.20 27.40 27.40 27.40 1,000 27,400 27.400 0.064 0.063 0.064 0.064 0.064 428,790 0.0639 0.37%
2013-08-29 0 27.15 27.15 27.35 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.18%
2013-08-28 0 27.10 26.95 27.10 - - 0 0 - 0.063 0.063 0.063 - - 0 - -1.63%
2013-08-27 0 27.55 27.40 27.60 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2013-08-26 0 27.55 27.55 27.75 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.73%
2013-08-23 0 27.35 27.30 27.50 - - 75,500 2,063,500 27.331 0.064 0.064 0.064 - - 32,373,660 0.0637 0.00%
2013-08-22 0 27.35 27.35 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2013-08-21 0 27.35 27.20 27.35 - - 0 0 - 0.064 0.063 0.064 - - 0 - -0.18%
2013-08-20 0 27.40 27.25 27.40 - - 0 0 - 0.064 0.064 0.064 - - 0 - -1.97%
2013-08-19 0 27.95 27.90 28.10 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.00%
2013-08-16 0 27.95 27.95 28.10 - - 6,500 182,650 28.100 0.065 0.065 0.066 - - 2,787,136 0.0655 0.00%
2013-08-15 0 27.95 27.95 28.10 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.00%
2013-08-13 0 27.95 27.95 28.10 27.60 27.75 2,688 74,442 27.694 0.065 0.065 0.066 0.064 0.065 1,152,588 0.0646 1.82%
2013-08-12 0 27.45 27.45 27.60 - - 500 13,600 27.200 0.064 0.064 0.064 - - 214,395 0.0634 2.81%
2013-08-09 0 26.70 26.70 26.90 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.75%
2013-08-08 0 26.50 26.45 26.60 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2013-08-07 0 26.50 26.35 26.50 - - 0 0 - 0.062 0.061 0.062 - - 0 - -1.85%
2013-08-06 0 27.00 26.85 27.05 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2013-08-05 0 27.00 27.00 27.15 - - 2,000 54,100 27.050 0.063 0.063 0.063 - - 857,580 0.0631 0.19%
2013-08-02 0 26.95 26.95 27.10 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.37%
2013-08-01 0 26.85 26.85 27.05 - - 1,500 40,500 27.000 0.063 0.063 0.063 - - 643,185 0.0630 0.37%
2013-07-31 0 26.75 26.60 26.80 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
2013-07-30 0 26.75 26.70 26.85 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
2013-07-29 0 26.75 26.60 26.80 - - 500 13,400 26.800 0.062 0.062 0.063 - - 214,395 0.0625 -0.37%
2013-07-26 0 26.85 26.85 27.00 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.19%
2013-07-25 0 26.80 26.80 26.95 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2013-07-24 0 26.80 26.80 26.95 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.19%
2013-07-23 0 26.75 26.75 26.90 - - 0 0 - 0.062 0.062 0.063 - - 0 - 2.49%
2013-07-22 0 26.10 25.95 26.10 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
2013-07-19 0 26.10 26.00 26.15 26.10 26.10 500 13,050 26.100 0.061 0.061 0.061 0.061 0.061 214,395 0.0609 0.00%
2013-07-18 0 26.10 26.05 26.25 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
2013-07-17 0 26.10 26.10 26.25 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.38%
2013-07-16 0 26.00 26.00 26.20 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
2013-07-15 0 26.00 25.95 26.15 - - 1,000 26,100 26.100 0.061 0.061 0.061 - - 428,790 0.0609 0.00%
2013-07-12 0 26.00 25.85 26.05 - - 0 0 - 0.061 0.060 0.061 - - 0 - 0.00%
2013-07-11 0 26.00 26.00 26.15 - - 2,817 72,960 25.900 0.061 0.061 0.061 - - 1,207,902 0.0604 3.17%
2013-07-10 0 25.20 25.20 25.40 - - 3,000 76,050 25.350 0.059 0.059 0.059 - - 1,286,371 0.0591 1.00%
2013-07-09 0 24.95 24.95 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2013-07-08 0 24.95 24.90 25.10 24.70 24.75 94,500 2,334,675 24.706 0.058 0.058 0.059 0.058 0.058 40,520,674 0.0576 -1.19%
2013-07-05 0 25.25 25.25 25.40 - - 0 0 - 0.059 0.059 0.059 - - 0 - 1.61%
2013-07-04 0 24.85 24.85 25.00 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.81%
2013-07-03 0 24.65 24.50 24.70 - - 0 0 - 0.057 0.057 0.058 - - 0 - -2.95%
2013-07-02 0 25.40 25.20 25.40 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.59%
2013-06-28 0 25.55 25.55 25.75 - - 0 0 - 0.060 0.060 0.060 - - 0 - 2.20%
2013-06-27 0 25.00 24.95 25.15 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.81%
2013-06-26 0 24.80 24.75 24.95 - - 0 0 - 0.058 0.058 0.058 - - 0 - 2.69%
2013-06-25 0 24.15 24.00 24.15 24.20 24.20 3,000 72,725 24.242 0.056 0.056 0.056 0.056 0.056 1,286,371 0.0565 -0.62%
2013-06-24 0 24.30 24.15 24.30 - - 1,000 24,350 24.350 0.057 0.056 0.057 - - 428,790 0.0568 -2.80%
2013-06-21 0 25.00 24.85 25.00 - - 17,000 422,450 24.850 0.058 0.058 0.058 - - 7,289,433 0.0580 -0.40%
2013-06-20 0 25.10 24.95 25.10 - - 0 0 - 0.059 0.058 0.059 - - 0 - -2.90%
2013-06-19 0 25.85 25.70 25.85 - - 0 0 - 0.060 0.060 0.060 - - 0 - -0.96%
2013-06-18 0 26.10 26.00 26.20 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
2013-06-17 0 26.10 26.10 26.25 - - 0 0 - 0.061 0.061 0.061 - - 0 - 1.36%
2013-06-14 0 25.75 25.75 25.95 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.39%
2013-06-13 0 25.65 25.50 25.80 25.65 25.70 402,340 10,200,671 25.353 0.060 0.059 0.060 0.060 0.060 172,519,449 0.0591 -3.21%
2013-06-11 0 26.50 26.30 26.50 - - 19,500 515,775 26.450 0.062 0.061 0.062 - - 8,361,409 0.0617 -1.12%
2013-06-10 0 26.80 26.50 26.90 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2013-06-07 0 26.80 26.65 26.80 - - 0 0 - 0.063 0.062 0.063 - - 0 - -0.92%
2013-06-06 0 27.05 26.90 27.05 - - 0 0 - 0.063 0.063 0.063 - - 0 - -1.10%
2013-06-05 0 27.35 27.20 27.35 - - 0 0 - 0.064 0.063 0.064 - - 0 - -0.36%
2013-06-04 0 27.45 27.30 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.36%
2013-06-03 0 27.55 27.35 27.55 - - 24,000 660,000 27.500 0.064 0.064 0.064 - - 10,290,965 0.0641 -0.72%
2013-05-31 0 27.75 27.55 27.80 - - 12,500 346,250 27.700 0.065 0.064 0.065 - - 5,359,877 0.0646 -0.36%
2013-05-30 0 27.85 27.65 27.85 - - 0 0 - 0.065 0.064 0.065 - - 0 - -0.18%
2013-05-29 0 27.90 27.75 27.90 - - 23,000 641,700 27.900 0.065 0.065 0.065 - - 9,862,175 0.0651 -0.53%
2013-05-28 0 28.05 28.05 28.20 - - 0 0 - 0.065 0.065 0.066 - - 0 - 1.45%
2013-05-27 0 27.65 27.60 27.75 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.00%
2013-05-24 0 27.65 27.55 27.75 27.65 27.65 10,000 276,500 27.650 0.064 0.064 0.065 0.064 0.064 4,287,902 0.0645 -0.18%
2013-05-23 0 27.70 27.55 27.70 27.90 27.90 1,000 27,900 27.900 0.065 0.064 0.065 0.065 0.065 428,790 0.0651 -2.64%
2013-05-22 0 28.45 28.25 28.50 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.52%
2013-05-21 0 28.60 28.40 28.60 - - 0 0 - 0.067 0.066 0.067 - - 0 - -0.17%
2013-05-20 0 28.65 28.65 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 1.78%
2013-05-16 0 28.15 28.15 28.35 28.15 28.15 3,000 84,450 28.150 0.066 0.066 0.066 0.066 0.066 1,286,371 0.0656 0.00%
2013-05-15 0 28.15 28.15 28.40 28.15 28.15 7,000 197,050 28.150 0.066 0.066 0.066 0.066 0.066 3,001,531 0.0656 -0.18%
2013-05-14 0 28.20 28.00 28.20 - - 0 0 - 0.066 0.065 0.066 - - 0 - -0.88%
2013-05-13 0 28.45 28.15 28.45 28.50 28.50 3,194 91,447 28.631 0.066 0.066 0.066 0.066 0.066 1,369,556 0.0668 -0.70%
2013-05-10 0 28.65 28.65 28.80 - - 19,000 541,500 28.500 0.067 0.067 0.067 - - 8,147,014 0.0665 0.53%
2013-05-09 0 28.50 28.50 28.70 - - 0 0 - 0.066 0.066 0.067 - - 0 - 0.00%
2013-05-08 0 28.50 28.50 28.65 - - 45,500 1,292,200 28.400 0.066 0.066 0.067 - - 19,509,954 0.0662 0.88%
2013-05-07 0 28.25 28.25 28.40 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.89%
2013-05-06 0 28.00 28.00 28.20 - - 104,500 2,931,225 28.050 0.065 0.065 0.066 - - 44,808,576 0.0654 0.72%
2013-05-03 0 27.80 27.70 27.90 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.00%
2013-05-02 0 27.80 27.65 27.85 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.00%
2013-04-30 0 27.80 27.80 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.91%
2013-04-29 0 27.55 27.50 27.65 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2013-04-26 0 27.55 27.55 27.75 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.55%
2013-04-25 0 27.40 27.40 27.60 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.92%
2013-04-24 0 27.15 27.15 27.35 - - 0 0 - 0.063 0.063 0.064 - - 0 - 1.12%
2013-04-23 0 26.85 26.65 26.85 26.90 26.90 1,000 26,900 26.900 0.063 0.062 0.063 0.063 0.063 428,790 0.0627 -0.92%
2013-04-22 0 27.10 27.10 27.25 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.37%
2013-04-19 0 27.00 26.95 27.15 - - 85,500 2,274,300 26.600 0.063 0.063 0.063 - - 36,661,562 0.0620 2.27%
2013-04-18 0 26.40 26.30 26.40 - - 3,500 92,400 26.400 0.062 0.061 0.062 - - 1,500,766 0.0616 -0.56%
2013-04-17 0 26.55 26.35 26.55 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
2013-04-16 0 26.55 26.55 26.70 26.25 26.25 22,000 577,500 26.250 0.062 0.062 0.062 0.061 0.061 9,433,384 0.0612 -0.75%
2013-04-15 0 26.75 26.60 26.75 26.75 27.10 92,500 2,469,275 26.695 0.062 0.062 0.062 0.062 0.063 39,663,093 0.0623 -2.01%
2013-04-12 0 27.30 27.10 27.30 - - 0 0 - 0.064 0.063 0.064 - - 0 - -0.18%
2013-04-11 0 27.35 27.20 27.35 27.50 27.50 2,746 75,627 27.541 0.064 0.063 0.064 0.064 0.064 1,177,458 0.0642 0.74%
2013-04-10 0 27.15 27.15 27.30 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.74%
2013-04-09 0 26.95 26.95 27.10 - - 0 0 - 0.063 0.063 0.063 - - 0 - 1.13%
2013-04-08 0 26.65 26.55 26.70 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2013-04-05 0 26.65 26.50 26.65 - - 40,500 1,077,300 26.600 0.062 0.062 0.062 - - 17,366,003 0.0620 -2.74%
2013-04-03 0 27.40 27.25 27.45 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.36%
2013-04-02 0 27.50 27.35 27.55 - - 51,500 1,411,100 27.400 0.064 0.064 0.064 - - 22,082,695 0.0639 -0.72%
2013-03-28 0 27.70 27.50 27.70 - - 0 0 - 0.065 0.064 0.065 - - 0 - -0.54%
2013-03-27 0 27.85 27.80 28.00 - - 46,000 1,281,100 27.850 0.065 0.065 0.065 - - 19,724,349 0.0650 0.54%
2013-03-26 0 27.70 27.60 27.75 - - 0 0 - 0.065 0.064 0.065 - - 0 - 0.00%
2013-03-25 0 27.70 27.70 27.80 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.36%
2013-03-22 0 27.60 27.45 27.60 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.36%
2013-03-21 0 27.70 27.55 27.70 27.80 27.80 500 13,900 27.800 0.065 0.064 0.065 0.065 0.065 214,395 0.0648 0.18%
2013-03-20 0 27.65 27.65 27.85 - - 0 0 - 0.064 0.064 0.065 - - 0 - 1.47%
2013-03-19 0 27.25 27.10 27.25 - - 0 0 - 0.064 0.063 0.064 - - 0 - -0.55%
2013-03-18 0 27.40 27.25 27.40 27.60 27.60 1,000 27,600 27.600 0.064 0.064 0.064 0.064 0.064 428,790 0.0644 -1.97%
2013-03-15 0 27.95 27.75 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - -0.36%
2013-03-14 0 28.05 28.00 28.20 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.00%
2013-03-13 0 28.05 27.90 28.05 - - 13,649 385,314 28.230 0.065 0.065 0.065 - - 5,852,557 0.0658 -1.92%
2013-03-12 0 28.60 28.35 28.60 - - 1,500,000 43,093,500 28.729 0.067 0.066 0.067 - - 643,185,299 0.0670 -0.35%
2013-03-11 0 28.70 28.70 - 28.30 28.55 2,519,500 72,074,300 28.607 0.067 0.067 - 0.066 0.067 1,080,336,907 0.0667 -0.86%
2013-03-08 0 28.95 28.65 28.95 28.90 28.95 1,071,000 30,958,850 28.907 0.068 0.067 0.068 0.067 0.068 459,234,303 0.0674 1.05%
2013-03-07 0 28.65 28.55 28.75 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2013-03-06 0 28.65 28.65 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 1.24%
2013-03-05 0 28.30 28.25 28.45 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2013-03-04 0 28.30 28.15 28.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - -1.74%
2013-03-01 0 28.80 28.65 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2013-02-28 0 28.80 28.80 29.00 - - 13,500 391,050 28.967 0.067 0.067 0.068 - - 5,788,668 0.0676 1.95%
2013-02-27 0 28.25 28.20 28.35 28.25 28.25 2,000 56,500 28.250 0.066 0.066 0.066 0.066 0.066 857,580 0.0659 0.00%
2013-02-26 0 28.25 28.05 28.25 28.25 28.25 1,000 28,250 28.250 0.066 0.065 0.066 0.066 0.066 428,790 0.0659 -1.57%
2013-02-25 0 28.70 28.55 28.75 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2013-02-22 0 28.70 28.55 28.70 - - 0 0 - 0.067 0.067 0.067 - - 0 - -0.35%
2013-02-21 0 28.80 28.75 28.95 28.80 28.80 1,000 28,800 28.800 0.067 0.067 0.068 0.067 0.067 428,790 0.0672 -1.87%
2013-02-20 0 29.35 29.35 29.50 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.34%
2013-02-19 0 29.25 29.10 29.25 - - 0 0 - 0.068 0.068 0.068 - - 0 - -1.52%
2013-02-18 0 29.70 29.55 29.70 - - 1,576 46,964 29.800 0.069 0.069 0.069 - - 675,773 0.0695 0.00%
2013-02-15 0 29.70 29.70 29.90 - - 0 0 - 0.069 0.069 0.070 - - 0 - 0.34%
2013-02-14 0 29.60 29.60 29.80 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.51%
2013-02-08 0 29.45 29.30 29.45 - - 17,000 499,800 29.400 0.069 0.068 0.069 - - 7,289,433 0.0686 0.00%
2013-02-07 0 29.45 29.40 29.45 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.51%
2013-02-06 0 29.60 29.55 29.70 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.00%
2013-02-05 0 29.60 29.45 29.60 - - 0 0 - 0.069 0.069 0.069 - - 0 - -1.99%
2013-02-04 0 30.20 30.05 30.20 - - 3,000 91,350 30.450 0.070 0.070 0.070 - - 1,286,371 0.0710 0.00%
2013-02-01 0 30.20 30.10 30.25 - - 0 0 - 0.070 0.070 0.071 - - 0 - 0.00%
2013-01-31 0 30.20 29.95 30.20 - - 0 0 - 0.070 0.070 0.070 - - 0 - -0.33%
2013-01-30 0 30.30 30.20 30.35 30.30 30.30 1,000 30,300 30.300 0.071 0.070 0.071 0.071 0.071 428,790 0.0707 1.00%
2013-01-29 0 30.00 30.00 30.10 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.33%
2013-01-28 0 29.90 29.90 30.05 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2013-01-25 0 29.90 29.70 29.90 - - 1,000 29,800 29.800 0.070 0.069 0.070 - - 428,790 0.0695 -0.83%
2013-01-24 0 30.15 29.95 30.15 - - 18,000 541,800 30.100 0.070 0.070 0.070 - - 7,718,224 0.0702 -0.33%
2013-01-23 0 30.25 30.15 30.35 - - 0 0 - 0.071 0.070 0.071 - - 0 - 0.00%
2013-01-22 0 30.25 30.25 30.45 - - 0 0 - 0.071 0.071 0.071 - - 0 - 0.33%
2013-01-21 0 30.15 30.15 30.35 - - 0 0 - 0.070 0.070 0.071 - - 0 - 0.00%
2013-01-18 0 30.15 30.15 30.30 - - 0 0 - 0.070 0.070 0.071 - - 0 - 1.17%
2013-01-17 0 29.80 29.65 29.85 - - 0 0 - 0.069 0.069 0.070 - - 0 - -0.50%
2013-01-16 0 29.95 29.80 29.95 - - 14,500 431,375 29.750 0.070 0.069 0.070 - - 6,217,458 0.0694 -0.50%
2013-01-15 0 30.10 29.95 30.10 30.15 30.15 72,000 2,150,500 29.868 0.070 0.070 0.070 0.070 0.070 30,872,894 0.0697 0.50%
2013-01-14 0 29.95 29.95 30.15 - - 6,000 180,600 30.100 0.070 0.070 0.070 - - 2,572,741 0.0702 0.34%
2013-01-11 0 29.85 29.65 29.85 - - 1,503 44,939 29.900 0.070 0.069 0.070 - - 644,472 0.0697 -0.17%
2013-01-10 0 29.90 29.85 30.05 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.67%
2013-01-09 0 29.70 29.65 29.85 - - 2,000 59,500 29.750 0.069 0.069 0.070 - - 857,580 0.0694 0.34%
2013-01-08 0 29.60 29.40 29.60 - - 0 0 - 0.069 0.069 0.069 - - 0 - -1.33%
2013-01-07 0 30.00 29.95 30.15 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2013-01-04 0 30.00 30.00 30.15 - - 2,000 59,800 29.900 0.070 0.070 0.070 - - 857,580 0.0697 0.00%
2013-01-03 0 30.00 30.00 30.20 29.95 29.95 6,000 179,700 29.950 0.070 0.070 0.070 0.070 0.070 2,572,741 0.0698 0.67%
2013-01-02 0 29.80 29.80 29.95 - - 0 0 - 0.069 0.069 0.070 - - 0 - 3.29%
2012-12-31 0 28.85 - - - - 0 0 - 0.067 - - - - 0 - 0.35%
2012-12-28 0 28.75 28.75 28.90 28.75 28.75 20,000 575,975 28.799 0.067 0.067 0.067 0.067 0.067 8,575,804 0.0672 0.35%
2012-12-27 0 28.65 28.60 28.80 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.17%
2012-12-24 0 28.60 - 28.75 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2012-12-21 0 28.60 28.40 28.60 28.70 28.70 500 14,350 28.700 0.067 0.066 0.067 0.067 0.067 214,395 0.0669 -0.35%
2012-12-20 0 28.70 28.70 28.85 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.00%
2012-12-19 0 28.70 28.70 28.90 28.70 28.70 500 14,350 28.700 0.067 0.067 0.067 0.067 0.067 214,395 0.0669 0.53%
2012-12-18 0 28.55 28.50 28.65 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2012-12-17 0 28.55 28.40 28.60 - - 11,000 314,600 28.600 0.067 0.066 0.067 - - 4,716,692 0.0667 0.00%
2012-12-14 0 28.55 28.55 28.70 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.18%
2012-12-13 0 28.50 28.35 28.50 28.55 28.60 7,500 214,475 28.597 0.066 0.066 0.066 0.067 0.067 3,215,926 0.0667 0.18%
2012-12-12 0 28.45 28.40 28.60 - - 2,100 59,955 28.550 0.066 0.066 0.067 - - 900,459 0.0666 1.07%
2012-12-11 0 28.15 28.10 28.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.00%
2012-12-10 0 28.15 28.15 28.30 - - 0 0 - 0.066 0.066 0.066 - - 0 - 0.72%
2012-12-07 0 27.95 27.95 28.10 - - 47,000 1,319,800 28.081 0.065 0.065 0.066 - - 20,153,139 0.0655 0.18%
2012-12-06 0 27.90 27.90 28.05 - - 3,000 83,900 27.967 0.065 0.065 0.065 - - 1,286,371 0.0652 0.00%
2012-12-05 0 27.90 27.90 28.05 - - 0 0 - 0.065 0.065 0.065 - - 0 - 2.39%
2012-12-04 0 27.25 27.20 27.25 - - 5,000 135,500 27.100 0.064 0.063 0.064 - - 2,143,951 0.0632 0.00%
2012-12-03 0 27.25 27.10 27.25 - - 0 0 - 0.064 0.063 0.064 - - 0 - -0.91%
2012-11-30 0 27.50 27.50 27.70 - - 14,500 399,475 27.550 0.064 0.064 0.065 - - 6,217,458 0.0643 0.73%
2012-11-29 0 27.30 27.30 27.45 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.55%
2012-11-28 0 27.15 27.00 27.15 - - 0 0 - 0.063 0.063 0.063 - - 0 - -0.73%
2012-11-27 0 27.35 27.20 27.40 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
2012-11-26 0 27.35 27.35 27.45 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2012-11-23 0 27.35 27.35 27.50 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.74%
2012-11-22 0 27.15 27.10 27.30 - - 0 0 - 0.063 0.063 0.064 - - 0 - 1.12%
2012-11-21 0 26.85 26.85 27.00 - - 0 0 - 0.063 0.063 0.063 - - 0 - 1.13%
2012-11-20 0 26.55 26.45 26.70 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2012-11-19 0 26.55 26.55 26.75 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2012-11-16 0 26.55 26.40 26.65 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2012-11-15 0 26.55 26.35 26.55 - - 0 0 - 0.062 0.061 0.062 - - 0 - -1.12%
2012-11-14 0 26.85 26.85 27.05 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.37%
2012-11-13 0 26.75 26.50 26.75 26.75 26.75 2,737 73,326 26.791 0.062 0.062 0.062 0.062 0.062 1,173,599 0.0625 -1.29%
2012-11-12 0 27.10 26.90 27.10 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2012-11-09 0 27.10 26.90 27.10 - - 105,500 2,853,775 27.050 0.063 0.063 0.063 - - 45,237,366 0.0631 -0.73%
2012-11-08 0 27.30 27.05 27.30 - - 0 0 - 0.064 0.063 0.064 - - 0 - -1.62%
2012-11-07 0 27.75 27.75 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 0.00%
2012-11-06 0 27.75 27.55 27.80 27.75 27.75 20,500 568,875 27.750 0.065 0.064 0.065 0.065 0.065 8,790,199 0.0647 0.18%
2012-11-05 0 27.70 27.60 27.80 - - 500 13,925 27.850 0.065 0.064 0.065 - - 214,395 0.0650 0.00%
2012-11-02 0 27.70 27.70 27.95 - - 5,000 135,000 27.000 0.065 0.065 0.065 - - 2,143,951 0.0630 1.28%
2012-11-01 0 27.35 27.35 27.60 - - 1,000 27,600 27.600 0.064 0.064 0.064 - - 428,790 0.0644 1.30%
2012-10-31 0 27.00 27.00 27.25 27.00 27.00 500 13,500 27.000 0.063 0.063 0.064 0.063 0.063 214,395 0.0630 0.56%
2012-10-30 0 26.85 26.70 26.95 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2012-10-29 0 26.85 26.80 27.05 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2012-10-26 0 26.85 26.65 26.85 - - 500 13,500 27.000 0.063 0.062 0.063 - - 214,395 0.0630 -1.10%
2012-10-25 0 27.15 27.05 27.25 27.35 27.35 14,400 391,290 27.173 0.063 0.063 0.064 0.064 0.064 6,174,579 0.0634 -0.55%
2012-10-24 0 27.30 27.10 27.30 27.35 27.35 7,500 205,125 27.350 0.064 0.063 0.064 0.064 0.064 3,215,926 0.0638 0.55%
2012-10-22 0 27.15 27.15 27.40 - - 86,500 2,352,800 27.200 0.063 0.063 0.064 - - 37,090,352 0.0634 0.37%
2012-10-19 0 27.05 27.00 27.20 27.05 27.05 2,000 54,100 27.050 0.063 0.063 0.063 0.063 0.063 857,580 0.0631 0.56%
2012-10-18 0 26.90 26.90 27.15 - - 0 0 - 0.063 0.063 0.063 - - 0 - 1.13%
2012-10-17 0 26.60 26.60 26.85 - - 500 13,400 26.800 0.062 0.062 0.063 - - 214,395 0.0625 0.95%
2012-10-16 0 26.35 26.35 26.60 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
2012-10-15 0 26.35 26.30 26.55 - - 1,000 26,450 26.450 0.061 0.061 0.062 - - 428,790 0.0617 0.00%
2012-10-12 0 26.35 26.35 26.55 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.96%
2012-10-11 0 26.10 26.10 26.30 - - 2,283 59,928 26.250 0.061 0.061 0.061 - - 978,928 0.0612 1.16%
2012-10-10 0 25.80 25.80 26.00 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.19%
2012-10-09 0 25.75 25.70 25.90 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.00%
2012-10-08 0 25.75 25.55 25.75 - - 0 0 - 0.060 0.060 0.060 - - 0 - -0.39%
2012-10-05 0 25.85 25.85 26.05 - - 5,000 130,250 26.050 0.060 0.060 0.061 - - 2,143,951 0.0608 0.98%
2012-10-04 0 25.60 25.60 25.85 - - 6,000 154,800 25.800 0.060 0.060 0.060 - - 2,572,741 0.0602 0.00%
2012-10-03 0 25.60 25.60 25.80 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.00%
2012-09-28 0 25.60 25.55 25.80 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.79%
2012-09-27 0 25.40 25.40 25.60 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.40%
2012-09-26 0 25.30 25.10 25.30 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.39%
2012-09-25 0 25.40 25.35 25.60 - - 133,500 3,379,275 25.313 0.059 0.059 0.060 - - 57,243,492 0.0590 0.00%
2012-09-24 0 25.40 25.35 25.60 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
2012-09-21 0 25.40 25.35 25.65 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
2012-09-20 0 25.40 25.15 25.40 - - 93,500 2,388,925 25.550 0.059 0.059 0.059 - - 40,091,884 0.0596 -0.39%
2012-09-19 0 25.50 25.50 25.75 - - 360,500 9,281,375 25.746 0.059 0.059 0.060 - - 154,578,867 0.0600 0.59%
2012-09-18 0 25.35 25.20 25.40 25.35 25.35 361,000 9,186,700 25.448 0.059 0.059 0.059 0.059 0.059 154,793,262 0.0593 -0.59%
2012-09-17 0 25.50 25.35 25.50 25.50 25.50 2,000 51,000 25.500 0.059 0.059 0.059 0.059 0.059 857,580 0.0595 0.39%
2012-09-14 0 25.40 25.40 25.65 - - 219,000 5,617,350 25.650 0.059 0.059 0.060 - - 93,905,054 0.0598 2.42%
2012-09-13 0 24.80 24.60 24.85 24.85 24.85 133,500 3,317,475 24.850 0.058 0.057 0.058 0.058 0.058 57,243,492 0.0580 -0.20%
2012-09-12 0 24.85 24.65 24.85 24.85 24.85 3,912 97,163 24.837 0.058 0.057 0.058 0.058 0.058 1,677,427 0.0579 1.64%
2012-09-11 0 24.45 24.40 24.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2012-09-10 0 24.45 24.40 24.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2012-09-07 0 24.45 24.40 24.65 - - 0 0 - 0.057 0.057 0.057 - - 0 - 3.16%
2012-09-06 0 23.70 23.70 23.90 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.64%
2012-09-05 0 23.55 23.50 23.70 23.55 23.55 2,000 47,100 23.550 0.055 0.055 0.055 0.055 0.055 857,580 0.0549 -2.28%
2012-09-04 0 24.10 23.85 24.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2012-09-03 0 24.10 24.05 24.25 24.05 24.10 18,500 445,550 24.084 0.056 0.056 0.057 0.056 0.056 7,932,619 0.0562 0.00%
2012-08-31 0 24.10 23.95 24.20 - - 19,500 470,925 24.150 0.056 0.056 0.056 - - 8,361,409 0.0563 0.00%
2012-08-30 0 24.10 24.10 24.30 24.10 24.10 7,500 180,750 24.100 0.056 0.056 0.057 0.056 0.056 3,215,926 0.0562 -2.03%
2012-08-29 0 24.60 24.40 24.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.40%
2012-08-28 0 24.70 24.45 24.70 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2012-08-27 0 24.70 24.50 24.70 - - 0 0 - 0.058 0.057 0.058 - - 0 - -0.80%
2012-08-24 0 24.90 24.70 24.90 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.40%
2012-08-23 0 25.00 25.00 25.20 - - 230,500 5,751,000 24.950 0.058 0.058 0.059 - - 98,836,141 0.0582 0.40%
2012-08-22 0 24.90 24.70 24.90 - - 230,000 5,750,000 25.000 0.058 0.058 0.058 - - 98,621,746 0.0583 -0.40%
2012-08-21 0 25.00 24.95 25.15 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2012-08-20 0 25.00 24.90 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2012-08-17 0 25.00 24.95 25.15 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2012-08-16 0 25.00 24.80 25.00 - - 228,500 5,678,225 24.850 0.058 0.058 0.058 - - 97,978,560 0.0580 -0.60%
2012-08-15 0 25.15 24.95 25.15 - - 228,500 5,746,775 25.150 0.059 0.058 0.059 - - 97,978,560 0.0587 -0.40%
2012-08-14 0 25.25 25.20 25.40 - - 227,000 5,675,000 25.000 0.059 0.059 0.059 - - 97,335,375 0.0583 0.00%
2012-08-13 0 25.25 25.05 25.25 25.45 25.45 4,812 122,681 25.495 0.059 0.058 0.059 0.059 0.059 2,063,338 0.0595 -0.39%
2012-08-10 0 25.35 25.30 25.55 25.35 25.35 227,000 5,776,100 25.445 0.059 0.059 0.060 0.059 0.059 97,335,375 0.0593 -0.59%
2012-08-09 0 25.50 25.35 25.50 25.50 25.50 2,000 51,000 25.500 0.059 0.059 0.059 0.059 0.059 857,580 0.0595 1.39%
2012-08-08 0 25.15 25.10 25.35 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2012-08-07 0 25.15 25.10 25.40 - - 6,000 152,100 25.350 0.059 0.059 0.059 - - 2,572,741 0.0591 0.60%
2012-08-06 0 25.00 25.00 25.30 - - 0 0 - 0.058 0.058 0.059 - - 0 - 1.63%
2012-08-03 0 24.60 24.55 24.85 24.60 24.60 225,000 5,535,000 24.600 0.057 0.057 0.058 0.057 0.057 96,477,795 0.0574 -1.01%
2012-08-02 0 24.85 24.60 24.85 25.00 25.00 6,000 150,000 25.000 0.058 0.057 0.058 0.058 0.058 2,572,741 0.0583 0.00%
2012-08-01 0 24.85 24.85 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.40%
2012-07-31 0 24.75 24.75 24.95 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.02%
2012-07-30 0 24.50 24.40 24.50 24.50 24.50 1,000 24,500 24.500 0.057 0.057 0.057 0.057 0.057 428,790 0.0571 1.66%
2012-07-27 0 24.10 24.10 24.25 - - 500 12,050 24.100 0.056 0.056 0.057 - - 214,395 0.0562 1.69%
2012-07-26 0 23.70 23.60 23.75 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2012-07-25 0 23.70 23.60 23.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.42%
2012-07-24 0 23.80 23.65 23.80 - - 0 0 - 0.056 0.055 0.056 - - 0 - -0.63%
2012-07-23 0 23.95 23.85 23.95 - - 0 0 - 0.056 0.056 0.056 - - 0 - -2.24%
2012-07-20 0 24.50 24.50 24.70 24.50 24.50 107,500 2,633,750 24.500 0.057 0.057 0.058 0.057 0.057 46,094,946 0.0571 0.62%
2012-07-19 0 24.35 24.30 24.50 - - 0 0 - 0.057 0.057 0.057 - - 0 - 1.25%
2012-07-18 0 24.05 23.95 24.05 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.62%
2012-07-17 0 24.20 24.25 24.35 - - 0 0 - 0.056 0.057 0.057 - - 0 - 1.26%
2012-07-16 0 23.90 23.85 24.05 23.90 23.90 4,500 107,550 23.900 0.056 0.056 0.056 0.056 0.056 1,929,556 0.0557 -0.21%
2012-07-13 0 23.95 23.95 24.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.21%
2012-07-12 0 23.90 23.75 23.90 23.95 23.95 7,500 179,625 23.950 0.056 0.055 0.056 0.056 0.056 3,215,926 0.0559 -2.05%
2012-07-11 0 24.40 24.25 24.40 24.40 24.40 4,505 109,922 24.400 0.057 0.057 0.057 0.057 0.057 1,931,700 0.0569 0.21%
2012-07-10 0 24.35 24.30 24.50 24.35 24.35 15,000 365,250 24.350 0.057 0.057 0.057 0.057 0.057 6,431,853 0.0568 -0.81%
2012-07-09 0 24.55 24.35 24.55 - - 40,000 994,000 24.850 0.057 0.057 0.057 - - 17,151,608 0.0580 -1.21%
2012-07-06 0 24.85 24.85 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2012-07-05 0 24.85 24.85 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.20%
2012-07-04 0 24.80 24.80 25.05 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.20%
2012-07-03 0 24.75 24.75 25.00 - - 65,000 1,618,500 24.900 0.058 0.058 0.058 - - 27,871,363 0.0581 1.64%
2012-06-29 0 24.35 24.35 24.60 24.00 24.00 3,000 72,200 24.067 0.057 0.057 0.057 0.056 0.056 1,286,371 0.0561 1.04%
2012-06-28 0 24.10 23.85 24.10 - - 500 12,175 24.350 0.056 0.056 0.056 - - 214,395 0.0568 0.00%
2012-06-27 0 24.10 24.10 24.35 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.42%
2012-06-26 0 24.00 23.85 24.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2012-06-25 0 24.00 23.75 24.00 - - 0 0 - 0.056 0.055 0.056 - - 0 - -1.03%
2012-06-22 0 24.25 23.95 24.20 - - 0 0 - 0.057 0.056 0.056 - - 0 - -1.62%
2012-06-21 0 24.65 24.40 24.65 - - 18,000 440,100 24.450 0.057 0.057 0.057 - - 7,718,224 0.0570 -1.20%
2012-06-20 0 24.95 24.90 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2012-06-19 0 24.95 24.85 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2012-06-18 0 24.95 24.95 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 1.01%
2012-06-15 0 24.70 24.65 24.85 - - 0 0 - 0.058 0.057 0.058 - - 0 - 1.65%
2012-06-14 0 24.30 24.15 24.35 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2012-06-13 0 24.30 - - - - 4,525 109,957 24.300 0.057 - - - - 1,940,276 0.0567 0.00%
2012-06-12 0 24.30 24.20 24.35 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2012-06-11 0 24.30 24.30 24.45 - - 0 0 - 0.057 0.057 0.057 - - 0 - 1.89%
2012-06-08 0 23.85 23.70 23.85 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
2012-06-07 0 23.85 23.85 24.00 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.42%
2012-06-06 0 23.75 23.70 23.90 - - 42,500 1,011,500 23.800 0.055 0.055 0.056 - - 18,223,583 0.0555 1.50%
2012-06-05 0 23.40 23.30 23.45 - - 2,000 46,600 23.300 0.055 0.054 0.055 - - 857,580 0.0543 0.00%
2012-06-04 0 23.40 23.25 23.40 - - 0 0 - 0.055 0.054 0.055 - - 0 - -2.70%
2012-06-01 0 24.05 23.85 24.05 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.41%
2012-05-31 0 24.15 24.00 24.20 - - 14,000 336,450 24.032 0.056 0.056 0.056 - - 6,003,063 0.0560 -0.21%
2012-05-30 0 24.20 24.05 24.20 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.82%
2012-05-29 0 24.40 24.40 24.55 - - 0 0 - 0.057 0.057 0.057 - - 0 - 1.88%
2012-05-28 0 23.95 23.95 24.05 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.42%
2012-05-25 0 23.85 23.70 23.85 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
2012-05-24 0 23.85 23.70 23.85 - - 0 0 - 0.056 0.055 0.056 - - 0 - -0.62%
2012-05-23 0 24.00 23.85 24.00 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.41%
2012-05-22 0 24.10 24.10 24.30 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.63%
2012-05-21 0 23.95 23.80 23.95 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.21%
2012-05-18 0 24.00 23.80 23.95 - - 500 11,825 23.650 0.056 0.056 0.056 - - 214,395 0.0552 -0.83%
2012-05-17 0 24.20 24.10 24.25 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2012-05-16 0 24.20 24.05 24.20 - - 0 0 - 0.056 0.056 0.056 - - 0 - -3.01%
2012-05-15 0 24.95 24.95 25.10 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.20%
2012-05-14 0 24.90 24.75 24.90 24.90 24.90 500 12,450 24.900 0.058 0.058 0.058 0.058 0.058 214,395 0.0581 -1.19%
2012-05-11 0 25.20 25.05 25.25 25.20 25.20 4,836 122,517 25.334 0.059 0.058 0.059 0.059 0.059 2,073,629 0.0591 -1.37%
2012-05-10 0 25.55 25.40 25.55 - - 1,000 25,500 25.500 0.060 0.059 0.060 - - 428,790 0.0595 -0.78%
2012-05-09 0 25.75 25.60 25.70 - - 0 0 - 0.060 0.060 0.060 - - 0 - -1.34%
2012-05-08 0 26.10 25.85 26.10 - - 1,353,000 35,110,350 25.950 0.061 0.060 0.061 - - 580,153,139 0.0605 -0.38%
2012-05-07 0 26.20 26.00 26.20 26.20 26.20 500 13,100 26.200 0.061 0.061 0.061 0.061 0.061 214,395 0.0611 -2.60%
2012-05-04 0 26.90 26.75 26.90 26.90 26.90 48,000 1,291,200 26.900 0.063 0.062 0.063 0.063 0.063 20,581,930 0.0627 -0.74%
2012-05-03 0 27.10 26.90 27.15 - - 92,000 2,493,200 27.100 0.063 0.063 0.063 - - 39,448,698 0.0632 0.00%
2012-05-02 0 27.10 27.10 27.30 - - 456,500 12,530,925 27.450 0.063 0.063 0.064 - - 195,742,726 0.0640 0.74%
2012-04-30 0 26.90 26.90 27.10 26.70 26.90 496,000 13,391,650 26.999 0.063 0.063 0.063 0.062 0.063 212,679,939 0.0630 1.32%
2012-04-27 0 26.55 26.45 26.65 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2012-04-26 0 26.55 26.55 26.75 - - 312,000 8,314,800 26.650 0.062 0.062 0.062 - - 133,782,542 0.0622 0.38%
2012-04-25 0 26.45 26.25 26.45 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
2012-04-24 0 26.45 26.20 26.45 - - 815,500 21,447,650 26.300 0.062 0.061 0.062 - - 349,678,407 0.0613 0.00%
2012-04-23 0 26.45 26.30 26.45 - - 500,000 13,375,000 26.750 0.062 0.061 0.062 - - 214,395,100 0.0624 -1.31%
2012-04-20 0 26.80 26.80 26.95 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.00%
2012-04-19 0 26.80 26.80 27.05 - - 317,500 8,588,175 27.049 0.063 0.063 0.063 - - 136,140,888 0.0631 0.94%
2012-04-18 0 26.55 26.55 26.70 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.38%
2012-04-17 0 26.45 26.20 26.45 - - 319,500 8,386,875 26.250 0.062 0.061 0.062 - - 136,998,469 0.0612 -0.56%
2012-04-16 0 26.60 26.45 26.60 26.55 26.60 319,500 8,498,600 26.600 0.062 0.062 0.062 0.062 0.062 136,998,469 0.0620 0.19%
2012-04-13 0 26.55 26.50 26.75 26.45 26.55 411,500 10,903,100 26.496 0.062 0.062 0.062 0.062 0.062 176,447,167 0.0618 2.12%
2012-04-12 0 26.00 26.00 26.15 25.90 25.90 2,896 74,886 25.858 0.061 0.061 0.061 0.060 0.060 1,241,776 0.0603 0.58%
2012-04-11 0 25.85 25.65 25.85 - - 0 0 - 0.060 0.060 0.060 - - 0 - -0.96%
2012-04-10 0 26.10 25.95 26.10 - - 0 0 - 0.061 0.061 0.061 - - 0 - -1.14%
2012-04-05 0 26.40 26.25 26.40 - - 0 0 - 0.062 0.061 0.062 - - 0 - -0.19%
2012-04-03 0 26.45 26.40 26.60 - - 0 0 - 0.062 0.062 0.062 - - 0 - 1.73%
2012-04-02 0 26.00 26.00 26.15 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.00%
2012-03-30 0 26.00 26.00 26.20 - - 0 0 - 0.061 0.061 0.061 - - 0 - 0.19%
2012-03-29 0 25.95 25.75 25.90 - - 0 0 - 0.061 0.060 0.060 - - 0 - -1.33%
2012-03-28 0 26.30 26.15 26.30 - - 0 0 - 0.061 0.061 0.061 - - 0 - -0.38%
2012-03-27 0 26.40 26.40 26.60 - - 0 0 - 0.062 0.062 0.062 - - 0 - 1.54%
2012-03-26 0 26.00 25.90 26.10 26.00 26.00 103,000 2,678,000 26.000 0.061 0.060 0.061 0.061 0.061 44,165,391 0.0606 0.00%
2012-03-23 0 26.00 26.00 26.15 25.95 25.95 646,000 16,763,700 25.950 0.061 0.061 0.061 0.061 0.061 276,998,469 0.0605 -1.33%
2012-03-22 0 26.35 26.25 26.40 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
2012-03-21 0 26.35 26.15 26.35 - - 1,292,000 33,656,600 26.050 0.061 0.061 0.061 - - 553,996,937 0.0608 -0.38%
2012-03-20 0 26.45 26.20 26.45 - - 0 0 - 0.062 0.061 0.062 - - 0 - -1.49%
2012-03-19 0 26.85 26.60 26.85 27.00 27.00 1,000 27,000 27.000 0.063 0.062 0.063 0.063 0.063 428,790 0.0630 -1.10%
2012-03-16 0 27.15 27.00 27.25 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
2012-03-15 0 27.15 27.05 27.35 27.15 27.15 252,000 6,841,800 27.150 0.063 0.063 0.064 0.063 0.063 108,055,130 0.0633 -0.91%
2012-03-14 0 27.40 27.25 27.40 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.36%
2012-03-13 0 27.50 27.35 27.50 27.55 27.55 4,198 115,654 27.550 0.064 0.064 0.064 0.064 0.064 1,800,061 0.0643 1.48%
2012-03-12 0 27.10 27.10 27.30 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
2012-03-09 0 27.10 27.10 27.25 - - 0 0 - 0.063 0.063 0.064 - - 0 - 1.12%
2012-03-08 0 26.80 26.80 26.95 - - 0 0 - 0.063 0.063 0.063 - - 0 - 0.94%
2012-03-07 0 26.55 26.35 26.55 - - 167,500 4,472,250 26.700 0.062 0.061 0.062 - - 71,822,358 0.0623 -0.75%
2012-03-06 0 26.75 26.55 26.75 27.10 27.10 80,000 2,168,000 27.100 0.062 0.062 0.062 0.063 0.063 34,303,216 0.0632 -2.19%
2012-03-05 0 27.35 27.25 27.35 27.40 27.40 15,000 411,000 27.400 0.064 0.064 0.064 0.064 0.064 6,431,853 0.0639 -1.80%
2012-03-02 0 27.85 27.70 27.85 27.85 27.85 500 13,925 27.850 0.065 0.065 0.065 0.065 0.065 214,395 0.0650 1.09%
2012-03-01 0 27.55 27.35 27.55 - - 0 0 - 0.064 0.064 0.064 - - 0 - -1.25%
2012-02-29 0 27.90 27.90 28.10 - - 3,500 98,000 28.000 0.065 0.065 0.066 - - 1,500,766 0.0653 0.36%
2012-02-28 0 27.80 27.80 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.28%
2012-02-27 0 27.45 27.30 27.45 - - 0 0 - 0.064 0.064 0.064 - - 0 - -0.90%
2012-02-24 0 27.70 27.50 27.70 - - 500 13,800 27.600 0.065 0.064 0.065 - - 214,395 0.0644 0.00%
2012-02-23 0 27.70 27.55 27.70 - - 0 0 - 0.065 0.064 0.065 - - 0 - -0.36%
2012-02-22 0 27.80 27.80 27.95 - - 0 0 - 0.065 0.065 0.065 - - 0 - 1.09%
2012-02-21 0 27.50 27.40 27.60 - - 4,000 110,600 27.650 0.064 0.064 0.064 - - 1,715,161 0.0645 0.00%
2012-02-20 0 27.50 27.45 27.60 27.50 27.90 5,000 138,500 27.700 0.064 0.064 0.064 0.064 0.065 2,143,951 0.0646 -0.18%
2012-02-17 0 27.55 27.55 27.70 - - 0 0 - 0.064 0.064 0.065 - - 0 - 0.55%
2012-02-16 0 27.40 27.30 27.45 - - 0 0 - 0.064 0.064 0.064 - - 0 - 0.00%
2012-02-15 0 27.40 27.40 27.60 27.25 27.25 1,000 27,250 27.250 0.064 0.064 0.064 0.064 0.064 428,790 0.0636 1.67%
2012-02-14 0 26.95 26.80 26.95 - - 0 0 - 0.063 0.063 0.063 - - 0 - -0.37%
2012-02-13 0 27.05 26.90 27.05 26.95 27.20 104,701 2,823,002 26.963 0.063 0.063 0.063 0.063 0.063 44,894,763 0.0629 0.19%
2012-02-10 0 27.00 26.85 27.00 - - 0 0 - 0.063 0.063 0.063 - - 0 - -1.28%
2012-02-09 0 27.35 27.25 27.45 27.15 27.35 242,000 6,618,300 27.348 0.064 0.064 0.064 0.063 0.064 103,767,228 0.0638 0.37%
2012-02-08 0 27.25 27.25 27.45 - - 2,000 54,000 27.000 0.064 0.064 0.064 - - 857,580 0.0630 1.49%
2012-02-07 0 26.85 26.65 26.90 - - 251,000 6,739,350 26.850 0.063 0.062 0.063 - - 107,626,340 0.0626 0.00%
2012-02-06 0 26.85 26.75 26.90 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
2012-02-03 0 26.85 26.85 27.15 - - 577,000 15,579,000 27.000 0.063 0.063 0.063 - - 247,411,945 0.0630 0.00%
2012-02-02 0 26.85 26.85 27.00 - - 0 0 - 0.063 0.063 0.063 - - 0 - 1.90%
2012-02-01 0 26.35 26.15 26.35 26.40 26.40 297,000 7,885,275 26.550 0.061 0.061 0.061 0.062 0.062 127,350,689 0.0619 0.76%
2012-01-31 0 26.15 26.15 26.40 - - 1,109,000 29,000,350 26.150 0.061 0.061 0.062 - - 475,528,331 0.0610 0.58%
2012-01-30 0 26.00 25.80 26.00 26.35 26.45 2,500 66,075 26.430 0.061 0.060 0.061 0.061 0.062 1,071,975 0.0616 -1.89%
2012-01-27 0 26.50 26.45 26.65 26.35 26.35 226,500 6,035,175 26.645 0.062 0.062 0.062 0.061 0.061 97,120,980 0.0621 0.19%
2012-01-26 0 26.45 26.45 26.60 - - 3,000 78,900 26.300 0.062 0.062 0.062 - - 1,286,371 0.0613 1.73%
2012-01-20 0 26.00 25.90 26.10 26.00 26.00 1,000 26,000 26.000 0.061 0.060 0.061 0.061 0.061 428,790 0.0606 0.39%
2012-01-19 0 25.90 25.90 26.00 - - 0 0 - 0.060 0.060 0.061 - - 0 - 1.37%
2012-01-18 0 25.55 25.55 25.75 25.55 25.55 287,000 7,332,850 25.550 0.060 0.060 0.060 0.060 0.060 123,062,787 0.0596 -0.39%
2012-01-17 0 25.65 25.65 25.70 - - 0 0 - 0.060 0.060 0.060 - - 0 - 3.64%
2012-01-16 0 24.75 24.70 24.75 - - 0 0 - 0.058 0.058 0.058 - - 0 - -1.20%
2012-01-13 0 25.05 25.05 25.10 - - 2,000 50,200 25.100 0.058 0.058 0.059 - - 857,580 0.0585 0.40%
2012-01-12 0 24.95 24.90 24.95 - - 2,000 49,900 24.950 0.058 0.058 0.058 - - 857,580 0.0582 0.00%
2012-01-11 0 24.95 24.95 25.00 24.80 24.80 161,712 4,010,782 24.802 0.058 0.058 0.058 0.058 0.058 69,340,521 0.0578 1.01%
2012-01-10 0 24.70 24.70 24.75 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.44%
2012-01-09 0 24.35 24.35 24.40 - - 3,000 71,500 23.833 0.057 0.057 0.057 - - 1,286,371 0.0556 1.67%
2012-01-06 0 23.95 23.90 23.95 - - 0 0 - 0.056 0.056 0.056 - - 0 - -1.03%
2012-01-05 0 24.20 24.20 24.25 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2012-01-04 0 24.20 24.15 24.20 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.82%
2012-01-03 0 24.40 24.40 24.45 - - 0 0 - 0.057 0.057 0.057 - - 0 - 2.31%
2011-12-30 0 23.85 23.80 23.85 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2011-12-29 0 23.85 23.80 23.85 - - 1,500 35,700 23.800 0.056 0.056 0.056 - - 643,185 0.0555 -0.42%
2011-12-28 0 23.95 23.95 24.00 - - 27,000 644,400 23.867 0.056 0.056 0.056 - - 11,577,335 0.0557 -1.24%
2011-12-23 0 24.25 24.25 24.30 - - 3,500 84,700 24.200 0.057 0.057 0.057 - - 1,500,766 0.0564 2.32%
2011-12-22 0 23.70 23.65 23.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.63%
2011-12-21 0 23.85 23.85 23.90 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.92%
2011-12-20 0 23.40 23.40 23.45 - - 87,500 2,056,250 23.500 0.055 0.055 0.055 - - 37,519,142 0.0548 -0.43%
2011-12-19 0 23.50 23.45 23.50 - - 0 0 - 0.055 0.055 0.055 - - 0 - -1.05%
2011-12-16 0 23.75 23.80 23.85 - - 0 0 - 0.055 0.056 0.056 - - 0 - 1.71%
2011-12-15 0 23.35 23.30 23.35 23.35 23.35 61,500 1,436,025 23.350 0.054 0.054 0.054 0.054 0.054 26,370,597 0.0545 -2.10%
2011-12-14 0 23.85 23.80 23.85 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.21%
2011-12-13 0 23.90 23.95 24.00 23.80 23.85 370,000 8,818,075 23.833 0.056 0.056 0.056 0.056 0.056 158,652,374 0.0556 -0.42%
2011-12-12 0 24.00 23.95 24.00 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.21%
2011-12-09 0 24.05 24.00 24.05 24.05 24.15 364,000 8,790,450 24.150 0.056 0.056 0.056 0.056 0.056 156,079,632 0.0563 -2.83%
2011-12-08 0 24.75 24.65 24.70 - - 0 0 - 0.058 0.057 0.058 - - 0 - -0.40%
2011-12-07 0 24.85 24.85 24.90 24.60 24.85 197,000 4,877,950 24.761 0.058 0.058 0.058 0.057 0.058 84,471,669 0.0577 1.02%
2011-12-06 0 24.60 24.55 24.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - -1.40%
2011-12-05 0 24.95 24.95 25.00 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.20%
2011-12-02 0 24.90 24.85 24.90 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2011-12-01 0 24.90 24.90 24.95 24.90 24.90 500 12,450 24.900 0.058 0.058 0.058 0.058 0.058 214,395 0.0581 6.64%
2011-11-30 0 23.35 23.30 23.35 - - 0 0 - 0.054 0.054 0.054 - - 0 - -1.27%
2011-11-29 0 23.65 23.65 23.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - 1.28%
2011-11-28 0 23.35 23.35 23.40 - - 0 0 - 0.054 0.054 0.055 - - 0 - 1.97%
2011-11-25 0 22.90 22.85 22.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - -1.29%
2011-11-24 0 23.20 23.20 23.25 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.43%
2011-11-23 0 23.10 23.05 23.10 - - 0 0 - 0.054 0.054 0.054 - - 0 - -2.33%
2011-11-22 0 23.65 23.60 23.65 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2011-11-21 0 23.65 23.55 23.60 - - 0 0 - 0.055 0.055 0.055 - - 0 - -1.66%
2011-11-18 0 24.05 24.00 24.05 - - 0 0 - 0.056 0.056 0.056 - - 0 - -2.43%
2011-11-17 0 24.65 24.60 24.65 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.60%
2011-11-16 0 24.80 24.75 24.80 - - 0 0 - 0.058 0.058 0.058 - - 0 - -1.98%
2011-11-15 0 25.30 25.25 25.30 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.78%
2011-11-14 0 25.50 25.45 25.50 - - 0 0 - 0.059 0.059 0.059 - - 0 - 2.62%
2011-11-11 0 24.85 24.85 24.90 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.02%
2011-11-10 0 24.60 24.55 24.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - -4.84%
2011-11-09 0 25.85 25.85 25.90 - - 500 13,000 26.000 0.060 0.060 0.060 - - 214,395 0.0606 1.77%
2011-11-08 0 25.40 25.40 25.45 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.20%
2011-11-07 0 25.45 25.45 25.50 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.78%
2011-11-04 0 25.65 25.65 25.70 - - 0 0 - 0.060 0.060 0.060 - - 0 - 3.01%
2011-11-03 0 24.90 24.85 24.90 - - 0 0 - 0.058 0.058 0.058 - - 0 - -1.39%
2011-11-02 0 25.25 25.25 25.30 - - 500 12,650 25.300 0.059 0.059 0.059 - - 214,395 0.0590 2.23%
2011-11-01 0 24.70 24.70 24.75 - - 0 0 - 0.058 0.058 0.058 - - 0 - -2.76%
2011-10-31 0 25.40 25.35 25.40 - - 0 0 - 0.059 0.059 0.059 - - 0 - -1.17%
2011-10-28 0 25.70 25.65 25.70 25.70 25.70 67,000 1,731,725 25.847 0.060 0.060 0.060 0.060 0.060 28,728,943 0.0603 0.59%
2011-10-27 0 25.55 25.50 25.55 - - 0 0 - 0.060 0.059 0.060 - - 0 - 4.71%
2011-10-26 0 24.40 24.40 24.45 - - 0 0 - 0.057 0.057 0.057 - - 0 - 1.46%
2011-10-25 0 24.05 24.05 24.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.69%
2011-10-24 0 23.65 23.65 23.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - 4.65%
2011-10-21 0 22.60 22.65 22.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2011-10-20 0 22.60 22.55 22.60 - - 0 0 - 0.053 0.053 0.053 - - 0 - -1.95%
2011-10-19 0 23.05 23.10 23.15 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.66%
2011-10-18 0 22.90 22.85 22.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - -4.98%
2011-10-17 0 24.10 24.10 24.15 24.10 24.10 4,000 96,450 24.113 0.056 0.056 0.056 0.056 0.056 1,715,161 0.0562 2.77%
2011-10-14 0 23.45 23.45 23.50 23.40 23.40 3,000 70,200 23.400 0.055 0.055 0.055 0.055 0.055 1,286,371 0.0546 -2.09%
2011-10-13 0 23.95 23.95 24.00 23.80 23.85 224,000 5,298,600 23.655 0.056 0.056 0.056 0.056 0.056 96,049,005 0.0552 3.23%
2011-10-12 0 23.20 23.20 23.25 - - 0 0 - 0.054 0.054 0.054 - - 0 - 1.75%
2011-10-11 0 22.80 22.80 22.85 22.65 23.15 12,000 275,000 22.917 0.053 0.053 0.053 0.053 0.054 5,145,482 0.0534 3.17%
2011-10-10 0 22.10 22.05 22.10 - - 0 0 - 0.052 0.051 0.052 - - 0 - -0.23%
2011-10-07 0 22.15 22.10 22.20 22.10 22.20 6,500 144,100 22.169 0.052 0.052 0.052 0.052 0.052 2,787,136 0.0517 3.75%
2011-10-06 0 21.35 21.35 21.40 - - 0 0 - 0.050 0.050 0.050 - - 0 - 5.96%
2011-10-04 0 20.15 20.10 20.15 - - 3,000 62,550 20.850 0.047 0.047 0.047 - - 1,286,371 0.0486 -3.36%
2011-10-03 0 20.85 20.85 20.90 - - 1,000 21,100 21.100 0.049 0.049 0.049 - - 428,790 0.0492 -6.08%
2011-09-30 0 22.20 22.10 22.20 - - 773,500 17,249,050 22.300 0.052 0.052 0.052 - - 331,669,219 0.0520 -2.20%
2011-09-28 0 22.70 22.80 22.95 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.22%
2011-09-27 0 22.65 22.65 22.70 - - 460,000 10,373,000 22.550 0.053 0.053 0.053 - - 197,243,492 0.0526 5.10%
2011-09-26 0 21.55 21.50 21.55 - - 0 0 - 0.050 0.050 0.050 - - 0 - -2.93%
2011-09-23 0 22.20 22.20 22.25 - - 1,500 33,150 22.100 0.052 0.052 0.052 - - 643,185 0.0515 -1.55%
2011-09-22 0 22.55 22.55 22.60 22.55 22.85 104,500 2,374,100 22.719 0.053 0.053 0.053 0.053 0.053 44,808,576 0.0530 -6.04%
2011-09-21 0 24.00 23.95 24.00 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.83%
2011-09-20 0 24.20 24.20 24.25 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2011-09-19 0 24.20 24.20 24.25 - - 2,000 49,300 24.650 0.056 0.056 0.057 - - 857,580 0.0575 -3.01%
2011-09-16 0 24.95 25.00 25.05 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.42%
2011-09-15 0 24.60 24.60 24.65 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.20%
2011-09-14 0 24.55 24.50 24.55 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.20%
2011-09-12 0 24.60 24.55 24.60 24.60 24.95 2,000 49,550 24.775 0.057 0.057 0.057 0.057 0.058 857,580 0.0578 -4.28%
2011-09-09 0 25.70 25.70 25.75 - - 0 0 - 0.060 0.060 0.060 - - 0 - -0.58%
2011-09-08 0 25.85 25.80 25.85 - - 0 0 - 0.060 0.060 0.060 - - 0 - -0.19%
2011-09-07 0 25.90 25.90 25.95 - - 0 0 - 0.060 0.060 0.061 - - 0 - 1.97%
2011-09-06 0 25.40 25.40 25.45 - - 2,000 50,000 25.000 0.059 0.059 0.059 - - 857,580 0.0583 0.00%
2011-09-05 0 25.40 25.35 25.40 25.75 25.75 500 12,875 25.750 0.059 0.059 0.059 0.060 0.060 214,395 0.0601 -3.42%
2011-09-02 0 26.30 26.25 26.30 - - 0 0 - 0.061 0.061 0.061 - - 0 - -1.68%
2011-09-01 0 26.75 26.75 26.80 - - 2,000 54,200 27.100 0.062 0.062 0.063 - - 857,580 0.0632 0.56%
2011-08-31 0 26.60 26.60 26.65 - - 12,500 332,075 26.566 0.062 0.062 0.062 - - 5,359,877 0.0620 1.92%
2011-08-30 0 26.10 26.05 26.10 - - 0 0 - 0.061 0.061 0.061 - - 0 - 2.15%
2011-08-29 0 25.55 25.60 25.65 - - 0 0 - 0.060 0.060 0.060 - - 0 - 1.59%
2011-08-26 0 25.15 25.10 25.15 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.79%
2011-08-25 0 25.35 25.35 25.40 - - 0 0 - 0.059 0.059 0.059 - - 0 - 1.60%
2011-08-24 0 24.95 24.90 24.95 - - 2,000 50,600 25.300 0.058 0.058 0.058 - - 857,580 0.0590 -1.96%
2011-08-23 0 25.45 25.50 25.55 - - 0 0 - 0.059 0.059 0.060 - - 0 - 2.21%
2011-08-22 0 24.90 24.90 24.95 25.15 25.15 1,500 37,725 25.150 0.058 0.058 0.058 0.059 0.059 643,185 0.0587 -0.99%
2011-08-19 0 25.15 25.15 25.20 25.20 25.20 1,500 37,800 25.200 0.059 0.059 0.059 0.059 0.059 643,185 0.0588 -3.27%
2011-08-18 0 26.00 26.05 26.10 26.00 26.00 2,000 52,000 26.000 0.061 0.061 0.061 0.061 0.061 857,580 0.0606 -2.07%
2011-08-17 0 26.55 26.50 26.55 26.70 26.70 6,000 159,800 26.633 0.062 0.062 0.062 0.062 0.062 2,572,741 0.0621 0.19%
2011-08-16 0 26.50 26.50 26.55 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
2011-08-15 0 26.50 26.50 26.55 - - 66,000 1,735,300 26.292 0.062 0.062 0.062 - - 28,300,153 0.0613 3.72%
2011-08-12 0 25.55 25.50 25.55 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
2011-08-11 0 25.55 25.50 25.55 - - 0 0 - 0.060 0.059 0.060 - - 0 - -0.58%
2011-08-10 0 25.70 25.75 25.80 - - 0 0 - 0.060 0.060 0.060 - - 0 - 1.98%
2011-08-09 0 25.20 25.15 25.20 - - 8,000 200,225 25.028 0.059 0.059 0.059 - - 3,430,322 0.0584 -5.08%
2011-08-08 0 26.55 26.55 26.60 26.20 26.20 4,500 117,900 26.200 0.062 0.062 0.062 0.061 0.061 1,929,556 0.0611 -2.57%
2011-08-05 0 27.25 27.30 27.35 26.95 27.15 744,000 20,018,075 26.906 0.064 0.064 0.064 0.063 0.063 319,019,908 0.0627 -4.22%
2011-08-04 0 28.45 28.45 28.50 28.45 28.45 6,000 170,875 28.479 0.066 0.066 0.066 0.066 0.066 2,572,741 0.0664 -0.70%
2011-08-03 0 28.65 28.60 28.65 - - 6,500 185,900 28.600 0.067 0.067 0.067 - - 2,787,136 0.0667 -1.88%
2011-08-02 0 29.20 29.20 29.25 - - 0 0 - 0.068 0.068 0.068 - - 0 - -1.52%
2011-08-01 0 29.65 29.65 29.70 - - 1,749,500 51,872,675 29.650 0.069 0.069 0.069 - - 750,168,453 0.0691 0.85%
2011-07-29 0 29.40 29.35 29.40 29.70 29.70 2,500 73,350 29.340 0.069 0.068 0.069 0.069 0.069 1,071,975 0.0684 -0.68%
2011-07-28 0 29.60 29.60 29.65 29.35 29.35 307,000 9,041,050 29.450 0.069 0.069 0.069 0.068 0.068 131,638,591 0.0687 -0.50%
2011-07-27 0 29.75 29.75 29.80 - - 701,500 21,009,775 29.950 0.069 0.069 0.069 - - 300,796,325 0.0698 0.00%
2011-07-26 0 29.75 29.75 29.80 29.70 29.70 802,000 23,858,850 29.749 0.069 0.069 0.069 0.069 0.069 343,889,740 0.0694 1.36%
2011-07-25 0 29.35 29.30 29.35 - - 0 0 - 0.068 0.068 0.068 - - 0 - -1.01%
2011-07-22 0 29.65 29.65 29.70 29.55 29.55 2,500 73,875 29.550 0.069 0.069 0.069 0.069 0.069 1,071,975 0.0689 1.89%
2011-07-21 0 29.10 29.05 29.10 - - 0 0 - 0.068 0.068 0.068 - - 0 - -0.17%
2011-07-20 0 29.15 29.15 29.20 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.52%
2011-07-19 0 29.00 29.00 29.05 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2011-07-18 0 29.00 29.00 29.05 29.20 29.40 4,500 131,800 29.289 0.068 0.068 0.068 0.068 0.069 1,929,556 0.0683 -0.34%
2011-07-15 0 29.10 29.15 29.20 29.10 29.10 32,000 932,750 29.148 0.068 0.068 0.068 0.068 0.068 13,721,286 0.0680 -0.51%
2011-07-14 0 29.25 29.25 29.30 - - 2,500 72,625 29.050 0.068 0.068 0.068 - - 1,071,975 0.0677 0.34%
2011-07-13 0 29.15 29.15 29.20 - - 1,631,500 47,231,925 28.950 0.068 0.068 0.068 - - 699,571,210 0.0675 1.75%
2011-07-12 0 28.65 28.60 28.65 28.80 28.80 184,000 5,326,425 28.948 0.067 0.067 0.067 0.067 0.067 78,897,397 0.0675 -3.70%
2011-07-11 0 29.75 29.70 29.75 - - 0 0 - 0.069 0.069 0.069 - - 0 - -1.33%
2011-07-08 0 30.15 30.15 30.20 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.67%
2011-07-07 0 29.95 29.95 30.00 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2011-07-06 0 29.95 29.90 29.95 - - 0 0 - 0.070 0.070 0.070 - - 0 - -1.16%
2011-07-05 0 30.30 30.30 30.35 - - 226,000 6,847,800 30.300 0.071 0.071 0.071 - - 96,906,585 0.0707 0.00%
2011-07-04 0 30.30 30.30 30.35 - - 725,000 21,931,250 30.250 0.071 0.071 0.071 - - 310,872,894 0.0705 2.71%
2011-06-30 0 29.50 29.50 29.55 - - 1,542,000 45,566,100 29.550 0.069 0.069 0.069 - - 661,194,487 0.0689 1.20%
2011-06-29 0 29.15 29.10 29.15 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2011-06-28 0 29.15 29.15 29.20 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2011-06-27 0 29.15 29.10 29.15 29.15 29.15 5,000 145,750 29.150 0.068 0.068 0.068 0.068 0.068 2,143,951 0.0680 0.00%
2011-06-24 0 29.15 29.20 29.25 29.00 29.00 2,500 72,500 29.000 0.068 0.068 0.068 0.068 0.068 1,071,975 0.0676 1.92%
2011-06-23 0 28.60 26.30 - - - 0 0 - 0.067 0.061 - - - 0 - 0.00%
2011-06-22 0 28.60 28.60 28.65 - - 0 0 - 0.067 0.067 0.067 - - 0 - 0.35%
2011-06-21 0 28.50 28.50 28.55 - - 0 0 - 0.066 0.066 0.067 - - 0 - 1.06%
2011-06-20 0 28.20 28.15 28.20 - - 0 0 - 0.066 0.066 0.066 - - 0 - -0.18%
2011-06-17 0 28.25 28.20 28.25 - - 0 0 - 0.066 0.066 0.066 - - 0 - -1.05%
2011-06-16 0 28.55 28.50 28.55 - - 500 14,500 29.000 0.067 0.066 0.067 - - 214,395 0.0676 -1.72%
2011-06-15 0 29.05 29.00 29.05 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.00%
2011-06-14 0 29.05 29.05 29.10 - - 1,000 29,300 29.300 0.068 0.068 0.068 - - 428,790 0.0683 0.00%
2011-06-13 0 29.05 29.05 29.10 - - 0 0 - 0.068 0.068 0.068 - - 0 - 0.35%
2011-06-10 0 28.95 28.95 29.00 28.95 29.30 150,500 4,409,475 29.299 0.068 0.068 0.068 0.068 0.068 64,532,925 0.0683 -0.86%
2011-06-09 0 29.20 29.20 29.25 29.00 29.00 500 14,500 29.000 0.068 0.068 0.068 0.068 0.068 214,395 0.0676 -0.85%
2011-06-08 0 29.45 29.45 29.50 29.45 29.45 500 14,725 29.450 0.069 0.069 0.069 0.069 0.069 214,395 0.0687 -1.01%
2011-06-07 0 29.75 29.75 29.80 29.65 29.70 150,500 4,469,825 29.700 0.069 0.069 0.069 0.069 0.069 64,532,925 0.0693 -0.34%
2011-06-03 0 29.85 29.80 29.85 29.85 29.85 3,500 104,475 29.850 0.070 0.069 0.070 0.070 0.070 1,500,766 0.0696 -1.16%
2011-06-02 0 30.20 30.20 30.25 - - 0 0 - 0.070 0.070 0.071 - - 0 - -1.63%
2011-06-01 0 30.70 30.65 30.70 30.65 30.70 3,500 107,300 30.657 0.072 0.071 0.072 0.071 0.072 1,500,766 0.0715 0.16%
2011-05-31 0 30.65 30.70 30.75 - - 0 0 - 0.071 0.072 0.072 - - 0 - 1.83%
2011-05-30 0 30.10 30.10 30.15 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.17%
2011-05-27 0 30.05 30.05 30.10 - - 0 0 - 0.070 0.070 0.070 - - 0 - 1.18%
2011-05-26 0 29.70 29.70 29.75 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.68%
2011-05-25 0 29.50 29.55 29.60 29.35 29.40 1,000 29,375 29.375 0.069 0.069 0.069 0.068 0.069 428,790 0.0685 -0.17%
2011-05-24 0 29.55 29.55 29.60 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.34%
2011-05-23 0 29.45 29.40 29.45 29.70 29.70 500 14,850 29.700 0.069 0.069 0.069 0.069 0.069 214,395 0.0693 -2.16%
2011-05-20 0 30.10 30.05 30.10 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.00%
2011-05-19 0 30.10 30.05 30.10 30.10 30.10 2,000 60,200 30.100 0.070 0.070 0.070 0.070 0.070 857,580 0.0702 0.50%
2011-05-18 0 29.95 29.95 30.00 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.84%
2011-05-17 0 29.70 29.70 29.75 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.17%
2011-05-16 0 29.65 29.65 29.70 - - 0 0 - 0.069 0.069 0.069 - - 0 - -1.17%
2011-05-13 0 30.00 30.05 30.10 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.50%
2011-05-12 0 29.85 29.80 29.85 - - 0 0 - 0.070 0.069 0.070 - - 0 - -1.16%
2011-05-11 0 30.20 30.20 30.25 - - 0 0 - 0.070 0.070 0.071 - - 0 - 0.50%
2011-05-09 0 30.05 30.05 30.10 - - 0 0 - 0.070 0.070 0.070 - - 0 - 0.84%
2011-05-06 0 29.80 29.75 29.80 - - 0 0 - 0.069 0.069 0.069 - - 0 - 0.00%
2011-05-05 0 29.80 29.75 29.80 - - 0 0 - 0.069 0.069 0.069 - - 0 - -0.17%
2011-05-04 0 29.85 29.80 29.85 29.95 29.95 9,000 269,225 29.914 0.070 0.069 0.070 0.070 0.070 3,859,112 0.0698 -1.81%
2011-05-03 0 30.40 30.35 30.40 - - 2,000 61,200 30.600 0.071 0.071 0.071 - - 857,580 0.0714 -0.33%
2011-04-29 0 30.50 30.50 30.55 30.60 30.60 6,000 183,600 30.600 0.071 0.071 0.071 0.071 0.071 2,572,741 0.0714 -0.81%
2011-04-28 0 30.75 30.75 30.80 31.00 31.00 6,000 186,000 31.000 0.072 0.072 0.072 0.072 0.072 2,572,741 0.0723 -0.65%
2011-04-27 0 30.95 30.95 31.00 31.20 31.20 6,000 188,100 31.350 0.072 0.072 0.072 0.073 0.073 2,572,741 0.0731 -0.64%
2011-04-26 0 31.15 31.15 31.20 30.95 31.20 11,500 357,725 31.107 0.073 0.073 0.073 0.072 0.073 4,931,087 0.0725 -0.80%
2011-04-21 0 31.40 31.40 31.45 31.30 31.40 4,000 125,350 31.338 0.073 0.073 0.073 0.073 0.073 1,715,161 0.0731 1.29%
2011-04-20 0 31.00 31.00 31.05 30.70 30.80 8,500 261,400 30.753 0.072 0.072 0.072 0.072 0.072 3,644,717 0.0717 1.81%
2011-04-19 0 30.45 30.50 30.55 30.40 30.60 26,000 793,575 30.522 0.071 0.071 0.071 0.071 0.071 11,148,545 0.0712 -1.14%
2011-04-18 0 30.80 30.60 - 30.75 31.35 143,500 4,466,950 31.129 0.072 0.071 - 0.072 0.073 61,531,394 0.0726

Webb-site Database - Powered By Linux Group

Back to top