iShares MSCI Asia APEX Mid Cap Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03032  2009-04-23  2015-10-23  2015-12-18
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
2015-12-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2015-10-23 0 37.20 37.20 37.50 - - 0 0 - 0.050 0.050 0.051 - - 0 - 1.22%
2015-10-22 0 36.75 36.75 37.05 36.65 36.65 2,400 87,960 36.650 0.050 0.050 0.050 0.050 0.050 1,774,950 0.0496 -0.94%
2015-10-20 0 37.10 37.05 37.35 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.27%
2015-10-19 0 37.00 37.00 37.30 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.54%
2015-10-16 0 36.80 36.80 37.10 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.14%
2015-10-15 0 36.75 36.70 37.00 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.96%
2015-10-14 0 36.40 36.10 36.40 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.41%
2015-10-13 0 36.55 36.35 36.65 36.55 36.55 200 7,310 36.550 0.049 0.049 0.050 0.049 0.049 147,913 0.0494 0.00%
2015-10-12 0 36.55 36.55 36.80 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.97%
2015-10-09 0 36.20 36.20 36.35 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.42%
2015-10-08 0 36.05 35.80 36.05 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2015-10-07 0 36.05 36.05 36.30 - - 0 0 - 0.049 0.049 0.049 - - 0 - 1.12%
2015-10-06 0 35.65 35.65 35.90 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.42%
2015-10-05 0 35.50 35.50 35.75 35.30 35.60 14,000 496,000 35.429 0.048 0.048 0.048 0.048 0.048 10,353,877 0.0479 1.57%
2015-10-02 0 34.95 34.90 35.15 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.75%
2015-09-30 0 34.35 34.35 34.60 - - 0 0 - 0.046 0.046 0.047 - - 0 - 1.18%
2015-09-29 0 33.95 33.85 34.10 33.95 33.95 4,000 135,800 33.950 0.046 0.046 0.046 0.046 0.046 2,958,250 0.0459 -2.44%
2015-09-25 0 34.80 34.55 34.80 - - 0 0 - 0.047 0.047 0.047 - - 0 - -0.14%
2015-09-24 0 34.85 34.65 34.90 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2015-09-23 0 34.85 34.60 34.85 - - 0 0 - 0.047 0.047 0.047 - - 0 - -2.79%
2015-09-22 0 35.85 35.60 35.85 35.65 35.85 12,000 428,600 35.717 0.048 0.048 0.048 0.048 0.048 8,874,751 0.0483 1.13%
2015-09-21 0 35.45 35.20 35.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.84%
2015-09-18 0 35.75 35.75 36.00 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.13%
2015-09-17 0 35.35 35.35 35.60 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.71%
2015-09-16 0 35.10 35.10 35.35 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.15%
2015-09-15 0 34.70 34.45 34.70 - - 0 0 - 0.047 0.047 0.047 - - 0 - -0.72%
2015-09-14 0 34.95 34.70 34.95 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2015-09-11 0 34.95 34.80 35.05 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2015-09-10 0 34.95 34.80 35.05 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2015-09-09 0 34.95 34.95 35.20 - - 0 0 - 0.047 0.047 0.048 - - 0 - 3.40%
2015-09-08 0 33.80 33.80 34.05 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.90%
2015-09-07 0 33.50 33.25 33.50 33.50 33.50 10,000 335,000 33.500 0.045 0.045 0.045 0.045 0.045 7,395,626 0.0453 -0.59%
2015-09-04 0 33.70 33.45 33.70 33.70 33.70 4,000 134,800 33.700 0.046 0.045 0.046 0.046 0.046 2,958,250 0.0456 -0.88%
2015-09-02 0 34.00 33.75 34.00 - - 0 0 - 0.046 0.046 0.046 - - 0 - -0.73%
2015-09-01 0 34.25 33.95 34.20 - - 0 0 - 0.046 0.046 0.046 - - 0 - -1.86%
2015-08-31 0 34.90 34.65 34.90 - - 0 0 - 0.047 0.047 0.047 - - 0 - -0.14%
2015-08-28 0 34.95 34.95 35.20 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.45%
2015-08-27 0 34.45 34.45 34.65 - - 0 0 - 0.047 0.047 0.047 - - 0 - 3.14%
2015-08-26 0 33.40 33.40 33.65 - - 0 0 - 0.045 0.045 0.045 - - 0 - 1.21%
2015-08-25 0 33.00 33.00 33.20 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.46%
2015-08-24 0 32.85 32.65 32.85 - - 0 0 - 0.044 0.044 0.044 - - 0 - -4.23%
2015-08-21 0 34.30 34.05 34.30 - - 0 0 - 0.046 0.046 0.046 - - 0 - -1.58%
2015-08-20 0 34.85 34.60 34.85 - - 0 0 - 0.047 0.047 0.047 - - 0 - -2.38%
2015-08-19 0 35.70 35.45 35.70 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.97%
2015-08-18 0 36.05 35.75 36.00 - - 0 0 - 0.049 0.048 0.049 - - 0 - -1.77%
2015-08-17 0 36.70 36.50 36.75 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2015-08-14 0 36.70 36.70 36.95 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.14%
2015-08-13 0 36.65 36.70 36.95 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.14%
2015-08-12 0 36.60 36.55 36.80 36.60 36.65 2,400 87,940 36.642 0.049 0.049 0.050 0.049 0.050 1,774,950 0.0495 -2.92%
2015-08-11 0 37.70 37.40 37.65 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.40%
2015-08-10 0 37.85 37.85 38.10 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2015-08-07 0 37.85 37.85 38.10 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.13%
2015-08-06 0 37.80 37.80 38.05 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.27%
2015-08-05 0 37.70 37.70 37.95 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2015-08-04 0 37.70 37.65 37.90 37.65 37.70 10,000 376,650 37.665 0.051 0.051 0.051 0.051 0.051 7,395,626 0.0509 0.00%
2015-08-03 0 37.70 37.45 37.70 37.90 37.90 10,000 379,000 37.900 0.051 0.051 0.051 0.051 0.051 7,395,626 0.0512 -0.26%
2015-07-31 0 37.80 37.80 38.05 37.80 37.80 2,000 75,600 37.800 0.051 0.051 0.051 0.051 0.051 1,479,125 0.0511 0.27%
2015-07-30 0 37.70 37.70 37.95 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.13%
2015-07-29 0 37.65 37.65 37.90 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.13%
2015-07-28 0 37.60 37.40 37.65 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2015-07-27 0 37.60 37.35 37.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - -2.97%
2015-07-24 0 38.75 38.50 38.75 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.64%
2015-07-23 0 39.00 38.75 39.00 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.38%
2015-07-22 0 39.15 38.95 39.20 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.13%
2015-07-21 0 39.20 39.20 39.45 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.13%
2015-07-20 0 39.15 39.15 39.40 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.77%
2015-07-17 0 38.85 38.90 39.15 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-07-16 0 38.85 38.60 38.85 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2015-07-15 0 38.85 38.55 38.80 - - 0 0 - 0.053 0.052 0.052 - - 0 - -0.51%
2015-07-14 0 39.05 38.75 39.00 39.15 39.25 4,200 164,650 39.202 0.053 0.052 0.053 0.053 0.053 3,106,163 0.0530 0.77%
2015-07-13 0 38.75 38.75 39.00 38.60 38.60 400 15,440 38.600 0.052 0.052 0.053 0.052 0.052 295,825 0.0522 1.57%
2015-07-10 0 38.15 38.15 38.40 - - 0 0 - 0.052 0.052 0.052 - - 0 - 1.46%
2015-07-09 0 37.60 37.55 37.80 - - 0 0 - 0.051 0.051 0.051 - - 0 - 2.45%
2015-07-08 0 36.70 36.40 36.65 - - 0 0 - 0.050 0.049 0.050 - - 0 - -4.05%
2015-07-07 0 38.25 38.05 38.30 - - 0 0 - 0.052 0.051 0.052 - - 0 - -1.80%
2015-07-06 0 38.95 38.65 38.90 - - 0 0 - 0.053 0.052 0.053 - - 0 - -2.62%
2015-07-03 0 40.00 39.85 40.10 40.00 40.00 200 8,000 40.000 0.054 0.054 0.054 0.054 0.054 147,913 0.0541 -0.25%
2015-07-02 0 40.10 40.10 40.35 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.38%
2015-06-30 0 39.95 40.00 40.25 - - 0 0 - 0.054 0.054 0.054 - - 0 - 1.40%
2015-06-29 0 39.40 39.40 39.65 39.40 39.40 5,000 197,000 39.400 0.053 0.053 0.054 0.053 0.053 3,697,813 0.0533 -3.19%
2015-06-26 0 40.70 40.45 40.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - -1.09%
2015-06-25 0 41.15 41.00 41.25 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
2015-06-24 0 41.15 41.15 41.35 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.49%
2015-06-23 0 40.95 40.95 41.20 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.99%
2015-06-22 0 40.55 40.55 40.80 - - 0 0 - 0.055 0.055 0.055 - - 0 - 1.25%
2015-06-19 0 40.05 40.05 40.30 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.25%
2015-06-18 0 39.95 39.95 40.20 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.38%
2015-06-17 0 39.80 39.80 40.05 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.13%
2015-06-16 0 39.75 39.50 39.75 39.85 39.85 200 7,970 39.850 0.054 0.053 0.054 0.054 0.054 147,913 0.0539 -0.75%
2015-06-15 0 40.05 39.80 40.05 40.00 40.10 1,200 48,020 40.017 0.054 0.054 0.054 0.054 0.054 887,475 0.0541 -0.37%
2015-06-12 0 40.20 40.20 40.45 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.12%
2015-06-11 0 40.15 39.90 40.15 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2015-06-10 0 40.15 39.95 40.20 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2015-06-09 0 40.15 39.95 40.20 - - 0 0 - 0.054 0.054 0.054 - - 0 - -1.35%
2015-06-08 0 40.70 40.45 40.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - -1.21%
2015-06-05 0 41.20 41.00 41.25 41.20 41.20 200 8,240 41.200 0.056 0.055 0.056 0.056 0.056 147,913 0.0557 -0.36%
2015-06-04 0 41.35 41.10 41.35 - - 0 0 - 0.056 0.056 0.056 - - 0 - -1.31%
2015-06-03 0 41.90 41.65 41.95 - - 0 0 - 0.057 0.056 0.057 - - 0 - -0.12%
2015-06-02 0 41.95 41.65 41.95 - - 0 0 - 0.057 0.056 0.057 - - 0 - -1.29%
2015-06-01 0 42.50 42.45 42.75 42.10 42.50 5,400 227,480 42.126 0.057 0.057 0.058 0.057 0.057 3,993,638 0.0570 0.59%
2015-05-29 0 42.25 41.85 42.15 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.59%
2015-05-28 0 42.50 42.20 42.50 - - 0 0 - 0.057 0.057 0.057 - - 0 - -1.16%
2015-05-27 0 43.00 42.85 43.00 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.92%
2015-05-26 0 43.40 43.25 43.55 43.40 43.45 10,000 434,250 43.425 0.059 0.058 0.059 0.059 0.059 7,395,626 0.0587 0.35%
2015-05-22 0 43.25 43.15 43.45 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2015-05-21 0 43.25 42.95 43.25 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.46%
2015-05-20 0 43.45 43.30 43.60 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2015-05-19 0 43.45 43.40 43.70 43.40 43.45 16,800 729,140 43.401 0.059 0.059 0.059 0.059 0.059 12,424,652 0.0587 0.70%
2015-05-18 0 43.15 43.15 43.45 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.23%
2015-05-15 0 43.05 43.05 43.35 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2015-05-14 0 43.05 42.90 43.20 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2015-05-13 0 43.05 42.85 43.15 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2015-05-12 0 43.05 42.90 43.20 43.05 43.05 10,000 430,500 43.050 0.058 0.058 0.058 0.058 0.058 7,395,626 0.0582 -0.12%
2015-05-11 0 43.10 43.10 43.40 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.70%
2015-05-08 0 42.80 42.80 43.10 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.71%
2015-05-07 0 42.50 42.20 42.50 - - 0 0 - 0.057 0.057 0.057 - - 0 - -1.39%
2015-05-06 0 43.10 42.80 43.10 - - 0 0 - 0.058 0.058 0.058 - - 0 - -1.15%
2015-05-05 0 43.60 43.25 43.55 - - 0 0 - 0.059 0.058 0.059 - - 0 - -0.46%
2015-05-04 0 43.80 43.65 43.95 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2015-04-30 0 43.80 43.50 43.80 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.45%
2015-04-29 0 44.00 43.70 44.05 - - 0 0 - 0.059 0.059 0.060 - - 0 - -0.56%
2015-04-28 0 44.25 44.10 44.40 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.00%
2015-04-27 0 44.25 44.30 44.60 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.57%
2015-04-24 0 44.00 43.85 44.15 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.00%
2015-04-23 0 44.00 43.95 44.25 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.57%
2015-04-22 0 43.75 43.75 44.05 43.75 43.75 400 17,500 43.750 0.059 0.059 0.060 0.059 0.059 295,825 0.0592 0.34%
2015-04-21 0 43.60 43.45 43.75 43.60 43.60 3,000 130,800 43.600 0.059 0.059 0.059 0.059 0.059 2,218,688 0.0590 -0.11%
2015-04-20 0 43.65 43.35 43.65 43.95 43.95 14,000 615,300 43.950 0.059 0.059 0.059 0.059 0.059 10,353,877 0.0594 -0.91%
2015-04-17 0 44.05 44.00 44.35 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.92%
2015-04-16 0 43.65 43.65 43.95 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.46%
2015-04-15 0 43.45 43.20 43.50 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
2015-04-14 0 43.45 43.20 43.45 43.60 43.60 800 34,880 43.600 0.059 0.058 0.059 0.059 0.059 591,650 0.0590 0.12%
2015-04-13 0 43.40 43.40 43.60 - - 0 0 - 0.059 0.059 0.059 - - 0 - 1.17%
2015-04-10 0 42.90 42.65 42.95 42.90 42.90 1,200 51,480 42.900 0.058 0.058 0.058 0.058 0.058 887,475 0.0580 1.54%
2015-04-09 0 42.25 42.25 42.55 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.36%
2015-04-08 0 42.10 42.10 42.40 42.05 42.25 1,600 67,560 42.225 0.057 0.057 0.057 0.057 0.057 1,183,300 0.0571 2.93%
2015-04-02 0 40.90 40.90 41.15 - - 0 0 - 0.055 0.055 0.056 - - 0 - 1.49%
2015-04-01 0 40.30 40.30 40.55 - - 0 0 - 0.054 0.054 0.055 - - 0 - 1.00%
2015-03-31 0 39.90 39.90 40.20 - - 35,000 1,406,300 40.180 0.054 0.054 0.054 - - 25,884,692 0.0543 0.00%
2015-03-30 0 39.90 39.95 40.20 39.80 39.80 800 31,840 39.800 0.054 0.054 0.054 0.054 0.054 591,650 0.0538 0.76%
2015-03-27 0 39.60 39.60 39.80 39.60 39.60 1,200 47,520 39.600 0.054 0.054 0.054 0.054 0.054 887,475 0.0535 0.00%
2015-03-26 0 39.60 39.50 39.60 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.13%
2015-03-25 0 39.65 39.65 39.90 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.13%
2015-03-24 0 39.60 39.55 39.80 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.38%
2015-03-23 0 39.45 39.45 39.70 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.25%
2015-03-20 0 39.35 39.35 39.60 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.51%
2015-03-19 0 39.15 39.15 39.40 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.51%
2015-03-18 0 38.95 39.00 39.25 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.13%
2015-03-17 0 38.90 38.80 39.05 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2015-03-16 0 38.90 38.65 38.90 38.95 38.95 15,000 584,250 38.950 0.053 0.052 0.053 0.053 0.053 11,093,439 0.0527 -0.13%
2015-03-13 0 38.95 38.65 38.95 39.15 39.15 400 15,660 39.150 0.053 0.052 0.053 0.053 0.053 295,825 0.0529 0.39%
2015-03-12 0 38.80 38.80 39.05 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.13%
2015-03-11 0 38.75 38.60 38.85 - - 2,400 93,000 38.750 0.052 0.052 0.053 - - 1,774,950 0.0524 -0.90%
2015-03-10 0 39.10 38.85 39.10 - - 0 0 - 0.053 0.053 0.053 - - 0 - -1.26%
2015-03-09 0 39.60 39.35 39.60 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.75%
2015-03-06 0 39.90 39.95 40.20 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.38%
2015-03-05 0 39.75 39.50 39.75 39.75 39.75 8,800 349,360 39.700 0.054 0.053 0.054 0.054 0.054 6,508,151 0.0537 -0.13%
2015-03-04 0 39.80 39.80 40.05 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.13%
2015-03-03 0 39.75 39.75 40.00 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.13%
2015-03-02 0 39.70 39.60 39.85 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2015-02-27 0 39.70 39.55 39.80 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2015-02-26 0 39.70 39.70 39.95 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.13%
2015-02-25 0 39.65 39.65 39.95 39.40 39.40 1,000 39,480 39.480 0.054 0.054 0.054 0.053 0.053 739,563 0.0534 0.63%
2015-02-24 0 39.40 39.35 39.60 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2015-02-23 0 39.40 39.20 39.45 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-18 0 39.40 39.15 39.40 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-17 0 39.40 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-16 0 39.40 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-13 0 39.40 39.40 39.60 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.25%
2015-02-12 0 39.30 39.10 39.35 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-11 0 39.30 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-10 0 39.30 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-09 0 39.30 39.05 39.30 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.63%
2015-02-06 0 39.55 39.45 39.60 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2015-02-05 0 39.55 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-04 0 39.55 39.55 39.80 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.38%
2015-02-03 0 39.40 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-02-02 0 39.40 39.15 39.40 - - 200 7,860 39.300 0.053 0.053 0.053 - - 147,913 0.0531 -0.38%
2015-01-30 0 39.55 39.30 39.55 39.60 39.60 3,400 134,640 39.600 0.053 0.053 0.053 0.054 0.054 2,514,513 0.0535 0.13%
2015-01-29 0 39.50 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2015-01-28 0 39.50 39.35 39.60 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2015-01-27 0 39.50 39.50 39.75 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2015-01-26 0 39.50 39.25 39.50 39.50 39.50 200 7,900 39.500 0.053 0.053 0.053 0.053 0.053 147,913 0.0534 0.51%
2015-01-23 0 39.30 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 1.55%
2015-01-22 0 38.70 38.75 39.00 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.13%
2015-01-21 0 38.65 38.65 38.90 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.78%
2015-01-20 0 38.35 38.30 38.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2015-01-19 0 38.35 38.05 38.30 38.50 38.50 400 15,400 38.500 0.052 0.051 0.052 0.052 0.052 295,825 0.0521 -0.90%
2015-01-16 0 38.70 38.45 38.70 - - 200 7,760 38.800 0.052 0.052 0.052 - - 147,913 0.0525 -0.39%
2015-01-15 0 38.85 38.80 39.05 38.80 38.80 1,000 38,800 38.800 0.053 0.052 0.053 0.052 0.052 739,563 0.0525 0.52%
2015-01-14 0 38.65 38.65 38.90 - - 200 7,790 38.950 0.052 0.052 0.053 - - 147,913 0.0527 0.26%
2015-01-13 0 38.55 38.55 38.80 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2015-01-12 0 38.55 38.45 38.70 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2015-01-09 0 38.55 38.55 38.80 - - 0 0 - 0.052 0.052 0.052 - - 0 - 1.18%
2015-01-08 0 38.10 38.10 38.35 - - 0 0 - 0.052 0.052 0.052 - - 0 - 1.20%
2015-01-07 0 37.65 37.65 37.90 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.40%
2015-01-06 0 37.50 37.50 37.75 37.40 37.40 2,000 74,800 37.400 0.051 0.051 0.051 0.051 0.051 1,479,125 0.0506 -0.79%
2015-01-05 0 37.80 37.70 37.80 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2015-01-02 0 37.80 37.80 38.05 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2014-12-31 0 37.80 37.80 38.05 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.40%
2014-12-30 0 37.65 37.60 37.85 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.13%
2014-12-29 0 37.60 37.60 37.85 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.27%
2014-12-24 0 37.50 37.45 37.70 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.40%
2014-12-23 0 37.35 37.25 37.50 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2014-12-22 0 37.35 37.35 37.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.54%
2014-12-19 0 37.15 37.15 37.40 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2014-12-18 0 37.15 37.20 37.45 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.54%
2014-12-17 0 36.95 36.95 37.20 36.95 36.95 400 14,780 36.950 0.050 0.050 0.050 0.050 0.050 295,825 0.0500 -2.25%
2014-12-16 0 37.80 37.55 37.80 - - 200 7,550 37.750 0.051 0.051 0.051 - - 147,913 0.0510 -0.53%
2014-12-15 0 38.00 37.95 38.20 38.00 38.00 1,000 38,000 38.000 0.051 0.051 0.052 0.051 0.051 739,563 0.0514 -0.39%
2014-12-12 0 38.55 38.50 38.75 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2014-12-11 0 38.55 38.35 38.60 38.55 38.55 800 30,840 38.550 0.052 0.051 0.052 0.052 0.052 597,854 0.0516 0.13%
2014-12-10 0 38.50 38.55 38.80 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.26%
2014-12-09 0 38.40 38.15 38.40 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.65%
2014-12-08 0 38.65 38.40 38.65 - - 0 0 - 0.052 0.051 0.052 - - 0 - -0.64%
2014-12-05 0 38.90 38.85 39.00 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2014-12-04 0 38.90 38.70 38.95 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2014-12-03 0 38.90 38.80 38.90 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.51%
2014-12-02 0 39.10 39.00 39.25 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2014-12-01 0 39.10 38.85 39.10 - - 0 0 - 0.052 0.052 0.052 - - 0 - -2.01%
2014-11-28 0 39.90 39.65 39.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.13%
2014-11-27 0 39.95 39.80 40.05 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2014-11-26 0 39.95 39.95 40.20 - - 0 0 - 0.053 0.053 0.054 - - 0 - 1.14%
2014-11-25 0 39.50 39.50 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.25%
2014-11-24 0 39.40 39.40 39.65 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.64%
2014-11-21 0 39.15 39.10 39.35 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.38%
2014-11-20 0 39.00 39.00 39.25 39.00 39.00 1,600 62,400 39.000 0.052 0.052 0.053 0.052 0.052 1,195,707 0.0522 -0.89%
2014-11-19 0 39.35 39.20 39.45 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2014-11-18 0 39.35 39.30 39.55 - - 200 7,910 39.550 0.053 0.053 0.053 - - 149,463 0.0529 0.00%
2014-11-17 0 39.35 39.10 39.35 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.51%
2014-11-14 0 39.55 39.40 39.65 39.55 39.55 400 15,820 39.550 0.053 0.053 0.053 0.053 0.053 298,927 0.0529 -0.63%
2014-11-13 0 39.80 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-11-12 0 39.80 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-11-11 0 39.80 39.60 39.85 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.25%
2014-11-10 0 39.90 39.65 39.90 39.90 39.90 4,000 159,600 39.900 0.053 0.053 0.053 0.053 0.053 2,989,268 0.0534 0.25%
2014-11-07 0 39.80 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.87%
2014-11-06 0 40.15 39.90 40.15 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.37%
2014-11-05 0 40.30 40.10 40.35 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.62%
2014-11-04 0 40.55 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.37%
2014-11-03 0 40.70 40.60 40.85 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2014-10-31 0 40.70 40.70 40.95 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2014-10-30 0 40.70 40.45 40.70 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.12%
2014-10-29 0 40.75 40.75 41.00 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.49%
2014-10-28 0 40.55 40.50 40.75 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2014-10-27 0 40.55 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.86%
2014-10-24 0 40.90 40.65 40.90 40.90 40.90 800 32,720 40.900 0.055 0.054 0.055 0.055 0.055 597,854 0.0547 0.12%
2014-10-23 0 40.85 40.80 41.05 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-10-22 0 40.85 40.85 41.10 - - 0 0 - 0.055 0.055 0.055 - - 0 - 1.49%
2014-10-21 0 40.25 40.25 40.50 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.12%
2014-10-20 0 40.20 40.20 40.45 - - 0 0 - 0.054 0.054 0.054 - - 0 - 1.01%
2014-10-17 0 39.80 39.65 39.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-10-16 0 39.80 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.50%
2014-10-15 0 40.00 39.75 40.00 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2014-10-14 0 40.00 39.90 40.20 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2014-10-13 0 40.00 39.80 40.10 40.00 40.00 2,000 80,000 40.000 0.054 0.053 0.054 0.054 0.054 1,494,634 0.0535 -1.36%
2014-10-10 0 40.55 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.61%
2014-10-09 0 40.80 40.75 41.00 40.60 40.75 4,200 170,850 40.679 0.055 0.055 0.055 0.054 0.055 3,138,731 0.0544 0.49%
2014-10-08 0 40.60 40.50 40.60 - - 0 0 - 0.054 0.054 0.054 - - 0 - -1.10%
2014-10-07 0 41.05 41.05 41.30 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-10-06 0 41.05 40.90 41.15 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-10-03 0 41.05 40.80 41.05 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.73%
2014-09-30 0 41.35 41.10 41.35 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.72%
2014-09-29 0 41.65 41.40 41.65 - - 0 0 - 0.056 0.055 0.056 - - 0 - -1.07%
2014-09-26 0 42.10 41.90 42.20 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2014-09-25 0 42.10 42.05 42.35 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2014-09-24 0 42.10 41.95 42.25 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2014-09-23 0 42.10 41.80 42.10 42.25 42.25 10,000 422,500 42.250 0.056 0.056 0.056 0.057 0.057 7,473,169 0.0565 -0.36%
2014-09-22 0 42.25 42.00 42.30 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-09-19 0 42.25 42.25 42.55 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.12%
2014-09-18 0 42.20 42.20 42.50 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
2014-09-17 0 42.20 42.20 42.50 42.20 42.20 200 8,440 42.200 0.056 0.056 0.057 0.056 0.056 149,463 0.0565 0.00%
2014-09-16 0 42.20 41.90 42.20 42.45 42.45 2,400 101,880 42.450 0.056 0.056 0.056 0.057 0.057 1,793,561 0.0568 -0.71%
2014-09-15 0 42.50 42.20 42.50 - - 0 0 - 0.057 0.056 0.057 - - 0 - -0.93%
2014-09-12 0 42.90 42.60 42.90 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.23%
2014-09-11 0 43.00 42.70 43.00 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2014-09-10 0 43.00 42.70 43.00 - - 0 0 - 0.058 0.057 0.058 - - 0 - -0.23%
2014-09-08 0 43.10 43.10 43.40 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2014-09-05 0 43.10 43.00 43.30 43.10 43.10 15,200 655,120 43.100 0.058 0.058 0.058 0.058 0.058 11,359,217 0.0577 -0.35%
2014-09-04 0 43.25 43.20 43.50 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2014-09-03 0 43.25 43.30 43.55 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.35%
2014-09-02 0 43.10 42.80 43.10 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2014-09-01 0 43.10 42.80 43.10 43.15 43.15 1,400 60,410 43.150 0.058 0.057 0.058 0.058 0.058 1,046,244 0.0577 -0.35%
2014-08-29 0 43.25 42.95 43.25 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2014-08-28 0 43.25 42.95 43.25 - - 0 0 - 0.058 0.057 0.058 - - 0 - -0.46%
2014-08-27 0 43.45 43.15 43.45 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2014-08-26 0 43.45 43.15 43.45 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.23%
2014-08-25 0 43.55 43.35 43.65 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2014-08-22 0 43.55 43.55 43.85 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.46%
2014-08-21 0 43.35 43.35 43.65 43.30 43.30 14,200 614,860 43.300 0.058 0.058 0.058 0.058 0.058 10,611,900 0.0579 -0.57%
2014-08-20 0 43.60 43.60 43.90 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.58%
2014-08-19 0 43.35 43.35 43.65 43.20 43.20 2,600 112,320 43.200 0.058 0.058 0.058 0.058 0.058 1,943,024 0.0578 0.93%
2014-08-18 0 42.95 42.90 43.20 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-08-15 0 42.95 42.90 43.20 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-08-14 0 42.95 42.90 43.20 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-08-13 0 42.95 42.95 43.25 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.59%
2014-08-12 0 42.70 42.70 43.00 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.35%
2014-08-11 0 42.55 42.55 42.85 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.59%
2014-08-08 0 42.30 42.20 42.50 42.30 42.30 1,600 67,680 42.300 0.057 0.056 0.057 0.057 0.057 1,195,707 0.0566 -0.59%
2014-08-07 0 42.55 42.25 42.55 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.12%
2014-08-06 0 42.60 42.60 42.90 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.24%
2014-08-05 0 42.50 42.50 42.80 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2014-08-04 0 42.50 42.45 42.75 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2014-08-01 0 42.50 42.20 42.50 - - 0 0 - 0.057 0.056 0.057 - - 0 - -0.70%
2014-07-31 0 42.80 42.55 42.85 42.80 42.80 200 8,560 42.800 0.057 0.057 0.057 0.057 0.057 149,463 0.0573 0.00%
2014-07-30 0 42.80 42.80 42.95 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2014-07-29 0 42.80 42.80 43.05 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-07-28 0 42.80 42.85 43.15 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-07-25 0 42.80 42.75 43.05 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-07-24 0 42.80 42.80 43.10 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2014-07-23 0 42.80 42.85 43.15 - - 0 0 - 0.057 0.057 0.058 - - 0 - 1.18%
2014-07-22 0 42.30 42.30 42.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.12%
2014-07-21 0 42.25 42.05 42.35 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-18 0 42.25 42.05 42.35 42.25 42.25 2,000 84,500 42.250 0.057 0.056 0.057 0.057 0.057 1,494,634 0.0565 0.00%
2014-07-17 0 42.25 42.15 42.45 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-16 0 42.25 42.00 42.35 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-15 0 42.25 42.10 42.40 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-14 0 42.25 42.10 42.40 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-11 0 42.25 42.10 42.35 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-10 0 42.25 42.25 42.55 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2014-07-09 0 42.25 42.10 42.40 - - 0 0 - 0.057 0.056 0.057 - - 0 - 0.00%
2014-07-08 0 42.25 42.25 42.55 42.25 42.25 1,400 59,150 42.250 0.057 0.057 0.057 0.057 0.057 1,046,244 0.0565 0.00%
2014-07-07 0 42.25 42.25 42.55 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.48%
2014-07-04 0 42.05 42.10 42.40 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.36%
2014-07-03 0 41.90 41.90 42.20 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.24%
2014-07-02 0 41.80 41.80 42.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.09%
2014-06-30 0 41.35 41.35 41.60 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.61%
2014-06-27 0 41.10 41.10 41.35 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-06-26 0 41.10 41.10 41.35 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.49%
2014-06-25 0 40.90 40.75 41.00 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-06-24 0 40.90 40.70 40.95 40.90 40.90 5,000 204,500 40.900 0.055 0.054 0.055 0.055 0.055 3,736,584 0.0547 0.37%
2014-06-23 0 40.75 40.45 40.70 - - 0 0 - 0.055 0.054 0.054 - - 0 - -0.24%
2014-06-20 0 40.85 40.75 41.00 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-06-19 0 40.85 40.70 40.95 - - 2,600 109,200 42.000 0.055 0.054 0.055 - - 1,943,024 0.0562 0.00%
2014-06-18 0 40.85 40.60 40.85 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2014-06-17 0 40.85 40.65 40.90 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2014-06-16 0 40.85 40.60 40.85 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2014-06-13 0 40.85 40.80 41.05 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-06-12 0 40.85 40.70 40.95 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2014-06-11 0 40.85 40.80 41.05 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-06-10 0 40.85 40.85 41.10 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.49%
2014-06-09 0 40.65 40.65 40.90 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.25%
2014-06-06 0 40.55 40.55 40.80 40.50 40.55 4,200 170,260 40.538 0.054 0.054 0.055 0.054 0.054 3,138,731 0.0542 0.37%
2014-06-05 0 40.40 40.40 40.65 40.25 40.25 400 16,100 40.250 0.054 0.054 0.054 0.054 0.054 298,927 0.0539 -0.37%
2014-06-04 0 40.55 40.35 40.60 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2014-06-03 0 40.55 40.55 40.80 40.50 40.50 3,000 121,500 40.500 0.054 0.054 0.055 0.054 0.054 2,241,951 0.0542 0.12%
2014-05-30 0 40.50 40.50 40.60 40.10 40.25 35,200 1,414,290 40.179 0.054 0.054 0.054 0.054 0.054 26,305,554 0.0538 -1.22%
2014-05-29 0 41.00 40.85 41.10 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-05-28 0 41.00 41.00 41.25 41.00 41.00 5,000 205,000 41.000 0.055 0.055 0.055 0.055 0.055 3,736,584 0.0549 -0.36%
2014-05-27 0 41.15 40.85 41.10 41.15 41.15 2,400 98,760 41.150 0.055 0.055 0.055 0.055 0.055 1,793,561 0.0551 -0.12%
2014-05-26 0 41.20 41.05 41.30 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2014-05-23 0 41.20 41.00 41.25 41.20 41.20 1,600 65,920 41.200 0.055 0.055 0.055 0.055 0.055 1,195,707 0.0551 0.73%
2014-05-22 0 40.90 40.90 41.15 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.86%
2014-05-21 0 40.55 40.45 40.70 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2014-05-20 0 40.55 40.50 40.75 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2014-05-19 0 40.55 40.60 40.85 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.37%
2014-05-16 0 40.40 40.45 40.70 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.25%
2014-05-15 0 40.30 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.12%
2014-05-14 0 40.25 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.88%
2014-05-13 0 39.90 39.90 40.15 40.15 40.15 200 8,030 40.150 0.053 0.053 0.054 0.054 0.054 149,463 0.0537 0.76%
2014-05-12 0 39.60 39.60 39.85 39.45 39.45 1,000 39,450 39.450 0.053 0.053 0.053 0.053 0.053 747,317 0.0528 0.38%
2014-05-09 0 39.45 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-05-08 0 39.45 39.20 39.45 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.88%
2014-05-07 0 39.80 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.87%
2014-05-05 0 40.15 39.90 40.15 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.37%
2014-05-02 0 40.30 40.00 40.25 41.00 41.00 400 16,400 41.000 0.054 0.054 0.054 0.055 0.055 298,927 0.0549 0.75%
2014-04-30 0 40.00 39.75 40.00 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2014-04-29 0 40.00 39.75 40.00 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.12%
2014-04-28 0 40.05 39.80 40.05 40.15 40.15 10,000 401,500 40.150 0.054 0.053 0.054 0.054 0.054 7,473,169 0.0537 -0.25%
2014-04-25 0 40.15 39.90 40.15 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.62%
2014-04-24 0 40.40 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2014-04-23 0 40.40 40.25 40.50 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2014-04-22 0 40.40 40.35 40.60 40.30 40.40 800 32,280 40.350 0.054 0.054 0.054 0.054 0.054 597,854 0.0540 0.25%
2014-04-17 0 40.30 40.15 40.40 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2014-04-16 0 40.30 40.05 40.30 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2014-04-15 0 40.30 40.10 40.35 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.37%
2014-04-14 0 40.45 40.25 40.45 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.61%
2014-04-11 0 40.70 40.50 40.75 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2014-04-10 0 40.70 40.70 40.95 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.99%
2014-04-09 0 40.30 40.35 40.60 - - 0 0 - 0.054 0.054 0.054 - - 0 - 1.26%
2014-04-08 0 39.80 39.75 40.00 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2014-04-07 0 39.80 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.25%
2014-04-04 0 39.90 39.70 39.95 39.90 39.90 2,200 87,780 39.900 0.053 0.053 0.053 0.053 0.053 1,644,097 0.0534 -0.13%
2014-04-03 0 39.95 39.95 40.10 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.13%
2014-04-02 0 39.90 39.90 40.15 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.76%
2014-04-01 0 39.60 39.65 39.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - 1.28%
2014-03-31 0 39.10 39.10 39.35 - - 0 0 - 0.052 0.052 0.053 - - 0 - 1.03%
2014-03-28 0 38.70 38.70 38.95 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.65%
2014-03-27 0 38.45 38.40 38.70 38.45 38.45 200 7,690 38.450 0.051 0.051 0.052 0.051 0.051 149,463 0.0515 0.26%
2014-03-26 0 38.35 38.35 38.60 38.20 38.20 2,000 76,400 38.200 0.051 0.051 0.052 0.051 0.051 1,494,634 0.0511 1.46%
2014-03-25 0 37.80 37.75 38.00 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2014-03-24 0 37.80 37.75 38.00 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.40%
2014-03-21 0 37.65 37.45 37.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.26%
2014-03-20 0 37.75 37.50 37.75 - - 0 0 - 0.051 0.050 0.051 - - 0 - -1.44%
2014-03-19 0 38.30 38.25 38.50 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2014-03-18 0 38.30 38.30 38.55 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.26%
2014-03-17 0 38.20 38.05 38.30 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2014-03-14 0 38.20 38.00 38.25 - - 0 0 - 0.051 0.051 0.051 - - 0 - -2.05%
2014-03-13 0 39.00 38.75 39.00 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.51%
2014-03-12 0 39.20 38.95 39.20 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.76%
2014-03-11 0 39.50 39.45 39.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-03-10 0 39.50 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.38%
2014-03-07 0 39.65 39.65 39.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.25%
2014-03-06 0 39.55 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.38%
2014-03-05 0 39.40 39.15 39.40 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2014-03-04 0 39.40 39.10 39.35 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2014-03-03 0 39.40 39.20 39.45 39.40 39.40 800 31,520 39.400 0.053 0.052 0.053 0.053 0.053 597,854 0.0527 -0.38%
2014-02-28 0 39.55 39.35 39.60 39.55 39.55 400 15,820 39.550 0.053 0.053 0.053 0.053 0.053 298,927 0.0529 0.76%
2014-02-27 0 39.25 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.64%
2014-02-26 0 39.00 39.00 39.25 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.52%
2014-02-25 0 38.80 38.75 39.00 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2014-02-24 0 38.80 38.65 38.90 38.80 38.80 200 7,760 38.800 0.052 0.052 0.052 0.052 0.052 149,463 0.0519 -0.39%
2014-02-21 0 38.95 38.95 39.20 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.26%
2014-02-20 0 38.85 38.65 38.90 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2014-02-19 0 38.85 38.85 39.10 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.13%
2014-02-18 0 38.80 38.70 38.95 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2014-02-17 0 38.80 38.80 39.05 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.78%
2014-02-14 0 38.50 38.50 38.75 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.52%
2014-02-13 0 38.30 38.30 38.55 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2014-02-12 0 38.30 38.30 38.55 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.92%
2014-02-11 0 37.95 37.95 38.20 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.53%
2014-02-10 0 37.75 37.75 38.00 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.13%
2014-02-07 0 37.70 37.70 37.95 - - 0 0 - 0.050 0.050 0.051 - - 0 - 1.48%
2014-02-06 0 37.15 37.15 37.40 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.81%
2014-02-05 0 36.85 36.60 36.85 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.54%
2014-02-04 0 37.05 36.80 37.05 - - 0 0 - 0.050 0.049 0.050 - - 0 - -2.24%
2014-01-30 0 37.90 37.80 38.05 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2014-01-29 0 37.90 37.90 38.15 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.40%
2014-01-28 0 37.75 37.50 37.75 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2014-01-27 0 37.75 37.45 37.70 - - 0 0 - 0.051 0.050 0.050 - - 0 - -2.45%
2014-01-24 0 38.70 38.45 38.70 - - 0 0 - 0.052 0.051 0.052 - - 0 - -1.40%
2014-01-23 0 39.25 39.00 39.25 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.76%
2014-01-22 0 39.55 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-21 0 39.55 39.30 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-20 0 39.55 39.30 39.55 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-17 0 39.55 39.55 39.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.25%
2014-01-16 0 39.45 39.40 39.65 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-15 0 39.45 39.45 39.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-14 0 39.45 39.35 39.60 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-13 0 39.45 39.45 39.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-10 0 39.45 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-09 0 39.45 39.20 39.45 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.38%
2014-01-08 0 39.60 39.45 39.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2014-01-07 0 39.60 39.40 39.65 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.25%
2014-01-06 0 39.70 39.45 39.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.87%
2014-01-03 0 40.05 39.80 40.05 - - 0 0 - 0.054 0.053 0.054 - - 0 - -0.87%
2014-01-02 0 40.40 40.30 40.55 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2013-12-31 0 40.40 40.40 40.65 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.62%
2013-12-30 0 40.15 40.15 40.40 40.15 40.15 2,600 104,390 40.150 0.054 0.054 0.054 0.054 0.054 1,943,024 0.0537 0.38%
2013-12-27 0 40.00 40.00 40.25 - - 0 0 - 0.054 0.054 0.054 - - 0 - 1.01%
2013-12-24 0 39.60 39.60 39.85 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.51%
2013-12-23 0 39.40 39.25 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-12-20 0 39.40 39.10 39.35 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.38%
2013-12-19 0 39.55 39.35 39.60 39.80 39.80 600 23,880 39.800 0.053 0.053 0.053 0.053 0.053 448,390 0.0533 0.25%
2013-12-18 0 39.45 39.45 39.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.38%
2013-12-17 0 39.30 39.30 39.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.26%
2013-12-16 0 39.20 39.15 39.40 39.20 39.20 1,000 39,200 39.200 0.052 0.052 0.053 0.052 0.052 747,317 0.0525 -0.71%
2013-12-13 0 39.90 39.65 39.90 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-12-12 0 39.90 39.65 39.90 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.62%
2013-12-11 0 40.15 39.90 40.10 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.50%
2013-12-10 0 40.35 40.10 40.35 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-12-09 0 40.35 40.20 40.45 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-12-06 0 40.35 40.10 40.35 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.12%
2013-12-05 0 40.40 39.95 40.35 - - 0 0 - 0.053 0.053 0.053 - - 0 - -0.37%
2013-12-04 0 40.55 40.15 40.60 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2013-12-03 0 40.55 40.30 40.75 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2013-12-02 0 40.55 40.55 41.00 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2013-11-29 0 40.55 40.45 40.90 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2013-11-28 0 40.55 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2013-11-27 0 40.55 40.15 40.60 40.55 40.55 3,000 121,650 40.550 0.054 0.053 0.054 0.054 0.054 2,265,801 0.0537 0.75%
2013-11-26 0 40.25 40.10 40.55 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-11-25 0 40.25 39.95 40.40 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-11-22 0 40.25 39.95 40.40 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-11-21 0 40.25 39.80 40.25 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-11-20 0 40.25 40.10 40.55 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-11-19 0 40.25 40.25 40.70 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.50%
2013-11-18 0 40.05 40.05 40.50 39.85 39.90 15,000 597,900 39.860 0.053 0.053 0.054 0.053 0.053 11,329,006 0.0528 2.43%
2013-11-15 0 39.10 39.10 39.50 37.25 38.95 54,000 2,054,100 38.039 0.052 0.052 0.052 0.049 0.052 40,784,421 0.0504 0.00%
2013-11-14 0 39.10 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2013-11-13 0 39.10 38.70 39.10 39.10 39.10 4,000 156,400 39.100 0.052 0.051 0.052 0.052 0.052 3,021,068 0.0518 -0.89%
2013-11-12 0 39.45 39.10 39.50 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-11-11 0 39.45 39.05 39.45 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-11-08 0 39.45 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-11-07 0 39.45 39.45 39.85 39.45 39.60 5,600 221,730 39.595 0.052 0.052 0.053 0.052 0.052 4,229,496 0.0524 -0.38%
2013-11-06 0 39.60 39.55 39.70 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-11-05 0 39.60 39.60 40.00 39.60 39.60 1,800 71,280 39.600 0.052 0.052 0.053 0.052 0.052 1,359,481 0.0524 -1.00%
2013-11-04 0 40.00 40.00 40.10 - - 200 8,000 40.000 0.053 0.053 0.053 - - 151,053 0.0530 0.00%
2013-11-01 0 40.00 40.00 40.45 40.00 40.00 200 8,000 40.000 0.053 0.053 0.054 0.053 0.053 151,053 0.0530 -0.99%
2013-10-31 0 40.40 40.40 40.55 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-10-30 0 40.40 40.30 40.75 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-10-29 0 40.40 40.40 40.45 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-10-28 0 40.40 40.40 40.45 40.40 40.40 200 8,080 40.400 0.053 0.053 0.054 0.053 0.053 151,053 0.0535 0.50%
2013-10-25 0 40.20 40.20 40.55 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2013-10-24 0 40.20 40.20 40.65 40.20 40.20 600 24,140 40.233 0.053 0.053 0.054 0.053 0.053 453,160 0.0533 -0.62%
2013-10-23 0 40.45 40.30 40.70 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2013-10-22 0 40.45 40.45 40.90 40.45 40.45 2,400 97,080 40.450 0.054 0.054 0.054 0.054 0.054 1,812,641 0.0536 0.00%
2013-10-21 0 40.45 40.30 40.45 40.45 40.50 400 16,190 40.475 0.054 0.053 0.054 0.054 0.054 302,107 0.0536 0.12%
2013-10-18 0 40.40 40.00 40.45 40.40 40.40 200 8,080 40.400 0.053 0.053 0.054 0.053 0.053 151,053 0.0535 1.64%
2013-10-17 0 39.75 39.75 40.15 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.38%
2013-10-16 0 39.60 39.55 39.95 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-10-15 0 39.60 39.60 40.00 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.25%
2013-10-11 0 39.50 39.50 39.90 39.35 39.35 200 7,870 39.350 0.052 0.052 0.053 0.052 0.052 151,053 0.0521 0.38%
2013-10-10 0 39.35 39.20 39.60 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-10-09 0 39.35 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-10-08 0 39.35 39.35 39.75 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-10-07 0 39.35 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-10-04 0 39.35 39.30 39.70 39.70 39.70 200 7,940 39.700 0.052 0.052 0.053 0.053 0.053 151,053 0.0526 0.00%
2013-10-03 0 39.35 39.35 39.75 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.13%
2013-10-02 0 39.30 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-09-30 0 39.30 38.95 39.35 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.63%
2013-09-27 0 39.55 39.30 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-09-26 0 39.55 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-09-25 0 39.55 39.30 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-09-24 0 39.55 39.40 39.55 39.90 39.90 1,200 47,880 39.900 0.052 0.052 0.052 0.053 0.053 906,320 0.0528 -0.13%
2013-09-23 0 39.60 39.60 39.70 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.13%
2013-09-19 0 39.55 39.55 39.95 - - 0 0 - 0.052 0.052 0.053 - - 0 - 1.41%
2013-09-18 0 39.00 38.85 39.25 39.00 39.00 1,200 46,800 39.000 0.052 0.051 0.052 0.052 0.052 906,320 0.0516 0.13%
2013-09-17 0 38.95 38.95 39.00 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.91%
2013-09-16 0 38.60 38.60 39.00 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.26%
2013-09-13 0 38.50 38.15 38.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-09-12 0 38.50 38.30 38.70 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-09-11 0 38.50 - 39.00 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2013-09-10 0 38.50 38.50 38.90 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.92%
2013-09-09 0 38.15 38.15 38.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.93%
2013-09-06 0 37.80 37.70 38.10 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-09-05 0 37.80 37.80 38.20 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.27%
2013-09-04 0 37.70 37.55 37.95 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-09-03 0 37.70 37.70 38.10 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.67%
2013-09-02 0 37.45 37.50 37.90 - - 0 0 - 0.050 0.050 0.050 - - 0 - 1.22%
2013-08-30 0 37.00 37.05 37.45 - - 0 0 - 0.049 0.049 0.050 - - 0 - 1.09%
2013-08-29 0 36.60 36.65 37.05 36.60 36.60 200 7,320 36.600 0.048 0.049 0.049 0.048 0.048 151,053 0.0485 0.27%
2013-08-28 0 36.50 36.05 36.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.82%
2013-08-27 0 36.80 36.40 36.80 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.54%
2013-08-26 0 37.00 37.00 37.40 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2013-08-23 0 37.00 36.85 37.20 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2013-08-22 0 37.00 36.60 37.00 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.54%
2013-08-21 0 37.20 36.90 37.30 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2013-08-20 0 37.20 36.80 37.20 - - 0 0 - 0.049 0.049 0.049 - - 0 - -2.49%
2013-08-19 0 38.15 37.75 38.15 - - 0 0 - 0.051 0.050 0.051 - - 0 - -0.26%
2013-08-16 0 38.25 38.10 38.50 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-08-15 0 38.25 38.15 38.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-08-13 0 38.25 38.20 38.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.92%
2013-08-12 0 37.90 37.90 38.30 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-08-09 0 37.90 37.80 38.20 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-08-08 0 37.90 37.55 37.95 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-08-07 0 37.90 37.50 37.90 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.66%
2013-08-06 0 38.15 37.90 38.30 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-08-05 0 38.15 38.15 38.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.13%
2013-08-02 0 38.10 38.05 38.45 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-08-01 0 38.10 38.10 38.50 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.13%
2013-07-31 0 38.05 38.00 38.15 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-07-30 0 38.05 38.00 38.40 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-07-29 0 38.05 37.80 38.20 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-07-26 0 38.05 38.05 38.45 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.26%
2013-07-25 0 37.95 37.95 38.35 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2013-07-24 0 37.95 37.95 38.35 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.13%
2013-07-23 0 37.90 37.90 38.30 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.93%
2013-07-22 0 37.55 37.40 37.75 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-07-19 0 37.55 37.50 37.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-07-18 0 37.55 37.50 37.80 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-07-17 0 37.55 37.55 37.95 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.13%
2013-07-16 0 37.50 37.50 37.90 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-07-15 0 37.50 37.50 37.75 37.75 37.75 200 7,550 37.750 0.050 0.050 0.050 0.050 0.050 151,053 0.0500 0.40%
2013-07-12 0 37.35 37.30 37.70 37.35 37.35 600 22,410 37.350 0.049 0.049 0.050 0.049 0.049 453,160 0.0495 0.27%
2013-07-11 0 37.25 37.25 37.65 - - 0 0 - 0.049 0.049 0.050 - - 0 - 2.19%
2013-07-10 0 36.45 36.40 36.80 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2013-07-09 0 36.45 36.20 36.55 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2013-07-08 0 36.45 36.20 36.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.55%
2013-07-05 0 36.65 36.55 36.95 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2013-07-04 0 36.65 36.25 36.65 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2013-07-03 0 36.65 36.25 36.65 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.81%
2013-07-02 0 36.95 36.90 37.30 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.54%
2013-06-28 0 36.75 36.70 37.10 - - 0 0 - 0.049 0.049 0.049 - - 0 - 2.23%
2013-06-27 0 35.95 35.95 36.35 - - 0 0 - 0.048 0.048 0.048 - - 0 - 1.41%
2013-06-26 0 35.45 35.45 35.85 35.30 35.30 400 14,120 35.300 0.047 0.047 0.047 0.047 0.047 302,107 0.0467 2.16%
2013-06-25 0 34.70 34.70 35.00 34.50 35.00 3,000 103,800 34.600 0.046 0.046 0.046 0.046 0.046 2,265,801 0.0458 -1.56%
2013-06-24 0 35.25 35.00 35.25 - - 600 21,000 35.000 0.047 0.046 0.047 - - 453,160 0.0463 -1.81%
2013-06-21 0 35.90 35.45 35.85 - - 0 0 - 0.048 0.047 0.047 - - 0 - -2.05%
2013-06-20 0 36.65 36.25 36.65 37.00 37.35 2,400 89,010 37.088 0.049 0.048 0.049 0.049 0.049 1,812,641 0.0491 -2.01%
2013-06-19 0 37.40 37.35 37.65 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2013-06-18 0 37.40 37.35 37.80 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.13%
2013-06-17 0 37.35 37.35 37.75 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.81%
2013-06-14 0 37.05 37.05 37.45 37.05 37.05 200 7,410 37.050 0.049 0.049 0.050 0.049 0.049 151,053 0.0491 0.00%
2013-06-13 0 37.05 36.65 37.05 - - 0 0 - 0.049 0.049 0.049 - - 0 - -1.46%
2013-06-11 0 37.60 37.20 37.60 - - 0 0 - 0.050 0.049 0.050 - - 0 - -1.96%
2013-06-10 0 38.35 37.95 38.35 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-06-07 0 38.35 37.95 38.35 - - 0 0 - 0.051 0.050 0.051 - - 0 - -0.39%
2013-06-06 0 38.50 38.10 38.50 - - 0 0 - 0.051 0.050 0.051 - - 0 - -1.16%
2013-06-05 0 38.95 38.55 38.95 - - 0 0 - 0.052 0.051 0.052 - - 0 - -0.13%
2013-06-04 0 39.00 38.80 39.20 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2013-06-03 0 39.00 38.65 39.05 - - 0 0 - 0.052 0.051 0.052 - - 0 - -0.89%
2013-05-31 0 39.35 39.00 39.45 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-05-30 0 39.35 38.95 39.35 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.25%
2013-05-29 0 39.45 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-05-28 0 39.45 39.45 39.85 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.38%
2013-05-27 0 39.30 39.05 39.45 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-05-24 0 39.30 38.90 39.30 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.25%
2013-05-23 0 39.40 39.00 39.35 39.40 39.40 4,000 157,600 39.400 0.052 0.052 0.052 0.052 0.052 3,021,068 0.0522 -1.50%
2013-05-22 0 40.00 39.80 40.25 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-05-21 0 40.00 40.00 40.45 39.95 39.95 1,600 63,920 39.950 0.053 0.053 0.054 0.053 0.053 1,208,427 0.0529 0.13%
2013-05-20 0 39.95 39.95 40.40 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.50%
2013-05-16 0 39.75 39.75 40.15 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-05-15 0 39.75 39.65 40.05 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-05-14 0 39.75 39.40 39.80 - - 200 7,950 39.750 0.053 0.052 0.053 - - 151,053 0.0526 0.00%
2013-05-13 0 39.75 39.35 39.75 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.13%
2013-05-10 0 39.80 39.50 39.90 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-05-09 0 39.80 39.80 40.30 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2013-05-08 0 39.80 39.80 40.25 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.38%
2013-05-07 0 39.65 39.65 40.10 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-05-06 0 39.65 39.65 40.05 - - 0 0 - 0.052 0.052 0.053 - - 0 - 1.02%
2013-05-03 0 39.25 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.64%
2013-05-02 0 39.00 39.00 39.40 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-04-30 0 39.00 39.00 39.40 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.52%
2013-04-29 0 38.80 38.80 39.20 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.26%
2013-04-26 0 38.70 38.65 39.05 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.13%
2013-04-25 0 38.65 38.65 39.05 38.50 38.50 800 30,800 38.500 0.051 0.051 0.052 0.051 0.051 604,214 0.0510 0.65%
2013-04-24 0 38.40 38.45 38.85 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.66%
2013-04-23 0 38.15 37.95 38.35 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-04-22 0 38.15 38.15 38.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.53%
2013-04-19 0 37.95 37.95 38.35 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.26%
2013-04-18 0 37.85 37.55 37.85 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.92%
2013-04-17 0 38.20 37.85 38.25 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-04-16 0 38.20 37.80 38.20 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-04-15 0 38.20 37.80 38.20 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-04-12 0 38.20 38.10 38.50 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-04-11 0 38.20 38.15 38.55 38.20 38.20 2,000 76,400 38.200 0.051 0.051 0.051 0.051 0.051 1,510,534 0.0506 0.79%
2013-04-10 0 37.90 37.90 38.20 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.40%
2013-04-09 0 37.75 37.55 37.95 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2013-04-08 0 37.75 37.35 37.75 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.79%
2013-04-05 0 38.05 37.65 38.05 38.10 38.60 5,200 198,220 38.119 0.050 0.050 0.050 0.050 0.051 3,927,389 0.0505 -1.42%
2013-04-03 0 38.60 38.60 39.00 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2013-04-02 0 38.60 38.60 39.00 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2013-03-28 0 38.60 38.55 38.95 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2013-03-27 0 38.60 38.60 39.00 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.13%
2013-03-26 0 38.55 38.55 38.85 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.39%
2013-03-25 0 38.40 38.35 38.75 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-03-22 0 38.40 38.10 38.50 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2013-03-21 0 38.40 38.35 38.75 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-03-20 0 38.40 38.25 38.65 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-03-19 0 38.40 38.25 38.65 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2013-03-18 0 38.40 38.00 38.40 - - 0 0 - 0.051 0.050 0.051 - - 0 - -0.78%
2013-03-15 0 38.70 38.25 38.65 - - 0 0 - 0.051 0.051 0.051 - - 0 - -1.02%
2013-03-14 0 39.10 38.75 39.10 - - 0 0 - 0.052 0.051 0.052 - - 0 - -0.38%
2013-03-13 0 39.25 38.90 39.30 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.25%
2013-03-12 0 39.35 38.95 39.40 39.55 39.55 400 15,820 39.550 0.052 0.052 0.052 0.052 0.052 302,107 0.0524 -0.51%
2013-03-11 0 39.55 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.38%
2013-03-08 0 39.70 39.45 39.80 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-03-07 0 39.70 39.35 39.70 39.80 39.80 400 15,920 39.800 0.053 0.052 0.053 0.053 0.053 302,107 0.0527 0.38%
2013-03-06 0 39.55 39.55 39.90 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-03-05 0 39.55 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-03-04 0 39.55 39.15 39.55 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.75%
2013-03-01 0 39.85 39.85 40.30 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.25%
2013-02-28 0 39.75 39.75 40.25 - - 0 0 - 0.053 0.053 0.053 - - 0 - 1.27%
2013-02-27 0 39.25 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-02-26 0 39.25 39.00 39.25 - - 0 0 - 0.052 0.052 0.052 - - 0 - -1.01%
2013-02-25 0 39.65 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-02-22 0 39.65 39.20 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-02-21 0 39.65 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.87%
2013-02-20 0 40.00 39.70 40.05 40.00 40.00 1,000 40,000 40.000 0.053 0.053 0.053 0.053 0.053 755,267 0.0530 0.76%
2013-02-19 0 39.70 39.45 39.85 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-02-18 0 39.70 39.65 40.05 39.60 39.60 200 7,920 39.600 0.053 0.052 0.053 0.052 0.052 151,053 0.0524 0.00%
2013-02-15 0 39.70 39.70 40.10 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.63%
2013-02-14 0 39.45 39.45 39.85 - - 0 0 - 0.052 0.052 0.053 - - 0 - 1.28%
2013-02-08 0 38.95 38.95 39.35 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2013-02-07 0 38.95 38.90 39.25 38.95 38.95 1,400 54,530 38.950 0.052 0.052 0.052 0.052 0.052 1,057,374 0.0516 -1.39%
2013-02-06 0 39.50 39.15 39.50 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.50%
2013-02-05 0 39.70 39.30 39.70 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-02-04 0 39.70 39.60 39.95 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-02-01 0 39.70 39.35 39.75 39.80 39.80 2,400 95,520 39.800 0.053 0.052 0.053 0.053 0.053 1,812,641 0.0527 -0.38%
2013-01-31 0 39.85 39.50 39.85 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.13%
2013-01-30 0 39.90 39.50 39.90 39.90 39.90 1,800 71,820 39.900 0.053 0.052 0.053 0.053 0.053 1,359,481 0.0528 1.14%
2013-01-29 0 39.45 39.40 39.80 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-01-28 0 39.45 39.05 39.45 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.63%
2013-01-25 0 39.70 39.30 39.70 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.50%
2013-01-24 0 39.90 39.55 39.90 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-01-23 0 39.90 39.50 39.90 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.25%
2013-01-22 0 40.00 39.70 40.10 40.00 40.00 600 24,000 40.000 0.053 0.053 0.053 0.053 0.053 453,160 0.0530 0.00%
2013-01-21 0 40.00 40.00 40.15 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.50%
2013-01-18 0 39.80 39.60 40.00 39.80 39.80 1,400 55,720 39.800 0.053 0.052 0.053 0.053 0.053 1,057,374 0.0527 0.38%
2013-01-17 0 39.65 39.25 39.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.25%
2013-01-16 0 39.75 39.35 39.75 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2013-01-15 0 39.75 39.40 39.75 39.80 39.85 3,200 127,510 39.847 0.053 0.052 0.053 0.053 0.053 2,416,855 0.0528 0.38%
2013-01-14 0 39.60 39.50 39.90 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-01-11 0 39.60 39.55 39.95 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-01-10 0 39.60 39.60 40.00 39.60 39.60 2,000 79,200 39.600 0.052 0.052 0.053 0.052 0.052 1,510,534 0.0524 -0.13%
2013-01-09 0 39.65 39.40 39.85 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-01-08 0 39.65 39.30 39.70 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-01-07 0 39.65 39.40 39.80 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2013-01-04 0 39.65 39.40 39.80 39.85 39.85 400 15,940 39.850 0.052 0.052 0.053 0.053 0.053 302,107 0.0528 0.00%
2013-01-03 0 39.65 39.25 39.65 39.30 39.75 2,600 102,450 39.404 0.052 0.052 0.052 0.052 0.053 1,963,694 0.0522 1.54%
2013-01-02 0 39.05 39.10 39.50 38.90 38.90 10,000 389,000 38.900 0.052 0.052 0.052 0.052 0.052 7,552,671 0.0515 1.56%
2012-12-31 0 38.45 38.45 38.85 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2012-12-28 0 38.45 38.40 38.80 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2012-12-27 0 38.45 38.45 38.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2012-12-24 0 38.45 38.10 38.50 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2012-12-21 0 38.45 38.05 38.45 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2012-12-20 0 38.45 38.25 38.65 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2012-12-19 0 38.45 38.20 38.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2012-12-18 0 38.45 38.05 38.45 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
2012-12-17 0 38.45 38.05 38.45 38.25 38.60 2,000 77,080 38.540 0.051 0.050 0.051 0.051 0.051 1,510,534 0.0510 -0.39%
2012-12-14 0 38.60 38.25 38.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.16%
2012-12-13 0 39.55 39.15 39.55 39.55 39.55 10,000 395,500 39.550 0.051 0.051 0.051 0.051 0.051 7,726,542 0.0512 0.25%
2012-12-12 0 39.45 39.05 39.45 39.45 39.45 200 7,890 39.450 0.051 0.051 0.051 0.051 0.051 154,531 0.0511 1.15%
2012-12-11 0 39.00 38.70 39.00 39.00 39.00 600 23,400 39.000 0.050 0.050 0.050 0.050 0.050 463,593 0.0505 -0.38%
2012-12-10 0 39.15 39.00 39.20 39.15 39.15 1,000 39,150 39.150 0.051 0.050 0.051 0.051 0.051 772,654 0.0507 0.38%
2012-12-07 0 39.00 39.00 39.20 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.52%
2012-12-06 0 38.80 38.65 39.05 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2012-12-05 0 38.80 38.70 39.10 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2012-12-04 0 38.80 38.35 38.75 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.51%
2012-12-03 0 39.00 38.60 39.00 39.05 39.25 2,000 78,300 39.150 0.050 0.050 0.050 0.051 0.051 1,545,308 0.0507 0.39%
2012-11-30 0 38.85 38.85 39.30 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.91%
2012-11-29 0 38.50 38.50 38.90 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.13%
2012-11-28 0 38.45 38.05 38.45 - - 800 30,440 38.050 0.050 0.049 0.050 - - 618,123 0.0492 -0.13%
2012-11-27 0 38.50 38.40 38.80 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2012-11-26 0 38.50 38.20 38.60 38.50 38.50 1,000 38,500 38.500 0.050 0.049 0.050 0.050 0.050 772,654 0.0498 0.65%
2012-11-23 0 38.25 37.90 38.30 38.25 38.25 600 22,950 38.250 0.050 0.049 0.050 0.050 0.050 463,593 0.0495 1.46%
2012-11-22 0 37.70 37.75 38.15 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.67%
2012-11-21 0 37.45 37.45 37.85 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.27%
2012-11-20 0 37.35 37.30 37.70 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.13%
2012-11-19 0 37.30 37.15 37.55 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2012-11-16 0 37.30 36.95 37.35 37.30 37.30 1,000 37,300 37.300 0.048 0.048 0.048 0.048 0.048 772,654 0.0483 -0.40%
2012-11-15 0 37.45 37.05 37.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.66%
2012-11-14 0 37.70 37.45 37.85 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2012-11-13 0 37.70 37.30 37.70 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.79%
2012-11-12 0 38.00 37.60 38.00 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.26%
2012-11-09 0 38.10 37.70 38.10 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.39%
2012-11-08 0 38.25 37.85 38.25 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.52%
2012-11-07 0 38.45 38.45 38.85 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.79%
2012-11-06 0 38.15 38.15 38.55 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.26%
2012-11-05 0 38.05 37.90 38.30 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2012-11-02 0 38.05 38.05 38.45 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.40%
2012-11-01 0 37.90 37.70 38.10 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2012-10-31 0 37.90 37.90 38.30 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.53%
2012-10-30 0 37.70 37.70 38.10 37.65 37.65 200 7,530 37.650 0.049 0.049 0.049 0.049 0.049 154,531 0.0487 -0.79%
2012-10-29 0 38.00 37.60 38.00 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.91%
2012-10-26 0 38.35 37.95 38.40 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.13%
2012-10-25 0 38.40 38.20 38.60 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-10-24 0 38.40 38.00 38.40 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-10-22 0 38.40 38.30 38.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2012-10-19 0 38.40 38.30 38.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2012-10-18 0 38.40 38.40 38.80 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.13%
2012-10-17 0 38.35 38.35 38.75 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.26%
2012-10-16 0 38.25 38.10 38.50 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-10-15 0 38.25 37.85 38.25 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-10-12 0 38.25 38.15 38.55 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-10-11 0 38.25 37.85 38.25 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.52%
2012-10-10 0 38.45 38.05 38.45 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.39%
2012-10-09 0 38.60 38.20 38.60 38.80 38.80 2,400 93,120 38.800 0.050 0.049 0.050 0.050 0.050 1,854,370 0.0502 -0.13%
2012-10-08 0 38.65 38.25 38.65 39.00 39.00 600 23,400 39.000 0.050 0.050 0.050 0.050 0.050 463,593 0.0505 0.39%
2012-10-05 0 38.50 38.50 38.90 38.50 38.55 21,000 809,400 38.543 0.050 0.050 0.050 0.050 0.050 16,225,739 0.0499 0.26%
2012-10-04 0 38.40 38.20 38.60 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-10-03 0 38.40 38.30 38.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2012-09-28 0 38.40 38.40 38.80 38.25 38.25 400 15,300 38.250 0.050 0.050 0.050 0.050 0.050 309,062 0.0495 0.39%
2012-09-27 0 38.25 38.10 38.50 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-09-26 0 38.25 37.85 38.25 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.65%
2012-09-25 0 38.50 38.05 38.45 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.13%
2012-09-24 0 38.55 38.15 38.55 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.26%
2012-09-21 0 38.65 38.25 38.65 38.10 38.65 1,000 38,430 38.430 0.050 0.050 0.050 0.049 0.050 772,654 0.0497 1.71%
2012-09-20 0 38.00 37.95 38.25 38.00 38.00 200 7,600 38.000 0.049 0.049 0.050 0.049 0.049 154,531 0.0492 -0.78%
2012-09-19 0 38.30 38.30 38.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.26%
2012-09-18 0 38.20 38.15 38.55 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2012-09-17 0 38.20 38.20 38.60 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2012-09-14 0 38.20 38.20 38.60 - - 0 0 - 0.049 0.049 0.050 - - 0 - 2.83%
2012-09-13 0 37.15 37.10 37.50 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2012-09-12 0 37.15 37.15 37.55 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.81%
2012-09-11 0 36.85 36.85 37.25 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.41%
2012-09-10 0 36.70 36.70 37.10 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.41%
2012-09-07 0 36.55 36.55 36.95 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.69%
2012-09-06 0 36.30 35.90 36.30 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.14%
2012-09-05 0 36.35 36.00 36.40 - - 0 0 - 0.047 0.047 0.047 - - 0 - -0.41%
2012-09-04 0 36.50 36.40 36.80 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2012-09-03 0 36.50 36.45 36.85 36.50 36.50 200 7,300 36.500 0.047 0.047 0.048 0.047 0.047 154,531 0.0472 0.41%
2012-08-31 0 36.35 36.10 36.50 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-30 0 36.35 36.05 36.45 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-29 0 36.35 36.25 36.65 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-28 0 36.35 35.95 36.35 - - 0 0 - 0.047 0.047 0.047 - - 0 - -0.14%
2012-08-27 0 36.40 36.05 36.45 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-24 0 36.40 36.10 36.50 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-23 0 36.40 36.40 36.80 36.20 36.20 1,400 50,680 36.200 0.047 0.047 0.048 0.047 0.047 1,081,716 0.0469 0.69%
2012-08-22 0 36.15 36.00 36.40 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-21 0 36.15 36.15 36.55 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.14%
2012-08-20 0 36.10 36.00 36.40 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-17 0 36.10 36.00 36.40 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-16 0 36.10 36.05 36.45 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-15 0 36.10 36.00 36.35 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-08-14 0 36.10 36.10 36.45 35.90 35.90 1,000 35,900 35.900 0.047 0.047 0.047 0.046 0.046 772,654 0.0465 0.42%
2012-08-13 0 35.95 35.75 36.15 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2012-08-10 0 35.95 35.90 36.25 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
2012-08-09 0 35.95 35.90 36.35 - - 0 0 - 0.047 0.046 0.047 - - 0 - 1.41%
2012-08-08 0 35.45 35.35 35.75 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2012-08-07 0 35.45 35.45 35.85 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2012-08-06 0 35.45 35.45 35.85 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.71%
2012-08-03 0 35.20 34.90 35.30 - - 0 0 - 0.046 0.045 0.046 - - 0 - 0.00%
2012-08-02 0 35.20 35.15 35.55 - - 0 0 - 0.046 0.045 0.046 - - 0 - 0.00%
2012-08-01 0 35.20 35.25 35.60 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.28%
2012-07-31 0 35.10 35.10 35.45 - - 0 0 - 0.045 0.045 0.046 - - 0 - 1.01%
2012-07-30 0 34.75 34.75 35.05 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.58%
2012-07-27 0 34.55 34.55 34.90 34.10 34.40 33,000 1,129,650 34.232 0.045 0.045 0.045 0.044 0.045 25,497,589 0.0443 1.02%
2012-07-26 0 34.20 34.05 34.35 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-07-25 0 34.20 33.95 34.20 - - 0 0 - 0.044 0.044 0.044 - - 0 - -0.58%
2012-07-24 0 34.40 34.10 34.35 - - 0 0 - 0.045 0.044 0.044 - - 0 - -0.29%
2012-07-23 0 34.50 34.20 34.50 - - 0 0 - 0.045 0.044 0.045 - - 0 - -1.00%
2012-07-20 0 34.85 34.85 35.15 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.14%
2012-07-19 0 34.80 34.80 35.10 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2012-07-18 0 34.80 34.50 34.85 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2012-07-17 0 34.80 34.80 35.15 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.58%
2012-07-16 0 34.60 34.60 34.85 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.14%
2012-07-13 0 34.55 34.55 34.80 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2012-07-12 0 34.55 34.30 34.65 34.55 34.55 2,000 69,100 34.550 0.045 0.044 0.045 0.045 0.045 1,545,308 0.0447 -1.29%
2012-07-11 0 35.00 35.00 35.40 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.00%
2012-07-10 0 35.00 34.75 35.10 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2012-07-09 0 35.00 34.70 35.00 - - 0 0 - 0.045 0.045 0.045 - - 0 - -1.69%
2012-07-06 0 35.60 35.25 35.60 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2012-07-05 0 35.60 35.30 35.70 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2012-07-04 0 35.60 35.20 35.55 35.60 35.60 600 21,360 35.600 0.046 0.046 0.046 0.046 0.046 463,593 0.0461 1.42%
2012-07-03 0 35.10 35.10 35.50 34.95 34.95 200 6,990 34.950 0.045 0.045 0.046 0.045 0.045 154,531 0.0452 1.45%
2012-06-29 0 34.60 34.60 34.95 - - 0 0 - 0.045 0.045 0.045 - - 0 - 1.02%
2012-06-28 0 34.25 34.00 34.30 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-06-27 0 34.25 34.05 34.35 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-06-26 0 34.25 33.95 34.25 - - 0 0 - 0.044 0.044 0.044 - - 0 - -0.15%
2012-06-25 0 34.30 34.00 34.30 34.40 34.40 1,200 41,280 34.400 0.044 0.044 0.044 0.045 0.045 927,185 0.0445 -1.01%
2012-06-22 0 34.65 34.35 34.65 - - 0 0 - 0.045 0.044 0.045 - - 0 - -1.42%
2012-06-21 0 35.15 34.80 35.15 - - 0 0 - 0.045 0.045 0.045 - - 0 - -0.85%
2012-06-20 0 35.45 35.15 35.50 35.40 35.45 18,000 637,950 35.442 0.046 0.045 0.046 0.046 0.046 13,907,776 0.0459 1.72%
2012-06-19 0 34.85 34.85 35.25 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.72%
2012-06-18 0 34.60 34.60 34.95 - - 0 0 - 0.045 0.045 0.045 - - 0 - 1.62%
2012-06-15 0 34.05 34.05 34.40 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.29%
2012-06-14 0 33.95 33.90 34.25 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-06-13 0 33.95 33.95 34.30 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.30%
2012-06-12 0 33.85 33.85 34.15 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-06-11 0 33.85 33.85 34.20 - - 0 0 - 0.044 0.044 0.044 - - 0 - 1.04%
2012-06-08 0 33.50 33.25 33.55 33.50 33.50 1,000 33,500 33.500 0.043 0.043 0.043 0.043 0.043 772,654 0.0434 -0.74%
2012-06-07 0 33.75 33.45 33.80 33.70 33.90 12,000 405,000 33.750 0.044 0.043 0.044 0.044 0.044 9,271,851 0.0437 2.12%
2012-06-06 0 33.05 33.05 33.25 - - 0 0 - 0.043 0.043 0.043 - - 0 - 1.07%
2012-06-05 0 32.70 32.55 32.90 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2012-06-04 0 32.70 32.30 32.65 - - 0 0 - 0.042 0.042 0.042 - - 0 - -2.39%
2012-06-01 0 33.50 33.35 33.70 33.50 33.50 309,000 10,312,500 33.374 0.043 0.043 0.044 0.043 0.043 238,750,156 0.0432 -1.62%
2012-05-31 0 34.05 34.00 34.35 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-05-30 0 34.05 33.85 34.20 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2012-05-29 0 34.05 34.05 34.40 - - 0 0 - 0.044 0.044 0.045 - - 0 - 1.79%
2012-05-28 0 33.45 33.25 33.60 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2012-05-25 0 33.45 33.25 33.55 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2012-05-24 0 33.45 33.25 33.45 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.89%
2012-05-23 0 33.75 33.40 33.75 - - 0 0 - 0.044 0.043 0.044 - - 0 - -0.30%
2012-05-22 0 33.85 33.85 34.10 - - 0 0 - 0.044 0.044 0.044 - - 0 - 1.20%
2012-05-21 0 33.45 33.25 33.60 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2012-05-18 0 33.45 33.10 33.40 - - 0 0 - 0.043 0.043 0.043 - - 0 - -1.91%
2012-05-17 0 34.10 34.10 34.45 - - 0 0 - 0.044 0.044 0.045 - - 0 - 0.00%
2012-05-16 0 34.10 33.85 34.10 - - 0 0 - 0.044 0.044 0.044 - - 0 - -3.81%
2012-05-15 0 35.45 35.10 35.45 - - 0 0 - 0.046 0.045 0.046 - - 0 - 0.00%
2012-05-14 0 35.45 35.05 35.45 - - 0 0 - 0.046 0.045 0.046 - - 0 - -0.84%
2012-05-11 0 35.75 35.35 35.75 - - 0 0 - 0.046 0.046 0.046 - - 0 - -1.11%
2012-05-10 0 36.15 35.75 36.15 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.28%
2012-05-09 0 36.25 35.85 36.25 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.55%
2012-05-08 0 36.45 36.20 36.60 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-05-07 0 36.45 36.10 36.45 - - 0 0 - 0.047 0.047 0.047 - - 0 - -1.75%
2012-05-04 0 37.10 37.10 37.45 36.95 36.95 1,200 44,340 36.950 0.048 0.048 0.048 0.048 0.048 927,185 0.0478 0.13%
2012-05-03 0 37.05 37.05 37.40 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-05-02 0 37.05 37.05 37.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.68%
2012-04-30 0 36.80 36.85 37.25 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.41%
2012-04-27 0 36.65 36.40 36.80 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2012-04-26 0 36.65 36.50 36.85 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2012-04-25 0 36.65 36.25 36.65 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2012-04-24 0 36.65 36.35 36.70 - - 0 0 - 0.047 0.047 0.047 - - 0 - -1.21%
2012-04-23 0 37.10 36.70 37.10 - - 0 0 - 0.048 0.047 0.048 - - 0 - -0.27%
2012-04-20 0 37.20 36.90 37.30 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-04-19 0 37.20 37.05 37.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-04-18 0 37.20 37.05 37.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-04-17 0 37.20 36.80 37.20 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.27%
2012-04-16 0 37.30 36.95 37.35 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-04-13 0 37.30 37.30 37.65 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.08%
2012-04-12 0 36.90 36.75 37.15 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-04-11 0 36.90 36.50 36.90 - - 0 0 - 0.048 0.047 0.048 - - 0 - -0.81%
2012-04-10 0 37.20 36.75 37.15 - - 0 0 - 0.048 0.048 0.048 - - 0 - -1.20%
2012-04-05 0 37.65 37.25 37.65 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.13%
2012-04-03 0 37.70 37.65 38.05 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.27%
2012-04-02 0 37.60 37.60 38.00 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.67%
2012-03-30 0 37.35 37.30 37.70 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.13%
2012-03-29 0 37.30 37.30 37.70 37.30 37.30 1,800 67,140 37.300 0.048 0.048 0.049 0.048 0.048 1,390,778 0.0483 -1.32%
2012-03-28 0 37.80 37.65 38.05 37.80 37.80 200 7,560 37.800 0.049 0.049 0.049 0.049 0.049 154,531 0.0489 0.00%
2012-03-27 0 37.80 37.80 38.20 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.40%
2012-03-26 0 37.65 37.25 37.65 37.75 37.75 1,200 45,300 37.750 0.049 0.048 0.049 0.049 0.049 927,185 0.0489 -0.66%
2012-03-23 0 37.90 37.50 37.90 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2012-03-22 0 37.90 37.55 37.95 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2012-03-21 0 37.90 37.50 37.90 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.66%
2012-03-20 0 38.15 37.75 38.15 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.78%
2012-03-19 0 38.45 38.30 38.70 - - 200 7,760 38.800 0.050 0.050 0.050 - - 154,531 0.0502 0.00%
2012-03-16 0 38.45 38.20 38.60 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-03-15 0 38.45 38.15 38.55 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-03-14 0 38.45 38.20 38.60 38.45 38.45 400 15,380 38.450 0.050 0.049 0.050 0.050 0.050 309,062 0.0498 1.32%
2012-03-13 0 37.95 37.95 38.35 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.80%
2012-03-12 0 37.65 37.55 37.85 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2012-03-09 0 37.65 37.65 38.05 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.67%
2012-03-08 0 37.40 37.40 37.50 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.13%
2012-03-07 0 37.35 36.95 37.35 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.53%
2012-03-06 0 37.55 37.15 37.55 37.85 37.85 3,000 113,550 37.850 0.049 0.048 0.049 0.049 0.049 2,317,963 0.0490 -1.57%
2012-03-05 0 38.15 37.80 38.20 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.65%
2012-03-02 0 38.40 38.25 38.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2012-03-01 0 38.40 38.15 38.35 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2012-02-29 0 38.40 38.40 38.80 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.79%
2012-02-28 0 38.10 37.85 38.25 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2012-02-27 0 38.10 37.75 38.15 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2012-02-24 0 38.10 38.10 38.50 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.13%
2012-02-23 0 38.05 37.85 38.25 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2012-02-22 0 38.05 38.05 38.45 37.85 37.85 600 22,710 37.850 0.049 0.049 0.050 0.049 0.049 463,593 0.0490 -0.39%
2012-02-21 0 38.20 37.95 38.35 38.20 38.20 8,800 336,160 38.200 0.049 0.049 0.050 0.049 0.049 6,799,357 0.0494 0.79%
2012-02-20 0 37.90 37.90 38.25 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.13%
2012-02-17 0 37.85 37.80 38.20 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2012-02-16 0 37.85 37.45 37.85 38.20 38.20 600 22,920 38.200 0.049 0.048 0.049 0.049 0.049 463,593 0.0494 -0.39%
2012-02-15 0 38.00 38.00 38.40 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.66%
2012-02-14 0 37.75 37.35 37.75 - - 0 0 - 0.049 0.048 0.049 - - 0 - -0.26%
2012-02-13 0 37.85 37.45 37.85 37.85 37.85 400 15,140 37.850 0.049 0.048 0.049 0.049 0.049 309,062 0.0490 -0.26%
2012-02-10 0 37.95 37.55 37.95 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.39%
2012-02-09 0 38.10 38.10 38.50 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.66%
2012-02-08 0 37.85 37.85 38.25 - - 0 0 - 0.049 0.049 0.050 - - 0 - 2.02%
2012-02-07 0 37.10 37.10 37.50 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.13%
2012-02-06 0 37.05 36.90 37.30 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-02-03 0 37.05 36.90 37.30 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2012-02-02 0 37.05 37.05 37.45 - - 0 0 - 0.048 0.048 0.048 - - 0 - 1.51%
2012-02-01 0 36.50 36.40 36.80 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2012-01-31 0 36.50 36.50 36.70 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.83%
2012-01-30 0 36.20 35.80 36.20 36.90 36.90 4,000 147,600 36.900 0.047 0.046 0.047 0.048 0.048 3,090,617 0.0478 -0.69%
2012-01-27 0 36.45 36.50 36.90 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.55%
2012-01-26 0 36.25 36.25 36.65 - - 0 0 - 0.047 0.047 0.047 - - 0 - 1.12%
2012-01-20 0 35.85 35.60 36.00 35.85 35.85 1,000 35,850 35.850 0.046 0.046 0.047 0.046 0.046 772,654 0.0464 1.41%
2012-01-19 0 35.35 35.05 35.45 35.35 35.35 200 7,070 35.350 0.046 0.045 0.046 0.046 0.046 154,531 0.0458 1.43%
2012-01-18 0 34.85 34.50 34.85 34.85 34.85 200 6,970 34.850 0.045 0.045 0.045 0.045 0.045 154,531 0.0451 1.46%
2012-01-17 0 34.35 34.35 34.70 - - 0 0 - 0.044 0.044 0.045 - - 0 - 1.18%
2012-01-16 0 33.95 33.60 33.95 - - 0 0 - 0.044 0.043 0.044 - - 0 - -0.73%
2012-01-13 0 34.20 34.00 34.35 34.20 34.20 2,000 68,400 34.200 0.044 0.044 0.044 0.044 0.044 1,545,308 0.0443 1.48%
2012-01-12 0 33.70 33.70 34.05 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.45%
2012-01-11 0 33.55 33.55 33.90 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.45%
2012-01-10 0 33.40 33.45 33.80 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.30%
2012-01-09 0 33.30 33.00 33.35 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2012-01-06 0 33.30 32.95 33.30 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.45%
2012-01-05 0 33.45 33.45 33.80 33.80 33.80 400 13,520 33.800 0.043 0.043 0.044 0.044 0.044 309,062 0.0437 0.00%
2012-01-04 0 33.45 33.45 33.80 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.30%
2012-01-03 0 33.35 33.35 33.70 33.00 33.00 200 6,600 33.000 0.043 0.043 0.044 0.043 0.043 154,531 0.0427 1.06%
2011-12-30 0 33.00 32.65 33.00 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.15%
2011-12-29 0 33.05 32.75 33.05 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
2011-12-28 0 33.05 32.70 33.05 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.75%
2011-12-23 0 33.30 33.30 33.65 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.76%
2011-12-22 0 33.05 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2011-12-21 0 33.05 32.80 33.15 33.05 33.05 2,400 79,320 33.050 0.043 0.042 0.043 0.043 0.043 1,854,370 0.0428 3.93%
2011-12-20 0 31.80 31.65 32.00 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.00%
2011-12-19 0 31.80 31.50 31.85 - - 0 0 - 0.041 0.041 0.041 - - 0 - -1.55%
2011-12-16 0 32.30 32.30 32.65 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.91%
2011-12-15 0 32.95 32.90 33.25 32.85 33.15 100,000 3,293,470 32.935 0.041 0.041 0.042 0.041 0.042 79,534,385 0.0414 -3.51%
2011-12-14 0 34.15 33.80 34.15 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.29%
2011-12-13 0 34.25 34.00 34.30 34.25 34.25 400 13,700 34.250 0.043 0.043 0.043 0.043 0.043 318,138 0.0431 -1.44%
2011-12-12 0 34.75 34.60 34.90 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2011-12-09 0 34.75 34.40 34.75 - - 0 0 - 0.044 0.043 0.044 - - 0 - -2.80%
2011-12-08 0 35.75 35.40 35.75 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2011-12-07 0 35.75 35.75 36.15 35.75 35.75 1,200 42,900 35.750 0.045 0.045 0.045 0.045 0.045 954,413 0.0449 0.42%
2011-12-06 0 35.60 35.20 35.60 - - 0 0 - 0.045 0.044 0.045 - - 0 - -1.11%
2011-12-05 0 36.00 35.80 36.20 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.00%
2011-12-02 0 36.00 35.65 36.05 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2011-12-01 0 36.00 35.65 36.00 36.15 36.15 1,400 50,610 36.150 0.045 0.045 0.045 0.045 0.045 1,113,481 0.0455 4.65%
2011-11-30 0 34.40 34.15 34.50 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2011-11-29 0 34.40 34.40 34.75 - - 0 0 - 0.043 0.043 0.044 - - 0 - 2.08%
2011-11-28 0 33.70 33.70 34.05 - - 0 0 - 0.042 0.042 0.043 - - 0 - 1.05%
2011-11-25 0 33.35 33.00 33.35 33.45 33.45 1,200 40,140 33.450 0.042 0.041 0.042 0.042 0.042 954,413 0.0421 -1.19%
2011-11-24 0 33.75 33.45 33.75 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2011-11-23 0 33.75 33.45 33.80 - - 0 0 - 0.042 0.042 0.042 - - 0 - -2.03%
2011-11-22 0 34.45 34.10 34.45 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.14%
2011-11-21 0 34.50 34.15 34.50 - - 0 0 - 0.043 0.043 0.043 - - 0 - -1.29%
2011-11-18 0 34.95 34.70 34.95 - - 0 0 - 0.044 0.044 0.044 - - 0 - -2.78%
2011-11-17 0 35.95 35.55 35.95 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2011-11-16 0 35.95 35.55 35.95 36.05 36.05 1,800 64,890 36.050 0.045 0.045 0.045 0.045 0.045 1,431,619 0.0453 -1.51%
2011-11-15 0 36.50 36.35 36.65 36.50 36.50 200 7,300 36.500 0.046 0.046 0.046 0.046 0.046 159,069 0.0459 0.00%
2011-11-14 0 36.50 36.55 36.95 - - 0 0 - 0.046 0.046 0.046 - - 0 - 1.67%
2011-11-11 0 35.90 35.90 36.25 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.42%
2011-11-10 0 35.75 35.35 35.75 35.90 36.10 6,200 223,380 36.029 0.045 0.044 0.045 0.045 0.045 4,931,132 0.0453 -4.28%
2011-11-09 0 37.35 37.35 37.55 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.40%
2011-11-08 0 37.20 37.05 37.25 37.20 37.50 2,400 89,400 37.250 0.047 0.047 0.047 0.047 0.047 1,908,825 0.0468 -1.59%
2011-11-07 0 37.80 37.45 37.90 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2011-11-04 0 37.80 37.75 38.10 - - 0 0 - 0.048 0.047 0.048 - - 0 - 3.00%
2011-11-03 0 36.70 36.40 36.75 - - 0 0 - 0.046 0.046 0.046 - - 0 - -1.61%
2011-11-02 0 37.30 37.10 37.50 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2011-11-01 0 37.30 36.90 37.30 37.30 37.30 600 22,380 37.300 0.047 0.046 0.047 0.047 0.047 477,206 0.0469 -2.10%
2011-10-31 0 38.10 37.70 38.10 38.10 38.55 4,600 177,060 38.491 0.048 0.047 0.048 0.048 0.048 3,658,582 0.0484 -0.78%
2011-10-28 0 38.40 38.45 38.85 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.32%
2011-10-27 0 37.90 37.90 38.30 - - 0 0 - 0.048 0.048 0.048 - - 0 - 3.69%
2011-10-26 0 36.55 36.55 36.95 36.30 36.30 10,600 384,780 36.300 0.046 0.046 0.046 0.046 0.046 8,430,645 0.0456 0.69%
2011-10-25 0 36.30 36.30 36.70 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.69%
2011-10-24 0 36.05 36.00 36.40 - - 0 0 - 0.045 0.045 0.046 - - 0 - 2.71%
2011-10-21 0 35.10 34.85 35.25 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2011-10-20 0 35.10 34.75 35.10 35.10 35.10 600 21,060 35.100 0.044 0.044 0.044 0.044 0.044 477,206 0.0441 -2.23%
2011-10-19 0 35.90 35.85 36.30 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.56%
2011-10-18 0 35.70 35.45 35.85 35.70 35.70 800 28,560 35.700 0.045 0.045 0.045 0.045 0.045 636,275 0.0449 -2.46%
2011-10-17 0 36.60 36.60 37.00 - - 0 0 - 0.046 0.046 0.047 - - 0 - 2.38%
2011-10-14 0 35.75 35.35 35.75 - - 0 0 - 0.045 0.044 0.045 - - 0 - 0.00%
2011-10-13 0 35.75 35.75 36.15 - - 0 0 - 0.045 0.045 0.045 - - 0 - 3.03%
2011-10-12 0 34.70 34.70 35.05 - - 0 0 - 0.044 0.044 0.044 - - 0 - 1.02%
2011-10-11 0 34.35 34.35 34.70 - - 0 0 - 0.043 0.043 0.044 - - 0 - 2.38%
2011-10-10 0 33.55 33.55 33.90 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.15%
2011-10-07 0 33.50 33.50 33.85 - - 0 0 - 0.042 0.042 0.043 - - 0 - 4.52%
2011-10-06 0 32.05 32.05 32.30 - - 0 0 - 0.040 0.040 0.041 - - 0 - 1.58%
2011-10-04 0 31.55 31.25 31.60 - - 0 0 - 0.040 0.039 0.040 - - 0 - -2.47%
2011-10-03 0 32.35 32.25 32.60 32.35 33.05 63,000 2,060,100 32.700 0.041 0.041 0.041 0.041 0.042 50,106,663 0.0411 -3.43%
2011-09-30 0 33.50 33.25 33.50 - - 0 0 - 0.042 0.042 0.042 - - 0 - -1.47%
2011-09-28 0 34.00 34.00 34.20 34.00 34.00 2,000 68,000 34.000 0.043 0.043 0.043 0.043 0.043 1,590,688 0.0427 0.29%
2011-09-27 0 33.90 33.70 33.95 33.90 33.90 19,800 671,220 33.900 0.043 0.042 0.043 0.043 0.043 15,747,808 0.0426 4.47%
2011-09-26 0 32.45 32.20 32.45 - - 0 0 - 0.041 0.040 0.041 - - 0 - -3.57%
2011-09-23 0 33.65 33.65 33.90 33.10 33.10 200 6,620 33.100 0.042 0.042 0.043 0.042 0.042 159,069 0.0416 -3.17%
2011-09-22 0 34.75 34.50 34.75 - - 0 0 - 0.044 0.043 0.044 - - 0 - -4.14%
2011-09-21 0 36.25 36.20 36.50 36.25 36.60 79,000 2,883,350 36.498 0.046 0.046 0.046 0.046 0.046 62,832,164 0.0459 -0.41%
2011-09-20 0 36.40 36.40 36.75 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2011-09-19 0 36.40 36.40 36.70 36.40 36.40 2,000 72,800 36.400 0.046 0.046 0.046 0.046 0.046 1,590,688 0.0458 -3.70%
2011-09-16 0 37.80 37.50 37.80 37.70 38.05 88,600 3,349,180 37.801 0.048 0.047 0.048 0.047 0.048 70,467,465 0.0475 1.20%
2011-09-15 0 37.35 37.05 37.35 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2011-09-14 0 37.35 37.05 37.35 - - 0 0 - 0.047 0.047 0.047 - - 0 - -2.99%
2011-09-12 0 38.50 38.25 38.55 38.50 38.50 1,400 53,900 38.500 0.048 0.048 0.048 0.048 0.048 1,113,481 0.0484 -3.02%
2011-09-09 0 39.70 39.50 39.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.63%
2011-09-08 0 39.95 39.90 40.05 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2011-09-07 0 39.95 39.90 40.15 39.95 39.95 200 7,990 39.950 0.050 0.050 0.050 0.050 0.050 159,069 0.0502 1.65%
2011-09-06 0 39.30 39.10 39.30 - - 0 0 - 0.049 0.049 0.049 - - 0 - -1.50%
2011-09-05 0 39.90 39.65 39.85 40.45 40.45 200 8,090 40.450 0.050 0.050 0.050 0.051 0.051 159,069 0.0509 -3.51%
2011-09-02 0 41.35 41.10 41.40 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.72%
2011-09-01 0 41.65 41.65 41.90 41.65 42.60 17,000 715,410 42.083 0.052 0.052 0.053 0.052 0.054 13,520,846 0.0529 0.24%
2011-08-31 0 41.55 41.55 41.85 - - 0 0 - 0.052 0.052 0.053 - - 0 - 2.47%
2011-08-30 0 40.55 40.50 40.75 40.45 40.70 17,000 689,530 40.561 0.051 0.051 0.051 0.051 0.051 13,520,846 0.0510 1.50%
2011-08-29 0 39.95 39.90 40.15 - - 0 0 - 0.050 0.050 0.050 - - 0 - 2.70%
2011-08-26 0 38.90 38.90 39.10 38.75 38.75 1,800 69,750 38.750 0.049 0.049 0.049 0.049 0.049 1,431,619 0.0487 -0.64%
2011-08-25 0 39.15 38.95 39.15 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.25%
2011-08-24 0 39.25 39.05 39.25 39.45 39.45 20,000 789,000 39.450 0.049 0.049 0.049 0.050 0.050 15,906,877 0.0496 -0.63%
2011-08-23 0 39.50 39.50 39.70 39.45 39.45 30,000 1,183,500 39.450 0.050 0.050 0.050 0.050 0.050 23,860,316 0.0496 2.60%
2011-08-22 0 38.50 38.50 38.70 38.05 38.30 800 30,590 38.238 0.048 0.048 0.049 0.048 0.048 636,275 0.0481 -2.65%
2011-08-19 0 39.55 39.55 39.75 39.55 39.80 2,400 95,220 39.675 0.050 0.050 0.050 0.050 0.050 1,908,825 0.0499 -5.50%
2011-08-18 0 41.85 41.60 41.85 41.85 41.85 30,000 1,255,500 41.850 0.053 0.052 0.053 0.053 0.053 23,860,316 0.0526 -0.24%
2011-08-17 0 41.95 41.95 42.10 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.12%
2011-08-16 0 41.90 41.75 41.95 41.90 41.90 800 33,520 41.900 0.053 0.052 0.053 0.053 0.053 636,275 0.0527 1.21%
2011-08-15 0 41.40 41.45 41.65 - - 0 0 - 0.052 0.052 0.052 - - 0 - 1.97%
2011-08-12 0 40.60 40.60 40.85 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.12%
2011-08-11 0 40.55 40.35 40.60 39.50 40.55 1,800 72,360 40.200 0.051 0.051 0.051 0.050 0.051 1,431,619 0.0505 -0.37%
2011-08-10 0 40.70 40.55 40.75 40.75 41.10 59,400 2,430,370 40.915 0.051 0.051 0.051 0.051 0.052 47,243,425 0.0514 2.52%
2011-08-09 0 39.70 39.55 39.75 38.90 39.80 30,800 1,199,840 38.956 0.050 0.050 0.050 0.049 0.050 24,496,591 0.0490 -3.99%
2011-08-08 0 41.35 41.30 41.55 41.10 41.95 2,800 116,070 41.454 0.052 0.052 0.052 0.052 0.053 2,226,963 0.0521 -3.27%
2011-08-05 0 42.75 42.75 43.00 42.55 42.75 25,200 1,073,900 42.615 0.054 0.054 0.054 0.053 0.054 20,042,665 0.0536 -4.89%
2011-08-04 0 44.95 45.00 45.20 44.90 44.90 800 35,920 44.900 0.057 0.057 0.057 0.056 0.056 636,275 0.0565 -2.49%
2011-08-03 0 46.10 45.90 46.10 46.60 46.80 400 18,680 46.700 0.058 0.058 0.058 0.059 0.059 318,138 0.0587 -1.81%
2011-08-02 0 46.95 46.80 46.95 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.74%
2011-08-01 0 47.30 47.30 47.45 47.30 47.30 30,000 1,419,000 47.300 0.059 0.059 0.060 0.059 0.059 23,860,316 0.0595 1.18%
2011-07-29 0 46.75 46.55 46.75 47.00 47.10 59,600 2,804,150 47.049 0.059 0.059 0.059 0.059 0.059 47,402,494 0.0592 -1.37%
2011-07-28 0 47.40 47.10 47.35 47.25 47.40 60,000 2,839,500 47.325 0.060 0.059 0.060 0.059 0.060 47,720,631 0.0595 -0.42%
2011-07-27 0 47.60 47.45 47.70 47.60 47.65 51,000 2,429,150 47.630 0.060 0.060 0.060 0.060 0.060 40,562,537 0.0599 0.11%
2011-07-26 0 47.55 47.55 47.80 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.63%
2011-07-25 0 47.25 47.05 47.30 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.32%
2011-07-22 0 47.40 47.45 47.75 47.35 47.40 71,800 3,401,780 47.379 0.060 0.060 0.060 0.060 0.060 57,105,689 0.0596 1.07%
2011-07-21 0 46.90 46.90 47.15 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2011-07-20 0 46.90 46.80 47.05 46.90 46.90 400 18,760 46.900 0.059 0.059 0.059 0.059 0.059 318,138 0.0590 1.52%
2011-07-19 0 46.20 46.05 46.25 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2011-07-18 0 46.20 46.00 46.25 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.65%
2011-07-15 0 46.50 46.35 46.60 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2011-07-14 0 46.50 46.40 46.65 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
2011-07-13 0 46.50 46.25 46.50 46.20 46.55 17,000 789,390 46.435 0.058 0.058 0.058 0.058 0.059 13,520,846 0.0584 1.53%
2011-07-12 0 45.80 - - 45.80 45.80 50,000 2,290,000 45.800 0.058 - - 0.058 0.058 39,767,193 0.0576 -3.17%
2011-07-11 0 47.30 47.10 47.30 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.94%
2011-07-08 0 47.75 47.50 47.70 47.75 47.75 200 9,550 47.750 0.060 0.060 0.060 0.060 0.060 159,069 0.0600 1.06%
2011-07-07 0 47.25 47.25 47.45 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.53%
2011-07-06 0 47.00 46.95 47.15 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2011-07-05 0 47.00 46.80 47.05 47.00 47.10 50,000 2,351,380 47.028 0.059 0.059 0.059 0.059 0.059 39,767,193 0.0591 0.64%
2011-07-04 0 46.70 46.70 46.90 - - 0 0 - 0.059 0.059 0.059 - - 0 - 1.74%
2011-06-30 0 45.90 45.95 46.00 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.32%
2011-06-29 0 45.30 45.30 45.50 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.89%
2011-06-28 0 44.90 44.70 44.95 - - 0 0 - 0.056 0.056 0.057 - - 0 - -0.11%
2011-06-27 0 44.95 44.75 44.95 45.50 45.50 3,000 136,500 45.500 0.057 0.056 0.057 0.057 0.057 2,386,032 0.0572 -1.10%
2011-06-24 0 45.45 45.25 45.45 45.20 45.45 71,400 3,237,540 45.344 0.057 0.057 0.057 0.057 0.057 56,787,551 0.0570 1.56%
2011-06-23 0 44.75 44.55 44.75 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.67%
2011-06-22 0 45.05 44.80 45.05 45.00 45.25 31,600 1,428,540 45.207 0.057 0.056 0.057 0.057 0.057 25,132,866 0.0568 0.67%
2011-06-21 0 44.75 44.75 45.00 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.67%
2011-06-20 0 44.45 44.20 44.45 44.30 44.50 29,200 1,297,100 44.421 0.056 0.056 0.056 0.056 0.056 23,224,041 0.0559 -0.11%
2011-06-17 0 44.50 44.35 44.55 44.50 44.75 25,000 1,116,770 44.671 0.056 0.056 0.056 0.056 0.056 19,883,596 0.0562 -0.22%
2011-06-16 0 44.60 44.50 44.60 - - 0 0 - 0.056 0.056 0.056 - - 0 - -2.09%
2011-06-15 0 45.55 45.30 45.55 45.90 45.90 200 9,180 45.900 0.057 0.057 0.057 0.058 0.058 159,069 0.0577 0.00%
2011-06-14 0 45.55 45.50 45.70 45.55 45.55 325 14,735 45.338 0.057 0.057 0.057 0.057 0.057 258,487 0.0570 0.33%
2011-06-13 0 45.40 45.15 45.40 - - 0 0 - 0.057 0.057 0.057 - - 0 - -0.66%
2011-06-10 0 45.70 45.45 45.65 - - 0 0 - 0.057 0.057 0.057 - - 0 - -1.08%
2011-06-09 0 46.20 46.00 46.20 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.22%
2011-06-08 0 46.30 46.05 46.30 46.40 46.40 200 9,280 46.400 0.058 0.058 0.058 0.058 0.058 159,069 0.0583 -0.32%
2011-06-07 0 46.45 46.25 46.45 - - 0 0 - 0.058 0.058 0.058 - - 0 - -1.17%
2011-06-03 0 47.00 46.75 47.00 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.21%
2011-06-02 0 47.10 46.90 47.15 - - 0 0 - 0.059 0.059 0.059 - - 0 - -1.26%
2011-06-01 0 47.70 47.70 47.95 47.95 47.95 200 9,590 47.950 0.060 0.060 0.060 0.060 0.060 159,069 0.0603 0.42%
2011-05-31 0 47.50 47.50 47.75 - - 0 0 - 0.060 0.060 0.060 - - 0 - 1.93%
2011-05-30 0 46.60 46.60 46.85 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.65%
2011-05-27 0 46.30 46.30 46.55 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.98%
2011-05-26 0 45.85 45.85 46.10 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.44%
2011-05-25 0 45.65 45.40 45.65 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2011-05-24 0 45.65 45.65 45.90 45.50 45.50 600 27,300 45.500 0.057 0.057 0.058 0.057 0.057 477,206 0.0572 -0.11%
2011-05-23 0 45.70 45.45 45.70 45.70 46.50 50,200 2,294,300 45.703 0.057 0.057 0.057 0.057 0.058 39,926,261 0.0575 -2.45%
2011-05-20 0 46.85 46.85 47.05 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.32%
2011-05-19 0 46.70 46.50 46.70 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
2011-05-18 0 46.70 46.70 46.95 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.76%
2011-05-17 0 46.35 46.10 46.35 46.40 46.40 5,400 250,560 46.400 0.058 0.058 0.058 0.058 0.058 4,294,857 0.0583 -0.43%
2011-05-16 0 46.55 46.35 46.60 - - 0 0 - 0.059 0.058 0.059 - - 0 - -0.53%
2011-05-13 0 46.80 46.80 47.00 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.32%
2011-05-12 0 46.65 46.40 46.60 47.00 47.00 1,000 47,000 47.000 0.059 0.058 0.059 0.059 0.059 795,344 0.0591 -1.79%
2011-05-11 0 47.50 47.50 47.75 - - 0 0 - 0.060 0.060 0.060 - - 0 - 1.06%
2011-05-09 0 47.00 47.00 47.25 46.80 46.80 2,125 99,450 46.800 0.059 0.059 0.059 0.059 0.059 1,690,106 0.0588 0.43%
2011-05-06 0 46.80 46.55 46.80 47.00 47.00 200 9,400 47.000 0.059 0.059 0.059 0.059 0.059 159,069 0.0591 -1.06%
2011-05-05 0 47.30 47.05 47.25 - - 0 0 - 0.059 0.059 0.059 - - 0 - -0.42%
2011-05-04 0 47.50 47.25 47.50 - - 0 0 - 0.060 0.059 0.060 - - 0 - -0.84%
2011-05-03 0 47.90 47.70 47.90 48.00 48.00 2,000 96,000 48.000 0.060 0.060 0.060 0.060 0.060 1,590,688 0.0604 -0.73%
2011-04-29 0 48.25 48.00 48.25 - - 0 0 - 0.061 0.060 0.061 - - 0 - -0.21%
2011-04-28 0 48.35 48.15 48.40 - - 0 0 - 0.061 0.061 0.061 - - 0 - -0.10%
2011-04-27 0 48.40 48.20 48.45 - - 0 0 - 0.061 0.061 0.061 - - 0 - -0.21%
2011-04-26 0 48.50 48.25 48.50 - - 0 0 - 0.061 0.061 0.061 - - 0 - -0.41%
2011-04-21 0 48.70 48.50 48.75 48.70 48.70 400 19,480 48.700 0.061 0.061 0.061 0.061 0.061 318,138 0.0612 1.67%
2011-04-20 0 47.90 47.90 48.15 - - 0 0 - 0.060 0.060 0.061 - - 0 - 1.16%
2011-04-19 0 47.35 47.15 47.40 - - 0 0 - 0.060 0.059 0.060 - - 0 - -0.53%
2011-04-18 0 47.60 47.55 47.80 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.32%
2011-04-15 0 47.45 47.40 47.65 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.00%
2011-04-14 0 47.45 47.45 47.70 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.64%
2011-04-13 0 47.15 47.15 47.40 47.15 47.15 5,600 264,040 47.150 0.059 0.059 0.060 0.059 0.059 4,453,926 0.0593 0.43%
2011-04-12 0 46.95 46.70 46.95 - - 0 0 - 0.059 0.059 0.059 - - 0 - -1.26%
2011-04-11 0 47.55 47.45 47.70 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.00%
2011-04-08 0 47.55 47.55 47.80 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.74%
2011-04-07 0 47.20 47.20 47.45 - - 0 0 - 0.059 0.059 0.060 - - 0 - 0.43%
2011-04-06 0 47.00 47.00 47.25 - - 0 0 - 0.059 0.059 0.059 - - 0 - 1.18%
2011-04-04 0 46.45 46.45 46.70 - - 0 0 - 0.058 0.058 0.059 - - 0 - 1.20%
2011-04-01 0 45.90 45.90 46.15 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.55%
2011-03-31 0 45.20 45.20 45.45 45.25 45.25 200 9,050 45.250 0.057 0.057 0.057 0.057 0.057 159,069 0.0569 0.67%
2011-03-30 0 44.90 44.90 45.15 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.01%
2011-03-29 0 44.45 44.35 44.60 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2011-03-28 0 44.45 44.20 44.45 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.11%
2011-03-25 0 44.50 44.50 44.75 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.45%
2011-03-24 0 44.30 44.05 44.30 44.30 44.30 200 8,860 44.300 0.056 0.055 0.056 0.056 0.056 159,069 0.0557 1.14%
2011-03-23 0 43.80 43.75 44.00 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2011-03-22 0 43.80 43.80 44.05 - - 0 0 - 0.055 0.055 0.055 - - 0 - 1.27%
2011-03-21 0 43.25 43.25 43.50 - - 0 0 - 0.054 0.054 0.055 - - 0 - 1.65%
2011-03-18 0 42.55 42.55 42.80 - - 0 0 - 0.053 0.053 0.054 - - 0 - 1.43%
2011-03-17 0 41.95 41.75 41.95 - - 0 0 - 0.053 0.052 0.053 - - 0 - -0.83%
2011-03-16 0 42.30 42.30 42.50 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.95%
2011-03-15 0 41.90 41.90 42.10 41.85 41.85 400 16,740 41.850 0.053 0.053 0.053 0.053 0.053 318,138 0.0526 -3.34%
2011-03-14 0 43.35 43.20 43.45 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2011-03-11 0 43.35 43.20 43.35 - - 0 0 - 0.055 0.054 0.055 - - 0 - -1.70%
2011-03-10 0 44.10 43.90 44.10 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.56%
2011-03-09 0 44.35 44.30 44.55 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2011-03-08 0 44.35 44.35 44.60 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.34%
2011-03-07 0 44.20 44.00 44.20 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
2011-03-04 0 44.20 44.20 44.45 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.26%
2011-03-03 0 43.65 43.50 43.70 43.65 43.65 600 26,190 43.650 0.055 0.055 0.055 0.055 0.055 477,206 0.0549 1.75%
2011-03-02 0 42.90 42.75 42.95 - - 0 0 - 0.054 0.054 0.054 - - 0 - -0.81%
2011-03-01 0 43.25 43.25 43.45 - - 0 0 - 0.054 0.054 0.055 - - 0 - 1.41%
2011-02-28 0 42.65 42.65 42.90 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.12%
2011-02-25 0 42.60 42.60 42.95 - - 0 0 - 0.054 0.054 0.054 - - 0 - 1.91%
2011-02-24 0 41.80 41.65 41.85 - - 0 0 - 0.053 0.052 0.053 - - 0 - -1.65%
2011-02-23 0 42.50 42.35 42.55 42.55 42.60 800 34,060 42.575 0.053 0.053 0.053 0.053 0.054 636,275 0.0535 -0.82%
2011-02-22 0 42.85 42.65 42.85 42.85 43.40 10,400 445,860 42.871 0.054 0.054 0.054 0.054 0.055 8,271,576 0.0539 -2.94%
2011-02-21 0 44.15 43.95 44.15 44.30 44.30 200 8,860 44.300 0.056 0.055 0.056 0.056 0.056 159,069 0.0557 -0.56%
2011-02-18 0 44.40 44.20 44.40 44.40 44.40 400 17,760 44.400 0.056 0.056 0.056 0.056 0.056 318,138 0.0558 1.25%
2011-02-17 0 43.85 43.60 43.85 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.45%
2011-02-16 0 44.05 43.90 44.15 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2011-02-15 0 44.05 43.80 44.05 44.05 44.05 800 35,240 44.050 0.055 0.055 0.055 0.055 0.055 636,275 0.0554 -0.45%
2011-02-14 0 44.25 44.00 44.25 44.00 44.25 1,400 61,750 44.107 0.056 0.055 0.056 0.055 0.056 1,113,481 0.0555 1.72%
2011-02-11 0 43.50 43.30 43.55 43.25 43.50 1,000 43,300 43.300 0.055 0.054 0.055 0.054 0.055 795,344 0.0544 -0.68%
2011-02-10 0 43.80 43.50 43.75 43.60 43.60 200 8,720 43.600 0.055 0.055 0.055 0.055 0.055 159,069 0.0548 -2.45%
2011-02-09 0 44.90 44.70 44.95 - - 0 0 - 0.056 0.056 0.057 - - 0 - -1.64%
2011-02-08 0 45.65 45.45 45.70 - - 0 0 - 0.057 0.057 0.057 - - 0 - -1.08%
2011-02-07 0 46.15 46.05 46.20 46.30 46.30 600 27,780 46.300 0.058 0.058 0.058 0.058 0.058 477,206 0.0582 -0.32%
2011-02-02 0 46.30 46.15 46.40 46.25 46.30 90,000 4,164,500 46.272 0.058 0.058 0.058 0.058 0.058 71,580,947 0.0582 1.42%
2011-02-01 0 45.65 45.50 45.75 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2011-01-31 0 45.65 45.45 45.60 - - 0 0 - 0.057 0.057 0.057 - - 0 - -1.08%
2011-01-28 0 46.15 46.00 46.25 46.15 46.15 9,000 415,350 46.150 0.058 0.058 0.058 0.058 0.058 7,158,095 0.0580 0.00%
2011-01-27 0 46.15 46.15 46.35 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.65%
2011-01-26 0 45.85 45.85 46.10 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2011-01-25 0 45.85 45.85 46.10 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.11%
2011-01-24 0 45.80 45.65 45.90 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2011-01-21 0 45.80 45.65 45.80 - - 0 0 - 0.058 0.057 0.058 - - 0 - -0.97%
2011-01-20 0 46.25 46.10 46.25 - - 0 0 - 0.058 0.058 0.058 - - 0 - -1.07%
2011-01-19 0 46.75 46.75 46.90 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.65%
2011-01-18 0 46.45 46.45 46.70 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.11%
2011-01-17 0 46.40 46.20 46.40 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.96%
2011-01-14 0 46.85 46.65 46.90 - - 0 0 - 0.059 0.059 0.059 - - 0 - 0.00%
2011-01-13 0 46.85 46.60 46.85 46.90 46.90 600 28,140 46.900 0.059 0.059 0.059 0.059 0.059 477,206 0.0590 0.86%
2011-01-12 0 46.45 46.45 46.85 45.60 46.55 50,000 2,292,000 45.840 0.058 0.058 0.059 0.057 0.059 39,767,193 0.0576 0.22%
2011-01-11 0 46.35 46.30 46.55 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.11%
2011-01-10 0 46.30 46.10 46.30 - - 0 0 - 0.058 0.058 0.058 - - 0 - -0.11%
2011-01-07 0 46.35 46.35 46.60 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.11%
2011-01-06 0 46.30 46.25 46.45 46.30 46.30 6,600 305,580 46.300 0.058 0.058 0.058 0.058 0.058 5,249,269 0.0582 0.00%
2011-01-05 0 46.30 46.20 46.40 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.00%
2011-01-04 0 46.30 46.25 46.50 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.09%
2011-01-03 0 45.80 45.80 46.05 45.80 46.05 1,600 73,380 45.863 0.058 0.058 0.058 0.058 0.058 1,272,550 0.0577 1.33%
2010-12-31 0 45.20 45.20 45.45 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2010-12-30 0 45.20 45.20 45.40 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.89%
2010-12-29 0 44.80 44.80 45.05 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.90%
2010-12-28 0 44.40 44.40 44.60 44.35 44.55 13,000 577,190 44.399 0.056 0.056 0.056 0.056 0.056 10,339,470 0.0558 -0.34%
2010-12-24 0 44.55 44.30 44.55 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.11%
2010-12-23 0 44.60 44.55 44.70 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2010-12-22 0 44.60 44.50 44.70 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2010-12-21 0 44.60 44.60 44.80 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.02%
2010-12-20 0 44.15 44.15 44.30 44.10 44.10 600 26,460 44.100 0.056 0.056 0.056 0.055 0.055 477,206 0.0554 -1.67%
2010-12-17 0 44.90 44.70 44.95 44.90 44.90 10,000 449,000 44.900 0.056 0.056 0.057 0.056 0.056 7,953,439 0.0565 0.34%
2010-12-16 0 44.75 44.55 44.75 45.30 45.30 1,000 45,300 45.300 0.056 0.056 0.056 0.057 0.057 795,344 0.0570 -1.10%
2010-12-15 0 45.25 45.05 45.20 45.50 46.00 71,000 3,263,500 45.965 0.057 0.057 0.057 0.057 0.058 56,469,414 0.0578 -0.70%
2010-12-14 0 46.25 46.10 46.30 46.25 46.25 2,200 101,750 46.250 0.057 0.057 0.057 0.057 0.057 1,775,867 0.0573 0.76%
2010-12-13 0 45.90 45.90 46.10 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.22%
2010-12-10 0 45.80 45.70 45.95 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
2010-12-09 0 45.80 45.80 46.00 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.22%
2010-12-08 0 45.70 45.50 45.70 - - 0 0 - 0.057 0.056 0.057 - - 0 - -0.65%
2010-12-07 0 46.00 46.05 46.25 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.11%
2010-12-06 0 45.95 45.75 45.95 46.05 46.05 800 36,840 46.050 0.057 0.057 0.057 0.057 0.057 645,770 0.0570 -0.33%
2010-12-03 0 46.10 45.90 46.10 46.10 46.10 10,200 470,220 46.100 0.057 0.057 0.057 0.057 0.057 8,233,563 0.0571 0.22%
2010-12-02 0 46.00 45.75 46.00 46.00 46.00 1,000 46,000 46.000 0.057 0.057 0.057 0.057 0.057 807,212 0.0570 1.43%
2010-12-01 0 45.35 45.35 45.45 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.57%
2010-11-30 0 44.65 44.40 44.60 44.60 44.80 22,800 1,018,200 44.658 0.055 0.055 0.055 0.055 0.055 18,404,435 0.0553 -0.22%
2010-11-29 0 44.75 44.50 44.75 44.30 44.75 15,200 677,920 44.600 0.055 0.055 0.055 0.055 0.055 12,269,623 0.0553 0.22%
2010-11-26 0 44.65 44.40 44.65 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.56%
2010-11-25 0 44.90 44.90 45.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.56%
2010-11-24 0 44.65 44.65 44.90 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2010-11-23 0 44.65 44.40 44.65 - - 0 0 - 0.055 0.055 0.055 - - 0 - -2.40%
2010-11-22 0 45.75 45.55 45.80 45.75 45.75 1,200 54,900 45.750 0.057 0.056 0.057 0.057 0.057 968,654 0.0567 0.55%
2010-11-19 0 45.50 45.50 45.70 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.33%
2010-11-18 0 45.35 45.35 45.60 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.57%
2010-11-17 0 44.65 44.40 44.65 - - 0 0 - 0.055 0.055 0.055 - - 0 - -1.65%
2010-11-16 0 45.40 45.20 45.45 45.55 45.55 800 36,440 45.550 0.056 0.056 0.056 0.056 0.056 645,770 0.0564 -0.66%
2010-11-15 0 45.70 45.45 45.70 46.00 46.00 400 18,400 46.000 0.057 0.056 0.057 0.057 0.057 322,885 0.0570 -0.44%
2010-11-12 0 45.90 45.90 46.10 45.90 46.75 7,666 353,646 46.132 0.057 0.057 0.057 0.057 0.058 6,188,088 0.0571 -2.96%
2010-11-11 0 47.30 - 47.60 47.30 47.40 150,000 7,101,500 47.343 0.059 - 0.059 0.059 0.059 121,081,808 0.0587 0.00%
2010-11-10 0 47.30 47.05 47.30 - - 0 0 - 0.059 0.058 0.059 - - 0 - -0.11%
2010-11-09 0 47.35 47.10 47.35 47.40 47.40 2,900 137,465 47.402 0.059 0.058 0.059 0.059 0.059 2,340,915 0.0587 0.11%
2010-11-08 0 47.30 47.25 47.50 47.30 47.30 4,000 189,200 47.300 0.059 0.059 0.059 0.059 0.059 3,228,848 0.0586 0.85%
2010-11-05 0 46.90 46.90 47.15 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.21%
2010-11-04 0 46.80 46.80 47.00 - - 0 0 - 0.058 0.058 0.058 - - 0 - 0.65%
2010-11-03 0 46.50 46.50 46.75 - - 0 0 - 0.058 0.058 0.058 - - 0 - 1.64%
2010-11-02 0 45.75 45.75 46.00 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.55%
2010-11-01 0 45.50 45.50 45.75 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.90%
2010-10-29 0 44.65 44.40 44.65 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2010-10-28 0 44.65 44.55 44.80 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2010-10-27 0 44.65 44.40 44.65 - - 0 0 - 0.055 0.055 0.055 - - 0 - -1.54%
2010-10-26 0 45.35 45.10 45.35 45.40 45.40 800 36,320 45.400 0.056 0.056 0.056 0.056 0.056 645,770 0.0562 0.00%
2010-10-25 0 45.35 45.35 45.60 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.34%
2010-10-22 0 44.75 44.75 45.00 44.75 44.75 18,200 814,450 44.750 0.055 0.055 0.056 0.055 0.055 14,691,259 0.0554 0.11%
2010-10-21 0 44.70 44.45 44.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2010-10-20 0 44.70 44.45 44.70 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.67%
2010-10-19 0 45.00 44.85 45.05 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.55%
2010-10-18 0 45.25 45.05 45.25 - - 0 0 - 0.056 0.056 0.056 - - 0 - -0.55%
2010-10-15 0 45.50 45.50 45.75 45.50 45.50 3,000 136,500 45.500 0.056 0.056 0.057 0.056 0.056 2,421,636 0.0564 0.22%
2010-10-14 0 45.40 45.35 45.75 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.23%
2010-10-13 0 44.85 44.85 45.10 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.79%
2010-10-12 0 44.50 44.25 44.50 - - 0 0 - 0.055 0.055 0.055 - - 0 - -0.34%
2010-10-11 0 44.65 44.60 44.85 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2010-10-08 0 44.65 44.50 44.75 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2010-10-07 0 44.65 44.65 44.85 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.22%
2010-10-06 0 44.55 44.55 44.95 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.68%
2010-10-05 0 44.25 43.90 44.30 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2010-10-04 0 44.25 44.25 44.40 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.80%
2010-09-30 0 43.90 43.85 44.25 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2010-09-29 0 43.90 43.85 44.25 43.90 43.90 400 17,560 43.900 0.054 0.054 0.055 0.054 0.054 322,885 0.0544 0.23%
2010-09-28 0 43.80 43.65 43.85 43.80 43.80 5,600 245,280 43.800 0.054 0.054 0.054 0.054 0.054 4,520,387 0.0543 -1.02%
2010-09-27 0 44.25 44.00 44.25 43.75 44.25 33,325 1,469,631 44.100 0.055 0.055 0.055 0.054 0.055 26,900,342 0.0546 1.61%
2010-09-24 0 43.55 43.45 43.70 - - 0 0 - 0.054 0.054 0.054 - - 0 - 0.00%
2010-09-22 0 43.55 43.20 43.55 43.60 43.60 40,000 1,744,000 43.600 0.054 0.054 0.054 0.054 0.054 32,288,482 0.0540 0.11%
2010-09-21 0 43.50 - 43.75 43.50 43.50 1,000 43,500 43.500 0.054 - 0.054 0.054 0.054 807,212 0.0539 1.05%
2010-09-20 0 43.05 43.10 43.35 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.23%
2010-09-17 0 42.95 42.95 43.20 - - 0 0 - 0.053 0.053 0.054 - - 0 - 1.06%
2010-09-16 0 42.50 42.40 42.80 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2010-09-15 0 42.50 42.50 42.90 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.12%
2010-09-14 0 42.45 42.45 42.70 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.71%
2010-09-13 0 42.15 42.15 42.40 42.15 42.15 200 8,430 42.150 0.052 0.052 0.053 0.052 0.052 161,442 0.0522 0.96%
2010-09-10 0 41.75 41.75 42.00 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.36%
2010-09-09 0 41.60 41.60 41.85 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.36%
2010-09-08 0 41.45 41.15 41.40 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.24%
2010-09-07 0 41.55 41.30 41.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2010-09-06 0 41.55 41.55 41.85 - - 0 0 - 0.051 0.051 0.052 - - 0 - 1.09%
2010-09-03 0 41.10 41.10 41.35 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.12%
2010-09-02 0 41.05 41.05 41.30 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.86%
2010-09-01 0 40.70 40.70 40.95 - - 0 0 - 0.050 0.050 0.051 - - 0 - 1.37%
2010-08-31 0 40.15 40.05 40.20 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-08-30 0 40.15 40.15 40.40 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.25%
2010-08-27 0 40.05 39.85 40.05 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2010-08-26 0 40.05 39.80 40.05 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.12%
2010-08-25 0 40.10 39.85 40.10 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.87%
2010-08-24 0 40.45 40.25 40.45 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.49%
2010-08-23 0 40.65 40.45 40.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.12%
2010-08-20 0 40.70 40.45 40.70 40.60 40.70 9,766 397,253 40.677 0.050 0.050 0.050 0.050 0.050 7,883,233 0.0504 0.25%
2010-08-19 0 40.60 40.60 40.85 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.37%
2010-08-18 0 40.45 40.40 40.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-08-17 0 40.45 40.40 40.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-08-16 0 40.45 40.25 40.45 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-08-13 0 40.45 40.45 40.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.87%
2010-08-12 0 40.10 40.00 40.25 40.10 40.10 800 32,080 40.100 0.050 0.050 0.050 0.050 0.050 645,770 0.0497 -1.23%
2010-08-11 0 40.60 40.45 40.70 40.60 41.05 14,200 577,870 40.695 0.050 0.050 0.050 0.050 0.051 11,462,411 0.0504 -1.58%
2010-08-10 0 41.25 41.00 41.25 41.40 41.40 1,800 74,520 41.400 0.051 0.051 0.051 0.051 0.051 1,452,982 0.0513 -0.84%
2010-08-09 0 41.60 41.55 41.80 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2010-08-06 0 41.60 41.35 41.60 - - 111 4,612 41.550 0.052 0.051 0.052 - - 89,601 0.0515 -0.24%
2010-08-05 0 41.70 41.70 41.95 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2010-08-04 0 41.70 41.75 42.00 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2010-08-03 0 41.70 41.65 41.95 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.60%
2010-08-02 0 41.45 41.45 41.70 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.09%
2010-07-30 0 40.60 40.60 40.85 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.25%
2010-07-29 0 40.50 40.50 40.70 40.40 40.40 3,000 121,200 40.400 0.050 0.050 0.050 0.050 0.050 2,421,636 0.0500 0.00%
2010-07-28 0 40.50 40.45 40.75 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.12%
2010-07-27 0 40.45 40.45 40.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-07-26 0 40.45 40.20 40.45 40.65 40.65 3,000 121,950 40.650 0.050 0.050 0.050 0.050 0.050 2,421,636 0.0504 0.37%
2010-07-23 0 40.30 40.30 40.55 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.88%
2010-07-22 0 39.95 39.85 40.05 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2010-07-21 0 39.95 39.95 40.20 39.85 39.85 1,000 39,850 39.850 0.049 0.049 0.050 0.049 0.049 807,212 0.0494 0.88%
2010-07-20 0 39.60 39.60 39.85 - - 50,000 1,963,945 39.279 0.049 0.049 0.049 - - 40,360,603 0.0487 0.76%
2010-07-19 0 39.30 39.10 39.35 39.30 39.30 4,000 157,200 39.300 0.049 0.048 0.049 0.049 0.049 3,228,848 0.0487 -0.51%
2010-07-16 0 39.50 39.25 39.50 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2010-07-15 0 39.50 39.25 39.50 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2010-07-14 0 39.50 39.50 39.75 - - 0 0 - 0.049 0.049 0.049 - - 0 - 1.41%
2010-07-13 0 38.95 38.95 39.20 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2010-07-12 0 38.95 38.85 39.10 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2010-07-09 0 38.95 38.95 39.20 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.70%
2010-07-08 0 38.30 38.30 38.55 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.32%
2010-07-07 0 37.80 37.75 38.00 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2010-07-06 0 37.80 37.80 38.05 - - 0 0 - 0.047 0.047 0.047 - - 0 - 1.20%
2010-07-05 0 37.35 37.10 37.35 - - 0 0 - 0.046 0.046 0.046 - - 0 - -0.66%
2010-07-02 0 37.60 37.35 37.60 - - 0 0 - 0.047 0.046 0.047 - - 0 - -1.44%
2010-06-30 0 38.15 37.90 38.15 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2010-06-29 0 38.15 37.90 38.15 - - 0 0 - 0.047 0.047 0.047 - - 0 - -2.30%
2010-06-28 0 39.05 38.80 39.05 39.10 39.10 1,200 46,920 39.100 0.048 0.048 0.048 0.048 0.048 968,654 0.0484 0.00%
2010-06-25 0 39.05 38.80 39.05 - - 0 0 - 0.048 0.048 0.048 - - 0 - -1.51%
2010-06-24 0 39.65 39.40 39.65 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.13%
2010-06-23 0 39.70 39.45 39.70 - - 800,000 31,892,880 39.866 0.049 0.049 0.049 - - 645,769,642 0.0494 -0.50%
2010-06-22 0 39.90 39.70 39.95 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.25%
2010-06-21 0 40.00 40.05 40.30 - - 0 0 - 0.050 0.050 0.050 - - 0 - 3.36%
2010-06-18 0 38.70 38.70 38.95 - - 0 0 - 0.048 0.048 0.048 - - 0 - 1.04%
2010-06-17 0 38.30 38.30 38.55 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.86%
2010-06-15 0 37.60 37.65 37.90 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.27%
2010-06-14 0 37.50 37.50 37.75 - - 0 0 - 0.046 0.046 0.047 - - 0 - 1.63%
2010-06-11 0 36.90 36.85 37.10 - - 0 0 - 0.046 0.046 0.046 - - 0 - 1.10%
2010-06-10 0 36.50 36.25 36.50 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2010-06-09 0 36.50 36.25 36.50 - - 0 0 - 0.045 0.045 0.045 - - 0 - -0.27%
2010-06-08 0 36.60 36.50 36.60 36.60 36.60 20,000 732,000 36.600 0.045 0.045 0.045 0.045 0.045 16,144,241 0.0453 -1.88%
2010-06-07 0 37.30 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2010-06-04 0 37.30 37.35 37.55 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.67%
2010-06-03 0 37.05 37.05 37.30 - - 0 0 - 0.046 0.046 0.046 - - 0 - 1.65%
2010-06-02 0 36.45 36.20 36.45 - - 0 0 - 0.045 0.045 0.045 - - 0 - -0.55%
2010-06-01 0 36.65 36.45 36.65 - - 0 0 - 0.045 0.045 0.045 - - 0 - -1.61%
2010-05-31 0 37.25 37.30 37.55 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.54%
2010-05-28 0 37.05 37.10 37.35 - - 0 0 - 0.046 0.046 0.046 - - 0 - 1.09%
2010-05-27 0 36.65 36.70 36.90 - - 0 0 - 0.045 0.045 0.046 - - 0 - 4.71%
2010-05-26 0 35.00 35.00 35.25 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.86%
2010-05-25 0 34.70 34.50 34.70 - - 0 0 - 0.043 0.043 0.043 - - 0 - -4.41%
2010-05-24 0 36.30 36.20 36.40 - - 0 0 - 0.045 0.045 0.045 - - 0 - 0.00%
2010-05-20 0 36.30 36.05 36.30 - - 0 0 - 0.045 0.045 0.045 - - 0 - -2.29%
2010-05-19 0 37.15 36.85 37.10 - - 0 0 - 0.046 0.046 0.046 - - 0 - -2.88%
2010-05-18 0 38.25 38.25 38.50 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.13%
2010-05-17 0 38.20 38.00 38.20 - - 0 0 - 0.047 0.047 0.047 - - 0 - -2.18%
2010-05-14 0 39.05 39.00 39.20 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2010-05-13 0 39.05 39.05 39.30 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.03%
2010-05-12 0 38.65 38.40 38.65 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.51%
2010-05-11 0 38.85 38.65 38.90 39.00 39.00 400 15,600 39.000 0.048 0.048 0.048 0.048 0.048 322,885 0.0483 -0.26%
2010-05-10 0 38.95 38.95 39.15 38.50 38.80 6,000 231,900 38.650 0.048 0.048 0.049 0.048 0.048 4,843,272 0.0479 3.04%
2010-05-07 0 37.80 37.55 37.80 - - 0 0 - 0.047 0.047 0.047 - - 0 - -0.92%
2010-05-06 0 38.15 37.90 38.15 - - 0 0 - 0.047 0.047 0.047 - - 0 - -2.68%
2010-05-05 0 39.20 39.00 39.20 - - 0 0 - 0.049 0.048 0.049 - - 0 - -2.49%
2010-05-04 0 40.20 39.95 40.20 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.62%
2010-05-03 0 40.45 40.20 40.45 - - 0 0 - 0.050 0.050 0.050 - - 0 - -1.10%
2010-04-30 0 40.90 40.80 41.05 40.90 40.90 200 8,180 40.900 0.051 0.051 0.051 0.051 0.051 161,442 0.0507 0.74%
2010-04-29 0 40.60 40.35 40.60 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.85%
2010-04-28 0 40.95 40.70 40.95 - - 0 0 - 0.051 0.050 0.051 - - 0 - -1.21%
2010-04-27 0 41.45 41.20 41.45 41.60 41.60 2,600 108,160 41.600 0.051 0.051 0.051 0.052 0.052 2,098,751 0.0515 -0.72%
2010-04-26 0 41.75 41.70 41.95 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.97%
2010-04-23 0 41.35 41.20 41.45 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2010-04-22 0 41.35 41.30 41.55 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2010-04-21 0 41.35 41.35 41.60 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.61%
2010-04-20 0 41.10 41.10 41.35 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.61%
2010-04-19 0 40.85 40.55 40.80 - - 0 0 - 0.051 0.050 0.051 - - 0 - -2.39%
2010-04-16 0 41.85 41.60 41.85 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.48%
2010-04-15 0 42.05 42.05 42.30 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.12%
2010-04-14 0 42.00 42.00 42.25 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.60%
2010-04-13 0 41.75 41.50 41.75 - - 0 0 - 0.052 0.051 0.052 - - 0 - -0.83%
2010-04-12 0 42.10 41.85 42.10 - - 0 0 - 0.052 0.052 0.052 - - 0 - -0.36%
2010-04-09 0 42.25 42.15 42.40 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2010-04-08 0 42.25 42.00 42.25 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.00%
2010-04-07 0 42.25 42.25 42.50 - - 0 0 - 0.052 0.052 0.053 - - 0 - 2.05%
2010-04-01 0 41.40 41.40 41.65 - - 0 0 - 0.051 0.051 0.052 - - 0 - 1.10%
2010-03-31 0 40.95 40.70 40.95 41.25 41.25 600 24,750 41.250 0.051 0.050 0.051 0.051 0.051 484,327 0.0511 -0.36%
2010-03-30 0 41.10 41.10 41.35 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.12%
2010-03-29 0 41.05 41.05 41.30 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.37%
2010-03-26 0 40.90 40.90 41.15 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.62%
2010-03-25 0 40.65 40.50 40.75 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-03-24 0 40.65 40.45 40.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-03-23 0 40.65 40.40 40.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.49%
2010-03-22 0 40.85 40.55 40.80 - - 0 0 - 0.051 0.050 0.051 - - 0 - -0.37%
2010-03-19 0 41.00 41.00 41.25 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.37%
2010-03-18 0 40.85 40.80 41.05 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.25%
2010-03-17 0 40.75 40.75 41.00 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.99%
2010-03-16 0 40.35 40.15 40.40 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.25%
2010-03-15 0 40.45 40.20 40.45 - - 0 0 - 0.050 0.050 0.050 - - 0 - -0.61%
2010-03-12 0 40.70 40.55 40.80 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
2010-03-11 0 40.70 40.70 40.95 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.12%
2010-03-10 0 40.65 40.65 40.90 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.62%
2010-03-09 0 40.40 40.40 40.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2010-03-08 0 40.40 40.40 40.65 - - 0 0 - 0.050 0.050 0.050 - - 0 - 2.28%
2010-03-05 0 39.50 39.55 39.80 - - 0 0 - 0.049 0.049 0.049 - - 0 - 1.15%
2010-03-04 0 39.05 38.85 39.10 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.51%
2010-03-03 0 39.25 39.10 39.35 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2010-03-02 0 39.25 39.00 39.25 39.30 39.30 400 15,720 39.300 0.049 0.048 0.049 0.049 0.049 322,885 0.0487 0.90%
2010-03-01 0 38.90 38.60 39.00 38.90 38.95 400,000 15,575,000 38.938 0.048 0.048 0.048 0.048 0.048 322,884,821 0.0482 0.78%
2010-02-26 0 38.60 38.15 38.60 39.00 39.35 400,000 15,635,000 39.088 0.048 0.047 0.048 0.048 0.049 322,884,821 0.0484 0.65%
2010-02-25 0 38.35 37.90 38.35 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2010-02-24 0 38.35 38.25 38.70 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2010-02-23 0 38.35 38.35 38.80 - - 0 0 - 0.048 0.048 0.048 - - 0 - 1.05%
2010-02-22 0 37.95 37.90 38.35 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2010-02-19 0 37.95 37.40 37.95 38.10 38.10 4,000 152,400 38.100 0.047 0.046 0.047 0.047 0.047 3,228,848 0.0472 -1.17%
2010-02-18 0 38.40 38.10 38.40 - - 0 0 - 0.048 0.047 0.048 - - 0 - -0.39%
2010-02-17 0 38.55 38.10 38.55 38.65 38.65 200 7,730 38.650 0.048 0.047 0.048 0.048 0.048 161,442 0.0479 1.72%
2010-02-12 0 37.90 37.60 38.00 37.90 37.90 300,000 11,370,000 37.900 0.047 0.047 0.047 0.047 0.047 242,163,616 0.0470 -1.30%
2010-02-11 0 38.40 37.95 38.40 38.60 38.60 200,000 7,720,000 38.600 0.048 0.047 0.048 0.048 0.048 161,442,411 0.0478 1.99%
2010-02-10 0 37.65 37.65 38.00 - - 0 0 - 0.047 0.047 0.047 - - 0 - 1.07%
2010-02-09 0 37.25 37.25 37.60 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.81%
2010-02-08 0 36.95 36.60 36.95 - - 0 0 - 0.046 0.045 0.046 - - 0 - -1.60%
2010-02-05 0 37.55 37.15 37.50 - - 0 0 - 0.047 0.046 0.046 - - 0 - -3.96%
2010-02-04 0 39.10 38.75 39.10 - - 0 0 - 0.048 0.048 0.048 - - 0 - -0.38%
2010-02-03 0 39.25 39.20 39.60 39.00 39.00 600 23,400 39.000 0.049 0.049 0.049 0.048 0.048 484,327 0.0483 1.16%
2010-02-02 0 38.80 - 38.80 - - 0 0 - 0.048 - 0.048 - - 0 - -0.26%
2010-02-01 0 38.90 38.60 39.00 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2010-01-29 0 38.90 38.65 39.00 - - 400 15,440 38.600 0.048 0.048 0.048 - - 322,885 0.0478 0.00%
2010-01-28 0 38.90 38.90 39.30 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.52%
2010-01-27 0 38.70 38.30 38.70 - - 0 0 - 0.048 0.047 0.048 - - 0 - -1.15%
2010-01-26 0 39.15 38.80 39.15 - - 0 0 - 0.049 0.048 0.049 - - 0 - -3.45%
2010-01-25 0 40.55 40.15 40.55 - - 0 0 - 0.050 0.050 0.050 - - 0 - -1.34%
2010-01-22 0 41.10 40.75 41.15 - - 0 0 - 0.051 0.050 0.051 - - 0 - -0.96%
2010-01-21 0 41.50 41.10 41.50 - - 0 0 - 0.051 0.051 0.051 - - 0 - -2.47%
2010-01-20 0 42.55 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2010-01-19 0 42.55 42.55 42.95 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.71%
2010-01-18 0 42.25 42.20 42.60 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2010-01-15 0 42.25 42.25 42.65 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.12%
2010-01-14 0 42.20 42.20 42.55 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
2010-01-13 0 42.20 41.95 42.35 42.20 42.20 200 8,440 42.200 0.052 0.052 0.052 0.052 0.052 161,442 0.0523 -1.52%
2010-01-12 0 42.85 42.70 43.10 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2010-01-11 0 42.85 42.85 43.25 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.35%
2010-01-08 0 42.70 42.45 42.85 - - 0 0 - 0.053 0.053 0.053 - - 0 - 0.00%
2010-01-07 0 42.70 42.30 42.70 42.80 42.80 800 34,240 42.800 0.053 0.052 0.053 0.053 0.053 645,770 0.0530 -0.23%
2010-01-06 0 42.80 42.80 43.10 42.80 42.80 1,000 42,800 42.800 0.053 0.053 0.053 0.053 0.053 807,212 0.0530 0.00%
2010-01-05 0 42.80 42.80 43.15 - - 0 0 - 0.053 0.053 0.053 - - 0 - 1.42%
2010-01-04 0 42.20 42.05 42.40 42.20 42.20 1,200 50,640 42.200 0.052 0.052 0.053 0.052 0.052 968,654 0.0523 1.32%
2009-12-31 0 41.65 41.70 42.10 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.85%
2009-12-30 0 41.30 41.25 41.65 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.85%
2009-12-29 0 40.95 41.00 41.35 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.74%
2009-12-28 0 40.65 40.65 41.05 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.37%
2009-12-24 0 40.50 40.55 40.90 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.50%
2009-12-23 0 40.30 40.30 40.70 - - 0 0 - 0.050 0.050 0.050 - - 0 - 1.00%
2009-12-22 0 39.90 39.80 40.15 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2009-12-21 0 39.90 39.55 39.90 - - 400 16,000 40.000 0.049 0.049 0.049 - - 322,885 0.0496 -0.75%
2009-12-18 0 40.20 39.75 40.20 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.99%
2009-12-17 0 40.60 40.15 40.60 40.70 40.70 2,000 81,400 40.700 0.050 0.050 0.050 0.050 0.050 1,614,424 0.0504 -0.98%
2009-12-16 0 41.00 40.65 41.10 41.00 41.00 1,200 49,200 41.000 0.051 0.050 0.051 0.051 0.051 968,654 0.0508 -0.91%
2009-12-15 0 41.38 41.05 41.50 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2009-12-14 0 41.60 41.60 42.10 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.24%
2009-12-11 0 41.50 41.15 41.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
2009-12-10 0 41.50 41.00 41.50 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.24%
2009-12-09 0 41.60 41.15 41.60 - - 0 0 - 0.051 0.051 0.051 - - 0 - -0.60%
2009-12-08 0 41.85 41.60 42.10 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2009-12-07 0 41.85 41.85 42.15 - - 0 0 - 0.052 0.052 0.052 - - 0 - 0.12%
2009-12-04 0 41.80 41.80 42.05 41.80 41.80 200 8,360 41.800 0.052 0.052 0.052 0.052 0.052 162,320 0.0515 0.84%
2009-12-03 0 41.45 41.45 41.70 - - 0 0 - 0.051 0.051 0.051 - - 0 - 1.72%
2009-12-02 0 40.75 40.80 41.00 40.15 40.15 2,000 80,300 40.150 0.050 0.050 0.051 0.049 0.049 1,623,203 0.0495 1.49%
2009-12-01 0 40.15 40.15 40.35 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.88%
2009-11-30 0 39.80 39.60 39.80 40.00 40.00 2,400 96,000 40.000 0.049 0.049 0.049 0.049 0.049 1,947,844 0.0493 2.98%
2009-11-27 0 38.65 38.45 38.65 - - 0 0 - 0.048 0.047 0.048 - - 0 - -4.09%
2009-11-26 0 40.30 40.15 40.30 - - 0 0 - 0.050 0.049 0.050 - - 0 - -0.12%
2009-11-25 0 40.35 40.35 40.55 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.25%
2009-11-24 0 40.25 40.10 40.25 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
2009-11-23 0 40.25 40.25 40.40 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.75%
2009-11-20 0 39.95 39.80 40.00 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.50%
2009-11-19 0 40.15 40.05 40.20 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.00%
2009-11-18 0 40.15 39.95 40.15 - - 0 0 - 0.049 0.049 0.049 - - 0 - -0.62%
2009-11-17 0 40.40 40.25 40.40 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2009-11-16 0 40.40 40.40 40.55 - - 0 0 - 0.050 0.050 0.050 - - 0 - 1.25%
2009-11-13 0 39.90 39.90 40.10 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.13%
2009-11-12 0 39.85 39.85 40.05 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
2009-11-11 0 39.85 39.85 40.00 39.55 39.55 400 15,820 39.550 0.049 0.049 0.049 0.049 0.049 324,641 0.0487 1.14%
2009-11-10 0 39.40 39.30 39.40 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2009-11-09 0 39.40 39.35 39.55 39.40 39.40 200 7,880 39.400 0.049 0.048 0.049 0.049 0.049 162,320 0.0485 1.68%
2009-11-06 0 38.75 38.75 38.95 - - 0 0 - 0.048 0.048 0.048 - - 0 - 1.04%
2009-11-05 0 38.35 38.15 38.35 38.45 38.55 572,600 22,036,470 38.485 0.047 0.047 0.047 0.047 0.047 464,723,148 0.0474 -0.26%
2009-11-04 0 38.45 38.50 38.65 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.18%
2009-11-03 0 38.00 37.65 38.05 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.52%
2009-11-02 0 38.20 38.10 38.50 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2009-10-30 0 38.20 38.20 38.60 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.19%
2009-10-29 0 37.75 37.75 38.15 37.50 37.50 600 22,500 37.500 0.047 0.047 0.047 0.046 0.046 486,961 0.0462 -2.58%
2009-10-28 0 38.75 38.35 38.75 38.75 38.75 400 15,500 38.750 0.048 0.047 0.048 0.048 0.048 324,641 0.0477 -2.52%
2009-10-27 0 39.75 39.30 39.75 40.20 40.20 2,600 104,520 40.200 0.049 0.048 0.049 0.050 0.050 2,110,164 0.0495 0.00%
2009-10-23 0 39.75 39.80 40.20 - - 0 0 - 0.049 0.049 0.050 - - 0 - 0.76%
2009-10-22 0 39.45 39.25 39.65 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
2009-10-21 0 39.45 39.40 39.85 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.13%
2009-10-20 0 39.40 39.40 39.80 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.51%
2009-10-19 0 39.20 39.20 39.60 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
2009-10-16 0 39.20 38.85 39.25 39.40 39.40 1,000 39,400 39.400 0.048 0.048 0.048 0.049 0.049 811,602 0.0485 -0.25%
2009-10-15 0 39.30 39.30 39.70 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.38%
2009-10-14 0 39.15 39.15 39.55 - - 0 0 - 0.048 0.048 0.049 - - 0 - 1.42%
2009-10-13 0 38.60 38.35 38.75 38.60 38.60 600 23,160 38.600 0.048 0.047 0.048 0.048 0.048 486,961 0.0476 0.26%
2009-10-12 0 38.50 38.50 38.70 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.13%
2009-10-09 0 38.45 38.45 38.85 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.26%
2009-10-08 0 38.35 38.35 38.75 - - 0 0 - 0.047 0.047 0.048 - - 0 - 1.86%
2009-10-07 0 37.65 37.65 38.00 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.13%
2009-10-06 0 37.60 37.60 38.00 - - 0 0 - 0.046 0.046 0.047 - - 0 - 1.35%
2009-10-05 0 37.10 36.70 37.10 - - 0 0 - 0.046 0.045 0.046 - - 0 - -0.40%
2009-10-02 0 37.25 36.90 37.25 - - 0 0 - 0.046 0.045 0.046 - - 0 - -0.80%
2009-09-30 0 37.55 37.50 37.90 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
2009-09-29 0 37.55 37.50 37.90 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.27%
2009-09-28 0 37.45 37.10 37.45 - - 0 0 - 0.046 0.046 0.046 - - 0 - -1.58%
2009-09-25 0 38.05 37.80 38.20 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2009-09-24 0 38.05 37.65 38.05 - - 30,000 1,149,000 38.300 0.047 0.046 0.047 - - 24,348,052 0.0472 -0.52%
2009-09-23 0 38.25 38.25 38.65 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.00%
2009-09-22 0 38.25 38.25 38.60 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.92%
2009-09-21 0 37.90 37.50 37.85 - - 0 0 - 0.047 0.046 0.047 - - 0 - -0.79%
2009-09-18 0 38.20 37.90 38.30 - - 0 0 - 0.047 0.047 0.047 - - 0 - 0.00%
2009-09-17 0 38.20 38.20 38.60 - - 0 0 - 0.047 0.047 0.048 - - 0 - 0.66%
2009-09-16 0 37.95 37.95 38.35 - - 0 0 - 0.047 0.047 0.047 - - 0 - 1.34%
2009-09-15 0 37.45 37.20 37.60 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2009-09-14 0 37.45 37.15 37.50 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2009-09-11 0 37.45 37.45 37.85 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.13%
2009-09-10 0 37.40 37.40 37.80 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.40%
2009-09-09 0 37.25 37.00 37.40 - - 0 0 - 0.046 0.046 0.046 - - 0 - 0.00%
2009-09-08 0 37.25 37.25 37.60 - - 0 0 - 0.046 0.046 0.046 - - 0 - 1.64%
2009-09-07 0 36.65 36.65 37.00 36.65 36.65 400 14,660 36.650 0.045 0.045 0.046 0.045 0.045 324,641 0.0452 0.96%
2009-09-04 0 36.30 36.25 36.60 36.05 36.30 501,000 18,186,050 36.300 0.045 0.045 0.045 0.044 0.045 406,612,465 0.0447 2.25%
2009-09-03 0 35.50 35.50 35.80 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.71%
2009-09-02 0 35.25 35.00 35.30 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.56%
2009-09-01 0 35.45 35.45 35.75 - - 0 0 - 0.044 0.044 0.044 - - 0 - 1.58%
2009-08-31 0 34.90 34.65 34.90 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.57%
2009-08-28 0 35.10 35.00 35.25 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2009-08-27 0 35.10 34.85 35.10 - - 0 0 - 0.043 0.043 0.043 - - 0 - -1.40%
2009-08-26 0 35.60 35.35 35.65 - - 0 0 - 0.044 0.044 0.044 - - 0 - -0.42%
2009-08-25 0 35.75 35.75 36.00 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2009-08-24 0 35.75 35.75 36.05 - - 0 0 - 0.044 0.044 0.044 - - 0 - 2.58%
2009-08-21 0 34.85 34.85 35.10 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.72%
2009-08-20 0 34.60 34.60 34.85 - - 0 0 - 0.043 0.043 0.043 - - 0 - 1.91%
2009-08-19 0 33.95 33.70 33.95 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.88%
2009-08-18 0 34.25 34.00 34.25 - - 0 0 - 0.042 0.042 0.042 - - 0 - -0.15%
2009-08-17 0 34.30 34.10 34.35 - - 0 0 - 0.042 0.042 0.042 - - 0 - -3.52%
2009-08-14 0 35.55 35.55 35.80 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2009-08-13 0 35.55 35.55 35.80 - - 0 0 - 0.044 0.044 0.044 - - 0 - 1.14%
2009-08-12 0 35.15 - - 35.15 35.15 200 7,030 35.150 0.043 - - 0.043 0.043 162,320 0.0433 -1.26%
2009-08-11 0 35.60 35.60 35.90 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.71%
2009-08-10 0 35.35 35.30 35.55 35.35 35.35 200 7,070 35.350 0.044 0.043 0.044 0.044 0.044 162,320 0.0436 1.14%
2009-08-07 0 34.95 34.70 34.95 - - 0 0 - 0.043 0.043 0.043 - - 0 - -1.55%
2009-08-06 0 35.50 35.50 35.80 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.28%
2009-08-05 0 35.40 35.15 35.40 - - 0 0 - 0.044 0.043 0.044 - - 0 - -1.12%
2009-08-04 0 35.80 35.75 36.00 - - 0 0 - 0.044 0.044 0.044 - - 0 - 0.00%
2009-08-03 0 35.80 35.80 36.05 - - 0 0 - 0.044 0.044 0.044 - - 0 - 2.14%
2009-07-31 0 35.05 35.05 35.30 - - 0 0 - 0.043 0.043 0.043 - - 0 - 1.15%
2009-07-30 0 34.65 34.40 34.65 - - 0 0 - 0.043 0.042 0.043 - - 0 - -0.29%
2009-07-29 0 34.75 34.50 34.75 - - 0 0 - 0.043 0.043 0.043 - - 0 - -1.28%
2009-07-28 0 35.20 35.20 35.45 - - 0 0 - 0.043 0.043 0.044 - - 0 - 1.88%
2009-07-27 0 34.55 34.55 34.80 - - 0 0 - 0.043 0.043 0.043 - - 0 - 1.62%
2009-07-24 0 34.00 34.00 34.25 - - 30,000 1,030,500 34.350 0.042 0.042 0.042 - - 24,348,052 0.0423 1.19%
2009-07-23 0 33.60 33.65 33.90 - - 0 0 - 0.041 0.041 0.042 - - 0 - 1.36%
2009-07-22 0 33.15 32.90 33.15 - - 0 0 - 0.041 0.041 0.041 - - 0 - -0.30%
2009-07-21 0 33.25 33.25 33.50 - - 0 0 - 0.041 0.041 0.041 - - 0 - 0.15%
2009-07-20 0 33.20 33.20 33.45 - - 0 0 - 0.041 0.041 0.041 - - 0 - 3.91%
2009-07-17 0 31.95 - - 31.95 31.95 200 6,390 31.950 0.039 - - 0.039 0.039 162,320 0.0394 1.75%
2009-07-16 0 31.40 31.40 31.60 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.80%
2009-07-15 0 31.15 31.10 31.35 - - 1,000,000 31,075,000 31.075 0.038 0.038 0.039 - - 811,601,726 0.0383 3.66%
2009-07-14 0 30.05 30.05 30.25 29.90 29.90 7,600 227,240 29.900 0.037 0.037 0.037 0.037 0.037 6,168,173 0.0368 2.74%
2009-07-13 0 29.25 - 30.50 29.25 29.25 8,000 234,000 29.250 0.036 - 0.038 0.036 0.036 6,492,814 0.0360 -4.26%
2009-07-10 0 30.55 30.30 30.55 30.65 31.00 24,089 746,689 30.997 0.038 0.037 0.038 0.038 0.038 19,550,674 0.0382 -0.65%
2009-07-09 0 30.75 30.60 30.80 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.00%
2009-07-08 0 30.75 30.50 30.75 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.81%
2009-07-07 0 31.00 30.80 31.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.16%
2009-07-06 0 31.05 30.80 31.05 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.32%
2009-07-03 0 31.15 31.20 31.40 - - 0 0 - 0.038 0.038 0.039 - - 0 - 1.47%
2009-07-02 0 30.70 30.70 30.95 - - 0 0 - 0.038 0.038 0.038 - - 0 - 0.33%
2009-06-30 0 30.60 30.50 30.55 - - 0 0 - 0.038 0.038 0.038 - - 0 - -1.29%
2009-06-29 0 31.00 30.85 31.00 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.32%
2009-06-26 0 31.10 30.90 31.10 30.55 31.10 700,800 21,574,800 30.786 0.038 0.038 0.038 0.038 0.038 568,770,489 0.0379 0.65%
2009-06-25 0 30.90 30.90 30.95 - - 0 0 - 0.038 0.038 0.038 - - 0 - 1.98%
2009-06-24 0 30.30 30.30 30.35 - - 0 0 - 0.037 0.037 0.037 - - 0 - 1.34%
2009-06-23 0 29.90 29.85 29.90 29.90 29.90 200 5,980 29.900 0.037 0.037 0.037 0.037 0.037 162,320 0.0368 -2.13%
2009-06-22 0 30.55 30.50 30.55 30.55 30.55 1,000 30,550 30.550 0.038 0.038 0.038 0.038 0.038 811,602 0.0376 0.49%
2009-06-19 0 30.40 30.40 30.45 - - 0 0 - 0.037 0.037 0.038 - - 0 - 0.66%
2009-06-18 0 30.20 30.15 30.20 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.31%
2009-06-17 0 30.60 30.55 30.60 - - 0 0 - 0.038 0.038 0.038 - - 0 - -0.49%
2009-06-16 0 30.75 30.65 30.75 - - 0 0 - 0.038 0.038 0.038 - - 0 - -1.13%
2009-06-15 0 31.10 31.05 31.10 - - 0 0 - 0.038 0.038 0.038 - - 0 - -2.05%
2009-06-12 0 31.75 31.75 31.80 - - 0 0 - 0.039 0.039 0.039 - - 0 - 0.00%
2009-06-11 0 31.75 31.70 31.75 31.80 31.80 400 12,720 31.800 0.039 0.039 0.039 0.039 0.039 324,641 0.0392 0.16%
2009-06-10 0 31.70 31.70 31.75 - - 0 0 - 0.039 0.039 0.039 - - 0 - 3.26%
2009-06-09 0 30.70 30.65 30.70 - - 0 0 - 0.038 0.038 0.038 - - 0 - -2.23%
2009-06-08 0 31.40 31.40 31.45 - - 0 0 - 0.039 0.039 0.039 - - 0 - -1.57%
2009-06-05 0 31.90 31.95 32.00 31.75 31.75 7,600 241,300 31.750 0.039 0.039 0.039 0.039 0.039 6,168,173 0.0391 0.16%
2009-06-04 0 31.85 31.85 31.90 - - 0 0 - 0.039 0.039 0.039 - - 0 - -1.24%
2009-06-03 0 32.25 32.20 32.25 32.60 32.60 200 6,520 32.600 0.040 0.040 0.040 0.040 0.040 162,320 0.0402 1.10%
2009-06-02 0 31.90 31.90 31.95 31.90 33.50 1,800 58,580 32.544 0.039 0.039 0.039 0.039 0.041 1,460,883 0.0401 -2.15%
2009-06-01 0 32.60 32.60 32.70 32.55 32.55 3,000 97,650 32.550 0.040 0.040 0.040 0.040 0.040 2,434,805 0.0401 3.66%
2009-05-29 0 31.45 31.45 31.50 - - 0 0 - 0.039 0.039 0.039 - - 0 - 1.78%
2009-05-27 0 30.90 30.85 30.90 31.00 31.00 200 6,200 31.000 0.038 0.038 0.038 0.038 0.038 162,320 0.0382 2.15%
2009-05-26 0 30.25 30.20 30.25 - - 0 0 - 0.037 0.037 0.037 - - 0 - -1.31%
2009-05-25 0 30.65 30.60 30.65 30.70 30.70 200 6,140 30.700 0.038 0.038 0.038 0.038 0.038 162,320 0.0378 0.99%
2009-05-22 0 30.35 30.35 30.40 30.30 30.65 20,000 609,500 30.475 0.037 0.037 0.037 0.037 0.038 16,232,035 0.0375 0.33%
2009-05-21 0 30.25 30.15 30.20 30.25 30.25 200 6,050 30.250 0.037 0.037 0.037 0.037 0.037 162,320 0.0373 -0.49%
2009-05-20 0 30.40 30.35 30.40 30.40 30.40 1,000 30,400 30.400 0.037 0.037 0.037 0.037 0.037 811,602 0.0375 0.83%
2009-05-19 0 30.15 30.15 30.20 30.15 30.15 3,000 90,450 30.150 0.037 0.037 0.037 0.037 0.037 2,434,805 0.0371 1.86%
2009-05-18 0 29.60 29.60 29.65 - - 0 0 - 0.036 0.036 0.037 - - 0 - 2.07%
2009-05-15 0 29.00 29.00 29.05 - - 0 0 - 0.036 0.036 0.036 - - 0 - 1.75%
2009-05-14 0 28.50 28.40 28.45 - - 0 0 - 0.035 0.035 0.035 - - 0 - -1.89%
2009-05-13 0 29.05 29.05 29.10 - - 0 0 - 0.036 0.036 0.036 - - 0 - 0.17%
2009-05-12 0 29.00 29.00 29.05 29.00 29.00 40,200 1,157,800 28.801 0.036 0.036 0.036 0.036 0.036 32,626,389 0.0355 -0.17%
2009-05-11 0 29.05 29.00 29.05 29.75 29.75 400 11,900 29.750 0.036 0.036 0.036 0.037 0.037 324,641 0.0367 -1.36%
2009-05-08 0 29.45 29.45 29.50 29.35 29.50 6,000 176,400 29.400 0.036 0.036 0.036 0.036 0.036 4,869,610 0.0362 0.17%
2009-05-07 0 29.40 29.40 29.45 29.30 29.50 5,000 146,800 29.360 0.036 0.036 0.036 0.036 0.036 4,058,009 0.0362 0.51%
2009-05-06 0 29.25 29.25 29.30 29.25 29.25 200 5,850 29.250 0.036 0.036 0.036 0.036 0.036 162,320 0.0360 2.99%
2009-05-05 0 28.40 28.40 28.45 28.40 28.60 1,600 45,540 28.463 0.035 0.035 0.035 0.035 0.035 1,298,563 0.0351 0.53%
2009-05-04 0 28.25 28.25 28.35 28.20 28.20 5,000 141,000 28.200 0.035 0.035 0.035 0.035 0.035 4,058,009 0.0347 4.24%
2009-04-30 0 27.10 27.10 27.15 26.50 26.50 2,200 58,300 26.500 0.033 0.033 0.033 0.033 0.033 1,785,524 0.0327 5.65%
2009-04-29 0 25.65 25.60 25.65 25.20 25.65 13,200 333,870 25.293 0.032 0.032 0.032 0.031 0.032 10,713,143 0.0312 3.85%
2009-04-28 0 24.70 24.65 24.70 24.75 25.25 12,400 307,600 24.806 0.030 0.030 0.030 0.030 0.031 10,063,861 0.0306 -2.76%
2009-04-27 0 25.40 25.35 25.40 25.50 25.70 1,400 35,780 25.557 0.031 0.031 0.031 0.031 0.032 1,136,242 0.0315 -2.87%
2009-04-24 0 26.15 26.15 26.20 25.95 26.15 12,600 327,420 25.986 0.032 0.032 0.032 0.032 0.032 10,226,182 0.0320 0.38%
2009-04-23 0 26.05 26.00 26.05 25.65 26.05 63,400 1,647,640 25.988 0.032 0.032 0.032 0.032 0.032 51,455,549 0.0320

Copyright & disclaimer, Privacy policy

Back to top