XAMLFinance – A Cross-platform WPF, Silverlight & WP7 Application

<?xml version="1.0" encoding="UTF-8"?><data><series token="LHgEAAADwVoouAQAAdwe1pAAAAAAAXCYF" group="ss" symbol="GB0005331532" gran="1d"><ss symbol="CPG" isin="GB0005331532" name="Compass Group PLC" ind="Lodging &amp; catering ind., leisure facilities" sec="Consumer Cyclical" outst="1891483285" cap="1016672265690" baseValue="352.75"></ss><values><val d="2009/01/02" v="352.75"/><val d="2009/01/05" v="362.00"/><val d="2009/01/06" v="354.25"/><val d="2009/01/07" v="337.25"/><val d="2009/01/08" v="333.50"/><val d="2009/01/09" v="329.50"/><val d="2009/01/12" v="328.75"/><val d="2009/01/13" v="328.00"/><val d="2009/01/14" v="319.25"/><val d="2009/01/15" v="320.00"/><val d="2009/01/16" v="323.75"/><val d="2009/01/19" v="332.75"/><val d="2009/01/20" v="338.75"/><val d="2009/01/21" v="336.50"/><val d="2009/01/22" v="336.50"/><val d="2009/01/23" v="331.50"/><val d="2009/01/26" v="338.75"/><val d="2009/01/27" v="342.50"/><val d="2009/01/28" v="337.25"/><val d="2009/01/29" v="339.25"/><val d="2009/01/30" v="343.25"/><val d="2009/02/02" v="325.50"/><val d="2009/02/03" v="337.00"/><val d="2009/02/04" v="343.00"/><val d="2009/02/05" v="357.25"/><val d="2009/02/06" v="355.50"/><val d="2009/02/09" v="355.75"/><val d="2009/02/10" v="344.50"/><val d="2009/02/11" v="343.25"/><val d="2009/02/12" v="332.50"/><val d="2009/02/13" v="331.25"/><val d="2009/02/16" v="327.25"/><val d="2009/02/17" v="325.00"/><val d="2009/02/18" v="319.50"/><val d="2009/02/19" v="320.00"/><val d="2009/02/20" v="310.00"/><val d="2009/02/23" v="301.00"/><val d="2009/02/24" v="297.75"/><val d="2009/02/25" v="303.75"/><val d="2009/02/26" v="301.25"/><val d="2009/02/27" v="309.50"/><val d="2009/03/02" v="306.25"/><val d="2009/03/03" v="291.25"/><val d="2009/03/04" v="293.50"/><val d="2009/03/05" v="281.50"/><val d="2009/03/06" v="289.25"/><val d="2009/03/09" v="294.50"/><val d="2009/03/10" v="304.00"/><val d="2009/03/11" v="304.00"/><val d="2009/03/12" v="303.75"/><val d="2009/03/13" v="307.25"/><val d="2009/03/16" v="316.50"/><val d="2009/03/17" v="305.25"/><val d="2009/03/18" v="302.00"/><val d="2009/03/19" v="288.25"/><val d="2009/03/20" v="295.25"/><val d="2009/03/23" v="291.25"/><val d="2009/03/24" v="300.00"/><val d="2009/03/25" v="297.75"/><val d="2009/03/26" v="297.50"/><val d="2009/03/27" v="300.25"/><val d="2009/03/30" v="295.50"/><val d="2009/03/31" v="319.00"/><val d="2009/04/01" v="325.50"/><val d="2009/04/02" v="328.00"/><val d="2009/04/03" v="316.75"/><val d="2009/04/06" v="318.25"/><val d="2009/04/07" v="311.00"/><val d="2009/04/08" v="318.00"/><val d="2009/04/09" v="326.75"/><val d="2009/04/14" v="336.00"/><val d="2009/04/15" v="339.25"/><val d="2009/04/16" v="344.75"/><val d="2009/04/17" v="333.50"/><val d="2009/04/20" v="327.25"/><val d="2009/04/21" v="325.25"/><val d="2009/04/22" v="332.25"/><val d="2009/04/23" v="336.00"/><val d="2009/04/24" v="335.75"/><val d="2009/04/27" v="338.25"/><val d="2009/04/28" v="329.75"/><val d="2009/04/29" v="334.25"/><val d="2009/04/30" v="324.00"/><val d="2009/05/01" v="324.50"/><val d="2009/05/05" v="319.75"/><val d="2009/05/06" v="327.50"/><val d="2009/05/07" v="326.50"/><val d="2009/05/08" v="330.00"/><val d="2009/05/11" v="330.00"/><val d="2009/05/12" v="332.75"/><val d="2009/05/13" v="353.00"/><val d="2009/05/14" v="349.25"/><val d="2009/05/15" v="352.75"/><val d="2009/05/18" v="356.75"/><val d="2009/05/19" v="368.50"/><val d="2009/05/20" v="370.00"/><val d="2009/05/21" v="362.75"/><val d="2009/05/22" v="361.00"/><val d="2009/05/26" v="369.25"/><val d="2009/05/27" v="362.25"/><val d="2009/05/28" v="354.00"/><val d="2009/05/29" v="357.00"/><val d="2009/06/01" v="349.00"/><val d="2009/06/02" v="344.75"/><val d="2009/06/03" v="345.25"/><val d="2009/06/04" v="346.25"/><val d="2009/06/05" v="348.50"/><val d="2009/06/08" v="347.00"/><val d="2009/06/09" v="339.00"/><val d="2009/06/10" v="344.00"/><val d="2009/06/11" v="348.75"/><val d="2009/06/12" v="346.25"/><val d="2009/06/15" v="339.00"/><val d="2009/06/16" v="343.00"/><val d="2009/06/17" v="346.00"/><val d="2009/06/18" v="344.00"/><val d="2009/06/19" v="346.75"/><val d="2009/06/22" v="341.50"/><val d="2009/06/23" v="341.00"/><val d="2009/06/24" v="340.00"/><val d="2009/06/25" v="336.25"/><val d="2009/06/26" v="336.75"/><val d="2009/06/29" v="340.00"/><val d="2009/06/30" v="341.75"/><val d="2009/07/01" v="342.50"/><val d="2009/07/02" v="334.50"/><val d="2009/07/03" v="336.00"/><val d="2009/07/06" v="340.00"/><val d="2009/07/07" v="338.00"/><val d="2009/07/08" v="335.00"/><val d="2009/07/09" v="334.50"/><val d="2009/07/10" v="336.00"/><val d="2009/07/13" v="337.25"/><val d="2009/07/14" v="342.50"/><val d="2009/07/15" v="346.00"/><val d="2009/07/16" v="350.25"/><val d="2009/07/17" v="347.00"/><val d="2009/07/20" v="352.25"/><val d="2009/07/21" v="352.75"/><val d="2009/07/22" v="352.75"/><val d="2009/07/23" v="326.25"/><val d="2009/07/24" v="313.25"/><val d="2009/07/27" v="321.75"/><val d="2009/07/28" v="320.75"/><val d="2009/07/29" v="317.75"/><val d="2009/07/30" v="317.75"/><val d="2009/07/31" v="322.50"/><val d="2009/08/03" v="328.30"/><val d="2009/08/04" v="327.60"/><val d="2009/08/05" v="326.50"/><val d="2009/08/06" v="324.70"/><val d="2009/08/07" v="323.30"/><val d="2009/08/10" v="322.70"/><val d="2009/08/11" v="316.50"/><val d="2009/08/12" v="319.30"/><val d="2009/08/13" v="318.90"/><val d="2009/08/14" v="315.50"/><val d="2009/08/17" v="310.00"/><val d="2009/08/18" v="318.70"/><val d="2009/08/19" v="319.70"/><val d="2009/08/20" v="323.00"/><val d="2009/08/21" v="325.00"/><val d="2009/08/24" v="330.40"/><val d="2009/08/25" v="330.10"/><val d="2009/08/26" v="328.40"/><val d="2009/08/27" v="326.10"/><val d="2009/08/28" v="326.40"/><val d="2009/09/01" v="325.30"/><val d="2009/09/02" v="334.10"/><val d="2009/09/03" v="332.00"/><val d="2009/09/04" v="336.60"/><val d="2009/09/07" v="344.30"/><val d="2009/09/08" v="347.50"/><val d="2009/09/09" v="344.60"/><val d="2009/09/10" v="347.20"/><val d="2009/09/11" v="353.70"/><val d="2009/09/14" v="355.00"/><val d="2009/09/15" v="354.50"/><val d="2009/09/16" v="354.20"/><val d="2009/09/17" v="357.60"/><val d="2009/09/18" v="358.60"/><val d="2009/09/21" v="355.80"/><val d="2009/09/22" v="355.00"/><val d="2009/09/23" v="357.40"/><val d="2009/09/24" v="351.30"/><val d="2009/09/25" v="359.80"/><val d="2009/09/28" v="359.60"/><val d="2009/09/29" v="372.40"/><val d="2009/09/30" v="382.30"/><val d="2009/10/01" v="380.00"/><val d="2009/10/02" v="377.60"/><val d="2009/10/05" v="382.00"/><val d="2009/10/06" v="386.70"/><val d="2009/10/07" v="386.70"/><val d="2009/10/08" v="391.70"/><val d="2009/10/09" v="399.40"/><val d="2009/10/12" v="397.50"/><val d="2009/10/13" v="390.10"/><val d="2009/10/14" v="396.00"/><val d="2009/10/15" v="390.50"/><val d="2009/10/16" v="392.00"/><val d="2009/10/19" v="397.10"/><val d="2009/10/20" v="396.10"/><val d="2009/10/21" v="396.00"/><val d="2009/10/22" v="390.30"/><val d="2009/10/23" v="394.00"/><val d="2009/10/26" v="392.20"/><val d="2009/10/27" v="394.00"/><val d="2009/10/28" v="387.00"/><val d="2009/10/29" v="386.00"/><val d="2009/10/30" v="388.00"/><val d="2009/11/02" v="393.20"/><val d="2009/11/03" v="390.90"/><val d="2009/11/04" v="392.80"/><val d="2009/11/05" v="403.00"/><val d="2009/11/06" v="407.40"/><val d="2009/11/09" v="413.40"/><val d="2009/11/10" v="407.00"/><val d="2009/11/11" v="405.00"/><val d="2009/11/12" v="406.00"/><val d="2009/11/13" v="405.30"/><val d="2009/11/16" v="410.80"/><val d="2009/11/17" v="410.50"/><val d="2009/11/18" v="409.00"/><val d="2009/11/19" v="402.60"/><val d="2009/11/20" v="399.70"/><val d="2009/11/23" v="408.20"/><val d="2009/11/24" v="402.00"/><val d="2009/11/25" v="426.60"/><val d="2009/11/26" v="425.80"/><val d="2009/11/27" v="433.40"/><val d="2009/11/30" v="430.80"/><val d="2009/12/01" v="440.00"/><val d="2009/12/02" v="446.10"/><val d="2009/12/03" v="442.00"/><val d="2009/12/04" v="438.30"/><val d="2009/12/07" v="441.40"/><val d="2009/12/08" v="444.80"/><val d="2009/12/09" v="448.00"/><val d="2009/12/10" v="449.40"/><val d="2009/12/11" v="461.00"/><val d="2009/12/14" v="459.30"/><val d="2009/12/15" v="464.70"/><val d="2009/12/16" v="465.00"/><val d="2009/12/17" v="446.00"/><val d="2009/12/18" v="446.30"/><val d="2009/12/21" v="451.50"/><val d="2009/12/22" v="452.00"/><val d="2009/12/23" v="452.00"/><val d="2009/12/29" v="455.80"/><val d="2009/12/30" v="452.20"/><val d="2009/12/31" v="445.20"/><val d="2010/01/04" v="458.30"/><val d="2010/01/05" v="457.10"/><val d="2010/01/06" v="463.80"/><val d="2010/01/07" v="456.50"/><val d="2010/01/08" v="460.20"/><val d="2010/01/11" v="465.40"/><val d="2010/01/12" v="457.10"/><val d="2010/01/13" v="455.50"/><val d="2010/01/14" v="461.70"/><val d="2010/01/15" v="460.00"/><val d="2010/01/18" v="465.50"/><val d="2010/01/19" v="459.00"/><val d="2010/01/20" v="458.50"/><val d="2010/01/21" v="451.90"/><val d="2010/01/22" v="447.00"/><val d="2010/01/25" v="445.50"/><val d="2010/01/26" v="444.00"/><val d="2010/01/27" v="430.00"/><val d="2010/01/28" v="425.10"/><val d="2010/01/29" v="428.30"/><val d="2010/02/01" v="431.90"/><val d="2010/02/02" v="441.70"/><val d="2010/02/03" v="436.90"/><val d="2010/02/04" v="427.80"/><val d="2010/02/05" v="450.00"/><val d="2010/02/08" v="446.70"/><val d="2010/02/09" v="443.60"/><val d="2010/02/10" v="451.40"/><val d="2010/02/11" v="450.50"/><val d="2010/02/12" v="450.50"/><val d="2010/02/15" v="454.10"/><val d="2010/02/16" v="462.00"/><val d="2010/02/17" v="467.50"/><val d="2010/02/18" v="469.70"/><val d="2010/02/19" v="480.00"/><val d="2010/02/22" v="477.50"/><val d="2010/02/23" v="478.40"/><val d="2010/02/24" v="484.10"/><val d="2010/02/25" v="478.60"/><val d="2010/02/26" v="487.60"/><val d="2010/03/01" v="500.00"/><val d="2010/03/02" v="499.30"/><val d="2010/03/03" v="494.70"/><val d="2010/03/04" v="495.80"/><val d="2010/03/05" v="502.00"/><val d="2010/03/08" v="499.60"/><val d="2010/03/09" v="503.00"/><val d="2010/03/10" v="505.00"/><val d="2010/03/11" v="507.50"/><val d="2010/03/12" v="506.50"/><val d="2010/03/15" v="502.00"/><val d="2010/03/16" v="496.90"/><val d="2010/03/17" v="503.50"/><val d="2010/03/18" v="501.50"/><val d="2010/03/19" v="502.50"/><val d="2010/03/22" v="507.00"/><val d="2010/03/23" v="518.00"/><val d="2010/03/24" v="517.50"/><val d="2010/03/25" v="529.50"/><val d="2010/03/26" v="525.00"/><val d="2010/03/29" v="527.00"/><val d="2010/03/30" v="526.50"/><val d="2010/03/31" v="526.00"/><val d="2010/04/01" v="531.50"/><val d="2010/04/06" v="534.00"/><val d="2010/04/07" v="529.50"/><val d="2010/04/08" v="524.00"/><val d="2010/04/09" v="540.00"/><val d="2010/04/12" v="535.50"/><val d="2010/04/13" v="532.00"/><val d="2010/04/14" v="527.00"/><val d="2010/04/15" v="529.50"/><val d="2010/04/16" v="524.00"/><val d="2010/04/19" v="522.50"/><val d="2010/04/20" v="529.50"/><val d="2010/04/21" v="525.50"/><val d="2010/04/22" v="525.50"/><val d="2010/04/23" v="535.00"/><val d="2010/04/26" v="542.50"/><val d="2010/04/27" v="531.50"/><val d="2010/04/28" v="525.00"/><val d="2010/04/29" v="536.00"/><val d="2010/04/30" v="534.00"/><val d="2010/05/04" v="528.50"/><val d="2010/05/05" v="514.50"/><val d="2010/05/06" v="511.50"/><val d="2010/05/07" v="492.60"/><val d="2010/05/10" v="527.50"/><val d="2010/05/11" v="529.50"/><val d="2010/05/12" v="557.50"/><val d="2010/05/13" v="559.00"/><val d="2010/05/14" v="550.00"/><val d="2010/05/17" v="547.00"/><val d="2010/05/18" v="556.00"/><val d="2010/05/19" v="539.00"/><val d="2010/05/20" v="533.00"/><val d="2010/05/21" v="528.00"/><val d="2010/05/24" v="523.00"/><val d="2010/05/25" v="518.00"/><val d="2010/05/26" v="529.50"/><val d="2010/05/27" v="537.00"/><val d="2010/05/28" v="535.50"/><val d="2010/06/01" v="537.00"/><val d="2010/06/02" v="561.00"/><val d="2010/06/03" v="561.50"/><val d="2010/06/04" v="550.00"/><val d="2010/06/07" v="549.50"/><val d="2010/06/08" v="543.50"/><val d="2010/06/09" v="559.50"/><val d="2010/06/10" v="566.50"/><val d="2010/06/11" v="563.00"/><val d="2010/06/14" v="565.00"/><val d="2010/06/15" v="565.50"/><val d="2010/06/16" v="567.50"/><val d="2010/06/17" v="565.00"/><val d="2010/06/18" v="567.50"/><val d="2010/06/21" v="557.00"/><val d="2010/06/22" v="550.00"/><val d="2010/06/23" v="550.00"/><val d="2010/06/24" v="535.50"/><val d="2010/06/25" v="536.50"/><val d="2010/06/28" v="536.00"/><val d="2010/06/29" v="517.50"/><val d="2010/06/30" v="512.00"/><val d="2010/07/01" v="502.00"/><val d="2010/07/02" v="505.50"/><val d="2010/07/05" v="511.50"/><val d="2010/07/06" v="522.50"/><val d="2010/07/07" v="526.50"/><val d="2010/07/08" v="539.00"/><val d="2010/07/09" v="537.00"/><val d="2010/07/12" v="540.50"/><val d="2010/07/13" v="552.50"/><val d="2010/07/14" v="556.50"/><val d="2010/07/15" v="553.50"/><val d="2010/07/16" v="557.50"/><val d="2010/07/19" v="557.00"/><val d="2010/07/20" v="547.50"/><val d="2010/07/21" v="554.00"/><val d="2010/07/22" v="566.00"/><val d="2010/07/23" v="566.00"/><val d="2010/07/26" v="566.50"/><val d="2010/07/27" v="558.00"/><val d="2010/07/28" v="542.00"/><val d="2010/07/29" v="535.00"/><val d="2010/07/30" v="530.00"/><val d="2010/08/02" v="548.50"/><val d="2010/08/03" v="547.00"/><val d="2010/08/04" v="549.00"/><val d="2010/08/05" v="535.00"/><val d="2010/08/06" v="526.50"/><val d="2010/08/09" v="533.50"/><val d="2010/08/10" v="525.00"/><val d="2010/08/11" v="515.50"/><val d="2010/08/12" v="507.00"/><val d="2010/08/13" v="501.00"/><val d="2010/08/16" v="505.50"/><val d="2010/08/17" v="518.00"/><val d="2010/08/18" v="514.00"/><val d="2010/08/19" v="511.00"/><val d="2010/08/20" v="504.50"/><val d="2010/08/23" v="504.50"/><val d="2010/08/24" v="513.50"/><val d="2010/08/25" v="516.50"/><val d="2010/08/26" v="525.00"/><val d="2010/08/27" v="528.50"/><val d="2010/08/31" v="533.50"/><val d="2010/09/01" v="540.50"/><val d="2010/09/02" v="534.00"/><val d="2010/09/03" v="540.00"/><val d="2010/09/06" v="539.00"/><val d="2010/09/07" v="540.50"/><val d="2010/09/08" v="542.50"/><val d="2010/09/09" v="549.00"/><val d="2010/09/13" v="551.50"/><val d="2010/09/14" v="550.00"/><val d="2010/09/15" v="545.00"/><val d="2010/09/16" v="538.50"/><val d="2010/09/17" v="534.00"/><val d="2010/09/20" v="544.00"/><val d="2010/09/21" v="542.00"/><val d="2010/09/22" v="535.00"/><val d="2010/09/23" v="540.50"/><val d="2010/09/24" v="543.50"/><val d="2010/09/27" v="538.50"/><val d="2010/09/28" v="541.00"/><val d="2010/09/29" v="551.50"/><val d="2010/09/30" v="530.50"/><val d="2010/10/01" v="521.00"/><val d="2010/10/04" v="514.50"/><val d="2010/10/05" v="519.00"/><val d="2010/10/06" v="521.00"/><val d="2010/10/07" v="525.50"/><val d="2010/10/08" v="520.50"/><val d="2010/10/11" v="518.00"/><val d="2010/10/12" v="525.00"/><val d="2010/10/13" v="531.00"/><val d="2010/10/14" v="522.00"/><val d="2010/10/15" v="520.50"/><val d="2010/10/18" v="527.50"/><val d="2010/10/19" v="518.50"/><val d="2010/10/20" v="522.00"/><val d="2010/10/21" v="527.50"/><val d="2010/10/22" v="526.00"/><val d="2010/10/25" v="523.00"/><val d="2010/10/26" v="520.50"/><val d="2010/10/27" v="520.00"/><val d="2010/10/28" v="513.50"/><val d="2010/10/29" v="511.50"/><val d="2010/11/01" v="520.00"/><val d="2010/11/02" v="528.50"/><val d="2010/11/03" v="519.00"/><val d="2010/11/04" v="523.00"/><val d="2010/11/05" v="523.50"/><val d="2010/11/08" v="537.00"/><val d="2010/11/09" v="542.50"/><val d="2010/11/10" v="540.50"/><val d="2010/11/11" v="542.00"/><val d="2010/11/15" v="540.50"/><val d="2010/11/16" v="530.00"/><val d="2010/11/17" v="529.50"/><val d="2010/11/18" v="535.50"/><val d="2010/11/19" v="529.00"/><val d="2010/11/22" v="539.00"/><val d="2010/11/23" v="527.50"/><val d="2010/11/24" v="566.00"/><val d="2010/11/25" v="548.00"/><val d="2010/11/26" v="555.00"/><val d="2010/11/29" v="549.50"/><val d="2010/11/30" v="555.50"/><val d="2010/12/01" v="568.50"/><val d="2010/12/02" v="585.00"/><val d="2010/12/03" v="573.50"/><val d="2010/12/06" v="585.50"/><val d="2010/12/07" v="588.50"/><val d="2010/12/08" v="586.00"/><val d="2010/12/09" v="584.00"/><val d="2010/12/10" v="577.50"/><val d="2010/12/13" v="573.50"/><val d="2010/12/14" v="569.50"/><val d="2010/12/15" v="576.50"/><val d="2010/12/16" v="579.50"/><val d="2010/12/17" v="579.00"/><val d="2010/12/20" v="582.50"/><val d="2010/12/21" v="584.00"/><val d="2010/12/22" v="588.00"/><val d="2010/12/23" v="594.00"/><val d="2010/12/24" v="594.00"/><val d="2010/12/29" v="591.00"/><val d="2010/12/30" v="588.00"/><val d="2010/12/31" v="581.00"/><val d="2011/01/04" v="568.00"/><val d="2011/01/05" v="573.00"/><val d="2011/01/06" v="573.50"/><val d="2011/01/07" v="566.00"/><val d="2011/01/10" v="567.00"/><val d="2011/01/11" v="576.00"/><val d="2011/01/12" v="567.50"/><val d="2011/01/13" v="560.50"/><val d="2011/01/14" v="563.00"/><val d="2011/01/17" v="567.00"/><val d="2011/01/18" v="576.00"/><val d="2011/01/19" v="562.00"/><val d="2011/01/20" v="558.00"/><val d="2011/01/21" v="564.00"/><val d="2011/01/24" v="567.50"/><val d="2011/01/25" v="568.50"/><val d="2011/01/26" v="561.00"/><val d="2011/01/27" v="558.50"/><val d="2011/01/28" v="557.00"/><val d="2011/01/31" v="555.50"/><val d="2011/02/01" v="551.50"/><val d="2011/02/02" v="555.50"/><val d="2011/02/03" v="563.00"/><val d="2011/02/04" v="556.50"/><val d="2011/02/07" v="556.00"/><val d="2011/02/08" v="556.50"/><val d="2011/02/09" v="556.50"/><val d="2011/02/10" v="550.50"/><val d="2011/02/11" v="553.50"/><val d="2011/02/14" v="548.00"/><val d="2011/02/15" v="551.00"/><val d="2011/02/16" v="560.00"/><val d="2011/02/17" v="568.50"/><val d="2011/02/18" v="568.50"/><val d="2011/02/21" v="566.50"/><val d="2011/02/22" v="562.00"/><val d="2011/02/23" v="551.50"/><val d="2011/02/24" v="546.00"/><val d="2011/02/25" v="553.5"/><val d="2011/02/28" v="553.5"/><val d="2011/03/01" v="550"/><val d="2011/03/02" v="540.5"/><val d="2011/03/03" v="549"/><val d="2011/03/04" v="540"/><val d="2011/03/07" v="541"/><val d="2011/03/08" v="540.5"/><val d="2011/03/09" v="545.5"/><val d="2011/03/10" v="537.5"/></values></series></data>