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

<?xml version="1.0" encoding="UTF-8"?><data><series token="LHgEAAADwVoouAQAASeu0pAAAAAAAXCYF" group="ss" symbol="GB00B0744B38" gran="1d"><ss symbol="BNZL" isin="GB00B0744B38" name="Bunzl PLC" ind="Forestry, paper &amp; forest products" sec="Basic Materials" outst="330159558" cap="241841876235" baseValue="606.00"></ss><values><val d="2009/01/02" v="606.00"/><val d="2009/01/05" v="611.50"/><val d="2009/01/06" v="592.00"/><val d="2009/01/07" v="589.00"/><val d="2009/01/08" v="570.00"/><val d="2009/01/09" v="569.50"/><val d="2009/01/12" v="563.00"/><val d="2009/01/13" v="555.00"/><val d="2009/01/14" v="566.50"/><val d="2009/01/15" v="555.00"/><val d="2009/01/16" v="555.00"/><val d="2009/01/19" v="550.00"/><val d="2009/01/20" v="549.00"/><val d="2009/01/21" v="537.00"/><val d="2009/01/22" v="536.00"/><val d="2009/01/23" v="541.50"/><val d="2009/01/26" v="531.50"/><val d="2009/01/27" v="534.50"/><val d="2009/01/28" v="560.00"/><val d="2009/01/29" v="560.50"/><val d="2009/01/30" v="567.00"/><val d="2009/02/02" v="560.00"/><val d="2009/02/03" v="565.00"/><val d="2009/02/04" v="574.00"/><val d="2009/02/05" v="579.50"/><val d="2009/02/06" v="596.00"/><val d="2009/02/09" v="588.00"/><val d="2009/02/10" v="567.00"/><val d="2009/02/11" v="571.50"/><val d="2009/02/12" v="557.30"/><val d="2009/02/13" v="571.00"/><val d="2009/02/16" v="569.50"/><val d="2009/02/17" v="556.50"/><val d="2009/02/18" v="560.50"/><val d="2009/02/19" v="556.50"/><val d="2009/02/20" v="538.00"/><val d="2009/02/23" v="544.00"/><val d="2009/02/24" v="558.50"/><val d="2009/02/25" v="564.00"/><val d="2009/02/26" v="568.50"/><val d="2009/02/27" v="581.00"/><val d="2009/03/02" v="551.50"/><val d="2009/03/03" v="543.00"/><val d="2009/03/04" v="550.50"/><val d="2009/03/05" v="537.00"/><val d="2009/03/06" v="541.50"/><val d="2009/03/09" v="540.50"/><val d="2009/03/10" v="555.50"/><val d="2009/03/11" v="549.50"/><val d="2009/03/12" v="545.00"/><val d="2009/03/13" v="541.50"/><val d="2009/03/16" v="550.50"/><val d="2009/03/17" v="552.00"/><val d="2009/03/18" v="546.00"/><val d="2009/03/19" v="524.00"/><val d="2009/03/20" v="533.00"/><val d="2009/03/23" v="537.50"/><val d="2009/03/24" v="545.50"/><val d="2009/03/25" v="541.50"/><val d="2009/03/26" v="536.50"/><val d="2009/03/27" v="534.00"/><val d="2009/03/30" v="527.50"/><val d="2009/03/31" v="546.50"/><val d="2009/04/01" v="556.00"/><val d="2009/04/02" v="555.50"/><val d="2009/04/03" v="552.00"/><val d="2009/04/06" v="548.50"/><val d="2009/04/07" v="546.00"/><val d="2009/04/08" v="535.50"/><val d="2009/04/09" v="535.00"/><val d="2009/04/14" v="529.00"/><val d="2009/04/15" v="538.00"/><val d="2009/04/16" v="484.25"/><val d="2009/04/17" v="481.75"/><val d="2009/04/20" v="485.50"/><val d="2009/04/21" v="492.25"/><val d="2009/04/22" v="485.25"/><val d="2009/04/23" v="492.25"/><val d="2009/04/24" v="531.00"/><val d="2009/04/27" v="527.50"/><val d="2009/04/28" v="520.50"/><val d="2009/04/29" v="530.00"/><val d="2009/04/30" v="548.50"/><val d="2009/05/01" v="534.50"/><val d="2009/05/05" v="546.00"/><val d="2009/05/06" v="523.00"/><val d="2009/05/07" v="509.50"/><val d="2009/05/08" v="507.00"/><val d="2009/05/11" v="507.00"/><val d="2009/05/12" v="508.50"/><val d="2009/05/13" v="495.25"/><val d="2009/05/14" v="502.50"/><val d="2009/05/15" v="515.00"/><val d="2009/05/18" v="524.00"/><val d="2009/05/19" v="532.00"/><val d="2009/05/20" v="536.50"/><val d="2009/05/21" v="525.00"/><val d="2009/05/22" v="529.50"/><val d="2009/05/26" v="525.50"/><val d="2009/05/27" v="519.00"/><val d="2009/05/28" v="513.00"/><val d="2009/05/29" v="510.50"/><val d="2009/06/01" v="519.00"/><val d="2009/06/02" v="515.50"/><val d="2009/06/03" v="511.00"/><val d="2009/06/04" v="511.50"/><val d="2009/06/05" v="511.00"/><val d="2009/06/08" v="511.00"/><val d="2009/06/09" v="505.00"/><val d="2009/06/10" v="509.00"/><val d="2009/06/11" v="507.00"/><val d="2009/06/12" v="507.50"/><val d="2009/06/15" v="494.50"/><val d="2009/06/16" v="499.50"/><val d="2009/06/17" v="492.25"/><val d="2009/06/18" v="483.75"/><val d="2009/06/19" v="483.50"/><val d="2009/06/22" v="485.50"/><val d="2009/06/23" v="495.00"/><val d="2009/06/24" v="499.00"/><val d="2009/06/25" v="499.50"/><val d="2009/06/26" v="503.00"/><val d="2009/06/29" v="505.50"/><val d="2009/06/30" v="502.50"/><val d="2009/07/01" v="512.50"/><val d="2009/07/02" v="503.50"/><val d="2009/07/03" v="509.00"/><val d="2009/07/06" v="513.00"/><val d="2009/07/07" v="524.00"/><val d="2009/07/08" v="519.00"/><val d="2009/07/09" v="524.50"/><val d="2009/07/10" v="521.50"/><val d="2009/07/13" v="528.00"/><val d="2009/07/14" v="531.50"/><val d="2009/07/15" v="538.50"/><val d="2009/07/16" v="538.50"/><val d="2009/07/17" v="525.00"/><val d="2009/07/20" v="523.50"/><val d="2009/07/21" v="532.00"/><val d="2009/07/22" v="538.00"/><val d="2009/07/23" v="535.00"/><val d="2009/07/24" v="528.50"/><val d="2009/07/27" v="522.50"/><val d="2009/07/28" v="522.00"/><val d="2009/07/29" v="529.00"/><val d="2009/07/30" v="527.00"/><val d="2009/07/31" v="518.00"/><val d="2009/08/03" v="525.50"/><val d="2009/08/04" v="519.50"/><val d="2009/08/05" v="523.50"/><val d="2009/08/06" v="529.00"/><val d="2009/08/07" v="530.50"/><val d="2009/08/10" v="538.50"/><val d="2009/08/11" v="531.50"/><val d="2009/08/12" v="540.00"/><val d="2009/08/13" v="541.50"/><val d="2009/08/14" v="544.00"/><val d="2009/08/17" v="535.50"/><val d="2009/08/18" v="536.00"/><val d="2009/08/19" v="542.50"/><val d="2009/08/20" v="542.00"/><val d="2009/08/21" v="552.00"/><val d="2009/08/24" v="576.50"/><val d="2009/08/25" v="583.50"/><val d="2009/08/26" v="585.00"/><val d="2009/08/27" v="587.50"/><val d="2009/08/28" v="587.50"/><val d="2009/09/01" v="584.50"/><val d="2009/09/02" v="579.00"/><val d="2009/09/03" v="580.00"/><val d="2009/09/04" v="581.50"/><val d="2009/09/07" v="585.00"/><val d="2009/09/08" v="586.00"/><val d="2009/09/09" v="596.50"/><val d="2009/09/10" v="591.50"/><val d="2009/09/11" v="591.00"/><val d="2009/09/14" v="595.00"/><val d="2009/09/15" v="608.00"/><val d="2009/09/16" v="620.00"/><val d="2009/09/17" v="621.00"/><val d="2009/09/18" v="620.00"/><val d="2009/09/21" v="624.00"/><val d="2009/09/22" v="620.00"/><val d="2009/09/23" v="628.50"/><val d="2009/09/24" v="622.00"/><val d="2009/09/25" v="619.00"/><val d="2009/09/28" v="627.00"/><val d="2009/09/29" v="634.50"/><val d="2009/09/30" v="634.50"/><val d="2009/10/01" v="628.00"/><val d="2009/10/02" v="621.50"/><val d="2009/10/05" v="621.50"/><val d="2009/10/06" v="635.00"/><val d="2009/10/07" v="626.00"/><val d="2009/10/08" v="636.50"/><val d="2009/10/09" v="632.50"/><val d="2009/10/12" v="633.00"/><val d="2009/10/13" v="633.00"/><val d="2009/10/14" v="640.00"/><val d="2009/10/15" v="635.50"/><val d="2009/10/16" v="636.00"/><val d="2009/10/19" v="652.00"/><val d="2009/10/20" v="652.50"/><val d="2009/10/21" v="656.00"/><val d="2009/10/22" v="664.50"/><val d="2009/10/23" v="651.50"/><val d="2009/10/26" v="661.50"/><val d="2009/10/27" v="661.50"/><val d="2009/10/28" v="657.50"/><val d="2009/10/29" v="673.00"/><val d="2009/10/30" v="664.50"/><val d="2009/11/02" v="656.50"/><val d="2009/11/03" v="650.50"/><val d="2009/11/04" v="644.50"/><val d="2009/11/05" v="646.50"/><val d="2009/11/06" v="647.00"/><val d="2009/11/09" v="652.50"/><val d="2009/11/10" v="647.50"/><val d="2009/11/11" v="643.00"/><val d="2009/11/12" v="645.00"/><val d="2009/11/13" v="645.00"/><val d="2009/11/16" v="654.00"/><val d="2009/11/17" v="650.00"/><val d="2009/11/18" v="653.50"/><val d="2009/11/19" v="644.50"/><val d="2009/11/20" v="645.00"/><val d="2009/11/23" v="637.50"/><val d="2009/11/24" v="632.00"/><val d="2009/11/25" v="631.00"/><val d="2009/11/26" v="624.00"/><val d="2009/11/27" v="625.50"/><val d="2009/11/30" v="624.00"/><val d="2009/12/01" v="630.00"/><val d="2009/12/02" v="635.00"/><val d="2009/12/03" v="641.50"/><val d="2009/12/04" v="640.00"/><val d="2009/12/07" v="651.50"/><val d="2009/12/08" v="642.50"/><val d="2009/12/09" v="636.00"/><val d="2009/12/10" v="647.00"/><val d="2009/12/11" v="657.00"/><val d="2009/12/14" v="653.50"/><val d="2009/12/15" v="655.00"/><val d="2009/12/16" v="660.50"/><val d="2009/12/17" v="652.50"/><val d="2009/12/18" v="647.50"/><val d="2009/12/21" v="652.00"/><val d="2009/12/22" v="656.50"/><val d="2009/12/23" v="661.50"/><val d="2009/12/29" v="669.00"/><val d="2009/12/30" v="668.00"/><val d="2009/12/31" v="675.00"/><val d="2010/01/04" v="672.50"/><val d="2010/01/05" v="663.00"/><val d="2010/01/06" v="660.00"/><val d="2010/01/07" v="663.00"/><val d="2010/01/08" v="663.50"/><val d="2010/01/11" v="674.00"/><val d="2010/01/12" v="658.50"/><val d="2010/01/13" v="664.50"/><val d="2010/01/14" v="646.50"/><val d="2010/01/15" v="640.50"/><val d="2010/01/18" v="639.50"/><val d="2010/01/19" v="639.00"/><val d="2010/01/20" v="632.00"/><val d="2010/01/21" v="628.50"/><val d="2010/01/22" v="621.00"/><val d="2010/01/25" v="626.50"/><val d="2010/01/26" v="623.00"/><val d="2010/01/27" v="616.50"/><val d="2010/01/28" v="616.50"/><val d="2010/01/29" v="624.50"/><val d="2010/02/01" v="622.50"/><val d="2010/02/02" v="630.50"/><val d="2010/02/03" v="632.50"/><val d="2010/02/04" v="623.00"/><val d="2010/02/05" v="625.00"/><val d="2010/02/08" v="627.50"/><val d="2010/02/09" v="625.50"/><val d="2010/02/10" v="627.00"/><val d="2010/02/11" v="630.50"/><val d="2010/02/12" v="629.00"/><val d="2010/02/15" v="628.50"/><val d="2010/02/16" v="629.00"/><val d="2010/02/17" v="635.50"/><val d="2010/02/18" v="639.50"/><val d="2010/02/19" v="653.00"/><val d="2010/02/22" v="678.00"/><val d="2010/02/23" v="675.50"/><val d="2010/02/24" v="676.50"/><val d="2010/02/25" v="668.50"/><val d="2010/02/26" v="680.50"/><val d="2010/03/01" v="696.50"/><val d="2010/03/02" v="698.50"/><val d="2010/03/03" v="699.50"/><val d="2010/03/04" v="695.00"/><val d="2010/03/05" v="695.50"/><val d="2010/03/08" v="705.00"/><val d="2010/03/09" v="713.00"/><val d="2010/03/10" v="707.50"/><val d="2010/03/11" v="708.00"/><val d="2010/03/12" v="717.50"/><val d="2010/03/15" v="721.00"/><val d="2010/03/16" v="726.00"/><val d="2010/03/17" v="728.50"/><val d="2010/03/18" v="730.00"/><val d="2010/03/19" v="736.50"/><val d="2010/03/22" v="734.50"/><val d="2010/03/23" v="735.00"/><val d="2010/03/24" v="736.50"/><val d="2010/03/25" v="740.00"/><val d="2010/03/26" v="733.50"/><val d="2010/03/29" v="730.00"/><val d="2010/03/30" v="729.00"/><val d="2010/03/31" v="721.00"/><val d="2010/04/01" v="740.00"/><val d="2010/04/06" v="743.50"/><val d="2010/04/07" v="744.00"/><val d="2010/04/08" v="745.50"/><val d="2010/04/09" v="753.50"/><val d="2010/04/12" v="758.00"/><val d="2010/04/13" v="759.00"/><val d="2010/04/14" v="762.00"/><val d="2010/04/15" v="763.50"/><val d="2010/04/16" v="760.00"/><val d="2010/04/19" v="756.00"/><val d="2010/04/20" v="765.50"/><val d="2010/04/21" v="765.50"/><val d="2010/04/22" v="768.00"/><val d="2010/04/23" v="762.00"/><val d="2010/04/26" v="769.00"/><val d="2010/04/27" v="753.50"/><val d="2010/04/28" v="745.50"/><val d="2010/04/29" v="769.00"/><val d="2010/04/30" v="764.00"/><val d="2010/05/04" v="760.00"/><val d="2010/05/05" v="734.50"/><val d="2010/05/06" v="734.00"/><val d="2010/05/07" v="716.00"/><val d="2010/05/10" v="735.00"/><val d="2010/05/11" v="734.50"/><val d="2010/05/12" v="754.00"/><val d="2010/05/13" v="756.50"/><val d="2010/05/14" v="746.00"/><val d="2010/05/17" v="742.50"/><val d="2010/05/18" v="746.00"/><val d="2010/05/19" v="731.50"/><val d="2010/05/20" v="721.00"/><val d="2010/05/21" v="714.00"/><val d="2010/05/24" v="712.50"/><val d="2010/05/25" v="702.00"/><val d="2010/05/26" v="711.50"/><val d="2010/05/27" v="716.00"/><val d="2010/05/28" v="716.50"/><val d="2010/06/01" v="726.00"/><val d="2010/06/02" v="714.50"/><val d="2010/06/03" v="716.00"/><val d="2010/06/04" v="714.50"/><val d="2010/06/07" v="710.00"/><val d="2010/06/08" v="709.00"/><val d="2010/06/09" v="716.50"/><val d="2010/06/10" v="730.00"/><val d="2010/06/11" v="724.00"/><val d="2010/06/14" v="731.00"/><val d="2010/06/15" v="742.00"/><val d="2010/06/16" v="745.00"/><val d="2010/06/17" v="740.50"/><val d="2010/06/18" v="745.00"/><val d="2010/06/21" v="746.50"/><val d="2010/06/22" v="729.00"/><val d="2010/06/23" v="715.00"/><val d="2010/06/24" v="701.50"/><val d="2010/06/25" v="689.50"/><val d="2010/06/28" v="689.00"/><val d="2010/06/29" v="674.00"/><val d="2010/06/30" v="673.50"/><val d="2010/07/01" v="661.50"/><val d="2010/07/02" v="664.00"/><val d="2010/07/05" v="658.00"/><val d="2010/07/06" v="669.00"/><val d="2010/07/07" v="674.50"/><val d="2010/07/08" v="691.00"/><val d="2010/07/09" v="689.50"/><val d="2010/07/12" v="690.00"/><val d="2010/07/13" v="708.00"/><val d="2010/07/14" v="714.00"/><val d="2010/07/15" v="714.50"/><val d="2010/07/16" v="706.00"/><val d="2010/07/19" v="697.50"/><val d="2010/07/20" v="694.00"/><val d="2010/07/21" v="703.00"/><val d="2010/07/22" v="723.50"/><val d="2010/07/23" v="726.50"/><val d="2010/07/26" v="727.50"/><val d="2010/07/27" v="716.50"/><val d="2010/07/28" v="705.00"/><val d="2010/07/29" v="703.50"/><val d="2010/07/30" v="690.00"/><val d="2010/08/02" v="693.00"/><val d="2010/08/03" v="697.00"/><val d="2010/08/04" v="700.50"/><val d="2010/08/05" v="701.50"/><val d="2010/08/06" v="688.50"/><val d="2010/08/09" v="684.50"/><val d="2010/08/10" v="688.50"/><val d="2010/08/11" v="683.00"/><val d="2010/08/12" v="688.50"/><val d="2010/08/13" v="688.50"/><val d="2010/08/16" v="688.00"/><val d="2010/08/17" v="699.50"/><val d="2010/08/18" v="699.00"/><val d="2010/08/19" v="691.50"/><val d="2010/08/20" v="682.00"/><val d="2010/08/23" v="681.00"/><val d="2010/08/24" v="679.00"/><val d="2010/08/25" v="682.00"/><val d="2010/08/26" v="685.00"/><val d="2010/08/27" v="702.00"/><val d="2010/08/31" v="711.00"/><val d="2010/09/01" v="737.00"/><val d="2010/09/02" v="746.00"/><val d="2010/09/03" v="758.00"/><val d="2010/09/06" v="747.50"/><val d="2010/09/07" v="746.00"/><val d="2010/09/08" v="747.50"/><val d="2010/09/09" v="754.50"/><val d="2010/09/13" v="749.50"/><val d="2010/09/14" v="757.00"/><val d="2010/09/15" v="754.50"/><val d="2010/09/16" v="749.50"/><val d="2010/09/17" v="748.00"/><val d="2010/09/20" v="762.50"/><val d="2010/09/21" v="771.00"/><val d="2010/09/22" v="765.50"/><val d="2010/09/23" v="758.00"/><val d="2010/09/24" v="771.50"/><val d="2010/09/27" v="760.50"/><val d="2010/09/28" v="763.50"/><val d="2010/09/29" v="767.00"/><val d="2010/09/30" v="759.00"/><val d="2010/10/01" v="760.00"/><val d="2010/10/04" v="752.50"/><val d="2010/10/05" v="758.00"/><val d="2010/10/06" v="768.50"/><val d="2010/10/07" v="759.00"/><val d="2010/10/08" v="761.00"/><val d="2010/10/11" v="763.50"/><val d="2010/10/12" v="767.00"/><val d="2010/10/13" v="776.50"/><val d="2010/10/14" v="777.00"/><val d="2010/10/15" v="768.00"/><val d="2010/10/18" v="772.00"/><val d="2010/10/19" v="760.50"/><val d="2010/10/20" v="762.00"/><val d="2010/10/21" v="769.00"/><val d="2010/10/22" v="756.50"/><val d="2010/10/25" v="753.50"/><val d="2010/10/26" v="751.50"/><val d="2010/10/27" v="746.00"/><val d="2010/10/28" v="744.00"/><val d="2010/10/29" v="739.00"/><val d="2010/11/01" v="743.00"/><val d="2010/11/02" v="745.00"/><val d="2010/11/03" v="741.00"/><val d="2010/11/04" v="733.50"/><val d="2010/11/05" v="730.00"/><val d="2010/11/08" v="731.00"/><val d="2010/11/09" v="733.50"/><val d="2010/11/10" v="729.50"/><val d="2010/11/11" v="721.50"/><val d="2010/11/12" v="717.00"/><val d="2010/11/15" v="724.00"/><val d="2010/11/16" v="719.00"/><val d="2010/11/17" v="717.50"/><val d="2010/11/18" v="723.00"/><val d="2010/11/19" v="721.00"/><val d="2010/11/22" v="711.00"/><val d="2010/11/23" v="703.50"/><val d="2010/11/24" v="716.00"/><val d="2010/11/25" v="715.50"/><val d="2010/11/26" v="723.00"/><val d="2010/11/29" v="715.00"/><val d="2010/11/30" v="701.50"/><val d="2010/12/01" v="715.50"/><val d="2010/12/02" v="728.00"/><val d="2010/12/03" v="722.00"/><val d="2010/12/06" v="728.00"/><val d="2010/12/07" v="724.50"/><val d="2010/12/08" v="724.50"/><val d="2010/12/09" v="718.00"/><val d="2010/12/10" v="710.00"/><val d="2010/12/13" v="707.50"/><val d="2010/12/14" v="711.50"/><val d="2010/12/15" v="712.50"/><val d="2010/12/16" v="722.00"/><val d="2010/12/17" v="723.50"/><val d="2010/12/20" v="728.00"/><val d="2010/12/21" v="736.00"/><val d="2010/12/22" v="738.00"/><val d="2010/12/23" v="736.00"/><val d="2010/12/24" v="736.50"/><val d="2010/12/29" v="732.50"/><val d="2010/12/30" v="730.00"/><val d="2010/12/31" v="719.00"/><val d="2011/01/04" v="731.50"/><val d="2011/01/05" v="745.50"/><val d="2011/01/06" v="745.00"/><val d="2011/01/07" v="752.00"/><val d="2011/01/10" v="757.00"/><val d="2011/01/11" v="770.50"/><val d="2011/01/12" v="770.00"/><val d="2011/01/13" v="768.00"/><val d="2011/01/14" v="765.00"/><val d="2011/01/17" v="766.50"/><val d="2011/01/18" v="775.00"/><val d="2011/01/19" v="755.00"/><val d="2011/01/20" v="740.00"/><val d="2011/01/21" v="740.00"/><val d="2011/01/24" v="747.00"/><val d="2011/01/25" v="750.50"/><val d="2011/01/26" v="760.00"/><val d="2011/01/27" v="759.50"/><val d="2011/01/28" v="760.50"/><val d="2011/01/31" v="760.50"/><val d="2011/02/01" v="772.50"/><val d="2011/02/02" v="769.00"/><val d="2011/02/03" v="767.50"/><val d="2011/02/04" v="768.00"/><val d="2011/02/07" v="779.00"/><val d="2011/02/08" v="779.00"/><val d="2011/02/09" v="778.50"/><val d="2011/02/10" v="778.50"/><val d="2011/02/11" v="778.00"/><val d="2011/02/14" v="783.00"/><val d="2011/02/15" v="780.00"/><val d="2011/02/16" v="778.00"/><val d="2011/02/17" v="778.00"/><val d="2011/02/18" v="780.00"/><val d="2011/02/21" v="768.50"/><val d="2011/02/22" v="746.00"/><val d="2011/02/23" v="740.50"/><val d="2011/02/24" v="740.00"/><val d="2011/02/25" v="756"/><val d="2011/02/28" v="760"/><val d="2011/03/01" v="742"/><val d="2011/03/02" v="724.5"/><val d="2011/03/03" v="729.5"/><val d="2011/03/04" v="736.5"/><val d="2011/03/07" v="731"/><val d="2011/03/08" v="724"/><val d="2011/03/09" v="734"/><val d="2011/03/10" v="732.5"/></values></series></data>