eg: Prices for BHP
Currently Tue 25-Dec-30 01:20:43 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ABC) ADBRI LIMITED Daily Prices Page 8...
TOC Company Info for ABC Limits 
| Listing Code | ABC |
| Listing Name | ADBRI LIMITED |
| GICS Sector | Materials |
| ISIN Name | ADELAIDE BRIGHTON |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000ABC7 |
Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for ABC .. Monday 17th June 2024
ABC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ABC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Jul-14 Mon | ### | ### | ### | ### | 1,694,859 | 0 | 28.6 | 28.6 | 0.0 |
| 2014-Jul-11 Fri | 3.59 | ### | 3.59 | ### | 74.8 | 74.8 | 0.0 | ||
| 2014-Jul-10 Thu | ### | ### | ### | ### | 1,421,045 | 0 | 27.3 | 27.3 | 0.0 |
| 2014-Jul-09 Wed | ### | ### | 3.55 | ### | 76.0 | 76.0 | 0.0 | ||
| 2014-Jul-08 Tue | ### | ### | 3.625 | ### | 1,736,058 | ### | ### | ### | 0.0 |
| 2014-Jul-07 Mon | 3.7 | 3.75 | ### | ### | 2,189,970 | ### | 34.6 | 34.6 | 0.0 |
| 2014-Jul-04 Fri | ### | 3.73 | ### | 3.72 | ### | ### | 0.3 | ||
| 2014-Jul-03 Thu | 3.58 | ### | 3.55 | ### | 74.8 | 74.8 | 0.0 | ||
| 2014-Jul-02 Wed | 3.58 | ### | 3.56 | 3.58 | 67.6 | 67.6 | 0.3 | ||
| 2014-Jul-01 Tue | 3.48 | 3.59 | 3.44 | 3.56 | 85.5 | 85.5 | 0.3 | ||
| 2014-Jun-30 Mon | 3.51 | ### | 3.42 | 3.45 | 22.7 | 22.7 | ### | ||
| 2014-Jun-27 Fri | 3.5 | ### | 3.44 | 3.5 | 3,625,884 | 6,236,520 | ### | ### | 0.3 |
| 2014-Jun-26 Thu | 3.45 | 3.49 | 3.4 | 3.49 | 73.4 | 73.4 | ### | ||
| 2014-Jun-25 Wed | 3.41 | 3.46 | ### | 3.43 | 2,398,656 | 4,149,674 | 73.9 | 73.9 | 0.2 |
| 2014-Jun-24 Tue | 3.4 | 3.45 | ### | 3.43 | 3,285,958 | 5,668,277 | ### | ### | 0.2 |
| 2014-Jun-23 Mon | 3.4 | 3.42 | ### | 3.4 | ### | ### | 0.2 | ||
| 2014-Jun-20 Fri | 3.4 | 3.42 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-19 Thu | ### | 3.41 | ### | 3.41 | 78.2 | 78.2 | ### | ||
| 2014-Jun-18 Wed | 3.23 | ### | 3.21 | ### | 3,260,825 | 5,233,624 | 88.9 | 88.9 | 0.0 |
| 2014-Jun-17 Tue | 3.23 | 3.26 | ### | 3.26 | 2,670,927 | ### | ### | ### | 0.2 |
| 2014-Jun-16 Mon | ### | 3.25 | ### | 3.22 | 81.2 | 81.2 | 0.2 | ||
| 2014-Jun-13 Fri | 3.25 | 3.25 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-12 Thu | ### | ### | 3.26 | 3.27 | 1,702,024 | ### | 23.6 | 23.6 | ### |
| 2014-Jun-11 Wed | ### | ### | ### | ### | 1,852,451 | 0 | 26.9 | 26.9 | 0.0 |
| 2014-Jun-10 Tue | ### | ### | 3.29 | ### | 2,486,185 | 4,089,774 | ### | ### | 0.0 |
| 2014-Jun-06 Fri | 3.28 | ### | 3.22 | ### | ### | ### | 0.0 | ||
| 2014-Jun-05 Thu | 3.25 | 3.29 | 3.22 | 3.27 | 80.6 | 80.6 | ### | ||
| 2014-Jun-04 Wed | ### | ### | 3.22 | 3.25 | ### | ### | 0.2 | ||
| 2014-Jun-03 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2014-Jun-02 Mon | ### | 3.4 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2014-May-30 Fri | 3.47 | 3.47 | ### | ### | 4,699,857 | 8,154,251 | 11.2 | 11.2 | 0.0 |
| 2014-May-29 Thu | 3.44 | 3.5 | 3.42 | 3.43 | 28.9 | 28.9 | 0.2 | ||
| 2014-May-28 Wed | 3.43 | 3.48 | 3.41 | 3.43 | 2,161,885 | ### | ### | ### | 0.2 |
| 2014-May-27 Tue | 3.43 | 3.5 | ### | 3.42 | 2,755,243 | 4,821,675 | ### | ### | 0.2 |
| 2014-May-26 Mon | 3.45 | 3.47 | 3.41 | 3.43 | 2,084,170 | 7,169,544 | ### | ### | 0.2 |
| 2014-May-23 Fri | 3.52 | 3.525 | 3.47 | 3.47 | ### | ### | 0.2 | ||
| 2014-May-22 Thu | 3.5 | 3.57 | ### | 3.53 | 6,506,381 | ### | 77.0 | 77.0 | 0.3 |
| 2014-May-21 Wed | 3.73 | 3.73 | 3.53 | 3.53 | 2,705,076 | 9,819,425 | 6.9 | 6.9 | 0.3 |
| 2014-May-20 Tue | 3.72 | 3.79 | 3.72 | 3.75 | 80.8 | 80.8 | 0.3 | ||
| 2014-May-19 Mon | 3.81 | 3.82 | ### | 3.72 | ### | ### | 0.3 | ||
| 2014-May-16 Fri | 3.82 | 3.85 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2014-May-15 Thu | 3.82 | 3.855 | 3.82 | 3.85 | 77.6 | 77.6 | 0.3 | ||
| 2014-May-14 Wed | 3.88 | 3.88 | 3.82 | 3.84 | 770,889 | 2,967,922 | 19.3 | 19.3 | 0.3 |
| 2014-May-13 Tue | 3.84 | 3.88 | 3.82 | 3.88 | ### | ### | 0.3 | ||
| 2014-May-12 Mon | 3.82 | 3.85 | 3.78 | 3.82 | 796,655 | ### | ### | ### | 0.3 |
| 2014-May-09 Fri | 3.84 | 3.84 | ### | 3.82 | 591,355 | ### | ### | ### | 0.3 |
| 2014-May-08 Thu | 3.84 | ### | 3.84 | 3.88 | 918,172 | ### | 82.5 | 82.5 | 0.3 |
| 2014-May-07 Wed | 3.88 | 3.89 | ### | 3.81 | ### | ### | 0.3 | ||
| 2014-May-06 Tue | ### | ### | 3.86 | 3.89 | ### | ### | 0.3 | ||
| 2014-May-05 Mon | 3.85 | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2014-May-02 Fri | 3.81 | 3.88 | 3.78 | 3.87 | 1,584,785 | 6,069,726 | 85.5 | 85.5 | ### |
| 2014-May-01 Thu | ### | ### | ### | 3.82 | 1,374,526 | 0 | 19.0 | 19.0 | 0.3 |
| 2014-Apr-30 Wed | 3.89 | ### | 3.86 | ### | 1,546,985 | 2,985,681 | 77.1 | 77.1 | 0.0 |
| 2014-Apr-29 Tue | ### | ### | 3.85 | 3.88 | 1,474,470 | 2,838,354 | ### | ### | 0.3 |
| 2014-Apr-28 Mon | ### | ### | ### | ### | 1,609,083 | 0 | ### | ### | 0.0 |
| 2014-Apr-24 Thu | ### | 3.975 | ### | ### | 22.8 | 22.8 | 0.0 | ||
| 2014-Apr-23 Wed | ### | ### | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2014-Apr-22 Tue | ### | ### | ### | ### | 1,625,775 | 0 | 32.1 | 32.1 | 0.0 |
| 2014-Apr-17 Thu | ### | ### | 3.86 | ### | 1,037,684 | ### | ### | ### | 0.0 |
| 2014-Apr-16 Wed | 3.85 | 3.89 | 3.83 | 3.87 | 1,486,124 | ### | 73.3 | 73.3 | ### |
| 2014-Apr-15 Tue | 3.83 | 3.88 | 3.83 | 3.85 | ### | ### | 0.3 | ||
| 2014-Apr-14 Mon | ### | ### | 3.84 | 3.84 | 1,153,982 | 2,215,645 | 23.3 | 23.3 | 0.3 |
| 2014-Apr-11 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Apr-10 Thu | ### | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2014-Apr-09 Wed | ### | ### | 3.89 | ### | 80.2 | 80.2 | 0.0 | ||
| 2014-Apr-08 Tue | 3.89 | ### | 3.87 | ### | 79.6 | 79.6 | 0.0 | ||
| 2014-Apr-07 Mon | 3.86 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2014-Apr-04 Fri | ### | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2014-Apr-03 Thu | 4 | 4 | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2014-Apr-02 Wed | 4 | ### | ### | ### | 31.1 | 31.1 | 0.0 | ||
| 2014-Apr-01 Tue | ### | ### | ### | ### | 1,861,620 | 0 | 25.2 | 25.2 | 0.0 |
| 2014-Mar-31 Mon | ### | ### | ### | ### | 2,149,442 | 0 | 78.8 | 78.8 | 0.0 |
| 2014-Mar-28 Fri | ### | 3.975 | ### | ### | 2,467,243 | 4,903,645 | 72.8 | 72.8 | 0.0 |
| 2014-Mar-27 Thu | 3.84 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2014-Mar-26 Wed | 3.87 | ### | 3.85 | 3.89 | 2,950,978 | ### | ### | ### | 0.3 |
| 2014-Mar-25 Tue | 3.8 | 3.87 | 3.8 | 3.87 | 87.0 | 87.0 | ### | ||
| 2014-Mar-24 Mon | 3.85 | 3.86 | 3.8 | 3.83 | ### | ### | ### | ||
| 2014-Mar-21 Fri | 3.8 | ### | 3.77 | ### | 3,996,987 | 7,534,320 | 88.4 | 88.4 | 0.0 |
| 2014-Mar-20 Thu | 3.75 | 3.82 | 3.74 | 3.82 | ### | ### | 0.3 | ||
| 2014-Mar-19 Wed | 3.73 | 3.84 | 3.73 | 3.82 | 4,101,588 | ### | ### | ### | 0.3 |
| 2014-Mar-18 Tue | 3.78 | 3.81 | 3.7 | 3.75 | 27.2 | 27.2 | 0.3 | ||
| 2014-Mar-17 Mon | 3.8 | 3.875 | ### | 3.78 | ### | ### | 0.3 | ||
| 2014-Mar-14 Fri | ### | ### | 3.75 | 3.75 | ### | ### | 0.3 | ||
| 2014-Mar-13 Thu | 4.24 | ### | 4.21 | ### | ### | ### | 0.0 | ||
| 2014-Mar-12 Wed | 4.26 | 4.26 | 4.2 | 4.24 | ### | ### | 0.3 | ||
| 2014-Mar-11 Tue | 4.27 | ### | 4.225 | 4.28 | 973,975 | 2,057,522 | 77.3 | 77.3 | 0.3 |
| 2014-Mar-10 Mon | ### | ### | 4.26 | 4.29 | 950,972 | 2,025,570 | ### | ### | ### |
| 2014-Mar-07 Fri | ### | 4.375 | 4.29 | ### | 921,451 | 3,992,186 | 78.4 | 78.4 | 0.0 |
| 2014-Mar-06 Thu | 4.25 | ### | 4.225 | ### | 1,184,527 | ### | ### | ### | 0.0 |
| 2014-Mar-05 Wed | ### | ### | 4.185 | 4.26 | 83.4 | 83.4 | 0.3 | ||
| 2014-Mar-04 Tue | 4.26 | 4.26 | ### | ### | ### | ### | 0.0 | ||
| 2014-Mar-03 Mon | 4.21 | 4.27 | ### | 4.26 | 2,230,473 | 4,762,059 | ### | ### | 0.3 |
| 2014-Feb-28 Fri | 4.25 | 4.26 | ### | ### | 2,191,782 | ### | 20.5 | 20.5 | 0.0 |
| 2014-Feb-27 Thu | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 2014-Feb-26 Wed | 4.27 | ### | 4.25 | ### | 969,745 | ### | 83.2 | 83.2 | 0.0 |
| 2014-Feb-25 Tue | ### | ### | 4.24 | 4.26 | 21.0 | 21.0 | 0.3 | ||
| 2014-Feb-24 Mon | ### | ### | 4.27 | ### | 1,866,240 | 3,984,422 | 25.5 | 25.5 | 0.0 |
| 2014-Feb-21 Fri | 4.2 | 4.325 | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-20 Thu | ### | 4.24 | ### | ### | 2,223,458 | ### | ### | ### | 0.0 |
| 2014-Feb-19 Wed | ### | ### | ### | ### | 1,549,855 | 0 | 79.9 | 79.9 | 0.0 |
| 2014-Feb-18 Tue | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2014-Feb-17 Mon | ### | ### | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2014-Feb-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-13 Thu | ### | 4.145 | ### | ### | 2,064,676 | 4,279,041 | 15.7 | 15.7 | 0.0 |
| 2014-Feb-12 Wed | ### | ### | ### | ### | 1,137,084 | 0 | 79.7 | 79.7 | 0.0 |
| 2014-Feb-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Feb-10 Mon | 3.88 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2014-Feb-07 Fri | 3.8 | 3.87 | 3.73 | 3.87 | 80.4 | 80.4 | ### | ||
| 2014-Feb-06 Thu | 3.73 | 3.8 | 3.71 | 3.79 | ### | ### | ### | ||
| 2014-Feb-05 Wed | 3.77 | 3.775 | 3.72 | 3.75 | 1,411,926 | ### | 32.6 | 32.6 | 0.3 |
| 2014-Feb-04 Tue | 3.76 | 3.81 | 3.74 | 3.77 | ### | ### | ### | ||
| 2014-Feb-03 Mon | 3.74 | 3.81 | ### | 3.8 | 1,172,778 | 2,234,142 | 85.9 | 85.9 | ### |
| 2014-Jan-31 Fri | 3.71 | 3.78 | ### | 3.78 | ### | ### | 0.3 | ||
| 2014-Jan-30 Thu | ### | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2014-Jan-29 Wed | ### | 3.71 | ### | 3.7 | 1,085,641 | ### | ### | ### | 0.3 |
| 2014-Jan-28 Tue | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2014-Jan-24 Fri | ### | 3.72 | ### | ### | 567,322 | ### | 73.1 | 73.1 | 0.0 |
| 2014-Jan-23 Thu | 3.74 | 3.76 | ### | ### | 864,077 | ### | 21.7 | 21.7 | 0.0 |
| 2014-Jan-22 Wed | 3.81 | ### | 3.75 | 3.75 | 695,673 | 1,304,386 | 18.3 | 18.3 | 0.3 |
| 2014-Jan-21 Tue | 3.78 | 3.825 | 3.74 | 3.81 | ### | ### | 0.3 | ||
| 2014-Jan-20 Mon | 3.75 | 3.785 | 3.73 | 3.78 | 604,848 | ### | 79.8 | 79.8 | 0.3 |
| 2014-Jan-17 Fri | 3.84 | 3.855 | 3.75 | 3.75 | 11.7 | 11.7 | 0.3 | ||
| 2014-Jan-16 Thu | 3.73 | 3.84 | 3.72 | 3.84 | 1,241,270 | ### | 87.3 | 87.3 | 0.3 |
| 2014-Jan-15 Wed | ### | 3.75 | ### | 3.74 | 84.6 | 84.6 | 0.3 | ||
| 2014-Jan-14 Tue | 3.72 | 3.72 | ### | ### | 1,599,421 | 2,974,923 | 16.5 | 16.5 | 0.0 |
| 2014-Jan-13 Mon | 3.75 | 3.77 | 3.72 | 3.72 | 904,375 | 3,386,884 | ### | ### | 0.3 |
| 2014-Jan-10 Fri | 3.75 | 3.77 | 3.745 | 3.76 | 566,040 | ### | 74.3 | 74.3 | 0.3 |
| 2014-Jan-09 Thu | 3.75 | 3.76 | 3.72 | 3.74 | 857,229 | ### | 25.7 | 25.7 | 0.3 |
| 2014-Jan-08 Wed | 3.76 | 3.77 | 3.71 | 3.74 | 28.1 | 28.1 | 0.3 | ||
| 2014-Jan-07 Tue | ### | 3.73 | ### | 3.73 | ### | ### | ### | ||
| 2014-Jan-06 Mon | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2014-Jan-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jan-02 Thu | ### | 3.73 | ### | ### | 338,543 | 631,382 | ### | ### | 0.0 |
| 2013-Dec-31 Tue | ### | ### | ### | ### | 644,549 | 0 | 85.5 | 85.5 | 0.0 |
| 2013-Dec-30 Mon | ### | 3.675 | ### | ### | 22.4 | 22.4 | 0.0 | ||
| 2013-Dec-27 Fri | 3.73 | 3.74 | ### | ### | 401,347 | ### | ### | ### | 0.0 |
| 2013-Dec-24 Tue | ### | 3.7 | ### | ### | 707,452 | 1,308,786 | ### | ### | 0.0 |
| 2013-Dec-23 Mon | ### | ### | ### | ### | 2,369,288 | 0 | ### | ### | 0.0 |
| 2013-Dec-20 Fri | ### | ### | 3.55 | ### | 63.4 | 63.4 | 0.0 | ||
| 2013-Dec-19 Thu | 3.54 | ### | 3.51 | 3.58 | 74.9 | 74.9 | 0.3 | ||
| 2013-Dec-18 Wed | 3.59 | ### | 3.49 | 3.49 | ### | ### | ### | ||
| 2013-Dec-17 Tue | 3.55 | ### | 3.54 | ### | 88.9 | 88.9 | 0.0 | ||
| 2013-Dec-16 Mon | 3.52 | 3.59 | 3.51 | 3.54 | 74.6 | 74.6 | 0.3 | ||
| 2013-Dec-13 Fri | 3.59 | ### | 3.5 | 3.51 | 1,733,374 | ### | 12.1 | 12.1 | ### |
| 2013-Dec-12 Thu | 3.56 | ### | 3.545 | ### | 1,767,080 | 3,132,149 | ### | ### | 0.0 |
| 2013-Dec-11 Wed | 3.55 | ### | 3.54 | 3.55 | 72.3 | 72.3 | ### | ||
| 2013-Dec-10 Tue | 3.53 | ### | 3.52 | 3.57 | 1,067,580 | 1,878,940 | ### | ### | 0.3 |
| 2013-Dec-09 Mon | 3.59 | ### | 3.53 | 3.53 | 974,445 | ### | ### | ### | 0.3 |
| 2013-Dec-06 Fri | ### | ### | 3.55 | 3.59 | 1,165,384 | 2,068,556 | ### | ### | ### |
| 2013-Dec-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-04 Wed | ### | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2013-Dec-03 Tue | ### | 3.73 | ### | 3.7 | 84.5 | 84.5 | 0.3 | ||
| 2013-Dec-02 Mon | 3.79 | 3.8 | ### | ### | 1,305,983 | ### | ### | ### | 0.0 |
| 2013-Nov-29 Fri | 3.85 | 3.855 | 3.76 | 3.79 | ### | ### | ### | ||
| 2013-Nov-28 Thu | 3.83 | 3.87 | 3.81 | 3.87 | 82.6 | 82.6 | ### | ||
| 2013-Nov-27 Wed | 3.82 | 3.85 | 3.79 | 3.84 | 663,389 | 2,534,145 | ### | ### | 0.3 |
| 2013-Nov-26 Tue | 3.87 | 3.88 | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2013-Nov-25 Mon | 3.82 | 3.87 | 3.81 | 3.86 | ### | ### | 0.3 | ||
| 2013-Nov-22 Fri | 3.8 | 3.86 | ### | 3.81 | 70.3 | 70.3 | 0.3 | ||
| 2013-Nov-21 Thu | 3.76 | ### | 3.755 | 3.78 | 1,209,978 | ### | ### | ### | 0.3 |
| 2013-Nov-20 Wed | 3.79 | 3.8 | 3.74 | 3.77 | 33.4 | 33.4 | ### | ||
| 2013-Nov-19 Tue | 3.83 | ### | 3.78 | 3.8 | ### | ### | ### | ||
| 2013-Nov-18 Mon | 3.84 | 3.85 | ### | 3.83 | 540,455 | 1,040,375 | ### | ### | ### |
| 2013-Nov-15 Fri | 3.78 | 3.83 | 3.76 | 3.82 | 839,844 | ### | 73.1 | 73.1 | 0.3 |
| 2013-Nov-14 Thu | 3.7 | 3.85 | ### | 3.79 | 1,245,327 | 2,397,254 | ### | ### | ### |
| 2013-Nov-13 Wed | 3.78 | 3.78 | 3.675 | 3.7 | 21.6 | 21.6 | 0.3 | ||
| 2013-Nov-12 Tue | 3.76 | 3.77 | 3.74 | 3.74 | 32.0 | 32.0 | 0.3 | ||
| 2013-Nov-11 Mon | 3.85 | 3.85 | 3.73 | 3.76 | 801,221 | 3,036,627 | 18.4 | 18.4 | 0.3 |
| 2013-Nov-08 Fri | 3.78 | 3.82 | 3.76 | 3.8 | 730,221 | ### | ### | ### | ### |
| 2013-Nov-07 Thu | 3.75 | 3.8 | 3.73 | 3.8 | ### | ### | ### | ||
| 2013-Nov-06 Wed | 3.71 | ### | 3.7 | 3.75 | 1,298,423 | 2,402,082 | 82.4 | 82.4 | 0.3 |
| 2013-Nov-05 Tue | 3.8 | 3.8 | 3.7 | 3.7 | 11.6 | 11.6 | 0.3 | ||
| 2013-Nov-04 Mon | 3.81 | 3.85 | 3.78 | 3.8 | ### | ### | ### | ||
| 2013-Nov-01 Fri | 3.8 | 3.84 | 3.77 | 3.8 | 1,491,927 | 5,676,782 | 78.1 | 78.1 | ### |
| 2013-Oct-31 Thu | ### | 3.86 | ### | 3.85 | 1,346,249 | ### | 92.8 | 92.8 | 0.3 |
| 2013-Oct-30 Wed | 3.73 | 3.74 | ### | ### | 1,612,477 | ### | ### | ### | 0.0 |
| 2013-Oct-29 Tue | 3.74 | 3.76 | ### | 3.72 | ### | ### | 0.3 | ||
| 2013-Oct-28 Mon | 3.7 | 3.77 | ### | 3.73 | 1,586,551 | 2,990,648 | ### | ### | ### |
| 2013-Oct-25 Fri | 3.7 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-24 Thu | ### | ### | 3.655 | ### | ### | ### | 0.0 | ||
| 2013-Oct-23 Wed | ### | 3.7 | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2013-Oct-22 Tue | 3.7 | 3.72 | ### | ### | 18.7 | 18.7 | 0.0 | ||
| 2013-Oct-21 Mon | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2013-Oct-18 Fri | ### | 3.675 | ### | ### | 66.9 | 66.9 | 0.0 | ||
| 2013-Oct-17 Thu | ### | ### | 3.58 | ### | 26.9 | 26.9 | 0.0 | ||
| 2013-Oct-16 Wed | ### | ### | ### | ### | 883,922 | 0 | ### | ### | 0.0 |
| 2013-Oct-15 Tue | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2013-Oct-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Oct-11 Fri | ### | ### | ### | ### | 1,119,777 | 0 | 64.7 | 64.7 | 0.0 |
| 2013-Oct-10 Thu | 3.57 | 3.59 | 3.53 | 3.56 | 1,434,025 | 5,105,128 | 30.6 | 30.6 | 0.3 |
| 2013-Oct-09 Wed | 3.55 | ### | ### | 3.56 | 70.5 | 70.5 | 0.3 | ||
| 2013-Oct-08 Tue | 3.54 | 3.59 | 3.51 | 3.56 | 79.5 | 79.5 | 0.3 | ||
| 2013-Oct-07 Mon | 3.71 | 3.72 | 3.575 | 3.58 | 12.5 | 12.5 | 0.3 | ||
| 2013-Oct-04 Fri | ### | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2013-Oct-03 Thu | ### | ### | ### | ### | 966,683 | 0 | 87.1 | 87.1 | 0.0 |
| 2013-Oct-02 Wed | ### | ### | 3.55 | ### | 15.8 | 15.8 | 0.0 | ||
| 2013-Oct-01 Tue | ### | 3.72 | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2013-Sep-30 Mon | ### | 3.7 | 3.645 | ### | 1,292,083 | 4,745,174 | 80.1 | 80.1 | 0.0 |
| 2013-Sep-27 Fri | ### | 3.73 | ### | 3.7 | ### | ### | 0.3 | ||
| 2013-Sep-26 Thu | 3.57 | ### | 3.57 | ### | 1,408,355 | ### | 88.4 | 88.4 | 0.0 |
| 2013-Sep-25 Wed | 3.54 | 3.59 | 3.54 | 3.56 | ### | ### | 0.3 | ||
| 2013-Sep-24 Tue | 3.53 | 3.57 | 3.51 | 3.55 | 1,413,184 | 5,002,671 | 77.8 | 77.8 | ### |
| 2013-Sep-23 Mon | 3.56 | 3.59 | 3.51 | 3.53 | 1,373,152 | 4,874,689 | ### | ### | 0.3 |
| 2013-Sep-20 Fri | 3.59 | ### | 3.56 | 3.59 | ### | ### | ### | ||
| 2013-Sep-19 Thu | 3.54 | 3.645 | 3.54 | ### | ### | ### | 0.0 | ||
| 2013-Sep-18 Wed | 3.56 | 3.57 | 3.51 | 3.54 | 860,379 | 3,045,741 | ### | ### | 0.3 |
| 2013-Sep-17 Tue | 3.56 | 3.57 | 3.53 | 3.55 | 33.5 | 33.5 | ### | ||
| 2013-Sep-16 Mon | 3.56 | 3.59 | 3.52 | 3.55 | 976,878 | ### | ### | ### | ### |
| 2013-Sep-13 Fri | 3.58 | ### | 3.5 | 3.52 | 18.6 | 18.6 | ### | ||
| 2013-Sep-12 Thu | 3.58 | ### | 3.56 | 3.58 | ### | ### | 0.3 | ||
| 2013-Sep-11 Wed | 3.54 | ### | 3.52 | 3.58 | ### | ### | 0.3 | ||
| 2013-Sep-10 Tue | 3.47 | 3.54 | 3.47 | 3.51 | 82.0 | 82.0 | ### | ||
| 2013-Sep-09 Mon | 3.5 | 3.5 | 3.42 | 3.45 | 1,884,647 | 6,520,878 | 17.1 | 17.1 | ### |
| 2013-Sep-06 Fri | 3.5 | 3.53 | 3.44 | 3.48 | 26.8 | 26.8 | 0.2 | ||
| 2013-Sep-05 Thu | 3.53 | ### | 3.44 | 3.49 | 1,577,325 | ### | 25.4 | 25.4 | ### |
| 2013-Sep-04 Wed | 3.55 | 3.57 | 3.48 | 3.52 | 24.4 | 24.4 | ### | ||
| 2013-Sep-03 Tue | 3.47 | 3.56 | 3.425 | 3.55 | 83.9 | 83.9 | ### | ||
| 2013-Sep-02 Mon | ### | 3.48 | ### | 3.47 | 89.0 | 89.0 | 0.2 | ||
| 2013-Aug-30 Fri | ### | ### | ### | ### | 2,006,958 | 0 | ### | ### | 0.0 |
| 2013-Aug-29 Thu | ### | ### | 3.28 | ### | 1,242,250 | 2,037,289 | ### | ### | 0.0 |
| 2013-Aug-28 Wed | ### | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2013-Aug-27 Tue | 3.41 | 3.47 | ### | 3.47 | 1,501,955 | ### | 85.5 | 85.5 | 0.2 |
| 2013-Aug-26 Mon | ### | 3.42 | ### | 3.41 | 1,273,887 | 2,178,346 | 78.3 | 78.3 | ### |
| 2013-Aug-23 Fri | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2013-Aug-22 Thu | ### | ### | 3.29 | ### | 1,642,626 | ### | ### | ### | 0.0 |
| 2013-Aug-21 Wed | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2013-Aug-20 Tue | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-Aug-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-16 Fri | ### | ### | ### | ### | 1,313,573 | 0 | ### | ### | 0.0 |
| 2013-Aug-15 Thu | 3.42 | 3.43 | ### | ### | 898,229 | ### | 18.2 | 18.2 | 0.0 |
| 2013-Aug-14 Wed | 3.4 | 3.45 | 3.385 | 3.45 | 1,193,648 | ### | 84.2 | 84.2 | ### |
| 2013-Aug-13 Tue | ### | 3.4 | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2013-Aug-12 Mon | ### | ### | 3.28 | ### | 77.1 | 77.1 | 0.0 | ||
| 2013-Aug-09 Fri | 3.25 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2013-Aug-08 Thu | 3.27 | 3.29 | 3.23 | 3.25 | 20.3 | 20.3 | 0.2 | ||
| 2013-Aug-07 Wed | ### | ### | 3.22 | 3.23 | 1,562,270 | 2,515,254 | 14.4 | 14.4 | ### |
| 2013-Aug-06 Tue | ### | ### | ### | ### | 809,550 | 0 | ### | ### | 0.0 |
| 2013-Aug-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Aug-02 Fri | ### | 3.4 | ### | ### | 1,524,073 | 2,590,924 | 16.6 | 16.6 | 0.0 |
| 2013-Aug-01 Thu | 3.29 | ### | 3.27 | ### | 5,403,624 | 8,834,925 | 83.6 | 83.6 | 0.0 |
| 2013-Jul-31 Wed | 3.24 | ### | 3.23 | 3.28 | 78.5 | 78.5 | 0.2 | ||
| 2013-Jul-30 Tue | 3.27 | 3.27 | ### | 3.2 | ### | ### | 0.2 | ||
| 2013-Jul-29 Mon | ### | ### | 3.24 | 3.24 | 1,893,753 | 3,067,879 | 18.2 | 18.2 | ### |
| 2013-Jul-26 Fri | 3.28 | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2013-Jul-25 Thu | ### | ### | 3.27 | 3.28 | ### | ### | 0.2 | ||
| 2013-Jul-24 Wed | 3.25 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2013-Jul-23 Tue | 3.25 | 3.29 | 3.24 | 3.26 | 1,459,344 | 4,764,758 | 73.3 | 73.3 | 0.2 |
| 2013-Jul-22 Mon | ### | ### | 3.26 | 3.27 | 1,131,243 | 1,843,926 | 24.4 | 24.4 | ### |
| 2013-Jul-19 Fri | 3.26 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2013-Jul-18 Thu | 3.27 | ### | 3.24 | 3.26 | ### | ### | 0.2 | ||
| 2013-Jul-17 Wed | 3.21 | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2013-Jul-16 Tue | 3.24 | 3.26 | 3.21 | 3.21 | 1,449,853 | 4,690,274 | 26.6 | 26.6 | ### |
| 2013-Jul-15 Mon | 3.28 | 3.29 | 3.225 | 3.24 | ### | ### | ### | ||
| 2013-Jul-12 Fri | ### | ### | ### | 3.26 | 1,464,953 | 0 | 84.6 | 84.6 | 0.2 |
| 2013-Jul-11 Thu | ### | ### | ### | ### | 2,140,779 | 0 | ### | ### | 0.0 |
| 2013-Jul-10 Wed | 3.2 | 3.22 | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2013-Jul-09 Tue | 3.27 | 3.27 | ### | 3.21 | 15.7 | 15.7 | ### | ||
| 2013-Jul-08 Mon | 3.2 | 3.25 | ### | 3.23 | 1,581,727 | ### | 77.9 | 77.9 | ### |
| 2013-Jul-05 Fri | ### | 3.24 | ### | ### | 3,409,028 | 5,522,625 | ### | ### | 0.0 |
| 2013-Jul-04 Thu | 3.25 | 3.275 | ### | ### | 8.6 | 8.6 | 0.0 | ||
| 2013-Jul-03 Wed | 3.29 | ### | ### | ### | 2,170,444 | 0 | 13.9 | 13.9 | 0.0 |
| 2013-Jul-02 Tue | 3.25 | ### | 3.25 | ### | ### | ### | 0.0 | ||
| 2013-Jul-01 Mon | 3.27 | ### | 3.23 | 3.24 | 1,796,086 | 2,900,678 | 27.6 | 27.6 | ### |
| 2013-Jun-28 Fri | ### | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-27 Thu | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2013-Jun-26 Wed | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2013-Jun-25 Tue | ### | ### | 3.25 | ### | 1,836,154 | 2,983,750 | ### | ### | 0.0 |
| 2013-Jun-24 Mon | 3.28 | ### | 3.24 | ### | 90.1 | 90.1 | 0.0 | ||
| 2013-Jun-21 Fri | ### | ### | 3.23 | ### | 3,907,450 | ### | ### | ### | 0.0 |
| 2013-Jun-20 Thu | ### | ### | 3.28 | ### | ### | ### | 0.0 | ||
| 2013-Jun-19 Wed | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-Jun-18 Tue | ### | ### | 3.28 | ### | 2,669,729 | 4,378,355 | ### | ### | 0.0 |
| 2013-Jun-17 Mon | 3.28 | ### | 3.22 | ### | 79.4 | 79.4 | 0.0 | ||
| 2013-Jun-14 Fri | 3.29 | ### | 3.26 | 3.29 | ### | ### | ### | ||
| 2013-Jun-13 Thu | 3.23 | ### | 3.22 | ### | 88.6 | 88.6 | 0.0 | ||
| 2013-Jun-12 Wed | 3.22 | 3.25 | ### | 3.24 | 77.9 | 77.9 | ### | ||
| 2013-Jun-11 Tue | 3.23 | ### | 3.23 | 3.28 | 1,636,520 | 2,642,979 | ### | ### | 0.2 |
| 2013-Jun-07 Fri | ### | ### | 3.23 | 3.28 | 2,182,179 | ### | 29.5 | 29.5 | 0.2 |
| 2013-Jun-06 Thu | ### | ### | 3.27 | ### | 2,064,145 | 3,374,877 | 76.6 | 76.6 | 0.0 |
| 2013-Jun-05 Wed | 3.29 | ### | 3.27 | ### | 81.3 | 81.3 | 0.0 | ||
| 2013-Jun-04 Tue | ### | ### | 3.26 | ### | 22.7 | 22.7 | 0.0 | ||
| 2013-Jun-03 Mon | ### | ### | ### | ### | 709,758 | 0 | ### | ### | 0.0 |
| 2013-May-31 Fri | ### | ### | ### | ### | 1,898,076 | 0 | 74.3 | 74.3 | 0.0 |
| 2013-May-30 Thu | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-May-29 Wed | ### | ### | ### | ### | 1,826,920 | 0 | ### | ### | 0.0 |
| 2013-May-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-27 Mon | ### | ### | 3.28 | ### | 76.5 | 76.5 | 0.0 | ||
| 2013-May-24 Fri | ### | ### | 3.28 | ### | 36.5 | 36.5 | 0.0 | ||
| 2013-May-23 Thu | 3.42 | 3.42 | ### | ### | 2,872,846 | ### | 17.8 | 17.8 | 0.0 |
| 2013-May-22 Wed | 3.45 | 3.5 | 3.4 | 3.46 | 79.9 | 79.9 | 0.2 | ||
| 2013-May-21 Tue | 3.48 | 3.48 | 3.385 | 3.45 | ### | ### | ### | ||
| 2013-May-20 Mon | 3.44 | 3.5 | 3.41 | 3.48 | 1,843,922 | 6,370,750 | ### | ### | 0.2 |
| 2013-May-17 Fri | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2013-May-16 Thu | ### | 3.4 | ### | ### | 2,205,648 | ### | 32.4 | 32.4 | 0.0 |
| 2013-May-15 Wed | 3.4 | 3.45 | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2013-May-14 Tue | 3.4 | 3.4 | ### | ### | 2,872,057 | ### | ### | ### | 0.0 |
| 2013-May-13 Mon | 3.43 | 3.45 | ### | 3.4 | 1,148,480 | 1,981,128 | ### | ### | 0.2 |
| 2013-May-10 Fri | ### | 3.43 | ### | 3.42 | 1,259,650 | ### | 80.6 | 80.6 | 0.2 |
| 2013-May-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-08 Wed | ### | ### | ### | ### | 1,904,047 | 0 | 65.8 | 65.8 | 0.0 |
| 2013-May-07 Tue | ### | ### | 3.27 | ### | ### | ### | 0.0 | ||
| 2013-May-06 Mon | ### | ### | 3.29 | ### | ### | ### | 0.0 | ||
| 2013-May-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-May-02 Thu | ### | ### | 3.26 | ### | 3,528,747 | 5,751,857 | 27.1 | 27.1 | 0.0 |
| 2013-May-01 Wed | ### | 3.41 | ### | 3.4 | 879,551 | ### | ### | ### | 0.2 |
| 2013-Apr-30 Tue | ### | 3.44 | 3.25 | 3.4 | 3,886,250 | ### | 74.1 | 74.1 | 0.2 |
| 2013-Apr-29 Mon | 3.47 | 3.47 | ### | 3.4 | 19.7 | 19.7 | 0.2 | ||
| 2013-Apr-26 Fri | 3.44 | 3.46 | ### | 3.44 | 1,670,176 | ### | 69.1 | 69.1 | 0.2 |
| 2013-Apr-24 Wed | 3.43 | 3.44 | ### | 3.41 | ### | ### | ### | ||
| 2013-Apr-23 Tue | ### | 3.45 | ### | ### | 78.9 | 78.9 | 0.0 | ||
| 2013-Apr-22 Mon | ### | ### | ### | ### | 974,144 | 0 | 84.8 | 84.8 | 0.0 |
| 2013-Apr-19 Fri | 3.28 | ### | 3.21 | ### | 1,095,023 | ### | ### | ### | 0.0 |
| 2013-Apr-18 Thu | ### | ### | 3.21 | 3.25 | ### | ### | 0.2 | ||
| 2013-Apr-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-16 Tue | 3.29 | ### | 3.26 | 3.26 | 26.8 | 26.8 | 0.2 | ||
| 2013-Apr-15 Mon | ### | 3.375 | 3.27 | ### | 1,233,857 | 4,099,489 | 41.8 | 41.8 | 0.0 |
| 2013-Apr-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-11 Thu | ### | 3.41 | ### | ### | 1,225,374 | ### | 20.1 | 20.1 | 0.0 |
| 2013-Apr-10 Wed | ### | 3.41 | ### | 3.4 | 2,076,777 | ### | ### | ### | 0.2 |
| 2013-Apr-09 Tue | 3.4 | 3.43 | ### | 3.4 | 65.6 | 65.6 | 0.2 | ||
| 2013-Apr-08 Mon | ### | 3.41 | ### | ### | ### | ### | 0.0 | ||
| 2013-Apr-05 Fri | 3.29 | 3.42 | 3.26 | ### | ### | ### | 0.0 | ||
| 2013-Apr-04 Thu | 3.46 | 3.48 | ### | ### | 15.6 | 15.6 | 0.0 | ||
| 2013-Apr-03 Wed | 3.52 | 3.54 | 3.45 | 3.47 | 1,313,689 | 4,591,343 | ### | ### | 0.2 |
| 2013-Apr-02 Tue | 3.56 | ### | 3.52 | 3.53 | 3,540,382 | 6,231,072 | 28.6 | 28.6 | 0.3 |
| 2013-Mar-28 Thu | 3.56 | ### | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2013-Mar-27 Wed | 3.52 | 3.56 | 3.51 | 3.55 | 1,119,529 | ### | ### | ### | ### |
| 2013-Mar-26 Tue | 3.48 | 3.54 | 3.45 | 3.51 | ### | ### | ### | ||
| 2013-Mar-25 Mon | 3.43 | 3.52 | 3.42 | 3.45 | 1,300,671 | 4,513,328 | 76.7 | 76.7 | ### |
| 2013-Mar-22 Fri | 3.42 | 3.525 | 3.42 | 3.44 | 1,392,258 | ### | ### | ### | 0.2 |
| 2013-Mar-21 Thu | 3.5 | 3.51 | ### | 3.46 | 2,374,250 | ### | ### | ### | 0.2 |
| 2013-Mar-20 Wed | 3.5 | 3.58 | 3.5 | 3.53 | 2,218,178 | 7,852,350 | 79.9 | 79.9 | 0.3 |
| 2013-Mar-19 Tue | 3.5 | ### | 3.5 | 3.52 | 76.7 | 76.7 | ### | ||
| 2013-Mar-18 Mon | 3.52 | 3.58 | ### | 3.49 | 33.6 | 33.6 | ### | ||
| 2013-Mar-15 Fri | 3.54 | ### | 3.53 | 3.54 | ### | ### | 0.3 | ||
| 2013-Mar-14 Thu | 3.56 | 3.58 | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2013-Mar-13 Wed | 3.55 | ### | 3.54 | 3.54 | ### | ### | 0.3 | ||
| 2013-Mar-12 Tue | ### | ### | 3.59 | 3.59 | 1,375,188 | ### | 25.9 | 25.9 | ### |
| 2013-Mar-11 Mon | ### | ### | ### | ### | 1,056,653 | 0 | ### | ### | 0.0 |
| 2013-Mar-08 Fri | ### | ### | 3.52 | ### | 1,740,389 | 3,063,084 | 73.5 | 73.5 | 0.0 |
| 2013-Mar-07 Thu | 3.59 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2013-Mar-06 Wed | ### | ### | 3.55 | ### | 72.8 | 72.8 | 0.0 | ||
| 2013-Mar-05 Tue | 3.5 | ### | 3.5 | 3.59 | 88.6 | 88.6 | ### | ||
| 2013-Mar-04 Mon | 3.51 | 3.52 | ### | 3.49 | 39.7 | 39.7 | ### | ||
| 2013-Mar-01 Fri | 3.52 | 3.58 | 3.5 | 3.53 | 76.2 | 76.2 | 0.3 | ||
| 2013-Feb-28 Thu | ### | ### | ### | ### | 2,732,158 | 0 | 23.6 | 23.6 | 0.0 |
| 2013-Feb-27 Wed | ### | ### | ### | ### | 2,276,972 | 0 | 70.5 | 70.5 | 0.0 |
| 2013-Feb-26 Tue | ### | ### | 3.58 | ### | 1,936,748 | 3,466,778 | ### | ### | 0.0 |
| 2013-Feb-25 Mon | ### | 3.7 | ### | ### | 2,003,146 | 3,705,820 | ### | ### | 0.0 |
| 2013-Feb-22 Fri | 3.44 | ### | 3.41 | ### | 3,552,380 | ### | 93.6 | 93.6 | 0.0 |
| 2013-Feb-21 Thu | 3.27 | 3.4 | 3.27 | ### | 4,532,453 | ### | 93.4 | 93.4 | 0.0 |
| 2013-Feb-20 Wed | 3.42 | 3.43 | 3.26 | 3.28 | 10.9 | 10.9 | 0.2 |
Basic Bottom of Page