(ADG) ADTRANS GROUP LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently 2018-07-17 16:51:17 GMT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ADG) ADTRANS GROUP LIMITED Daily Prices...

TOC Company Info for ADG Basic

Company Details for (ADG) ADTRANS GROUP LIMITED

Listing Code	ADG
Listing Name	ADTRANS GROUP LIMITED
GICS Sector	Retailing
ISIN Name	ADTRANS GROUP
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ADG4

Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for ADG .. Friday 12th November 2010

ADG is a company listed with the Australian Stock Exchange (ASX).

Company Basic Format Daily Prices for ADG Bottom

End of day Prices (Basic format),

last 480 Days for (ADG) ADTRANS GROUP LIMITED

Date	Open	High	Low	Close	Volume
2010-12-20	3.5	3.5	3.5	3.5	0
2010-12-17	3.5	3.5	3.5	3.5	0
2010-12-16	3.5	3.5	3.5	3.5	0
2010-12-15	3.5	3.5	3.5	3.5	0
2010-12-14	3.5	3.5	3.5	3.5	0
2010-12-13	3.5	3.5	3.5	3.5	0
2010-12-10	3.5	3.5	3.5	3.5	0
2010-12-09	3.5	3.5	3.5	3.5	0
2010-12-08	3.5	3.5	3.5	3.5	0
2010-12-07	3.5	3.5	3.5	3.5	0
2010-12-06	3.5	3.5	3.5	3.5	0
2010-12-03	3.5	3.5	3.5	3.5	0
2010-12-02	3.5	3.5	3.5	3.5	0
2010-12-01	3.5	3.5	3.5	3.5	0
2010-11-30	3.5	3.5	3.5	3.5	0
2010-11-29	3.5	3.5	3.5	3.5	0
2010-11-26	3.5	3.5	3.5	3.5	0
2010-11-25	3.5	3.5	3.5	3.5	0
2010-11-24	3.5	3.5	3.5	3.5	0
2010-11-23	3.5	3.5	3.5	3.5	0
2010-11-22	3.5	3.5	3.5	3.5	0
2010-11-19	3.5	3.5	3.5	3.5	0
2010-11-18	3.5	3.5	3.5	3.5	0
2010-11-17	3.5	3.5	3.5	3.5	0
2010-11-16	3.5	3.5	3.5	3.5	0
2010-11-15	3.5	3.5	3.5	3.5	0
2010-11-12	3.5	3.5	3.5	3.5	250
2010-11-11	3.5	3.5	3.5	3.5	0
2010-11-10	3.5	3.5	3.5	3.5	0
2010-11-09	3.49	3.5	3.49	3.5	###
2010-11-08	3.41	3.41	3.41	3.41	0
2010-11-05	3.41	3.41	3.41	3.41	240
2010-11-04	3.41	3.41	3.41	3.41	0
2010-11-03	3.41	3.41	3.41	3.41	###
2010-11-02	3.51	3.51	3.51	3.51	0
2010-11-01	3.51	3.51	3.51	3.51	###
2010-10-29	3.5	3.5	3.5	3.5	###
2010-10-28	3.55	3.55	3.5	3.51	###
2010-10-27	###	###	###	###	###
2010-10-26	###	###	###	###	###
2010-10-25	###	###	###	###	###
2010-10-22	4	###	###	###	###
2010-10-21	###	###	###	###	###
2010-10-20	###	###	###	###	0
2010-10-19	###	###	###	###	###
2010-10-18	###	###	###	###	###
2010-10-15	4	4	###	###	5523
2010-10-14	4	4	4	4	5250
2010-10-13	###	###	###	###	0
2010-10-12	###	###	###	###	0
2010-10-11	4	###	###	###	14550
2010-10-08	4	4	4	4	350
2010-10-07	4	4	4	4	###
2010-10-06	###	###	###	###	0
2010-10-05	###	###	###	###	0
2010-10-04	###	###	###	###	0
2010-10-01	###	###	###	###	0
2010-09-30	###	###	###	###	###
2010-09-29	###	###	###	###	###
2010-09-28	###	###	###	###	0
2010-09-27	###	###	###	###	###
2010-09-24	###	###	###	###	###
2010-09-23	###	###	###	###	3750
2010-09-22	###	###	###	###	10352
2010-09-21	###	4	###	###	###
2010-09-20	###	###	###	###	###
2010-09-17	4	4	4	4	###
2010-09-16	###	4	###	4	###
2010-09-15	###	###	###	###	0
2010-09-14	###	###	###	###	###
2010-09-13	###	###	###	###	###
2010-09-10	###	###	###	###	###
2010-09-09	###	###	###	###	###
2010-09-08	###	###	###	###	###
2010-09-07	###	###	###	###	###
2010-09-06	###	###	###	###	###
2010-09-03	###	###	###	###	0
2010-09-02	###	###	###	###	###
2010-09-01	###	###	###	###	0
2010-08-31	###	###	###	###	1184
2010-08-30	###	###	###	###	1083
2010-08-27	###	###	###	###	0
2010-08-26	###	###	###	###	###
2010-08-25	###	###	###	###	###
2010-08-24	###	###	###	###	###
2010-08-23	###	###	###	###	###
2010-08-20	###	###	###	###	###
2010-08-19	###	###	###	###	###
2010-08-18	###	###	###	###	0
2010-08-17	###	###	###	###	19028
2010-08-16	###	###	###	###	11455
2010-08-13	###	###	###	###	21946
2010-08-12	###	###	###	###	###
2010-08-11	###	###	###	###	###
2010-08-10	###	###	###	###	17846
2010-08-09	###	###	###	###	75176
2010-08-06	###	###	###	###	###
2010-08-05	###	###	###	###	###
2010-08-04	3.56	3.56	3.55	3.55	3886
2010-08-03	3.5	3.5	3.5	3.5	0
2010-08-02	3.5	3.5	3.5	3.5	0
2010-07-30	3.5	3.5	3.5	3.5	16827
2010-07-29	3.4	3.4	3.4	3.4	7386
2010-07-28	###	###	###	###	###
2010-07-27	###	###	###	###	180
2010-07-26	3.4	3.4	3.4	3.4	0
2010-07-23	3.4	3.4	3.4	3.4	0
2010-07-22	3.4	3.4	3.4	3.4	###
2010-07-21	###	###	###	###	1423
2010-07-20	3.4	3.4	###	###	###
2010-07-19	3.4	3.4	3.4	3.4	###
2010-07-16	3.5	3.5	3.5	3.5	0
2010-07-15	3.5	3.5	3.5	3.5	###
2010-07-14	3.5	3.5	3.5	3.5	###
2010-07-13	3.5	3.5	3.5	3.5	3657
2010-07-12	3.5	3.5	3.5	3.5	2873
2010-07-09	3.5	3.5	3.5	3.5	6127
2010-07-08	3.5	3.5	3.5	3.5	3222
2010-07-07	3.5	3.5	3.5	3.5	25778
2010-07-06	3.5	3.5	3.5	3.5	###
2010-07-05	3.5	3.5	3.5	3.5	###
2010-07-02	###	###	###	###	0
2010-07-01	3.5	###	3.5	###	5750
2010-06-30	3.5	3.5	3.5	3.5	9350
2010-06-29	3.5	3.5	3.5	3.5	###
2010-06-28	3.5	3.5	3.5	3.5	4750
2010-06-25	###	3.5	###	3.5	###
2010-06-24	3.5	3.5	3.2	3.2	###
2010-06-23	3.5	3.5	3.5	3.5	71021
2010-06-22	3.5	3.5	3.5	3.5	###
2010-06-21	3.5	3.5	3.5	3.5	###
2010-06-18	3.5	3.5	3.5	3.5	###
2010-06-17	3.5	3.5	3.5	3.5	###
2010-06-16	3.5	3.5	3.5	3.5	0
2010-06-15	###	###	3.5	3.5	###
2010-06-11	3.5	3.5	3.5	3.5	0
2010-06-10	3.5	3.5	3.5	3.5	0
2010-06-09	3.51	3.51	3.5	3.5	3484
2010-06-08	3.51	3.51	3.5	3.5	###
2010-06-07	3.5	3.5	3.5	3.5	0
2010-06-04	3.5	3.5	3.5	3.5	###
2010-06-03	3.5	3.5	3.5	3.5	0
2010-06-02	3.5	3.5	3.5	3.5	0
2010-06-01	3.5	3.5	3.5	3.5	0
2010-05-31	3.5	3.5	3.5	3.5	228
2010-05-28	3.5	3.5	3.5	3.5	0
2010-05-27	3.5	3.5	3.5	3.5	###
2010-05-26	3.5	3.5	3.5	3.5	###
2010-05-25	3.5	3.5	3.5	3.5	###
2010-05-24	3.5	3.5	3.5	3.5	11277
2010-05-21	3.5	3.5	3.5	3.5	###
2010-05-20	3.5	3.5	3.5	3.5	9254
2010-05-19	3.5	3.5	3.5	3.5	###
2010-05-18	3.5	3.5	3.5	3.5	0
2010-05-17	3.5	3.5	3.5	3.5	644
2010-05-14	3.5	3.5	3.5	3.5	9382
2010-05-13	3.5	3.5	3.5	3.5	0
2010-05-12	3.5	3.5	3.5	3.5	###
2010-05-11	3.5	3.5	3.5	3.5	###
2010-05-10	3.5	3.5	3.5	3.5	0
2010-05-07	3.5	3.5	3.5	3.5	###
2010-05-06	3.5	3.5	3.5	3.5	###
2010-05-05	3.5	3.5	3.5	3.5	###
2010-05-04	3.5	3.5	3.5	3.5	0
2010-05-03	3.5	3.5	3.5	3.5	140
2010-04-30	3.5	3.5	3.5	3.5	1450
2010-04-29	3.55	3.55	3.5	3.5	###
2010-04-28	3.55	3.55	3.55	3.55	###
2010-04-27	3.55	3.55	3.55	3.55	0
2010-04-23	###	###	3.55	3.55	4444
2010-04-22	###	###	###	###	###
2010-04-21	3.5	3.5	3.5	3.5	###
2010-04-20	3.5	3.5	3.5	3.5	0
2010-04-19	3.5	3.5	3.5	3.5	###
2010-04-16	3.5	3.5	3.5	3.5	0
2010-04-15	3.5	3.5	3.5	3.5	0
2010-04-14	3.5	3.5	3.5	3.5	###
2010-04-13	3.5	3.5	3.5	3.5	0
2010-04-12	3.5	3.5	3.5	3.5	5270
2010-04-09	3.4	3.55	###	3.55	15841
2010-04-08	###	###	###	###	4851
2010-04-07	3.5	3.5	3.5	3.5	###
2010-04-06	3.5	3.5	3.5	3.5	0
2010-04-01	3.5	3.5	3.5	3.5	0
2010-03-31	3.5	3.5	3.5	3.5	128
2010-03-30	3.5	3.5	3.5	3.5	0
2010-03-29	###	###	3.5	3.5	###
2010-03-26	3.5	3.5	3.5	3.5	###
2010-03-25	3.5	3.55	3.5	3.5	26081
2010-03-24	3.5	3.5	3.5	3.5	25844
2010-03-23	3.5	3.5	3.5	3.5	###
2010-03-22	3.7	3.7	3.7	3.7	0
2010-03-19	3.7	3.7	3.7	3.7	140
2010-03-18	3.7	3.7	3.7	3.7	###
2010-03-17	3.7	3.7	3.7	3.7	###
2010-03-16	3.51	3.51	3.51	3.51	0
2010-03-15	3.59	###	3.51	3.51	###
2010-03-12	3.7	3.7	3.7	3.7	0
2010-03-11	3.7	3.7	3.7	3.7	0
2010-03-10	3.7	3.7	3.7	3.7	0
2010-03-09	3.7	3.7	3.7	3.7	181
2010-03-08	3.7	3.7	3.7	3.7	###
2010-03-05	3.5	3.55	3.5	3.55	###
2010-03-04	3.51	3.51	3.5	3.5	5374
2010-03-03	3.5	3.5	3.5	3.5	###
2010-03-02	3.5	3.5	3.5	3.5	0
2010-03-01	3.5	3.5	3.5	3.5	0
2010-02-26	3.55	3.55	3.5	3.5	###
2010-02-25	3.5	3.5	3.5	3.5	0
2010-02-24	3.5	3.5	3.5	3.5	0
2010-02-23	3.5	3.5	3.5	3.5	2553
2010-02-22	###	###	3.5	3.5	###
2010-02-19	3.56	3.56	3.56	3.56	250
2010-02-18	3.5	3.55	3.5	3.55	###
2010-02-17	3.47	3.47	3.47	3.47	0
2010-02-16	3.5	3.5	3.47	3.47	41322
2010-02-15	3.5	3.5	3.5	3.5	###
2010-02-12	3.5	3.5	3.5	3.5	###
2010-02-11	3.5	3.5	3.5	3.5	0
2010-02-10	3.5	3.5	3.5	3.5	###
2010-02-09	3.5	3.5	3.5	3.5	12583
2010-02-08	3.5	3.5	3.5	3.5	###
2010-02-05	3.5	3.5	3.5	3.5	###
2010-02-04	3.5	3.5	3.5	3.5	###
2010-02-03	3.5	3.51	3.5	3.5	8240
2010-02-02	3.5	3.5	3.5	3.5	0
2010-02-01	3.5	3.5	3.5	3.5	0
2010-01-29	3.5	3.5	3.5	3.5	###
2010-01-28	3.25	3.25	3.25	3.25	###
2010-01-27	3.2	3.2	3.2	3.2	###
2010-01-25	###	###	###	###	0
2010-01-22	###	###	###	###	###
2010-01-21	3.45	3.45	3.45	3.45	0
2010-01-20	3.45	3.45	3.45	3.45	0
2010-01-19	3.45	3.45	3.45	3.45	###
2010-01-18	3.45	3.45	3.45	3.45	42
2010-01-15	3.45	3.45	3.4	3.4	###
2010-01-14	3.45	3.45	3.45	3.45	###
2010-01-13	3.45	3.45	3.45	3.45	7045
2010-01-12	3.45	3.45	3.45	3.45	###
2010-01-11	3.45	3.45	3.4	3.4	###
2010-01-08	3.45	3.45	3.45	3.45	0
2010-01-07	3.45	3.45	3.45	3.45	###
2010-01-06	3.46	3.46	3.45	3.45	###
2010-01-05	3.5	3.5	3.45	3.45	350
2010-01-04	3.45	3.45	3.45	3.45	3544
2009-12-31	3.5	3.5	3.5	3.5	150
2009-12-30	3.5	3.5	3.5	3.5	5750
2009-12-29	3.5	3.5	3.5	3.5	###
2009-12-24	3.45	3.45	3.45	3.45	0
2009-12-23	3.53	3.53	3.45	3.45	###
2009-12-22	3.48	3.48	3.48	3.48	0
2009-12-21	3.48	3.48	3.48	3.48	0
2009-12-18	3.48	3.48	3.48	3.48	0
2009-12-17	3.48	3.48	3.48	3.48	0
2009-12-16	3.4	3.48	3.4	3.48	###
2009-12-15	3.4	3.45	3.4	3.45	5775
2009-12-14	3.4	3.4	3.4	3.4	1450
2009-12-11	3.48	3.48	3.48	3.48	0
2009-12-10	3.48	3.48	3.48	3.48	0
2009-12-09	3.48	3.48	3.48	3.48	0
2009-12-08	###	3.48	###	3.48	###
2009-12-07	3.25	3.25	3.25	3.25	6850
2009-12-04	###	###	###	###	0
2009-12-03	3.25	3.25	###	###	14650
2009-12-02	###	###	###	###	0
2009-12-01	3.2	3.2	###	###	###
2009-11-30	3.2	3.2	3.2	3.2	0
2009-11-27	3.2	3.2	3.2	3.2	###
2009-11-26	3.2	3.2	###	3.2	###
2009-11-25	3.2	3.2	3.2	3.2	###
2009-11-24	3.2	3.2	3.2	3.2	0
2009-11-23	3.2	3.2	3.2	3.2	###
2009-11-20	3.2	3.2	3.2	3.2	###
2009-11-19	3.2	3.2	3.2	3.2	2883
2009-11-18	3.2	3.2	3.2	3.2	0
2009-11-17	3.2	3.2	3.2	3.2	0
2009-11-16	3.2	3.2	3.2	3.2	###
2009-11-13	3.22	3.22	3.22	3.22	0
2009-11-12	3.22	3.22	3.22	3.22	0
2009-11-11	3.22	3.22	3.22	3.22	###
2009-11-10	3.22	3.25	3.22	3.25	5288
2009-11-09	3.22	3.22	3.22	3.22	###
2009-11-06	3.22	3.22	3.22	3.22	0
2009-11-05	3.22	3.22	3.22	3.22	###
2009-11-04	3.2	3.2	3.2	3.2	0
2009-11-03	###	3.2	###	3.2	###
2009-11-02	###	###	###	###	###
2009-10-30	###	###	###	###	###
2009-10-29	###	###	###	###	###
2009-10-28	3.2	3.2	3.2	3.2	0
2009-10-27	3.2	3.2	3.2	3.2	0
2009-10-26	3.2	3.2	3.2	3.2	###
2009-10-23	###	3.2	###	###	###
2009-10-22	###	3.2	###	###	###
2009-10-21	###	###	###	###	320
2009-10-20	###	###	###	###	1820
2009-10-19	###	###	###	###	0
2009-10-16	###	###	###	###	3185
2009-10-15	###	###	###	###	###
2009-10-14	###	###	###	###	0
2009-10-13	###	###	###	###	###
2009-10-12	###	###	###	###	0
2009-10-09	###	###	###	###	0
2009-10-08	###	###	###	###	1
2009-10-07	###	###	###	###	###
2009-10-06	2.85	2.85	2.85	2.85	###
2009-10-05	2.75	2.75	2.75	2.75	###
2009-10-02	###	###	2.75	2.75	###
2009-10-01	2.85	2.85	2.85	2.85	###
2009-09-30	###	###	###	###	688
2009-09-29	###	###	###	###	420
2009-09-28	3	3	3	3	1385
2009-09-25	2.85	2.85	2.85	2.85	0
2009-09-24	2.85	2.85	2.85	2.85	0
2009-09-23	2.85	2.85	2.85	2.85	0
2009-09-22	2.85	2.85	2.85	2.85	###
2009-09-21	2.8	2.8	2.8	2.8	0
2009-09-18	2.8	2.8	2.8	2.8	0
2009-09-17	2.8	2.8	2.8	2.8	0
2009-09-16	2.8	2.8	2.8	2.8	###
2009-09-15	2.8	2.8	2.8	2.8	0
2009-09-14	2.8	2.8	2.8	2.8	0
2009-09-11	2.8	2.8	2.8	2.8	0
2009-09-10	2.8	2.8	2.8	2.8	0
2009-09-09	2.8	2.8	2.8	2.8	###
2009-09-08	0	0	0	0	0
2009-09-07	0	0	0	0	0
2009-09-04	2.8	2.8	2.8	2.8	0
2009-09-03	2.8	2.8	2.8	2.8	0
2009-09-02	2.8	2.8	2.8	2.8	0
2009-09-01	2.75	2.8	2.75	2.8	###
2009-08-31	2.79	2.79	2.75	2.75	2725
2009-08-28	2.73	2.74	2.73	2.74	14056
2009-08-27	###	###	###	###	###
2009-08-26	###	###	###	###	0
2009-08-25	###	###	###	###	###
2009-08-24	2.55	2.55	2.55	2.55	###
2009-08-21	2.5	2.5	2.5	2.5	###
2009-08-20	2.45	2.45	2.45	2.45	0
2009-08-19	2.4	2.45	2.4	2.45	23784
2009-08-18	2.45	2.45	2.45	2.45	0
2009-08-17	2.45	2.45	2.45	2.45	0
2009-08-14	2.45	2.45	2.45	2.45	0
2009-08-13	2.4	2.45	2.4	2.45	###
2009-08-12	2.45	2.45	2.45	2.45	0
2009-08-11	###	2.45	###	2.45	###
2009-08-10	2.45	2.45	###	###	###
2009-08-07	2.45	2.45	2.45	2.45	240
2009-08-06	2.45	2.45	2.41	2.42	###
2009-08-05	2.5	2.5	2.45	2.45	7750
2009-08-04	2.43	2.43	2.43	2.43	0
2009-08-03	2.45	2.45	2.43	2.43	###
2009-07-31	2.4	2.4	2.4	2.4	0
2009-07-30	2.4	2.4	2.4	2.4	0
2009-07-29	2.4	2.4	2.4	2.4	0
2009-07-28	2.4	2.4	2.4	2.4	###
2009-07-27	2.4	2.4	2.4	2.4	0
2009-07-24	2.4	2.4	2.4	2.4	0
2009-07-23	2.45	2.45	2.4	2.4	###
2009-07-22	2.27	###	2.27	###	###
2009-07-21	2.25	2.27	2.25	2.27	6089
2009-07-20	2.23	2.25	2.23	2.25	###
2009-07-17	2.23	2.23	2.23	2.23	###
2009-07-16	2.23	2.23	2.23	2.23	###
2009-07-15	###	###	###	###	###
2009-07-14	###	###	###	###	###
2009-07-13	###	2.25	###	2.25	###
2009-07-10	2.25	2.25	2.25	2.25	0
2009-07-09	2.25	2.25	2.25	2.25	###
2009-07-08	2.25	2.25	2.25	2.25	0
2009-07-07	2.25	2.25	2.25	2.25	0
2009-07-06	2.25	2.25	2.25	2.25	###
2009-07-03	2.2	2.2	2.2	2.2	###
2009-07-02	2.25	2.25	2.2	2.2	###
2009-07-01	2.25	2.25	2.25	2.25	###
2009-06-30	###	###	###	###	###
2009-06-29	###	###	###	###	1250
2009-06-26	2.2	2.2	###	###	###
2009-06-25	2.2	2.2	2.2	2.2	###
2009-06-24	2.2	2.2	2.2	2.2	###
2009-06-23	2.2	2.2	2.2	2.2	###
2009-06-22	###	###	2.2	2.2	###
2009-06-19	###	###	###	###	###
2009-06-18	###	###	###	###	###
2009-06-17	2.2	2.2	2.2	2.2	344
2009-06-16	2.2	2.2	2.2	2.2	0
2009-06-15	2.2	2.2	2.2	2.2	484
2009-06-12	2.2	2.2	2.2	2.2	0
2009-06-11	2.2	2.2	2.2	2.2	###
2009-06-10	###	###	###	###	0
2009-06-09	###	###	###	###	###
2009-06-05	###	###	###	###	###
2009-06-04	###	###	###	###	8249
2009-06-03	2	2	2	2	0
2009-06-02	2	2	2	2	0
2009-06-01	2	2	2	2	###
2009-05-29	2	2	2	2	0
2009-05-28	2	2	2	2	0
2009-05-27	2	2	2	2	###
2009-05-26	2	###	2	###	###
2009-05-25	2	2	2	2	0
2009-05-22	2	2	2	2	###
2009-05-21	2	2	2	2	0
2009-05-20	###	###	2	2	###
2009-05-19	2	2	2	2	0
2009-05-18	2	2	2	2	0
2009-05-15	###	###	2	2	###
2009-05-14	###	###	###	###	###
2009-05-13	###	###	###	###	###
2009-05-12	###	###	###	###	0
2009-05-11	###	###	###	###	0
2009-05-08	###	###	###	###	###
2009-05-07	###	###	2	2	###
2009-05-06	2	2	2	2	###
2009-05-05	###	###	###	###	###
2009-05-04	2	2	2	2	0
2009-05-01	2	2	2	2	0
2009-04-30	2	2	2	2	0
2009-04-29	2	2	2	2	0
2009-04-28	2	2	2	2	0
2009-04-27	2	2	2	2	0
2009-04-24	2	2	2	2	0
2009-04-23	2	2	2	2	###
2009-04-22	###	###	2	2	###
2009-04-21	###	###	###	###	###
2009-04-20	###	###	###	###	0
2009-04-17	###	###	###	###	5750
2009-04-16	###	###	###	###	0
2009-04-15	###	###	###	###	0
2009-04-14	###	###	###	###	###
2009-04-09	###	###	###	###	0
2009-04-08	###	###	###	###	0
2009-04-07	###	###	###	###	0
2009-04-06	###	###	###	###	0
2009-04-03	###	###	###	###	###
2009-04-02	###	###	2	2	###
2009-04-01	###	###	###	###	0
2009-03-31	###	###	###	###	###
2009-03-30	###	###	###	###	0
2009-03-27	###	###	###	###	0
2009-03-26	###	###	###	###	0
2009-03-25	###	###	###	###	###
2009-03-24	###	###	###	###	###
2009-03-23	2	###	2	###	###
2009-03-20	2	2	2	2	0
2009-03-19	2	2	2	2	###
2009-03-18	2	2	###	###	1459
2009-03-17	###	###	###	###	5875
2009-03-16	###	###	###	###	0
2009-03-13	###	###	###	###	0
2009-03-12	###	###	###	###	0
2009-03-11	###	###	###	###	###
2009-03-10	2	2	###	###	###
2009-03-09	2	2	2	2	###
2009-03-06	2	2	2	2	###
2009-03-05	2	2	2	2	###
2009-03-04	2	2	2	2	0
2009-03-03	2	2	2	2	###
2009-03-02	2	2	2	2	25150
2009-02-27	1.8	###	1.8	2	13046
2009-02-26	1.85	1.85	###	###	###
2009-02-25	1.85	1.85	1.85	1.85	0
2009-02-24	1.86	1.86	1.85	1.85	###
2009-02-23	2	2	2	2	0
2009-02-20	2	2	2	2	0
2009-02-19	2	2	2	2	0
2009-02-18	2	2	2	2	0
2009-02-17	2	2	2	2	###
2009-02-16	2	2	2	2	0
2009-02-13	2	2	2	2	0
2009-02-12	2	2	2	2	0
2009-02-11	2	2	2	2	0
2009-02-10	2	2	2	2	0
2009-02-09	2	2	2	2	0
2009-02-06	2	2	2	2	0
2009-02-05	2	2	2	2	0
2009-02-04	2	2	2	2	###
2009-02-03	2	2	2	2	0
2009-02-02	2	2	2	2	0
2009-01-30	2	2	2	2	650
2009-01-29	###	###	2	2	7224
2009-01-28	###	###	###	###	4050
2009-01-27	###	###	###	###	0
2009-01-23	###	###	###	###	950
2009-01-22	2	2	2	2	0
2009-01-21	###	###	2	2	9971
2009-01-20	2	2	2	2	###
2009-01-19	###	###	2	2	24485
2009-01-16	###	###	###	###	0
2009-01-15	###	###	###	###	###
2009-01-14	###	###	###	###	###
2009-01-13	###	###	###	###	###
2009-01-12	2.45	2.45	2.45	2.45	0
2009-01-09	2.45	2.45	2.45	2.45	0
2009-01-08	2.45	2.45	2.45	2.45	0
2009-01-07	2.45	2.45	2.45	2.45	0
2009-01-06	2.45	2.45	2.45	2.45	0
2009-01-05	2.45	2.45	2.45	2.45	0
2009-01-02	2.45	2.45	2.45	2.45	0
2008-12-31	2.45	2.45	2.45	2.45	0
2008-12-30	2.45	2.45	2.45	2.45	0
2008-12-29	2.45	2.45	2.45	2.45	###
2008-12-24	2.25	2.25	2.25	2.25	0
2008-12-23	2.25	2.25	2.25	2.25	0
2008-12-22	2.25	2.25	2.25	2.25	0
2008-12-19	2.25	2.25	2.25	2.25	0
2008-12-18	2.25	2.25	2.25	2.25	0
2008-12-17	2.25	2.25	2.25	2.25	2250
2008-12-16	2.25	2.25	2.25	2.25	0
2008-12-15	2.25	2.25	2.25	2.25	0
2008-12-12	2.25	2.25	2.25	2.25	###
2008-12-11	2.25	2.25	2.25	2.25	0
2008-12-10	2.25	2.25	2.25	2.25	0
2008-12-09	2.25	2.25	2.25	2.25	0
2008-12-08	2.2	2.25	2.2	2.25	###
2008-12-05	2.21	2.21	2.2	2.2	###
2008-12-04	2.21	2.21	2.21	2.21	###
2008-12-03	2.28	2.28	2.28	2.28	###
2008-12-02	2.2	2.2	###	2.2	###
2008-12-01	2.28	2.28	2.28	2.28	0
2008-11-28	2.28	2.28	2.28	2.28	0
2008-11-27	2.28	2.28	2.28	2.28	0
2008-11-26	2.28	2.28	2.28	2.28	###
2008-11-25	###	###	2.26	2.26	###
2008-11-24	2.26	2.26	2.25	2.25	###
2008-11-21	2.25	###	2.25	2.26	17373
2008-11-20	2.5	2.5	2.5	2.5	###
2008-11-19	2.5	2.5	2.5	2.5	###
2008-11-18	2.5	###	2.5	###	###
2008-11-17	2.5	2.5	2.4	2.4	###
2008-11-14	2.5	###	2.5	###	###
2008-11-13	2.5	2.5	2.5	2.5	###
2008-11-12	2.5	2.5	2.5	2.5	###
2008-11-11	2.5	2.5	2.4	2.5	###
2008-11-10	2.5	2.5	2.5	2.5	###
2008-11-07	2.5	2.5	2.5	2.5	###
2008-11-06	2.5	2.5	2.5	2.5	0
2008-11-05	2.55	2.55	2.5	2.5	###
2008-11-04	2.5	2.5	2.5	2.5	0
2008-11-03	2.45	2.5	2.45	2.5	###
2008-10-31	2.5	2.5	2.5	2.5	###
2008-10-30	2.5	2.5	2.4	2.5	###
2008-10-29	2.4	2.4	2.4	2.4	###
2008-10-28	###	###	###	###	###
2008-10-27	###	###	###	###	3329
2008-10-24	###	2.7	2.55	###	###
2008-10-23	###	###	###	###	###
2008-10-22	###	###	###	###	###
2008-10-21	###	###	###	###	9750
2008-10-20	###	###	###	###	7251
2008-10-17	2.7	2.7	2.7	2.7	###
2008-10-16	###	###	2.87	2.87	###
2008-10-15	###	###	###	###	###
2008-10-14	3	3	###	###	###
2008-10-13	3	3	3	3	###
2008-10-10	2.8	2.8	2.8	2.8	###
2008-10-09	###	###	3	3	20242
2008-10-08	###	###	###	###	###
2008-10-07	3.2	3.2	3.2	3.2	###
2008-10-06	3.2	3.2	3.2	3.2	4670
2008-10-03	3.2	3.2	3.2	3.2	###
2008-10-02	3.2	3.2	3.2	3.2	###
2008-10-01	3.29	3.29	3.29	3.29	###
2008-09-30	###	###	###	###	0
2008-09-29	###	###	###	###	###
2008-09-26	###	###	###	###	0
2008-09-25	###	###	###	###	###
2008-09-24	3.4	3.42	3.4	3.42	###
2008-09-23	3.4	3.4	3.4	3.4	###
2008-09-22	3.45	3.45	3.45	3.45	###
2008-09-19	###	###	###	###	542
2008-09-18	3.46	3.46	3.46	3.46	###
2008-09-17	3.47	3.47	3.47	3.47	###
2008-09-16	3.5	3.55	3.46	3.55	7640
2008-09-15	3.52	3.52	3.52	3.52	###
2008-09-12	###	###	###	###	###
2008-09-11	###	###	###	###	###
2008-09-10	###	###	3.46	3.46	###
2008-09-09	3.5	3.5	3.46	3.46	###
2008-09-08	3.71	3.71	3.71	3.71	250
2008-09-05	3.5	3.5	3.5	3.5	527
2008-09-04	3.51	3.51	3.51	3.51	0
2008-09-03	3.55	3.55	3.5	3.51	###
2008-09-02	3.55	3.55	3.5	3.5	3750
2008-09-01	###	3.8	###	3.8	###
2008-08-29	###	###	###	###	18751
2008-08-28	###	###	###	###	###
2008-08-27	###	###	###	###	1
2008-08-26	3.7	3.7	###	###	###
2008-08-25	###	###	###	###	###
2008-08-22	###	###	###	###	###
2008-08-21	###	###	###	###	0
2008-08-20	###	###	###	###	0
2008-08-19	###	###	###	###	###
2008-08-18	3.75	3.75	3.75	3.75	###
2008-08-15	3.75	3.75	3.75	3.75	###
2008-08-14	3.75	3.75	3.75	3.75	0
2008-08-13	3.75	3.75	3.75	3.75	0
2008-08-12	3.8	3.8	3.75	3.75	24276

1 2 3 4 Next >>

Basic Bottom of Page