End of day Prices (full format), 300 Days for (AIZ) AIR NEW ZEALAND LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.11 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
| 5,357
| 0
| 68.9
| 68.9
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
| 2,381
| 0
| 22.4
| 22.4
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 1
| 1
|
|
| 25.4
| 25.4
| ### |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
| 7,156
| 0
| 83.0
| 83.0
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 1.075
| 1.075
| 1.075
| 1.075
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| 1.075
| ###
| 1.075
| ###
| 9,854
| ###
| 62.6
| 62.6
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| 1.075
| 1.075
|
|
| 13.9
| 13.9
| ### |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
| 53,778
| 0
| 12.4
| 12.4
| 0.0 |
2009-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 55,829
| 0
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| 1
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2009-Oct-05 Mon
| 1
| 1
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2009-Oct-02 Fri
| ###
| 1
| ###
| 1
|
|
| 78.4
| 78.4
| ### |
2009-Oct-01 Thu
| 1
| 1
| 1
| 1
|
|
| 70.3
| 70.3
| ### |
2009-Sep-30 Wed
| 1
| 1
| 1
| 1
|
|
| 68.2
| 68.2
| ### |
2009-Sep-29 Tue
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Sep-28 Mon
| ###
| ###
| 1
| 1
|
|
| 19.6
| 19.6
| ### |
2009-Sep-25 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| ###
| ###
| 11,150
| 0
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| 1
| 1
| 1
| 1
|
|
| 64.5
| 64.5
| ### |
2009-Sep-17 Thu
| ###
| 1
| ###
| 1
| 36,772
| 18,386
| ###
| ###
| ### |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 32,447
| 0
| 12.3
| 12.3
| 0.0 |
2009-Sep-15 Tue
| 0.985
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 0.985
| 0.985
| 0.985
| 0.985
| 0
|
|
|
| ### |
2009-Sep-11 Fri
| ###
| 0.985
| ###
| 0.985
|
|
| 68.9
| 68.9
| ### |
2009-Sep-10 Thu
| ###
| ###
| 0.975
| 0.975
| 21,645
| 10,551
| 21.9
| 21.9
| ### |
2009-Sep-09 Wed
| 1
| 1
| ###
| 1
| 5,976
| 2,988
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2009-Sep-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2009-Sep-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 4,159
| 0
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 678
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| 1
| ###
| 877,350
| 438,675
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 2,981
| 0
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 943
| 0
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 25,081
| 0
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| ###
| ###
| 45,888
| 0
| 84.2
| 84.2
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2009-Aug-12 Wed
| 0.975
| 0.975
| 0.975
| 0.975
| 817,254
| 796,822
| 67.4
| 67.4
| ### |
2009-Aug-11 Tue
| 0.975
| 0.975
| 0.975
| 0.975
| 3,076
| ###
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 12,525
| 0
| 22.1
| 22.1
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 575,384
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 0.87
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 65.1
| 65.1
| ### |
2009-Jul-30 Thu
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2009-Jul-28 Tue
| 0.82
| 0.85
| 0.82
| 0.82
| 59,375
| 49,578
| ###
| ###
| 0.1 |
2009-Jul-27 Mon
| 0.8
| 0.8
| 0.77
| 0.8
| 28,476
| 22,353
| ###
| ###
| 0.1 |
2009-Jul-24 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 2,289
| 1,785
| 70.6
| 70.6
| 0.1 |
2009-Jul-23 Thu
| 0.76
| 0.78
| 0.76
| 0.78
|
|
| 79.5
| 79.5
| 0.1 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 720
| 540
| 71.6
| 71.6
| ### |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
| 1,289
| 0
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 75.8
| 75.8
| ### |
2009-Jul-16 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2009-Jul-15 Wed
| 0.71
| 0.73
| 0.71
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 52,087
| 0
| 8.7
| 8.7
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-10 Fri
| 0.72
| 0.72
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2009-Jul-09 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 66.8
| 66.8
| ### |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 77.9
| 77.9
| ### |
2009-Jul-06 Mon
| 0.71
| 0.73
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 5,656
| ###
| 66.4
| 66.4
| ### |
2009-Jul-02 Thu
| 0.725
| 0.725
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2009-Jul-01 Wed
| 0.73
| 0.73
| 0.73
| 0.73
| 3,750
| ###
| 71.7
| 71.7
| 0.1 |
2009-Jun-30 Tue
| 0.74
| 0.74
| 0.73
| 0.74
|
|
| 70.2
| 70.2
| 0.1 |
2009-Jun-29 Mon
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 33.6
| 33.6
| ### |
2009-Jun-26 Fri
| 0.74
| 0.74
| 0.72
| 0.72
| 11,657
| ###
| ###
| ###
| ### |
2009-Jun-25 Thu
| 0.74
| 0.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 0.73
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2009-Jun-23 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 8,548
| 6,154
| 80.6
| 80.6
| ### |
2009-Jun-22 Mon
| 0.72
| 0.73
| 0.72
| 0.73
| 7,952
| ###
| 83.9
| 83.9
| 0.1 |
2009-Jun-19 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2009-Jun-18 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 75.4
| 75.4
| 0.1 |
2009-Jun-17 Wed
| 0.8
| 0.8
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2009-Jun-16 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Jun-15 Mon
| 0.83
| 0.83
| 0.8
| 0.82
| 2,950
| ###
| ###
| ###
| 0.1 |
2009-Jun-12 Fri
| ###
| 0.82
| ###
| 0.82
| 88,276
| ###
| ###
| ###
| 0.1 |
2009-Jun-11 Thu
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 72.6
| 72.6
| 0.1 |
2009-Jun-10 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 392,224
| 313,779
| ###
| ###
| 0.1 |
2009-Jun-09 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 42,721
| 34,176
| ###
| ###
| 0.1 |
2009-Jun-05 Fri
| 0.83
| 0.83
| 0.81
| 0.81
| 177,024
| 145,159
| ###
| ###
| 0.1 |
2009-Jun-04 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2009-Jun-02 Tue
| ###
| 0.84
| ###
| 0.84
| 169,023
| 70,989
| 69.3
| 69.3
| ### |
2009-Jun-01 Mon
| ###
| ###
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-May-29 Fri
| 0.83
| 0.83
| 0.83
| 0.83
| 84,774
| ###
| ###
| ###
| ### |
2009-May-28 Thu
| 0.85
| 0.85
| 0.83
| 0.83
| 705,644
| 592,740
| 18.9
| 18.9
| ### |
2009-May-27 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| ###
| ###
| ###
| ###
| 586
| 0
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| 0.86
| 0.885
| 0.86
| 0.885
|
|
| 84.8
| 84.8
| ### |
2009-May-21 Thu
| ###
| 0.845
| ###
| 0.845
|
|
| 76.2
| 76.2
| ### |
2009-May-20 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2009-May-19 Tue
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| ###
| ###
| ###
| ###
| 222,386
| 0
| 78.3
| 78.3
| 0.0 |
2009-May-15 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 70.1
| 70.1
| ### |
2009-May-14 Thu
| 0.87
| 0.87
| 0.87
| 0.87
|
|
| 81.3
| 81.3
| 0.1 |
2009-May-13 Wed
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2009-May-12 Tue
| 0.85
| 0.875
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-May-11 Mon
| 0.85
| 0.86
| 0.85
| 0.86
| 10,857
| 9,282
| 73.3
| 73.3
| ### |
2009-May-08 Fri
| 0.83
| 0.86
| 0.83
| 0.86
|
|
| ###
| ###
| ### |
2009-May-07 Thu
| 0.79
| 0.82
| 0.79
| 0.82
| 3,023
| ###
| ###
| ###
| 0.1 |
2009-May-06 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-May-05 Tue
| 0.775
| 0.8
| 0.775
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-May-04 Mon
| 0.81
| 0.81
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2009-May-01 Fri
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2009-Apr-30 Thu
| 0.83
| 0.83
| 0.8
| 0.81
|
|
| 17.9
| 17.9
| 0.1 |
2009-Apr-29 Wed
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 18.4
| 18.4
| ### |
2009-Apr-28 Tue
| 0.845
| 0.845
| 0.845
| 0.845
|
|
| 70.1
| 70.1
| ### |
2009-Apr-27 Mon
| 0.845
| 0.855
| 0.845
| 0.855
|
|
| 81.1
| 81.1
| ### |
2009-Apr-24 Fri
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| 79.1
| 79.1
| ### |
2009-Apr-23 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2009-Apr-22 Wed
| ###
| 0.85
| ###
| 0.85
|
|
| ###
| ###
| ### |
2009-Apr-21 Tue
| 0.85
| 0.85
| 0.845
| 0.85
|
|
| 74.0
| 74.0
| ### |
2009-Apr-20 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 74.2
| 74.2
| ### |
2009-Apr-17 Fri
| ###
| 0.84
| ###
| 0.84
| 364,557
| ###
| ###
| ###
| ### |
2009-Apr-16 Thu
| 0.8
| ###
| 0.8
| 0.8
|
|
| 65.3
| 65.3
| 0.1 |
2009-Apr-15 Wed
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 65.2
| 65.2
| 0.1 |
2009-Apr-14 Tue
| 0.785
| 0.785
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2009-Apr-09 Thu
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 63.2
| 63.2
| 0.1 |
2009-Apr-08 Wed
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2009-Apr-07 Tue
| ###
| ###
| 0.79
| 0.79
|
|
| 36.7
| 36.7
| ### |
2009-Apr-06 Mon
| 0.77
| 0.81
| 0.75
| 0.81
|
|
| 86.4
| 86.4
| 0.1 |
2009-Apr-03 Fri
| 0.77
| 0.79
| 0.76
| 0.79
|
|
| 79.6
| 79.6
| ### |
2009-Apr-02 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| 0.75
| 0.75
| 0.7
| 0.7
| 3,449
| ###
| 6.5
| 6.5
| ### |
2009-Mar-31 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2009-Mar-30 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 120
| ###
| ###
| ###
| ### |
2009-Mar-27 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 17,680
| ###
| ###
| ###
| ### |
2009-Mar-26 Thu
| 0.72
| 0.72
| 0.71
| 0.71
| 3,680
| ###
| 19.2
| 19.2
| ### |
2009-Mar-25 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Mar-24 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Mar-23 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Mar-20 Fri
| 0.73
| 0.73
| 0.71
| 0.72
| 16,770
| 12,074
| 26.4
| 26.4
| ### |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 5
| 0
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2009-Mar-17 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2009-Mar-16 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 4,745
| 3,321
| 64.2
| 64.2
| ### |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 31,653
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2009-Mar-09 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2009-Mar-06 Fri
| 0.57
| 0.57
| 0.55
| 0.55
| 10,347
| ###
| ###
| ###
| ### |
2009-Mar-05 Thu
| 0.59
| 0.59
| 0.585
| 0.585
|
|
| 28.6
| 28.6
| ### |
2009-Mar-04 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 33,129
| 0
| 74.5
| 74.5
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 15,671
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2009-Feb-24 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2009-Feb-23 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 79.0
| 79.0
| ### |
2009-Feb-20 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 78.4
| 78.4
| ### |
2009-Feb-19 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Feb-18 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2009-Feb-17 Tue
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| 79.0
| 79.0
| ### |
2009-Feb-16 Mon
| 0.725
| 0.725
| 0.725
| 0.725
| 56,040
| 40,629
| ###
| ###
| ### |
2009-Feb-13 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2009-Feb-12 Thu
| 0.76
| 0.78
| 0.75
| 0.78
| 3,920
| ###
| ###
| ###
| 0.1 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| 0.73
| 0.73
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Feb-04 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Feb-03 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 72.2
| 72.2
| ### |
2009-Jan-30 Fri
| 0.73
| 0.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2009-Jan-28 Wed
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 70.9
| 70.9
| ### |
2009-Jan-27 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 6,123
| ###
| 75.1
| 75.1
| 0.1 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 2,123
| 0
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 76.0
| 76.0
| ### |
2009-Jan-20 Tue
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| 83.8
| 83.8
| ### |
2009-Jan-19 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 77.2
| 77.2
| 0.1 |
2009-Jan-16 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 72.2
| 72.2
| 0.1 |
2009-Jan-15 Thu
| 0.75
| 0.755
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Jan-14 Wed
| 0.78
| 0.78
| 0.75
| 0.75
| 2,729
| 2,087
| ###
| ###
| ### |
2009-Jan-13 Tue
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Jan-12 Mon
| 0.78
| 0.78
| 0.78
| 0.78
| 19,271
| ###
| ###
| ###
| 0.1 |
2009-Jan-09 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2009-Jan-08 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2009-Jan-07 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 429
| ###
| 64.8
| 64.8
| 0.1 |
2009-Jan-06 Tue
| 0.74
| 0.78
| 0.74
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-Jan-05 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2009-Jan-02 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Dec-31 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Dec-30 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Dec-29 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Dec-24 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Dec-23 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Dec-22 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2008-Dec-19 Fri
| 0.75
| 0.76
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Dec-18 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2008-Dec-17 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2008-Dec-16 Tue
| 0.71
| 0.72
| 0.71
| 0.72
| 262,423
| ###
| 82.1
| 82.1
| ### |
2008-Dec-15 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2008-Dec-12 Fri
| 0.71
| 0.71
| 0.7
| 0.7
| 38,847
| 27,387
| 28.6
| 28.6
| ### |
2008-Dec-11 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 5,453
| ###
| ###
| ###
| ### |
2008-Dec-10 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2008-Dec-09 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2008-Dec-08 Mon
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 20.9
| 20.9
| ### |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 26.0
| 26.0
| ### |
2008-Dec-02 Tue
| 0.725
| 0.725
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Dec-01 Mon
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| 74.1
| 74.1
| ### |
2008-Nov-28 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 66.2
| 66.2
| ### |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| 0.72
| 0.72
| 0.7
| ###
| 11,652
| 8,272
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 320
| ###
| 68.8
| 68.8
| ### |
2008-Nov-24 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 67.6
| 67.6
| 0.1 |
2008-Nov-20 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 77.9
| 77.9
| 0.1 |
2008-Nov-19 Wed
| 0.79
| 0.79
| 0.79
| 0.79
| 680
| ###
| 84.9
| 84.9
| ### |
2008-Nov-18 Tue
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| 42.7
| 42.7
| 0.1 |
2008-Nov-17 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 82.1
| 82.1
| 0.1 |
2008-Nov-14 Fri
| 0.75
| 0.77
| 0.74
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2008-Nov-12 Wed
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 74.7
| 74.7
| ### |
2008-Nov-11 Tue
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2008-Nov-10 Mon
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2008-Nov-07 Fri
| ###
| 0.8
| ###
| 0.8
| 31,820
| 12,728
| ###
| ###
| 0.1 |
2008-Nov-06 Thu
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| 81.2
| 81.2
| 0.1 |
2008-Nov-05 Wed
| 0.83
| 0.83
| 0.8
| 0.825
|
|
| 30.6
| 30.6
| 0.1 |
2008-Nov-04 Tue
| 0.8
| 0.83
| 0.8
| 0.83
| 4,087
| ###
| 84.0
| 84.0
| ### |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| 0.76
| 0.78
| 0.76
| ###
| 15,740
| ###
| 65.1
| 65.1
| 0.0 |
2008-Oct-30 Thu
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Oct-29 Wed
| 0.745
| 0.78
| 0.745
| 0.75
|
|
| 78.9
| 78.9
| ### |
2008-Oct-28 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2008-Oct-27 Mon
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Oct-24 Fri
| 0.77
| 0.77
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Oct-22 Wed
| 0.78
| 0.78
| 0.74
| 0.74
|
|
| 16.4
| 16.4
| 0.1 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 0.74
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Oct-17 Fri
| ###
| ###
| 0.73
| 0.73
|
|
| 28.7
| 28.7
| 0.1 |
2008-Oct-16 Thu
| 0.785
| 0.785
| 0.73
| 0.73
| 184,755
| 139,951
| ###
| ###
| 0.1 |
2008-Oct-15 Wed
| 0.775
| 0.785
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Oct-14 Tue
| 0.79
| 0.79
| 0.77
| 0.77
| 24,177
| 18,858
| ###
| ###
| 0.1 |
2008-Oct-13 Mon
| 0.785
| 0.785
| 0.785
| 0.785
| 0
|
|
|
| ### |
2008-Oct-10 Fri
| 0.81
| 0.81
| 0.785
| 0.785
|
|
| 49.0
| 49.0
| ### |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 0.82
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 88.9
| 88.9
| 0.1 |
2008-Oct-03 Fri
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Oct-02 Thu
| 0.855
| 0.855
| 0.855
| 0.855
|
|
| 78.4
| 78.4
| ### |
2008-Oct-01 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2008-Sep-30 Tue
| 0.83
| 0.83
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2008-Sep-29 Mon
| 0.83
| 0.84
| 0.83
| 0.83
|
|
| 83.0
| 83.0
| ### |
2008-Sep-26 Fri
| 0.84
| 0.84
| 0.825
| 0.825
| 46,620
| ###
| 32.4
| 32.4
| 0.1 |
2008-Sep-25 Thu
| 0.855
| 0.86
| 0.83
| 0.83
| 435,289
| ###
| ###
| ###
| ### |
2008-Sep-24 Wed
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2008-Sep-22 Mon
| 0.88
| 0.88
| 0.86
| 0.86
| 2,222
| ###
| 29.6
| 29.6
| ### |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.86
| ###
| 0.86
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2008-Sep-15 Mon
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| 81.6
| 81.6
| 0.1 |
2008-Sep-12 Fri
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
2008-Sep-11 Thu
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|