End of day Prices (full format), 600 Days for (AJA) ASTRO JAPAN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.91 |
2010-Jul-21 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| 0.325
| 0.345
| 0.325
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2010-Jul-19 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 704,953
| 0
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 232,953
| 0
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 453,674
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
| 253,923
| 0
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| 0.29
| ###
| 779,120
| 112,972
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2010-Jul-02 Fri
| ###
| 0.325
| ###
| ###
| 1,532,880
| ###
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 0.325
| ###
| 0.325
| 1,111,656
| 180,644
| ###
| ###
| ### |
2010-Jun-29 Tue
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| ###
| ###
| ###
| 0.325
| 634,927
| 0
| ###
| ###
| ### |
2010-Jun-25 Fri
| ###
| ###
| 0.325
| 0.325
|
|
| 10.9
| 10.9
| ### |
2010-Jun-24 Thu
| 0.345
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| 0.385
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2010-Jun-21 Mon
| 0.385
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2010-Jun-18 Fri
| ###
| 0.385
| 0.375
| 0.385
| 3,069,687
| 1,166,481
| 75.2
| 75.2
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| 0.375
| 2,221,876
| 0
| 87.8
| 87.8
| ### |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 0.345
| ###
| ###
| ###
| 1,361,421
| 0
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| 0.355
| ###
| ###
| 1,092,674
| 193,949
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 0.345
| ###
| ###
| ###
| 1,116,625
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 0.345
| 0.355
| 0.345
| 0.345
| 1,904,446
| 666,556
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 0.355
| ###
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2010-Jun-03 Thu
| 0.355
| ###
| 0.355
| ###
| 490,722
| ###
| 85.8
| 85.8
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 0.355
| 0.355
| 808,174
| 143,450
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| 0.355
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 0.355
| 0.355
| 691,674
| 122,772
| ###
| ###
| 0.0 |
2010-May-28 Fri
| 0.355
| ###
| 0.355
| 0.355
|
|
| 61.9
| 61.9
| 0.0 |
2010-May-27 Thu
| 0.355
| ###
| ###
| 0.355
|
|
| 62.0
| 62.0
| 0.0 |
2010-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| 88.4
| 88.4
| ### |
2010-May-21 Fri
| ###
| ###
| 0.355
| 0.355
| 2,996,225
| 531,829
| 22.3
| 22.3
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 1,421,850
| 0
| 84.0
| 84.0
| 0.0 |
2010-May-19 Wed
| ###
| 0.375
| ###
| 0.375
| 2,171,349
| 407,127
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 108,375
| 0
| 87.8
| 87.8
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| 0.375
| 0.375
| ###
| ###
| 1,757,147
| ###
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| 0.375
| ###
| 0.375
| 620,247
| ###
| ###
| ###
| ### |
2010-May-12 Wed
| ###
| ###
| ###
| ###
| 520,174
| 0
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 0.355
| ###
| 803,547
| 142,629
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
| 806,082
| 0
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 0.375
| ###
| ###
| ###
| 1,939,758
| 0
| 44.2
| 44.2
| 0.0 |
2010-May-03 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-Apr-30 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| ###
| ###
| 1,325,825
| 0
| 77.8
| 77.8
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 0.355
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
| 2,063,457
| 0
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 0.355
| 0.375
| 0.355
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2010-Apr-22 Thu
| 0.355
| ###
| ###
| ###
| 1,728,221
| 0
| 25.1
| 25.1
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| 0.355
| ###
| 631,521
| ###
| 76.1
| 76.1
| 0.0 |
2010-Apr-16 Fri
| ###
| 0.375
| ###
| ###
| 1,191,146
| ###
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| 0.375
| 0.375
| 0.355
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| 0.375
|
|
| 32.3
| 32.3
| ### |
2010-Apr-12 Mon
| 0.375
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| 0.375
| ###
| 0.375
| 397,072
| 74,451
| 77.0
| 77.0
| ### |
2010-Apr-08 Thu
| ###
| 0.375
| ###
| ###
| 1,015,625
| 190,429
| 79.5
| 79.5
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2010-Apr-01 Thu
| ###
| 0.385
| ###
| ###
| 827,988
| 159,387
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| 0.375
| ###
| ###
| 916,775
| ###
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-Mar-29 Mon
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| 0.385
| ###
| ###
| 0.375
| 876,584
| 0
| 13.6
| 13.6
| ### |
2010-Mar-25 Thu
| ###
| ###
| ###
| 0.385
| 1,649,653
| 0
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| 0.425
| ###
| 0.41
|
|
| ###
| ###
| ### |
2010-Mar-23 Tue
| 0.41
| 0.41
| ###
| 0.41
|
|
| 70.1
| 70.1
| ### |
2010-Mar-22 Mon
| 0.4
| 0.41
| 0.4
| 0.41
| 800,954
| 324,386
| ###
| ###
| ### |
2010-Mar-19 Fri
| 0.4
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 0.4
| 0.41
| ###
| 0.41
| 2,470,742
| ###
| ###
| ###
| ### |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| 0.385
| ###
| 415,873
| 80,055
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| 0.4
| ###
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2010-Mar-11 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 81.5
| 81.5
| 0.0 |
2010-Mar-10 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Mar-08 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 1,349,080
| 0
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2010-Mar-03 Wed
| 0.355
| ###
| ###
| ###
| 1,707,645
| 0
| 86.1
| 86.1
| 0.0 |
2010-Mar-02 Tue
| ###
| 0.355
| 0.345
| 0.355
| 1,586,489
| 555,271
| 82.6
| 82.6
| 0.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 2,687,727
| 0
| 88.9
| 88.9
| 0.0 |
2010-Feb-25 Thu
| 0.345
| ###
| ###
| ###
| 1,163,356
| 0
| 36.9
| 36.9
| 0.0 |
2010-Feb-24 Wed
| 0.345
| ###
| ###
| ###
| 1,250,829
| 0
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| 0.355
| 0.355
| 0.345
| ###
| 1,629,421
| ###
| 24.2
| 24.2
| 0.0 |
2010-Feb-22 Mon
| 0.345
| ###
| 0.345
| ###
| 1,626,924
| 280,644
| 91.4
| 91.4
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 0.355
| ###
| 0.345
| ###
| 1,340,871
| ###
| 76.5
| 76.5
| 0.0 |
2010-Feb-16 Tue
| 0.355
| ###
| 0.345
| 0.355
| 776,154
| 133,886
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 489,254
| 0
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| 16.6
| 16.6
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| 0.355
| 513,977
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 1,698,643
| 0
| 71.1
| 71.1
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 0.325
| ###
| 3,591,122
| 583,557
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 0.345
| ###
| 0.345
| 919,027
| ###
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2010-Feb-02 Tue
| 0.345
| ###
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 0.345
| ###
| ###
| 0.325
|
|
| 17.4
| 17.4
| ### |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-Jan-27 Wed
| 0.4
| 0.4
| ###
| ###
| 3,758,688
| ###
| 28.8
| 28.8
| 0.0 |
2010-Jan-25 Mon
| 0.4
| ###
| ###
| 0.4
|
|
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| 0.4
| 0.4
| ###
| 0.4
| 2,560,825
| ###
| 64.4
| 64.4
| 0.0 |
2010-Jan-21 Thu
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 0.4
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| 0.4
| 1,635,827
| 0
| 23.1
| 23.1
| 0.0 |
2010-Jan-15 Fri
| 0.4
| ###
| ###
| ###
| 703,644
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| 0.4
| 595,674
| 0
| 30.0
| 30.0
| 0.0 |
2010-Jan-11 Mon
| 0.4
| 0.41
| ###
| ###
| 1,613,486
| ###
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
| 1,406,227
| 0
| 89.7
| 89.7
| 0.0 |
2010-Jan-06 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 0.4
| ###
| 0.4
| 1,535,986
| ###
| 73.2
| 73.2
| 0.0 |
2010-Jan-04 Mon
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 0.4
| 0.4
| ###
| ###
| 931,474
| ###
| 15.5
| 15.5
| 0.0 |
2009-Dec-30 Wed
| 0.4
| ###
| ###
| 0.4
| 706,050
| 0
| 72.0
| 72.0
| 0.0 |
2009-Dec-29 Tue
| 0.4
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Dec-24 Thu
| 0.41
| 0.41
| ###
| 0.4
| 867,555
| 177,848
| 10.6
| 10.6
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 0.4
| ###
| 1,537,056
| ###
| 62.4
| 62.4
| 0.0 |
2009-Dec-22 Tue
| 0.425
| 0.445
| ###
| 0.43
| 5,056,845
| 1,125,148
| ###
| ###
| ### |
2009-Dec-21 Mon
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2009-Dec-18 Fri
| 0.44
| 0.445
| 0.425
| 0.43
| 21,520,975
| 9,361,624
| ###
| ###
| ### |
2009-Dec-17 Thu
| 0.44
| 0.45
| ###
| 0.445
| 5,548,846
| ###
| ###
| ###
| ### |
2009-Dec-16 Wed
| ###
| 0.46
| ###
| 0.425
| 6,159,852
| ###
| 94.2
| 94.2
| ### |
2009-Dec-15 Tue
| 0.425
| ###
| 0.4
| ###
| 5,127,585
| ###
| 8.8
| 8.8
| 0.0 |
2009-Dec-14 Mon
| 0.41
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2009-Dec-11 Fri
| 0.43
| 0.44
| ###
| ###
| 3,003,073
| 660,676
| 5.1
| 5.1
| 0.0 |
2009-Dec-10 Thu
| 0.43
| 0.44
| 0.425
| 0.425
|
|
| 30.3
| 30.3
| ### |
2009-Dec-09 Wed
| 0.425
| 0.445
| 0.42
| 0.43
| 2,359,420
| 1,020,449
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| ###
| 0.44
| 0.43
| 0.43
|
|
| 38.2
| 38.2
| ### |
2009-Dec-04 Fri
| 0.445
| 0.445
| 0.43
| ###
| 3,016,075
| ###
| 18.9
| 18.9
| 0.0 |
2009-Dec-03 Thu
| 0.46
| 0.46
| 0.45
| 0.45
| 1,757,621
| ###
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 0.45
| 0.455
| 0.45
| 0.455
| 4,710,440
| 2,131,474
| 76.3
| 76.3
| 0.0 |
2009-Dec-01 Tue
| 0.445
| 0.45
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 0.45
| 0.455
| 0.445
| 0.45
| 1,798,624
| 809,380
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| 0.455
| 2,432,745
| 0
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 0.46
| ###
| 0.455
| 0.46
|
|
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| ###
| 0.47
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| 0.47
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-23 Mon
| 0.47
| 0.47
| 0.46
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Nov-20 Fri
| 0.46
| ###
| 0.455
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Nov-19 Thu
| ###
| 0.48
| ###
| 0.475
|
|
| ###
| ###
| ### |
2009-Nov-04 Wed
| 0.455
| 0.46
| 0.44
| 0.46
| 919,982
| ###
| 79.5
| 79.5
| 0.0 |
2009-Nov-03 Tue
| 0.44
| ###
| 0.43
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 0.43
| 0.445
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 0.45
| 0.43
| 0.44
| 2,177,121
| ###
| 72.9
| 72.9
| ### |
2009-Oct-29 Thu
| ###
| 0.45
| 0.42
| 0.425
| 3,494,952
| ###
| 33.6
| 33.6
| ### |
2009-Oct-28 Wed
| ###
| 0.47
| 0.45
| 0.45
|
|
| 21.5
| 21.5
| 0.0 |
2009-Oct-27 Tue
| 0.475
| 0.48
| 0.455
| 0.46
| 2,036,572
| ###
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| 0.475
| 0.49
| 0.47
| 0.475
| 1,213,476
| ###
| 70.3
| 70.3
| ### |
2009-Oct-23 Fri
| 0.485
| 0.485
| 0.47
| 0.485
|
|
| 70.6
| 70.6
| 0.0 |
2009-Oct-22 Thu
| 0.475
| 0.48
| 0.47
| 0.48
| 939,345
| 446,188
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.48
| 0.485
| 0.47
| 0.48
| 1,826,187
| ###
| 67.4
| 67.4
| 0.0 |
2009-Oct-20 Tue
| 0.475
| 0.49
| ###
| 0.485
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 0.46
| 0.47
| 0.45
| 0.47
|
|
| 84.4
| 84.4
| ### |
2009-Oct-16 Fri
| 0.47
| 0.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 0.48
| 0.48
| 0.47
| 0.475
|
|
| 31.6
| 31.6
| ### |
2009-Oct-14 Wed
| ###
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 0.49
| 0.49
| 0.475
| 0.48
|
|
| 19.5
| 19.5
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 0.48
| 0.49
|
|
| 31.9
| 31.9
| ### |
2009-Oct-09 Fri
| 0.48
| 0.51
| 0.47
| 0.49
|
|
| 81.6
| 81.6
| ### |
2009-Oct-08 Thu
| ###
| 0.47
| 0.46
| 0.47
| 1,504,085
| ###
| ###
| ###
| ### |
2009-Oct-07 Wed
| ###
| 0.47
| 0.455
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| ###
| 0.48
| 0.455
| ###
| 1,862,756
| ###
| 74.7
| 74.7
| 0.0 |
2009-Oct-05 Mon
| 0.455
| 0.46
| 0.445
| 0.45
|
|
| 28.5
| 28.5
| 0.0 |
2009-Oct-02 Fri
| 0.46
| ###
| 0.445
| 0.45
|
|
| 23.6
| 23.6
| 0.0 |
2009-Oct-01 Thu
| 0.455
| 0.47
| 0.45
| 0.47
| 1,143,186
| ###
| ###
| ###
| ### |
2009-Sep-30 Wed
| 0.47
| 0.47
| 0.45
| 0.46
| 2,384,121
| ###
| 21.1
| 21.1
| 0.0 |
2009-Sep-29 Tue
| 0.445
| ###
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| 0.43
| 0.44
| 0.43
| ###
| 1,504,727
| 654,556
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2009-Sep-24 Thu
| ###
| 0.44
| 0.43
| 0.44
| 689,943
| 300,125
| ###
| ###
| ### |
2009-Sep-23 Wed
| 0.445
| 0.45
| 0.43
| 0.43
| 1,384,872
| 609,343
| ###
| ###
| ### |
2009-Sep-22 Tue
| 0.44
| 0.45
| 0.43
| 0.44
| 1,131,488
| 497,854
| ###
| ###
| ### |
2009-Sep-21 Mon
| ###
| 0.44
| 0.425
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| 0.425
| 0.44
| ###
| 0.44
| 5,462,320
| ###
| ###
| ###
| ### |
2009-Sep-17 Thu
| ###
| 0.45
| 0.43
| 0.43
| 5,055,873
| 2,224,584
| 26.1
| 26.1
| ### |
2009-Sep-16 Wed
| ###
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| 0.43
| 0.44
| 0.425
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 0.44
| 0.44
| 0.43
| ###
| 1,530,078
| 665,583
| 36.8
| 36.8
| 0.0 |
2009-Sep-11 Fri
| 0.43
| 0.455
| 0.425
| 0.44
| 3,029,656
| 1,333,048
| ###
| ###
| ### |
2009-Sep-10 Thu
| 0.42
| 0.44
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2009-Sep-09 Wed
| 0.43
| 0.43
| 0.42
| 0.43
| 3,103,573
| ###
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 0.43
| 0.44
| 0.42
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Sep-07 Mon
| 0.43
| ###
| 0.42
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Sep-04 Fri
| 0.425
| 0.43
| 0.42
| 0.42
| 1,726,376
| ###
| 25.8
| 25.8
| ### |
2009-Sep-03 Thu
| 0.44
| 0.44
| 0.425
| 0.425
|
|
| 10.2
| 10.2
| ### |
2009-Sep-02 Wed
| 0.42
| 0.45
| 0.4
| 0.445
|
|
| 93.9
| 93.9
| ### |
2009-Sep-01 Tue
| 0.44
| 0.445
| 0.425
| 0.425
|
|
| 14.2
| 14.2
| ### |
2009-Aug-31 Mon
| 0.44
| 0.475
| 0.425
| 0.44
|
|
| 72.3
| 72.3
| ### |
2009-Aug-28 Fri
| 0.42
| ###
| ###
| ###
| 4,091,351
| 0
| 83.8
| 83.8
| 0.0 |
2009-Aug-27 Thu
| ###
| 0.44
| ###
| ###
| 9,788,640
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| ###
| ###
| 0.375
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 0.345
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| 0.355
| 0.355
| 0.345
| 0.345
| 1,150,843
| ###
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 2,815,455
| 0
| 11.1
| 11.1
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| 0.355
|
|
| 18.0
| 18.0
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| 0.375
|
|
| 79.8
| 79.8
| ### |
2009-Aug-14 Fri
| ###
| ###
| ###
| 0.375
| 7,833,773
| 0
| 75.3
| 75.3
| ### |
2009-Aug-13 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 0.345
| 0.355
| 2,206,355
| ###
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| 0.375
| 2,743,672
| 0
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 0.4
| 0.375
| ###
| 4,649,351
| 1,801,623
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 0.43
| 0.43
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| 0.42
| 0.385
| ###
| 2,130,340
| ###
| 24.5
| 24.5
| 0.0 |
2009-Aug-03 Mon
| ###
| 0.445
| ###
| 0.42
| 1,227,043
| ###
| 73.7
| 73.7
| ### |
2009-Jul-31 Fri
| 0.42
| 0.445
| ###
| 0.43
|
|
| 79.6
| 79.6
| ### |
2009-Jul-30 Thu
| ###
| 0.425
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 0.4
| 0.42
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-28 Tue
| 0.4
| 0.41
| ###
| 0.4
| 1,096,181
| ###
| ###
| ###
| 0.0 |
|