End of day Prices (full format), 300 Days for (ALS) ALESCO CORPORATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.16 |
2013-Jan-29 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-25 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-24 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-23 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-22 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-21 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-18 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-17 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-16 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-15 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-14 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-11 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-10 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-09 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-08 Tue
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-07 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-04 Fri
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-03 Thu
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2013-Jan-02 Wed
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2012-Dec-31 Mon
| 1.625
| 1.625
| 1.625
| 1.625
| 0
|
|
|
| ### |
2012-Dec-28 Fri
| ###
| ###
| 1.625
| 1.625
|
|
| ###
| ###
| ### |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 24,943
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
| 2,525
| 0
| 71.1
| 71.1
| 0.0 |
2012-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2012-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 22,650
| 0
| 85.2
| 85.2
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| 1.625
| 1.625
| ###
| ###
| 563,953
| ###
| 25.1
| 25.1
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| 1.625
| 1.625
| 15,556
| ###
| 26.1
| 26.1
| ### |
2012-Dec-13 Thu
| ###
| ###
| 1.625
| 1.625
| 6,275
| ###
| 24.9
| 24.9
| ### |
2012-Dec-12 Wed
| 1.625
| ###
| 1.625
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Dec-11 Tue
| 1.625
| ###
| 1.625
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| 1.625
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Dec-07 Fri
| 1.625
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| 1.625
| ###
| 5,056
| ###
| 67.2
| 67.2
| 0.0 |
2012-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2012-Dec-03 Mon
| 1.85
| 1.85
| ###
| ###
| 165,645
| 153,221
| 1.4
| 1.4
| 0.0 |
2012-Nov-30 Fri
| ###
| ###
| ###
| 1.925
| 742,028
| 0
| 13.7
| 13.7
| 0.1 |
2012-Nov-29 Thu
| ###
| ###
| ###
| ###
| 185,885
| 0
| 82.3
| 82.3
| 0.0 |
2012-Nov-28 Wed
| ###
| ###
| ###
| ###
| 210,454
| 0
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-23 Fri
| ###
| ###
| ###
| ###
| 60,458
| 0
| 68.9
| 68.9
| 0.0 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 49,643
| 0
| 67.1
| 67.1
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
| 114,455
| 0
| 78.8
| 78.8
| 0.0 |
2012-Nov-20 Tue
| 1.925
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| 1.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| 1.925
| ###
| ###
| 235,356
| ###
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2012-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2012-Nov-07 Wed
| ###
| ###
| ###
| 1.922
|
|
| 68.8
| 68.8
| 0.1 |
2012-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Nov-01 Thu
| ###
| 1.945
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2012-Oct-31 Wed
| ###
| 1.945
| ###
| ###
| 18,674
| ###
| 66.8
| 66.8
| 0.0 |
2012-Oct-30 Tue
| 1.945
| ###
| ###
| 1.945
| 50,357
| 0
| 76.2
| 76.2
| 0.1 |
2012-Oct-29 Mon
| 1.945
| ###
| 1.945
| ###
| 36,929
| ###
| ###
| ###
| 0.0 |
2012-Oct-26 Fri
| 1.945
| ###
| 1.945
| ###
| 21,171
| 20,588
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
| 20,627
| 0
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 1.945
| ###
| 1.945
| ###
| 113,359
| 110,241
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 1.945
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2012-Oct-18 Thu
| 1.955
| 1.955
| ###
| 1.955
|
|
| ###
| ###
| ### |
2012-Oct-17 Wed
| ###
| ###
| ###
| 1.955
|
|
| 69.7
| 69.7
| ### |
2012-Oct-16 Tue
| ###
| 1.955
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Oct-15 Mon
| 1.945
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-11 Thu
| ###
| 1.955
| ###
| ###
| 102,844
| ###
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| ###
| ###
| 1.945
| ###
| 1,418,874
| 1,379,854
| 69.1
| 69.1
| 0.0 |
2012-Oct-09 Tue
| 1.955
| 1.955
| 1.945
| 1.945
|
|
| 23.6
| 23.6
| 0.1 |
2012-Oct-08 Mon
| ###
| ###
| 1.945
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Oct-05 Fri
| 1.955
| ###
| ###
| 1.955
| 333,083
| 0
| 61.8
| 61.8
| ### |
2012-Oct-04 Thu
| ###
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2012-Oct-03 Wed
| 1.955
| ###
| 1.955
| ###
| 339,787
| 332,141
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| ###
| 1.955
| 66,671
| 0
| 63.9
| 63.9
| ### |
2012-Oct-01 Mon
| ###
| 1.955
| 1.945
| 1.955
| 55,556
| ###
| ###
| ###
| ### |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Sep-27 Thu
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2012-Sep-26 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2012-Sep-25 Tue
| ###
| 2
| ###
| 2
| 294,285
| 294,285
| 93.7
| 93.7
| 0.1 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 100,883
| 0
| 76.6
| 76.6
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 254,528
| 0
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 81,157
| 0
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
| 28,942
| 0
| 29.5
| 29.5
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 47,856
| 0
| 69.2
| 69.2
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 1.89
| ###
| 372,473
| 351,986
| 71.9
| 71.9
| 0.0 |
2012-Sep-10 Mon
| 1.89
| ###
| 1.885
| 1.89
|
|
| 72.1
| 72.1
| ### |
2012-Sep-07 Fri
| ###
| ###
| 1.885
| 1.89
| 88,144
| 83,075
| 24.9
| 24.9
| ### |
2012-Sep-06 Thu
| ###
| ###
| 1.885
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2012-Sep-05 Wed
| 1.88
| ###
| 1.88
| 1.88
|
|
| 79.8
| 79.8
| 0.1 |
2012-Sep-04 Tue
| ###
| 1.945
| 1.875
| 1.875
|
|
| ###
| ###
| ### |
2012-Sep-03 Mon
| ###
| ###
| 1.86
| ###
| 123,648
| ###
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| 1.925
| ###
| ###
| 50,051
| 48,174
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
| 101,450
| 0
| ###
| ###
| 0.0 |
2012-Aug-29 Wed
| 1.975
| 1.975
| ###
| ###
| 119,173
| 117,683
| ###
| ###
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| ###
| ###
| 99,820
| 0
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 2
| 2
| 1.975
| 1.975
|
|
| 25.9
| 25.9
| ### |
2012-Aug-24 Fri
| ###
| 2
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| 2
| 2
| ###
| 2
| 66,284
| 66,284
| 66.9
| 66.9
| 0.1 |
2012-Aug-22 Wed
| 2
| ###
| ###
| 2
| 150,525
| 0
| ###
| ###
| 0.1 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
| 217,327
| 0
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| 2
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
| 556,656
| 0
| 21.5
| 21.5
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 365,820
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 261,976
| 0
| 73.8
| 73.8
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
| 362,428
| 0
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| ###
| ###
| 384,888
| 0
| 23.6
| 23.6
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 234,024
| 0
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| ###
| 346,248
| 0
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 784,055
| 0
| 67.4
| 67.4
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 3,160,451
| 0
| 35.5
| 35.5
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
| 65,222
| 0
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 2
| ###
| 211,172
| 211,172
| 11.2
| 11.2
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,077,956
| 0
| 91.8
| 91.8
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 1.985
| ###
| 205,881
| ###
| ###
| ###
| 0.0 |
2012-Jul-16 Mon
| 1.975
| 2
| 1.975
| 2
|
|
| 86.0
| 86.0
| 0.1 |
2012-Jul-13 Fri
| ###
| 1.985
| ###
| ###
| 28,984
| ###
| 69.3
| 69.3
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 103,348
| 0
| 85.8
| 85.8
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 92,844
| 0
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| 1.955
| 1.955
| 98,975
| 96,748
| 31.7
| 31.7
| ### |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 39,425
| 0
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| 1.955
| ###
| 1.955
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| 1.955
| 1.955
| 187,170
| 182,958
| ###
| ###
| ### |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 17,070
| 0
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| 1.945
| 1.945
| 1.89
| ###
| 188,380
| ###
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| 1.945
| 1.955
| ###
| ###
| 403,940
| 394,851
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| 1.955
| 1.955
| ###
| 1.945
|
|
| 18.0
| 18.0
| 0.1 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 104,328
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| 1.975
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2012-Jun-22 Fri
| 2
| 2
| ###
| ###
| 342,354
| 342,354
| 30.7
| 30.7
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| 1.985
|
|
| ###
| ###
| ### |
2012-Jun-20 Wed
| ###
| ###
| 2
| ###
| 277,523
| 277,523
| 31.5
| 31.5
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2012-Jun-14 Thu
| ###
| ###
| 2
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 577,724
| 0
| 79.4
| 79.4
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 511,576
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 800,778
| 0
| 88.9
| 88.9
| 0.0 |
2012-Jun-05 Tue
| 1.955
| 1.955
| ###
| ###
| 843,352
| 824,376
| 18.1
| 18.1
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 248,323
| 0
| 77.7
| 77.7
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 302,451
| 0
| 19.7
| 19.7
| 0.0 |
2012-May-30 Wed
| 1.975
| 1.975
| ###
| ###
| 137,927
| ###
| ###
| ###
| 0.0 |
2012-May-29 Tue
| 1.975
| ###
| ###
| 1.975
|
|
| 60.7
| 60.7
| ### |
2012-May-28 Mon
| 1.975
| ###
| ###
| 1.975
| 140,974
| 0
| ###
| ###
| ### |
2012-May-25 Fri
| ###
| ###
| ###
| 1.975
| 291,586
| 0
| ###
| ###
| ### |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 304,152
| 0
| 79.8
| 79.8
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| 1.975
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| 1.975
| 502,987
| 0
| 20.0
| 20.0
| ### |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 835,786
| 0
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
| 850,624
| 0
| 15.4
| 15.4
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 157,847
| 0
| 80.1
| 80.1
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 120,546
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 287,042
| 0
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 1,762,887
| 0
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 319,941
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-03 Thu
| ###
| ###
| ###
| ###
| 1,647,355
| 0
| 79.9
| 79.9
| 0.0 |
2012-May-02 Wed
| 2
| ###
| ###
| ###
| 2,901,887
| 0
| 74.3
| 74.3
| 0.0 |
2012-May-01 Tue
| ###
| ###
| ###
| 2
| 1,236,629
| 0
| ###
| ###
| 0.1 |
2012-Apr-30 Mon
| 1.4
| 1.42
| ###
| 1.4
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 1.49
| 1.49
| 1.4
| 1.43
| 29,589
| 42,756
| 8.8
| 8.8
| 0.1 |
2012-Apr-26 Thu
| 1.53
| 1.53
| ###
| 1.44
| 160,785
| ###
| 4.4
| 4.4
| 0.1 |
2012-Apr-24 Tue
| 1.5
| 1.54
| 1.485
| 1.54
| 58,141
| ###
| ###
| ###
| ### |
2012-Apr-23 Mon
| 1.51
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2012-Apr-20 Fri
| 1.51
| 1.53
| 1.51
| 1.51
| 53,026
| ###
| ###
| ###
| 0.1 |
2012-Apr-19 Thu
| 1.48
| 1.555
| 1.48
| 1.555
| 150,647
| ###
| ###
| ###
| ### |
2012-Apr-18 Wed
| 1.5
| 1.54
| 1.5
| 1.5
| 150,044
| ###
| ###
| ###
| 0.1 |
2012-Apr-17 Tue
| 1.47
| ###
| 1.47
| 1.5
|
|
| 88.5
| 88.5
| 0.1 |
2012-Apr-16 Mon
| 1.555
| 1.555
| 1.49
| 1.54
| 53,680
| 81,727
| 23.1
| 23.1
| ### |
2012-Apr-13 Fri
| ###
| ###
| 1.49
| 1.555
|
|
| 90.4
| 90.4
| ### |
2012-Apr-12 Thu
| 1.5
| 1.51
| 1.485
| 1.49
|
|
| 24.2
| 24.2
| ### |
2012-Apr-11 Wed
| 1.5
| 1.5
| 1.46
| 1.48
| 109,377
| 161,877
| 23.6
| 23.6
| 0.1 |
2012-Apr-10 Tue
| 1.53
| ###
| ###
| 1.52
|
|
| ###
| ###
| 0.1 |
2012-Apr-05 Thu
| 1.52
| 1.53
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| 1.48
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| 1.645
| ###
| ###
| 202,573
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 1.585
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2012-Mar-29 Thu
| 1.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 1.675
| 1.675
| ###
| ###
| 44,289
| ###
| 12.8
| 12.8
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| 1.625
| ###
| 1,140,980
| 927,046
| 70.8
| 70.8
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 539,576
| 0
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| 1.55
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| 1.56
| 1.56
| 1.53
| 1.55
| 265,681
| 410,477
| ###
| ###
| ### |
2012-Mar-21 Wed
| 1.56
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2012-Mar-20 Tue
| 1.56
| 1.57
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2012-Mar-19 Mon
| 1.545
| 1.56
| 1.53
| 1.55
| 235,040
| ###
| ###
| ###
| ### |
2012-Mar-16 Fri
| 1.53
| 1.545
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 1.56
| 1.58
| 1.52
| 1.53
|
|
| 17.5
| 17.5
| ### |
2012-Mar-14 Wed
| 1.58
| ###
| ###
| 1.55
| 200,842
| 0
| 15.2
| 15.2
| ### |
2012-Mar-13 Tue
| 1.5
| 1.575
| 1.48
| 1.545
| 1,004,450
| ###
| 88.7
| 88.7
| ### |
2012-Mar-12 Mon
| ###
| 1.5
| ###
| 1.475
|
|
| 98.0
| 98.0
| 0.1 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 31,379
| 0
| 74.0
| 74.0
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 1.325
| ###
|
|
| 5.3
| 5.3
| 0.0 |
2012-Mar-07 Wed
| ###
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| 1.4
| ###
| ###
| 14,128
| 9,889
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| 1.4
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 1.355
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 1.385
| ###
| ###
| 1.375
|
|
| ###
| ###
| 0.1 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 1.355
| ###
| 1.325
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| 1.355
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2012-Feb-20 Mon
| ###
| 1.355
| ###
| 1.355
| 133,621
| 90,528
| ###
| ###
| ### |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 109,777
| 0
| 28.6
| 28.6
| 0.0 |
2012-Feb-16 Thu
| ###
| 1.325
| 1.29
| 1.325
| 354,577
| ###
| ###
| ###
| 0.1 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2012-Feb-14 Tue
| 1.355
| 1.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 64,888
| 0
| 89.2
| 89.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
| 58,153
| 0
| 94.4
| 94.4
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 1.41
| 1.41
| ###
| ###
| 517,558
| 364,878
| 9.5
| 9.5
| 0.0 |
2012-Feb-07 Tue
| 1.42
| 1.46
| 1.4
| 1.41
| 216,528
| ###
| ###
| ###
| ### |
2012-Feb-06 Mon
| ###
| 1.44
| ###
| 1.42
|
|
| 92.4
| 92.4
| ### |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 65,152
| 0
| ###
| ###
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| 1.325
| 64,323
| 0
| ###
| ###
| 0.1 |
2012-Feb-01 Wed
| 1.28
| ###
| 1.275
| ###
| 124,128
| ###
| 96.5
| 96.5
| 0.0 |
2012-Jan-31 Tue
| 1.26
| ###
| 1.255
| 1.27
| 2,178,353
| ###
| 76.5
| 76.5
| ### |
2012-Jan-30 Mon
| 1.245
| 1.28
| 1.245
| 1.26
| 526,982
| ###
| 83.1
| 83.1
| ### |
2012-Jan-27 Fri
| 1.255
| 1.345
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2012-Jan-25 Wed
| ###
| 1.26
| ###
| 1.245
|
|
| 94.6
| 94.6
| 0.1 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2012-Jan-23 Mon
| ###
| 1.125
| 1.085
| ###
| 88,621
| 97,926
| 21.3
| 21.3
| 0.0 |
2012-Jan-20 Fri
| ###
| 1.125
| ###
| ###
| 81,329
| 45,747
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| 1.125
| 1.125
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 24,722
| 0
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| 1.145
| ###
| ###
| 75,245
| 43,077
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 1.175
| 1.175
| ###
| ###
| 60,027
| ###
| ###
| ###
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 83,146
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Dec-30 Fri
| 1.145
| ###
| 1.145
| 1.155
|
|
| 78.9
| 78.9
| 0.1 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 19,982
| 0
| 95.6
| 95.6
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 1
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| 1.025
| 1.045
| 144,676
| 74,146
| ###
| ###
| 0.1 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 60,854
| 0
| 78.2
| 78.2
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| ###
| 1.085
| 1.055
| ###
| 130,020
| 139,121
| 23.7
| 23.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 1.085
| 91,854
| 0
| ###
| ###
| 0.1 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| ###
| 1.245
| ###
| ###
| 147,972
| ###
| 28.2
| 28.2
| 0.0 |
2011-Dec-07 Wed
| ###
| 1.25
| 1.185
| 1.185
| 22,352
| ###
| ###
| ###
| 0.1 |
2011-Dec-06 Tue
| 1.2
| 1.22
| ###
| ###
| 252,452
| ###
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| 1.22
| 1.22
| ###
| 1.22
|
|
| 68.1
| 68.1
| 0.1 |
2011-Dec-02 Fri
| ###
| 1.21
| ###
| 1.21
| 15,884
| ###
| 78.0
| 78.0
| ### |
2011-Dec-01 Thu
| 1.255
| 1.26
| ###
| ###
| 142,680
| 89,888
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 1.25
| 1.255
| 1.24
| 1.25
|
|
| ###
| ###
| ### |
2011-Nov-29 Tue
| 1.24
| 1.26
| 1.24
| 1.25
| 286,077
| ###
| ###
| ###
| ### |
2011-Nov-28 Mon
| 1.27
| 1.27
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Nov-25 Fri
| 1.26
| 1.275
| 1.23
| 1.275
| 43,658
| 54,681
| ###
| ###
| ### |
2011-Nov-24 Thu
| 1.27
| ###
| 1.26
| 1.26
|
|
| 27.2
| 27.2
| ### |
2011-Nov-23 Wed
| 1.28
| ###
| 1.25
| 1.27
| 68,029
| ###
| 38.8
| 38.8
| ### |
2011-Nov-22 Tue
| ###
| ###
| 1.285
| ###
| 95,872
| ###
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 46,158
| 0
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| 1.29
| ###
| 64,486
| ###
| 93.9
| 93.9
| 0.0 |
|