End of day Prices (full format), 228 Days for (AMC) AMCOR PLC
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2009-Sep-11 Fri
| 5.48
| ###
| 5.45
| ###
|
|
| 80.0
| 80.0
| 0.0 |
| 2009-Sep-10 Thu
| ###
| 5.46
| ###
| 5.46
|
|
| 76.0
| 76.0
| ### |
| 2009-Sep-09 Wed
| 5.48
| 5.52
| ###
| 5.44
| 8,836,722
| 24,389,352
| 34.1
| 34.1
| 0.4 |
| 2009-Sep-08 Tue
| ###
| ###
| 5.49
| 5.55
| 8,665,043
| 23,785,543
| ###
| ###
| ### |
| 2009-Sep-07 Mon
| ###
| 5.89
| 5.51
| ###
|
|
| 25.6
| 25.6
| 0.0 |
| 2009-Sep-04 Fri
| ###
| 5.72
| ###
| ###
| 10,271,478
| 29,376,427
| ###
| ###
| 0.0 |
| 2009-Sep-03 Thu
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Sep-02 Wed
| 5.7
| 5.72
| ###
| ###
| 9,210,871
| ###
| ###
| ###
| 0.0 |
| 2009-Sep-01 Tue
| 5.71
| 5.75
| ###
| 5.72
| 5,458,279
| 15,692,552
| 68.7
| 68.7
| 0.4 |
| 2009-Aug-31 Mon
| 5.79
| 5.82
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
| 2009-Aug-28 Fri
| 5.85
| 5.89
| 5.72
| 5.84
| 13,229,554
| ###
| 29.0
| 29.0
| 0.4 |
| 2009-Aug-27 Thu
| 5.52
| 5.72
| 5.52
| 5.71
| 7,526,053
| ###
| 87.3
| 87.3
| 0.4 |
| 2009-Aug-26 Wed
| 5.5
| 5.58
| 5.45
| 5.55
| 7,278,542
| 40,141,159
| ###
| ###
| ### |
| 2009-Aug-25 Tue
| 5.49
| 5.52
| 5.28
| 5.47
| 6,044,774
| 32,641,779
| 34.8
| 34.8
| ### |
| 2009-Aug-24 Mon
| 5.45
| 5.53
| ###
| 5.45
| 15,605,189
| 43,148,347
| 66.0
| 66.0
| ### |
| 2009-Aug-21 Fri
| ###
| ###
| 5.26
| 5.48
| 19,684,051
| 51,769,054
| 23.8
| 23.8
| ### |
| 2009-Aug-20 Thu
| ###
| 5.72
| 5.54
| 5.7
|
|
| 76.3
| 76.3
| 0.4 |
| 2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2009-Aug-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2009-Aug-17 Mon
| ###
| ###
| ###
| ###
| 3,520
| 0
| ###
| ###
| 0.0 |
| 2009-Aug-14 Fri
| 5.48
| ###
| 5.46
| ###
| 8,570,226
| ###
| ###
| ###
| 0.0 |
| 2009-Aug-13 Thu
| ###
| 5.48
| 5.28
| 5.43
|
|
| 72.8
| 72.8
| 0.4 |
| 2009-Aug-12 Wed
| 5.25
| 5.27
| ###
| 5.25
| 2,578,749
| ###
| 67.4
| 67.4
| 0.4 |
| 2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 4,313,578
| 0
| ###
| ###
| 0.0 |
| 2009-Aug-10 Mon
| ###
| ###
| ###
| ###
| 4,414,242
| 0
| ###
| ###
| 0.0 |
| 2009-Aug-07 Fri
| 4.86
| ###
| 4.85
| ###
| 3,480,989
| ###
| 88.7
| 88.7
| 0.0 |
| 2009-Aug-06 Thu
| 4.83
| ###
| 4.81
| ###
| 4,537,873
| 10,913,584
| ###
| ###
| 0.0 |
| 2009-Aug-05 Wed
| 4.8
| ###
| 4.78
| 4.84
| 5,730,521
| 13,695,945
| 81.5
| 81.5
| 0.3 |
| 2009-Aug-04 Tue
| ###
| ###
| 4.78
| 4.79
| 9,034,673
| ###
| 23.2
| 23.2
| 0.3 |
| 2009-Aug-03 Mon
| 4.86
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
| 2009-Jul-31 Fri
| 4.85
| ###
| 4.8
| ###
| 5,925,184
| 14,220,441
| 78.1
| 78.1
| 0.0 |
| 2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jul-29 Wed
| ###
| ###
| ###
| ###
| 5,279,057
| 0
| 30.3
| 30.3
| 0.0 |
| 2009-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jul-27 Mon
| ###
| ###
| 5
| 5
| 3,724,726
| ###
| 30.3
| 30.3
| 0.4 |
| 2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 3,164,158
| 0
| 66.3
| 66.3
| 0.0 |
| 2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
| 2009-Jul-20 Mon
| ###
| 5.22
| ###
| ###
| 2,352,027
| ###
| 29.2
| 29.2
| 0.0 |
| 2009-Jul-17 Fri
| 5.23
| 5.27
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
| 2009-Jul-16 Thu
| 5.22
| ###
| ###
| 5.24
|
|
| 72.7
| 72.7
| 0.4 |
| 2009-Jul-15 Wed
| ###
| 5.21
| ###
| ###
| 6,107,876
| ###
| 79.8
| 79.8
| 0.0 |
| 2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 6,671,984
| 0
| 72.5
| 72.5
| 0.0 |
| 2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
| 2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 4,482,059
| 0
| 25.0
| 25.0
| 0.0 |
| 2009-Jul-09 Thu
| ###
| 5.21
| 5
| ###
| 8,360,247
| ###
| 86.3
| 86.3
| 0.0 |
| 2009-Jul-08 Wed
| 4.77
| ###
| 4.73
| ###
| 7,592,373
| ###
| ###
| ###
| 0.0 |
| 2009-Jul-07 Tue
| 4.71
| 4.74
| ###
| ###
| 5,256,577
| 12,458,087
| ###
| ###
| 0.0 |
| 2009-Jul-06 Mon
| ###
| 4.77
| 4.57
| 4.71
| 3,037,022
| ###
| ###
| ###
| ### |
| 2009-Jul-03 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jul-02 Thu
| 4.78
| 4.8
| ###
| 4.7
|
|
| 23.2
| 23.2
| 0.3 |
| 2009-Jul-01 Wed
| 4.85
| ###
| 4.79
| 4.79
| 2,066,576
| 4,949,449
| 22.6
| 22.6
| 0.3 |
| 2009-Jun-30 Tue
| 4.88
| ###
| 4.85
| ###
|
|
| 81.8
| 81.8
| 0.0 |
| 2009-Jun-29 Mon
| 4.81
| ###
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
| 2009-Jun-26 Fri
| 4.78
| 4.86
| 4.73
| 4.85
|
|
| 77.2
| 77.2
| ### |
| 2009-Jun-25 Thu
| 4.83
| 4.84
| 4.76
| 4.78
| 2,488,872
| 11,946,585
| 26.7
| 26.7
| ### |
| 2009-Jun-24 Wed
| 4.79
| 4.86
| 4.77
| 4.84
| 2,349,279
| 11,311,778
| 74.5
| 74.5
| 0.3 |
| 2009-Jun-23 Tue
| ###
| ###
| 4.74
| 4.81
| 2,986,370
| ###
| 28.0
| 28.0
| ### |
| 2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 1,638,027
| 0
| 37.5
| 37.5
| 0.0 |
| 2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 3,496,123
| 0
| ###
| ###
| 0.0 |
| 2009-Jun-18 Thu
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 3,339,453
| 0
| 89.0
| 89.0
| 0.0 |
| 2009-Jun-16 Tue
| 5
| ###
| ###
| ###
| 1,919,228
| 0
| 34.2
| 34.2
| 0.0 |
| 2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 3,670,386
| 0
| 39.0
| 39.0
| 0.0 |
| 2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 2,955,389
| 0
| 79.7
| 79.7
| 0.0 |
| 2009-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
| 2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 3,075,458
| 0
| 85.8
| 85.8
| 0.0 |
| 2009-Jun-05 Fri
| 5
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
| 2009-Jun-04 Thu
| 5
| ###
| ###
| ###
| 2,698,426
| 0
| ###
| ###
| 0.0 |
| 2009-Jun-03 Wed
| 4.88
| ###
| 4.82
| 5
|
|
| 76.0
| 76.0
| 0.4 |
| 2009-Jun-02 Tue
| ###
| ###
| ###
| 5
| 2,957,570
| 0
| ###
| ###
| 0.4 |
| 2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-May-29 Fri
| 4.88
| ###
| 4.82
| ###
| 4,271,540
| ###
| 87.3
| 87.3
| 0.0 |
| 2009-May-28 Thu
| ###
| ###
| 4.86
| ###
|
|
| 72.1
| 72.1
| 0.0 |
| 2009-May-27 Wed
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-May-26 Tue
| 4.8
| 4.84
| 4.71
| 4.75
| 4,001,953
| 19,109,325
| 25.6
| 25.6
| ### |
| 2009-May-25 Mon
| 4.7
| 4.89
| ###
| 4.87
|
|
| ###
| ###
| 0.3 |
| 2009-May-22 Fri
| 4.86
| 4.86
| ###
| ###
| 3,673,943
| 8,927,681
| ###
| ###
| 0.0 |
| 2009-May-21 Thu
| 4.87
| ###
| 4.82
| 4.88
|
|
| ###
| ###
| 0.3 |
| 2009-May-20 Wed
| ###
| ###
| 4.75
| 4.78
|
|
| 11.5
| 11.5
| ### |
| 2009-May-19 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-May-18 Mon
| 4.8
| ###
| 4.76
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-May-15 Fri
| 4.89
| ###
| 4.79
| 4.82
|
|
| 26.8
| 26.8
| 0.3 |
| 2009-May-14 Thu
| ###
| ###
| 4.86
| 4.89
|
|
| ###
| ###
| ### |
| 2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-May-12 Tue
| ###
| ###
| ###
| ###
| 5,220,970
| 0
| 32.9
| 32.9
| 0.0 |
| 2009-May-11 Mon
| ###
| 5.23
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
| 2009-May-08 Fri
| ###
| 5.22
| ###
| ###
| 2,160,572
| ###
| 77.8
| 77.8
| 0.0 |
| 2009-May-07 Thu
| ###
| ###
| 4.89
| ###
|
|
| 70.4
| 70.4
| 0.0 |
| 2009-May-06 Wed
| 4.85
| ###
| 4.84
| 4.89
| 1,722,748
| 4,169,050
| ###
| ###
| ### |
| 2009-May-05 Tue
| ###
| ###
| 4.77
| 4.89
| 3,504,124
| ###
| 30.9
| 30.9
| ### |
| 2009-May-04 Mon
| 4.85
| ###
| 4.82
| ###
| 2,015,445
| 4,857,222
| ###
| ###
| 0.0 |
| 2009-May-01 Fri
| 4.71
| ###
| 4.71
| 4.88
|
|
| 85.1
| 85.1
| 0.3 |
| 2009-Apr-30 Thu
| ###
| 4.87
| ###
| 4.79
| 5,169,752
| 12,588,346
| ###
| ###
| 0.3 |
| 2009-Apr-29 Wed
| ###
| ###
| 4.49
| 4.59
|
|
| 27.2
| 27.2
| 0.3 |
| 2009-Apr-28 Tue
| 4.85
| 4.88
| 4.72
| 4.72
|
|
| 18.5
| 18.5
| 0.3 |
| 2009-Apr-27 Mon
| 4.8
| 4.88
| 4.73
| 4.82
| 999,278
| ###
| ###
| ###
| 0.3 |
| 2009-Apr-24 Fri
| ###
| ###
| ###
| 4.75
|
|
| 11.1
| 11.1
| ### |
| 2009-Apr-23 Thu
| 4.8
| ###
| 4.78
| ###
| 2,133,559
| ###
| 81.6
| 81.6
| 0.0 |
| 2009-Apr-22 Wed
| ###
| ###
| 4.75
| 4.87
|
|
| ###
| ###
| 0.3 |
| 2009-Apr-21 Tue
| 5
| ###
| 4.88
| ###
|
|
| 32.0
| 32.0
| 0.0 |
| 2009-Apr-20 Mon
| ###
| 5.21
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
| 2009-Apr-17 Fri
| ###
| 5.25
| ###
| ###
| 4,155,629
| 10,908,526
| 31.9
| 31.9
| 0.0 |
| 2009-Apr-16 Thu
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Apr-15 Wed
| ###
| ###
| 4.88
| 5
| 2,731,286
| ###
| ###
| ###
| 0.4 |
| 2009-Apr-14 Tue
| 4.88
| ###
| 4.8
| 4.88
| 2,706,126
| ###
| ###
| ###
| 0.3 |
| 2009-Apr-09 Thu
| 4.56
| 4.74
| 4.54
| 4.73
| 3,049,229
| 14,148,422
| ###
| ###
| 0.3 |
| 2009-Apr-08 Wed
| ###
| ###
| 4.52
| 4.58
|
|
| ###
| ###
| 0.3 |
| 2009-Apr-07 Tue
| 4.77
| 4.89
| ###
| 4.78
|
|
| ###
| ###
| ### |
| 2009-Apr-06 Mon
| ###
| ###
| ###
| 4.75
|
|
| ###
| ###
| ### |
| 2009-Apr-03 Fri
| 4.73
| ###
| 4.73
| 4.85
|
|
| 79.2
| 79.2
| ### |
| 2009-Apr-02 Thu
| 4.55
| 4.75
| 4.48
| 4.7
| 2,265,886
| ###
| 77.9
| 77.9
| 0.3 |
| 2009-Apr-01 Wed
| 4.42
| 4.52
| ###
| 4.52
| 1,961,381
| 4,432,721
| ###
| ###
| 0.3 |
| 2009-Mar-31 Tue
| 4.58
| 4.73
| 4.45
| 4.45
| 4,216,226
| 19,352,477
| ###
| ###
| 0.3 |
| 2009-Mar-30 Mon
| 4.59
| ###
| 4.43
| 4.58
| 2,373,082
| 5,256,376
| ###
| ###
| 0.3 |
| 2009-Mar-27 Fri
| 4.5
| 4.73
| 4.48
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Mar-26 Thu
| 4.49
| 4.57
| 4.45
| 4.47
| 3,527,246
| 15,907,879
| 24.9
| 24.9
| ### |
| 2009-Mar-25 Wed
| 4.53
| 4.53
| 4.43
| 4.49
| 2,274,551
| 10,189,988
| 22.0
| 22.0
| ### |
| 2009-Mar-24 Tue
| 4.4
| 4.59
| ###
| 4.56
| 1,489,123
| ###
| 87.3
| 87.3
| 0.3 |
| 2009-Mar-23 Mon
| 4.4
| 4.45
| ###
| 4.4
| 2,461,087
| ###
| ###
| ###
| 0.3 |
| 2009-Mar-20 Fri
| 4.51
| 4.51
| ###
| 4.4
|
|
| 22.4
| 22.4
| 0.3 |
| 2009-Mar-19 Thu
| ###
| ###
| ###
| 4.56
| 7,745,023
| 0
| ###
| ###
| 0.3 |
| 2009-Mar-18 Wed
| ###
| 4.58
| ###
| 4.58
|
|
| ###
| ###
| 0.3 |
| 2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Mar-16 Mon
| 4
| ###
| ###
| ###
| 8,729,283
| 0
| 68.6
| 68.6
| 0.0 |
| 2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
| 2009-Mar-12 Thu
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 2,618,886
| 0
| ###
| ###
| 0.0 |
| 2009-Mar-10 Tue
| ###
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 5,215,440
| 0
| ###
| ###
| 0.0 |
| 2009-Mar-06 Fri
| 3.89
| ###
| 3.83
| ###
| 3,179,241
| 6,088,246
| 73.8
| 73.8
| 0.0 |
| 2009-Mar-05 Thu
| 3.75
| ###
| 3.74
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Mar-04 Wed
| 4
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Mar-03 Tue
| 4.22
| 4.24
| ###
| ###
| 2,915,243
| ###
| ###
| ###
| 0.0 |
| 2009-Mar-02 Mon
| ###
| ###
| 4.23
| 4.26
| 2,989,776
| 6,323,376
| 32.4
| 32.4
| 0.3 |
| 2009-Feb-27 Fri
| ###
| 4.54
| 4.25
| 4.4
|
|
| 76.4
| 76.4
| 0.3 |
| 2009-Feb-26 Thu
| 4.5
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
| 2009-Feb-25 Wed
| ###
| 4.52
| 4.28
| 4.46
|
|
| 84.6
| 84.6
| 0.3 |
| 2009-Feb-24 Tue
| 4.29
| 4.51
| 4.21
| ###
| 4,523,228
| 19,721,274
| 73.8
| 73.8
| 0.0 |
| 2009-Feb-23 Mon
| 4.47
| 4.48
| 4.23
| ###
|
|
| 20.1
| 20.1
| 0.0 |
| 2009-Feb-20 Fri
| 4.57
| ###
| 4.47
| 4.54
|
|
| ###
| ###
| 0.3 |
| 2009-Feb-19 Thu
| ###
| 4.72
| 4.57
| 4.58
|
|
| 28.1
| 28.1
| 0.3 |
| 2009-Feb-18 Wed
| 4.7
| 4.76
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Feb-17 Tue
| 5
| 5.22
| 4.72
| 4.76
| 3,943,579
| 19,599,587
| ###
| ###
| ### |
| 2009-Feb-16 Mon
| 5.21
| 5.24
| ###
| ###
| 1,830,379
| ###
| ###
| ###
| 0.0 |
| 2009-Feb-13 Fri
| 5.27
| ###
| ###
| 5.28
| 4,541,824
| 0
| 63.4
| 63.4
| 0.4 |
| 2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 4,295,686
| 0
| ###
| ###
| 0.0 |
| 2009-Feb-11 Wed
| ###
| ###
| 4.78
| ###
|
|
| 84.6
| 84.6
| 0.0 |
| 2009-Feb-10 Tue
| 4.79
| 4.89
| 4.77
| 4.89
| 2,118,154
| 10,230,683
| ###
| ###
| ### |
| 2009-Feb-09 Mon
| ###
| 4.77
| ###
| 4.73
| 3,219,085
| ###
| 74.7
| 74.7
| 0.3 |
| 2009-Feb-06 Fri
| ###
| ###
| 4.57
| ###
|
|
| 5.3
| 5.3
| 0.0 |
| 2009-Feb-05 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Feb-04 Wed
| ###
| 5.22
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
| 2009-Feb-03 Tue
| ###
| 5.57
| 5.23
| ###
| 2,570,628
| ###
| 31.3
| 31.3
| 0.0 |
| 2009-Feb-02 Mon
| 5.42
| 5.46
| ###
| ###
| 1,878,351
| ###
| ###
| ###
| 0.0 |
| 2009-Jan-30 Fri
| 5.5
| 5.59
| ###
| ###
| 5,910,874
| ###
| ###
| ###
| 0.0 |
| 2009-Jan-29 Thu
| ###
| ###
| 5.45
| ###
| 5,448,072
| ###
| ###
| ###
| 0.0 |
| 2009-Jan-28 Wed
| ###
| 5.74
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
| 2009-Jan-27 Tue
| 5.59
| ###
| 5.49
| 5.57
| 4,657,386
| 12,784,524
| ###
| ###
| 0.4 |
| 2009-Jan-23 Fri
| ###
| ###
| 5.55
| 5.55
| 4,171,785
| ###
| ###
| ###
| ### |
| 2009-Jan-22 Thu
| 5.56
| 5.74
| 5.55
| ###
| 2,276,250
| ###
| ###
| ###
| 0.0 |
| 2009-Jan-21 Wed
| 5.51
| ###
| 5.51
| 5.56
| 3,102,979
| ###
| ###
| ###
| 0.4 |
| 2009-Jan-20 Tue
| 5.52
| ###
| 5.51
| ###
| 2,032,029
| ###
| ###
| ###
| 0.0 |
| 2009-Jan-19 Mon
| 5.44
| ###
| 5.42
| ###
| 2,156,722
| ###
| ###
| ###
| 0.0 |
| 2009-Jan-16 Fri
| 5.46
| 5.5
| 5.26
| 5.43
|
|
| ###
| ###
| 0.4 |
| 2009-Jan-15 Thu
| ###
| ###
| 5.47
| 5.5
| 2,168,351
| ###
| 32.1
| 32.1
| 0.4 |
| 2009-Jan-14 Wed
| 5.75
| 5.78
| ###
| 5.74
|
|
| 28.4
| 28.4
| 0.4 |
| 2009-Jan-13 Tue
| 5.88
| ###
| 5.71
| 5.74
|
|
| ###
| ###
| 0.4 |
| 2009-Jan-12 Mon
| 5.72
| 5.88
| 5.7
| 5.82
|
|
| 82.5
| 82.5
| 0.4 |
| 2009-Jan-09 Fri
| 5.8
| ###
| 5.76
| 5.85
|
|
| 73.9
| 73.9
| 0.4 |
| 2009-Jan-08 Thu
| 5.78
| 5.83
| 5.7
| 5.76
| 2,027,282
| 11,687,280
| 37.0
| 37.0
| ### |
| 2009-Jan-07 Wed
| 5.83
| ###
| 5.75
| 5.78
| 2,165,572
| ###
| 25.7
| 25.7
| 0.4 |
| 2009-Jan-06 Tue
| ###
| 5.83
| ###
| 5.83
| 2,389,989
| ###
| ###
| ###
| ### |
| 2009-Jan-05 Mon
| 5.7
| 5.72
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
| 2009-Jan-02 Fri
| 5.77
| 5.8
| 5.48
| 5.7
|
|
| ###
| ###
| 0.4 |
| 2008-Dec-31 Wed
| 5.79
| 5.83
| ###
| 5.8
| 1,565,270
| ###
| 60.4
| 60.4
| 0.4 |
| 2008-Dec-30 Tue
| 5.85
| ###
| ###
| 5.8
| 1,876,649
| 0
| ###
| ###
| 0.4 |
| 2008-Dec-29 Mon
| 5.75
| ###
| 5.7
| 5.87
|
|
| ###
| ###
| ### |
| 2008-Dec-24 Wed
| ###
| 5.75
| 5.59
| ###
| 930,843
| 5,277,879
| 63.7
| 63.7
| 0.0 |
| 2008-Dec-23 Tue
| 5.46
| ###
| 5.46
| ###
|
|
| 83.9
| 83.9
| 0.0 |
| 2008-Dec-22 Mon
| 5.53
| 5.72
| 5.46
| 5.46
| 2,103,581
| ###
| 33.1
| 33.1
| ### |
| 2008-Dec-19 Fri
| 5.79
| 5.79
| 5.58
| 5.58
| 3,648,129
| ###
| ###
| ###
| 0.4 |
| 2008-Dec-18 Thu
| 5.8
| 5.85
| 5.73
| 5.77
| 9,967,476
| 57,711,686
| ###
| ###
| 0.4 |
| 2008-Dec-17 Wed
| ###
| ###
| 5.72
| 5.8
| 4,147,421
| 11,861,624
| ###
| ###
| 0.4 |
| 2008-Dec-16 Tue
| 5.76
| 5.86
| ###
| 5.78
| 4,495,653
| ###
| ###
| ###
| 0.4 |
| 2008-Dec-15 Mon
| 5.77
| 5.89
| 5.73
| 5.79
| 2,691,543
| ###
| ###
| ###
| ### |
| 2008-Dec-12 Fri
| 5.58
| 5.72
| 5.52
| ###
|
|
| 75.2
| 75.2
| 0.0 |
| 2008-Dec-11 Thu
| ###
| 5.73
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Dec-10 Wed
| ###
| 5.72
| 5.59
| ###
| 4,270,172
| 24,147,822
| 66.9
| 66.9
| 0.0 |
| 2008-Dec-09 Tue
| ###
| ###
| ###
| 5.79
|
|
| 22.5
| 22.5
| ### |
| 2008-Dec-08 Mon
| 5.85
| ###
| 5.78
| 5.87
|
|
| 70.2
| 70.2
| ### |
| 2008-Dec-05 Fri
| ###
| 5.83
| ###
| 5.72
| 5,965,478
| ###
| 77.6
| 77.6
| 0.4 |
| 2008-Dec-04 Thu
| 5.83
| 5.84
| 5.56
| ###
| 6,035,959
| ###
| ###
| ###
| 0.0 |
| 2008-Dec-03 Wed
| 5.84
| 5.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Dec-02 Tue
| 5.59
| 5.79
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Dec-01 Mon
| ###
| ###
| ###
| 5.75
|
|
| ###
| ###
| ### |
| 2008-Nov-28 Fri
| ###
| ###
| 5.79
| ###
|
|
| 67.3
| 67.3
| 0.0 |
| 2008-Nov-27 Thu
| ###
| ###
| 5.87
| ###
|
|
| 20.3
| 20.3
| 0.0 |
| 2008-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
| 2008-Nov-25 Tue
| ###
| ###
| 5.85
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2008-Nov-24 Mon
| 5.89
| ###
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
| 2008-Nov-21 Fri
| 5.75
| 5.87
| 5.4
| 5.8
| 7,792,586
| 43,911,222
| 68.9
| 68.9
| 0.4 |
| 2008-Nov-20 Thu
| ###
| 5.87
| ###
| 5.75
|
|
| 81.7
| 81.7
| ### |
| 2008-Nov-19 Wed
| 5.85
| ###
| ###
| 5.75
|
|
| 41.2
| 41.2
| ### |
| 2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,139,674
| 0
| 45.9
| 45.9
| 0.0 |
| 2008-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
| 2008-Nov-14 Fri
| 6.2
| ###
| ###
| 6.23
|
|
| 80.6
| 80.6
| 0.4 |
| 2008-Nov-13 Thu
| 6.2
| 6.4
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
| 2008-Nov-12 Wed
| 6.2
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
| 2008-Nov-11 Tue
| 6.45
| 6.5
| 6.26
| ###
| 3,336,941
| 21,289,683
| ###
| ###
| 0.0 |
| 2008-Nov-10 Mon
| 6.49
| 6.5
| 6.21
| 6.45
| 2,737,885
| 17,399,259
| 37.5
| 37.5
| ### |
| 2008-Nov-07 Fri
| ###
| 6.4
| 6.29
| ###
| 3,277,043
| ###
| 75.0
| 75.0
| 0.0 |
| 2008-Nov-06 Thu
| 6.2
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Nov-05 Wed
| ###
| ###
| ###
| ###
| 6,399,678
| 0
| ###
| ###
| 0.0 |
| 2008-Nov-04 Tue
| ###
| ###
| 5.81
| ###
|
|
| 74.8
| 74.8
| 0.0 |
| 2008-Nov-03 Mon
| 5.7
| ###
| ###
| ###
| 4,146,150
| 0
| 76.4
| 76.4
| 0.0 |
| 2008-Oct-31 Fri
| 5.7
| ###
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
| 2008-Oct-30 Thu
| 5.59
| 5.78
| 5.46
| 5.7
|
|
| 69.1
| 69.1
| 0.4 |
| 2008-Oct-29 Wed
| ###
| 5.8
| 5.5
| ###
| 7,040,026
| 39,776,146
| ###
| ###
| 0.0 |
| 2008-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
| 2008-Oct-27 Mon
| ###
| 5.49
| 5.24
| 5.24
|
|
| 39.3
| 39.3
| 0.4 |
| 2008-Oct-24 Fri
| 5.25
| 5.53
| 5.23
| 5.4
| 4,585,450
| 24,669,721
| ###
| ###
| 0.4 |
| 2008-Oct-23 Thu
| ###
| 5.48
| ###
| ###
| 3,767,223
| ###
| ###
| ###
| 0.0 |
| 2008-Oct-22 Wed
| 5.77
| 5.82
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
| 2008-Oct-21 Tue
| 5.83
| 5.85
| 5.74
| 5.85
|
|
| 68.3
| 68.3
| 0.4 |
| 2008-Oct-20 Mon
| ###
| 5.75
| ###
| 5.75
|
|
| ###
| ###
| ### |
|