End of day Prices (full format), 300 Days for (APD) APN PROPERTY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 11.7
| 11.7
| ### |
2011-Nov-21 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-11 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2011-Nov-09 Wed
| 0.155
| ###
| 0.155
| 0.155
| 295,026
| ###
| 68.0
| 68.0
| ### |
2011-Nov-08 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Nov-07 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 4,523
| ###
| ###
| ###
| ### |
2011-Nov-04 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Nov-03 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Nov-02 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Oct-26 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Oct-25 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 1,174
| 0
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 14,926
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 0.155
| ###
| 0.155
| ###
| 33,125
| ###
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| 98.3
| 98.3
| 0.0 |
2011-Oct-05 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Oct-04 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Oct-03 Mon
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Sep-30 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| 0.145
| ###
| 0.145
| ###
| 12,170
| 882
| ###
| ###
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| 14.6
| 14.6
| ### |
2011-Sep-27 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2011-Sep-21 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2011-Sep-20 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 86.5
| 86.5
| ### |
2011-Sep-13 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-09 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 63.1
| 63.1
| ### |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| 0.155
| ###
| 0.155
| ###
| 80,750
| 6,258
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-24 Wed
| 0.145
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 3.4
| 3.4
| 0.0 |
2011-Aug-22 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2011-Aug-19 Fri
| ###
| ###
| 0.145
| 0.145
|
|
| 16.9
| 16.9
| ### |
2011-Aug-18 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2011-Aug-17 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2011-Aug-16 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 23,658
| 0
| 74.5
| 74.5
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 3,150
| 0
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 54,850
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 3,746
| 0
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-18 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 31,954
| 0
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-08 Fri
| 0.185
| 0.2
| 0.185
| ###
| 36,223
| 6,972
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 95,157
| 0
| 92.6
| 92.6
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| 0.155
| ###
| 27,281
| ###
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 4,773
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| 0.155
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 99.1
| 99.1
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2011-Jun-09 Thu
| 0.175
| 0.175
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-23 Mon
| 0.175
| 0.175
| ###
| ###
| 41,820
| 3,659
| 21.3
| 21.3
| 0.0 |
2011-May-20 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 17,280
| 3,024
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-09 Mon
| 0.2
| 0.2
| ###
| ###
| 72,488
| 7,248
| 13.3
| 13.3
| 0.0 |
2011-May-06 Fri
| 0.2
| 0.2
| ###
| ###
| 42,382
| ###
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-May-03 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-May-02 Mon
| ###
| ###
| 0.2
| 0.2
| 159,082
| ###
| 25.9
| 25.9
| 0.0 |
2011-Apr-29 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 37,089
| ###
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 27,829
| ###
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 44,470
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Apr-13 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 68,843
| ###
| 65.5
| 65.5
| 0.0 |
2011-Apr-12 Tue
| ###
| 0.2
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2011-Apr-11 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Apr-08 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| 92.8
| 92.8
| 0.0 |
2011-Apr-07 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2011-Apr-05 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2011-Apr-04 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2011-Apr-01 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2011-Mar-31 Thu
| ###
| ###
| ###
| 0.185
|
|
| 13.6
| 13.6
| ### |
2011-Mar-30 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 306,671
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 29,584
| ###
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2011-Mar-22 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 94.6
| 94.6
| 0.0 |
2011-Mar-21 Mon
| 0.2
| 0.2
| ###
| 0.185
|
|
| ###
| ###
| ### |
2011-Mar-18 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 52.0
| 52.0
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.8
| 69.8
| ### |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 216,724
| 47,679
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| 0.22
| 0.22
| 41,073
| ###
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 0.22
| ###
| 0.22
| ###
| 109,153
| ###
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-Mar-02 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 61.4
| 61.4
| 0.0 |
2011-Feb-24 Thu
| 0.22
| 0.22
| 0.21
| 0.22
| 192,655
| 41,420
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| 0.21
| 0.21
|
|
| 16.6
| 16.6
| ### |
2011-Feb-22 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| 9,354
| ###
| 16.6
| 16.6
| 0.0 |
2011-Feb-21 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 11.9
| 11.9
| ### |
2011-Feb-18 Fri
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2011-Feb-15 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Feb-14 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Feb-11 Fri
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 6.9
| 6.9
| ### |
2011-Feb-10 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 70.5
| 70.5
| 0.0 |
2011-Feb-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-08 Tue
| 0.24
| 0.24
| 0.23
| 0.24
| 49,580
| 11,651
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 89.5
| 89.5
| 0.0 |
2011-Feb-03 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 90.5
| 90.5
| 0.0 |
2011-Feb-02 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Feb-01 Tue
| ###
| 0.245
| ###
| 0.24
| 333,146
| ###
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| ###
| 0.245
| ###
| 0.24
| 116,985
| ###
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 0.22
| 0.22
| ###
| ###
| 23,351
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2011-Jan-21 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 78.4
| 78.4
| ### |
2011-Jan-20 Thu
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Jan-19 Wed
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2011-Jan-18 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Jan-17 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Jan-14 Fri
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 13.7
| 13.7
| 0.0 |
2011-Jan-13 Thu
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 58.6
| 58.6
| 0.0 |
2011-Jan-12 Wed
| 0.24
| 0.25
| 0.24
| 0.245
| 190,087
| 46,571
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| 0.24
| ###
| 0.24
| 42,826
| ###
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-07 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 73.3
| 73.3
| ### |
2011-Jan-06 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2011-Jan-05 Wed
| 0.22
| 0.23
| 0.22
| 0.23
| 34,585
| 7,781
| ###
| ###
| ### |
2011-Jan-04 Tue
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Dec-30 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2010-Dec-29 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Dec-24 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2010-Dec-23 Thu
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 84.8
| 84.8
| ### |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 80,180
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| 0.21
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 57,970
| 0
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 294,547
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 0.2
| ###
| ###
| ###
| 33,826
| 0
| 87.2
| 87.2
| 0.0 |
2010-Dec-10 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Dec-08 Wed
| 0.21
| 0.21
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2010-Dec-07 Tue
| 0.21
| ###
| 0.21
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2010-Dec-06 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2010-Dec-03 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2010-Dec-02 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.24
| 0.24
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2010-Nov-30 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 11.1
| 11.1
| ### |
2010-Nov-29 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2010-Nov-26 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.0
| 69.0
| ### |
2010-Nov-25 Thu
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Nov-23 Tue
| 0.24
| 0.24
| 0.23
| 0.23
| 24,888
| 5,848
| 14.4
| 14.4
| ### |
2010-Nov-22 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2010-Nov-19 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Nov-17 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 35,320
| 8,123
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 0.23
| ###
| 0.23
| ###
| 31,480
| 3,620
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 0.22
| 0.22
| 15,488
| ###
| 3.2
| 3.2
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 212,977
| 0
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 67.1
| 67.1
| ### |
2010-Nov-02 Tue
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| 7.3
| 7.3
| ### |
2010-Nov-01 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| 94.7
| 94.7
| 0.0 |
2010-Oct-27 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 77.8
| 77.8
| ### |
2010-Oct-26 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.6
| 71.6
| ### |
2010-Oct-25 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 58.8
| 58.8
| ### |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 20,823
| 0
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 0.24
| 0.24
| ###
| ###
| 37,846
| 4,541
| 20.4
| 20.4
| 0.0 |
2010-Oct-18 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| 0.255
| 0.255
| 0.23
| 0.23
| 36,954
| ###
| 1.0
| 1.0
| ### |
2010-Oct-07 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2010-Oct-06 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 0.23
| ###
| 0.23
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2010-Sep-29 Wed
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 2.5
| 2.5
| ### |
2010-Sep-28 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2010-Sep-27 Mon
| ###
| 0.24
| ###
| 0.24
|
|
| 85.3
| 85.3
| 0.0 |
2010-Sep-24 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 70.6
| 70.6
| ### |
2010-Sep-23 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 68.8
| 68.8
| ### |
2010-Sep-22 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2010-Sep-20 Mon
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
|