End of day Prices (full format), 300 Days for (AVO) AVOCA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-04 Fri
| 3.25
| 3.4
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-Feb-01 Tue
| ###
| 3
| ###
| ###
| 1,790,327
| ###
| 24.8
| 24.8
| 0.0 |
2011-Jan-31 Mon
| ###
| 3
| ###
| ###
| 1,634,047
| 2,451,070
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 2.89
| ###
| 2.89
| ###
| 1,132,778
| ###
| 77.9
| 77.9
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
| 1,545,077
| 0
| 21.0
| 21.0
| 0.0 |
2011-Jan-20 Thu
| 3.26
| 3.26
| ###
| 3.2
| 1,148,181
| ###
| ###
| ###
| 0.2 |
2011-Jan-19 Wed
| 3.21
| 3.27
| ###
| 3.26
| 1,198,275
| 1,959,179
| 75.4
| 75.4
| 0.2 |
2011-Jan-18 Tue
| 3.25
| 3.29
| 3.21
| 3.22
| 832,527
| ###
| ###
| ###
| 0.2 |
2011-Jan-17 Mon
| 3.28
| 3.29
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| 3.43
| 3.48
| 3.42
| 3.46
|
|
| 66.2
| 66.2
| 0.2 |
2011-Jan-12 Wed
| ###
| 3.44
| ###
| 3.44
|
|
| 89.2
| 89.2
| 0.2 |
2011-Jan-11 Tue
| 3.29
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 3.24
| 3.28
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Jan-07 Fri
| 3.25
| ###
| 3.23
| 3.25
| 953,224
| 1,539,456
| 73.3
| 73.3
| 0.2 |
2011-Jan-06 Thu
| 3.4
| 3.41
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| 3.43
| 3.5
| ###
| 3.43
| 1,254,585
| 2,195,523
| ###
| ###
| 0.2 |
2011-Jan-04 Tue
| 3.55
| ###
| 3.55
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2010-Dec-31 Fri
| 3.44
| 3.57
| 3.42
| 3.52
|
|
| 86.2
| 86.2
| ### |
2010-Dec-30 Thu
| ###
| 3.44
| ###
| 3.44
|
|
| 81.5
| 81.5
| 0.2 |
2010-Dec-29 Wed
| 3.26
| ###
| 3.26
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2010-Dec-24 Fri
| ###
| 3.25
| ###
| 3.23
| 454,023
| 737,787
| ###
| ###
| ### |
2010-Dec-23 Thu
| 3.23
| 3.27
| 3.21
| 3.21
|
|
| 26.5
| 26.5
| ### |
2010-Dec-22 Wed
| ###
| 3.4
| 3.21
| 3.22
| 1,396,558
| 4,615,624
| 5.5
| 5.5
| 0.2 |
2010-Dec-21 Tue
| 3.29
| ###
| 3.27
| ###
| 1,085,748
| ###
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 3.27
| ###
| 3.24
| 3.27
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| 3.23
| 3.25
| 3.2
| 3.25
| 1,999,822
| 6,449,425
| 68.5
| 68.5
| 0.2 |
2010-Dec-15 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Dec-14 Tue
| ###
| 3.21
| ###
| 3.2
| 1,262,371
| ###
| ###
| ###
| 0.2 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 3.2
| 3.23
| ###
| ###
| 1,643,977
| 2,655,022
| 18.1
| 18.1
| 0.0 |
2010-Dec-09 Thu
| 3.23
| 3.27
| 3.21
| 3.23
| 1,802,677
| 5,840,673
| 66.4
| 66.4
| ### |
2010-Dec-08 Wed
| 3.42
| 3.42
| 3.29
| ###
| 1,401,143
| ###
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| 3.43
| ###
| 3.42
| 1,416,281
| 2,428,921
| ###
| ###
| 0.2 |
2010-Dec-06 Mon
| ###
| ###
| 3.25
| 3.25
| 1,309,847
| ###
| 17.1
| 17.1
| 0.2 |
2010-Dec-03 Fri
| ###
| ###
| 3.25
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2010-Dec-02 Thu
| 3.29
| ###
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Dec-01 Wed
| ###
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,181,889
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 3.23
| 3.24
| ###
| 3.2
| 1,400,182
| ###
| 30.9
| 30.9
| 0.2 |
2010-Nov-26 Fri
| 3.22
| 3.28
| 3.22
| 3.27
| 851,372
| 2,766,959
| ###
| ###
| ### |
2010-Nov-25 Thu
| ###
| 3.23
| ###
| 3.21
|
|
| 83.4
| 83.4
| ### |
2010-Nov-24 Wed
| 3.22
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2010-Nov-23 Tue
| ###
| 3.25
| ###
| 3.22
| 1,304,579
| 2,119,940
| ###
| ###
| 0.2 |
2010-Nov-22 Mon
| ###
| 3.22
| ###
| ###
| 2,003,251
| ###
| 20.0
| 20.0
| 0.0 |
2010-Nov-19 Fri
| 3.27
| 3.27
| ###
| 3.22
| 1,554,871
| ###
| ###
| ###
| 0.2 |
2010-Nov-18 Thu
| 3.24
| ###
| ###
| 3.23
| 1,372,025
| 0
| 28.6
| 28.6
| ### |
2010-Nov-17 Wed
| ###
| ###
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2010-Nov-16 Tue
| 3.4
| 3.44
| ###
| 3.4
|
|
| 73.4
| 73.4
| 0.2 |
2010-Nov-15 Mon
| 3.53
| 3.54
| ###
| 3.42
| 1,687,427
| 2,986,745
| 14.1
| 14.1
| 0.2 |
2010-Nov-12 Fri
| ###
| ###
| 3.51
| 3.58
|
|
| 34.1
| 34.1
| 0.3 |
2010-Nov-11 Thu
| ###
| ###
| 3.59
| ###
| 681,921
| 1,224,048
| 66.4
| 66.4
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| 3.56
| ###
| 1,188,987
| ###
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| 3.79
| ###
| 3.76
| 1,323,048
| 2,507,175
| 86.4
| 86.4
| 0.3 |
2010-Nov-08 Mon
| ###
| ###
| 3.55
| ###
| 1,729,187
| ###
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 3.55
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| 84.7
| 84.7
| ### |
2010-Nov-03 Wed
| ###
| ###
| 3.29
| ###
| 1,132,376
| 1,862,758
| 75.9
| 75.9
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 959,643
| 0
| 91.1
| 91.1
| 0.0 |
2010-Nov-01 Mon
| ###
| 3.24
| ###
| 3.23
|
|
| ###
| ###
| ### |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 1,615,125
| 0
| 23.9
| 23.9
| 0.0 |
2010-Oct-27 Wed
| ###
| 3.22
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2010-Oct-26 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2010-Oct-25 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| 3
| ###
| 1,888,543
| ###
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 2.86
| ###
| 2,642,726
| ###
| 77.3
| 77.3
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2010-Oct-18 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 2,262,740
| 0
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,308,457
| 0
| 74.6
| 74.6
| 0.0 |
2010-Oct-12 Tue
| ###
| 3
| 2.86
| ###
| 1,634,927
| ###
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 1,085,053
| 0
| 78.8
| 78.8
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 2.8
| ###
| 2.8
| 2.89
|
|
| 89.8
| 89.8
| ### |
2010-Oct-04 Mon
| 2.86
| 2.87
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2010-Oct-01 Fri
| ###
| ###
| 2.86
| ###
| 3,315,550
| ###
| 27.0
| 27.0
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| 3
|
|
| 36.0
| 36.0
| 0.2 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 5,060,344
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| 3.22
| 3.22
| ###
| ###
| 1,158,920
| ###
| 15.2
| 15.2
| 0.0 |
2010-Sep-27 Mon
| 3.25
| 3.28
| ###
| 3.26
| 1,125,729
| ###
| 70.4
| 70.4
| 0.2 |
2010-Sep-24 Fri
| ###
| 3.23
| ###
| 3.21
| 1,562,356
| ###
| 75.2
| 75.2
| ### |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 3.27
| ###
| ###
| 3.22
| 1,727,251
| 0
| ###
| ###
| 0.2 |
2010-Sep-21 Tue
| ###
| ###
| 3.22
| 3.26
| 1,579,053
| 2,542,275
| ###
| ###
| 0.2 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 2,415,274
| 0
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| 3.27
| ###
| 4,039,542
| 6,604,651
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| 3.24
| ###
| 3.24
| 3.28
|
|
| 77.3
| 77.3
| 0.2 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 1,541,273
| 0
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 2.86
| ###
| 5,406,057
| ###
| 16.1
| 16.1
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| 3.2
| 3.2
| 4,297,542
| ###
| ###
| ###
| 0.2 |
2010-Sep-08 Wed
| ###
| 3.4
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Sep-07 Tue
| 3.4
| 3.45
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| 3.44
| ###
| 3.4
|
|
| 70.3
| 70.3
| 0.2 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 2,143,250
| 0
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,008,329
| 0
| 25.7
| 25.7
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| 3
|
|
| 29.6
| 29.6
| 0.2 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 775,487
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 3
| ###
| ###
| ###
| 1,921,559
| 0
| 79.0
| 79.0
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| 3
| 1,292,783
| 0
| ###
| ###
| 0.2 |
2010-Aug-18 Wed
| ###
| ###
| ###
| 3
| 2,268,478
| 0
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,936,579
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 2.89
| ###
| 2.87
| ###
| 1,650,251
| ###
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 2.8
| ###
| 2.78
| 2.89
| 1,243,346
| 1,728,250
| ###
| ###
| ### |
2010-Aug-12 Thu
| 2.74
| 2.8
| 2.73
| 2.78
|
|
| ###
| ###
| 0.2 |
2010-Aug-11 Wed
| 2.8
| 2.83
| 2.76
| 2.79
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| ###
| ###
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2010-Aug-09 Mon
| 2.82
| ###
| 2.8
| ###
| 2,016,977
| ###
| ###
| ###
| 0.0 |
2010-Aug-06 Fri
| 2.72
| 2.78
| 2.71
| 2.78
|
|
| 82.0
| 82.0
| 0.2 |
2010-Aug-05 Thu
| 2.74
| 2.75
| ###
| 2.7
| 1,431,274
| ###
| ###
| ###
| 0.2 |
2010-Aug-04 Wed
| 2.72
| 2.74
| 2.7
| 2.7
| 647,655
| 1,761,621
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| 2.72
| 2.74
| ###
| 2.71
|
|
| 31.0
| 31.0
| ### |
2010-Aug-02 Mon
| ###
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| ###
| 2.7
| ###
| ###
| 993,525
| 1,341,258
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 2.76
| ###
| ###
| 1,228,155
| 1,694,853
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 2.57
| ###
| 1,810,983
| ###
| 20.6
| 20.6
| 0.0 |
2010-Jul-27 Tue
| 2.82
| 2.84
| 2.73
| 2.75
|
|
| 15.7
| 15.7
| ### |
2010-Jul-26 Mon
| 2.84
| 2.87
| 2.8
| 2.82
| 1,026,182
| 2,909,225
| 26.2
| 26.2
| ### |
2010-Jul-23 Fri
| 2.88
| ###
| 2.76
| 2.84
|
|
| 19.0
| 19.0
| 0.2 |
2010-Jul-22 Thu
| 2.74
| 2.89
| 2.71
| 2.82
| 2,482,443
| 6,950,840
| ###
| ###
| ### |
2010-Jul-21 Wed
| 2.79
| 2.8
| ###
| 2.7
| 894,281
| ###
| 9.0
| 9.0
| 0.2 |
2010-Jul-20 Tue
| 2.77
| 2.81
| 2.73
| 2.81
| 695,384
| ###
| 75.8
| 75.8
| ### |
2010-Jul-19 Mon
| 2.88
| 2.88
| ###
| 2.75
|
|
| ###
| ###
| ### |
2010-Jul-16 Fri
| 2.86
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 2.85
| ###
| 2.76
| 2.8
| 2,393,225
| 3,302,650
| ###
| ###
| 0.2 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 457,951
| 0
| 67.1
| 67.1
| 0.0 |
2010-Jul-13 Tue
| 2.58
| ###
| 2.58
| ###
| 521,748
| 673,054
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 2.56
| ###
| 2.56
| ###
| 616,140
| 788,659
| 79.8
| 79.8
| 0.0 |
2010-Jul-09 Fri
| 2.58
| 2.58
| 2.5
| 2.56
| 898,025
| 2,280,983
| ###
| ###
| 0.2 |
2010-Jul-08 Thu
| ###
| ###
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Jul-07 Wed
| ###
| ###
| 2.53
| 2.56
|
|
| 16.4
| 16.4
| 0.2 |
2010-Jul-06 Tue
| ###
| 2.7
| ###
| ###
| 844,182
| 1,139,645
| 63.3
| 63.3
| 0.0 |
2010-Jul-05 Mon
| ###
| 2.72
| ###
| ###
| 875,442
| ###
| ###
| ###
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| 2.54
| ###
| 1,274,686
| 1,618,851
| 23.9
| 23.9
| 0.0 |
2010-Jul-01 Thu
| 2.76
| 2.79
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Jun-30 Wed
| ###
| 2.75
| 2.59
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2010-Jun-28 Mon
| ###
| 2.74
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| 2.54
| ###
| 2.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| 2.57
| 2.59
|
|
| 37.1
| 37.1
| 0.2 |
2010-Jun-23 Wed
| ###
| ###
| 2.57
| 2.58
| 796,940
| ###
| 35.8
| 35.8
| 0.2 |
2010-Jun-22 Tue
| 2.55
| ###
| 2.52
| 2.58
| 1,055,746
| ###
| ###
| ###
| 0.2 |
2010-Jun-21 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 2.56
| 2.59
| 2.54
| 2.56
| 2,178,940
| 5,588,981
| ###
| ###
| 0.2 |
2010-Jun-17 Thu
| 2.48
| 2.53
| 2.47
| 2.53
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 2.49
| 2.53
| 2.47
| 2.49
| 3,961,586
| ###
| 68.7
| 68.7
| 0.2 |
2010-Jun-15 Tue
| 2.4
| 2.49
| ###
| 2.46
| 4,203,846
| 5,233,788
| ###
| ###
| 0.2 |
2010-Jun-11 Fri
| 2.44
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| 2.55
| ###
| 2.43
|
|
| 92.1
| 92.1
| ### |
2010-Jun-09 Wed
| 2.27
| ###
| 2.27
| ###
| 2,997,824
| ###
| 93.6
| 93.6
| 0.0 |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 898,529
| 0
| 33.9
| 33.9
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 1,501,146
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 717,049
| 0
| 83.4
| 83.4
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 950,242
| 0
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| ###
| 2.22
| ###
| ###
| 1,537,728
| 1,706,878
| ###
| ###
| 0.0 |
2010-May-26 Wed
| ###
| 2.25
| ###
| ###
| 2,093,423
| ###
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 492,021
| 0
| 78.6
| 78.6
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
| 1,165,288
| 0
| ###
| ###
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 1,161,288
| 0
| 85.6
| 85.6
| 0.0 |
2010-May-19 Wed
| 2.24
| 2.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 2.22
| 2.25
| 1,227,970
| 1,363,046
| ###
| ###
| ### |
2010-May-17 Mon
| 2.29
| ###
| 2.26
| 2.26
| 903,770
| ###
| ###
| ###
| ### |
2010-May-14 Fri
| 2.28
| ###
| 2.24
| 2.29
|
|
| 68.8
| 68.8
| ### |
2010-May-13 Thu
| 2.28
| ###
| 2.28
| ###
| 948,025
| 1,080,748
| 71.7
| 71.7
| 0.0 |
2010-May-12 Wed
| 2.23
| 2.25
| 2.22
| 2.24
| 990,849
| 2,214,547
| 72.8
| 72.8
| ### |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 1,619,225
| 0
| 86.8
| 86.8
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 55.4
| 55.4
| 0.0 |
2010-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
| 856,073
| 0
| 88.5
| 88.5
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 1.86
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2010-May-04 Tue
| 2.2
| 2.25
| ###
| ###
| 1,052,182
| ###
| 8.6
| 8.6
| 0.0 |
2010-May-03 Mon
| 2.2
| 2.22
| ###
| 2.22
| 2,003,979
| ###
| 80.0
| 80.0
| 0.2 |
2010-Apr-30 Fri
| ###
| ###
| 2.2
| 2.22
|
|
| 8.4
| 8.4
| 0.2 |
2010-Apr-29 Thu
| 2.28
| ###
| 2.28
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Apr-28 Wed
| 2.27
| ###
| 2.23
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2010-Apr-27 Tue
| 2.26
| ###
| 2.26
| ###
| 1,146,680
| 1,295,748
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| 2.2
| 2.27
| ###
| 2.23
|
|
| ###
| ###
| ### |
2010-Apr-22 Thu
| 2.28
| ###
| 2.21
| 2.23
| 1,690,359
| 1,867,846
| ###
| ###
| ### |
2010-Apr-21 Wed
| ###
| 2.27
| ###
| 2.26
| 917,281
| ###
| ###
| ###
| ### |
2010-Apr-20 Tue
| ###
| 2.25
| ###
| ###
| 1,532,149
| ###
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 864,743
| 0
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
| 1,222,950
| 0
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| 2.2
| 2.23
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Apr-09 Fri
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| 2.22
| ###
| 2.2
| 2,323,622
| 2,579,220
| 76.5
| 76.5
| 0.2 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 3,047,442
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| 1.985
| 1.985
| 1.955
| ###
| 609,651
| ###
| 35.1
| 35.1
| 0.0 |
2010-Mar-30 Tue
| 2
| 2
| ###
| ###
| 314,349
| 314,349
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 1.985
| ###
| 1.985
| 2
| 1,188,346
| ###
| 76.1
| 76.1
| 0.1 |
2010-Mar-26 Fri
| 1.955
| ###
| ###
| 1.955
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| 1.985
| ###
| 833,383
| ###
| 36.1
| 36.1
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 1.955
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| ###
| 2
| ###
| ###
| 1,089,886
| 1,089,886
| 77.9
| 77.9
| 0.0 |
2010-Mar-19 Fri
| 2
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| 1.975
| 2
| 3,662,348
| ###
| ###
| ###
| 0.1 |
2010-Mar-17 Wed
| 1.945
| ###
| 1.945
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 961,748
| 0
| 21.0
| 21.0
| 0.0 |
2010-Mar-11 Thu
| ###
| 2
| ###
| 1.985
| 1,406,675
| 1,406,675
| 33.5
| 33.5
| ### |
2010-Mar-10 Wed
| ###
| 2
| 1.955
| 2
| 1,226,858
| ###
| 80.8
| 80.8
| 0.1 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 1,612,471
| 0
| 87.0
| 87.0
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| 1.925
| 855,223
| 0
| ###
| ###
| 0.1 |
2010-Mar-05 Fri
| 1.875
| ###
| 1.855
| 1.89
| 699,882
| 649,140
| 73.9
| 73.9
| ### |
2010-Mar-04 Thu
| 1.88
| ###
| 1.85
| 1.87
| 1,504,379
| 1,391,550
| ###
| ###
| ### |
2010-Mar-03 Wed
| 1.82
| 1.87
| ###
| ###
| 1,987,449
| ###
| 84.4
| 84.4
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-01 Mon
| 1.8
| 1.825
| 1.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| 1.785
| 1.8
| 1.75
| 1.79
|
|
| 73.2
| 73.2
| 0.1 |
2010-Feb-25 Thu
| 1.82
| 1.82
| 1.785
| 1.79
|
|
| 35.1
| 35.1
| 0.1 |
2010-Feb-24 Wed
| 1.8
| 1.82
| 1.785
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Feb-23 Tue
| 1.825
| 1.855
| 1.79
| 1.825
|
|
| 70.6
| 70.6
| ### |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Feb-19 Fri
| 1.89
| ###
| 1.785
| 1.8
| 1,227,624
| 1,095,654
| 9.0
| 9.0
| 0.1 |
2010-Feb-18 Thu
| ###
| ###
| 1.86
| 1.88
| 760,026
| 706,824
| 29.9
| 29.9
| 0.1 |
2010-Feb-17 Wed
| 1.89
| ###
| 1.87
| ###
| 1,006,047
| 940,653
| 66.6
| 66.6
| 0.0 |
2010-Feb-16 Tue
| 1.755
| 1.82
| 1.755
| 1.81
| 685,443
| 1,225,229
| ###
| ###
| ### |
2010-Feb-15 Mon
| 1.82
| 1.83
| 1.755
| 1.775
| 711,051
| 1,274,558
| ###
| ###
| ### |
2010-Feb-12 Fri
| 1.89
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 1.74
| 1.88
| 1.74
| 1.87
|
|
| 94.5
| 94.5
| ### |
2010-Feb-10 Wed
| 1.76
| 1.77
| 1.725
| 1.745
| 1,124,420
| 1,964,923
| ###
| ###
| 0.1 |
2010-Feb-09 Tue
| ###
| ###
| 1.685
| 1.72
| 1,121,049
| 944,483
| ###
| ###
| 0.1 |
2010-Feb-08 Mon
| ###
| 1.7
| 1.655
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| 1.55
| ###
| 1,460,847
| 1,132,156
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 1.71
| ###
| 1.685
|
|
| ###
| ###
| ### |
2010-Feb-03 Wed
| 1.7
| ###
| 1.675
| ###
| 3,160,722
| ###
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| 1.625
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| 1.545
|
|
| 30.4
| 30.4
| ### |
2010-Jan-29 Fri
| 1.675
| 1.685
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 1.75
| 1.77
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2010-Jan-27 Wed
| 1.78
| 1.85
| 1.73
| 1.73
| 1,087,753
| 1,947,077
| ###
| ###
| ### |
2010-Jan-25 Mon
| 1.745
| ###
| 1.725
| 1.79
|
|
| ###
| ###
| 0.1 |
2010-Jan-22 Fri
| 1.73
| 1.76
| 1.71
| 1.74
| 719,255
| ###
| ###
| ###
| 0.1 |
2010-Jan-21 Thu
| 1.81
| 1.81
| 1.74
| 1.78
|
|
| 28.5
| 28.5
| 0.1 |
2010-Jan-20 Wed
| 1.81
| 1.88
| 1.81
| 1.82
| 501,856
| 925,924
| 79.0
| 79.0
| ### |
2010-Jan-19 Tue
| ###
| ###
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2010-Jan-18 Mon
| ###
| ###
| 1.875
| 1.88
|
|
| ###
| ###
| 0.1 |
2010-Jan-15 Fri
| ###
| ###
| 1.885
| ###
| 562,674
| 530,320
| 17.7
| 17.7
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| 1.945
|
|
| 25.8
| 25.8
| 0.1 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| 1.945
| 820,254
| 0
| ###
| ###
| 0.1 |
2010-Jan-08 Fri
| 1.975
| 1.985
| 1.89
| ###
| 1,070,050
| 2,073,221
| 9.0
| 9.0
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| 1.955
| 710,086
| 0
| ###
| ###
| ### |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| 1.925
| 1.87
| 1.925
| 666,641
| 1,264,951
| ###
| ###
| 0.1 |
2010-Jan-04 Mon
| 1.81
| 1.86
| 1.81
| 1.84
| 452,851
| 830,981
| ###
| ###
| ### |
2009-Dec-31 Thu
| 1.81
| 1.83
| 1.8
| 1.81
| 374,453
| ###
| 64.1
| 64.1
| ### |
2009-Dec-30 Wed
| 1.86
| 1.89
| 1.8
| 1.81
|
|
| 10.7
| 10.7
| ### |
2009-Dec-29 Tue
| 1.85
| 1.88
| 1.825
| 1.86
|
|
| ###
| ###
| 0.1 |
2009-Dec-24 Thu
| ###
| 1.845
| 1.785
| 1.845
|
|
| 87.7
| 87.7
| ### |
2009-Dec-23 Wed
| 1.785
| ###
| 1.75
| 1.775
|
|
| 24.6
| 24.6
| ### |
2009-Dec-22 Tue
| 1.74
| ###
| 1.71
| 1.785
| 819,179
| ###
| ###
| ###
| 0.1 |
2009-Dec-21 Mon
| 1.75
| 1.77
| ###
| 1.72
| 788,558
| 697,873
| ###
| ###
| 0.1 |
2009-Dec-18 Fri
| 1.77
| 1.77
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2009-Dec-17 Thu
| 1.81
| 1.88
| 1.8
| 1.83
| 2,074,920
| 3,817,852
| ###
| ###
| ### |
2009-Dec-16 Wed
| 1.85
| 1.875
| 1.79
| 1.79
| 1,090,188
| ###
| 13.7
| 13.7
| 0.1 |
2009-Dec-15 Tue
| 1.86
| 1.88
| 1.85
| ###
| 1,698,158
| ###
| ###
| ###
| 0.0 |
2009-Dec-14 Mon
| 1.85
| 1.875
| 1.82
| 1.845
| 653,659
| ###
| 37.8
| 37.8
| ### |
2009-Dec-11 Fri
| 1.85
| 1.885
| 1.84
| 1.88
|
|
| ###
| ###
| 0.1 |
|