End of day Prices (full format), 300 Days for (BDL) BRANDRILL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.006500000000000001 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| ###
| 0.125
| ###
| ###
| 1,470,642
| ###
| 15.1
| 15.1
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
| 1,453,124
| 0
| 17.6
| 17.6
| 0.0 |
2008-Oct-07 Tue
| 0.155
| 0.155
| ###
| 0.145
|
|
| 12.2
| 12.2
| ### |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 572,875
| 0
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 0.175
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Oct-01 Wed
| 0.175
| 0.185
| ###
| ###
| 248,242
| ###
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 0.175
| 0.175
| ###
| ###
| 242,641
| ###
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
| 2,642
| 0
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2008-Sep-24 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2008-Sep-22 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
| 763,140
| 0
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 54,242
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2008-Sep-10 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
| 250,449
| 0
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| 0.22
| 0.22
| ###
| ###
| 93,479
| 10,282
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 99,450
| 21,879
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 75.5
| 75.5
| 0.0 |
2008-Sep-02 Tue
| 0.22
| 0.225
| 0.22
| 0.22
| 565,871
| ###
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 67.5
| 67.5
| 0.0 |
2008-Aug-29 Fri
| 0.22
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
| 3,051
| 0
| 68.0
| 68.0
| 0.0 |
2008-Aug-27 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 34,240
| ###
| 71.1
| 71.1
| 0.0 |
2008-Aug-26 Tue
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 65.4
| 65.4
| 0.0 |
2008-Aug-25 Mon
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2008-Aug-22 Fri
| ###
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| 0.225
| ###
| 0.22
| 0.225
| 135,355
| 14,889
| 76.0
| 76.0
| ### |
2008-Aug-20 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Aug-19 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Aug-18 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 26,250
| ###
| 70.5
| 70.5
| ### |
2008-Aug-15 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 82.9
| 82.9
| ### |
2008-Aug-14 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 28.6
| 28.6
| 0.0 |
2008-Aug-12 Tue
| 0.225
| 0.23
| 0.225
| 0.225
|
|
| 73.8
| 73.8
| ### |
2008-Aug-11 Mon
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 83.8
| 83.8
| ### |
2008-Aug-08 Fri
| 0.225
| 0.23
| 0.225
| 0.225
| 89,722
| ###
| ###
| ###
| ### |
2008-Aug-07 Thu
| 0.22
| 0.23
| 0.22
| 0.225
| 696,523
| ###
| 83.5
| 83.5
| ### |
2008-Aug-06 Wed
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 0.225
| 0.225
| ###
| 0.22
|
|
| 32.0
| 32.0
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 0.22
| 0.225
|
|
| 15.0
| 15.0
| ### |
2008-Aug-01 Fri
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 0.225
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 0.22
| 0.24
| 0.22
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2008-Jul-29 Tue
| 0.225
| 0.23
| 0.22
| 0.23
| 320,921
| ###
| 87.0
| 87.0
| ### |
2008-Jul-28 Mon
| 0.225
| ###
| 0.225
| ###
| 28,681
| 3,226
| 93.5
| 93.5
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| 0.22
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| 0.225
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 0.245
| ###
| 0.245
| 707,729
| ###
| 99.0
| 99.0
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 148,683
| 0
| 97.8
| 97.8
| 0.0 |
2008-Jul-21 Mon
| 0.2
| 0.21
| 0.2
| ###
| 121,326
| 24,871
| 81.9
| 81.9
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2008-Jul-17 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| 0.2
| 0.185
| ###
| 374,920
| 72,172
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 0.2
| 0.2
| ###
| ###
| 459,640
| ###
| 14.5
| 14.5
| 0.0 |
2008-Jul-14 Mon
| ###
| 0.21
| ###
| 0.2
| 289,823
| ###
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 101,850
| 21,388
| 65.3
| 65.3
| ### |
2008-Jul-10 Thu
| ###
| ###
| 0.21
| 0.21
| 132,827
| 13,946
| 24.2
| 24.2
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
| 9,345
| 0
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| 0.22
| 0.21
| ###
| 78,155
| ###
| 81.0
| 81.0
| 0.0 |
2008-Jul-07 Mon
| 0.22
| 0.225
| 0.21
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Jul-04 Fri
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| 0.23
| 0.23
| 0.225
| 0.23
| 146,079
| ###
| 77.0
| 77.0
| ### |
2008-Jul-02 Wed
| 0.22
| 0.24
| 0.22
| 0.24
| 331,220
| 76,180
| 97.1
| 97.1
| 0.0 |
2008-Jul-01 Tue
| 0.22
| ###
| 0.22
| 0.23
| 31,976
| ###
| ###
| ###
| ### |
2008-Jun-30 Mon
| ###
| 0.225
| ###
| 0.225
| 392,582
| ###
| ###
| ###
| ### |
2008-Jun-27 Fri
| 0.22
| 0.225
| 0.21
| 0.225
|
|
| ###
| ###
| ### |
2008-Jun-26 Thu
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2008-Jun-25 Wed
| 0.225
| 0.225
| ###
| ###
| 9,882,570
| 1,111,789
| 14.7
| 14.7
| 0.0 |
2008-Jun-24 Tue
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| 72.1
| 72.1
| ### |
2008-Jun-23 Mon
| 0.24
| 0.24
| 0.225
| 0.225
| 177,043
| ###
| ###
| ###
| ### |
2008-Jun-20 Fri
| 0.225
| 0.24
| 0.22
| 0.24
|
|
| 93.8
| 93.8
| 0.0 |
2008-Jun-19 Thu
| 0.23
| ###
| 0.225
| 0.225
|
|
| 24.9
| 24.9
| ### |
2008-Jun-18 Wed
| 0.23
| ###
| 0.23
| 0.23
| 106,440
| 12,240
| ###
| ###
| ### |
2008-Jun-17 Tue
| ###
| ###
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Jun-16 Mon
| 0.23
| 0.24
| 0.23
| ###
| 142,457
| 33,477
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 0.245
| 0.245
| 0.21
| 0.23
|
|
| ###
| ###
| ### |
2008-Jun-12 Thu
| 0.25
| 0.26
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 0.245
| 0.255
| ###
| 0.255
|
|
| 92.2
| 92.2
| 0.0 |
2008-Jun-10 Tue
| 0.24
| 0.255
| 0.24
| 0.245
| 205,840
| 50,945
| 85.7
| 85.7
| 0.0 |
2008-Jun-06 Fri
| 0.26
| 0.26
| ###
| 0.25
|
|
| 14.5
| 14.5
| 0.0 |
2008-Jun-05 Thu
| 0.255
| 0.26
| 0.245
| 0.245
| 239,044
| 60,358
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 0.25
| 0.255
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 0.245
| 0.25
| 0.24
| 0.245
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| 0.255
| 0.255
| 0.245
| 0.25
| 392,124
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 0.26
| 0.26
| 0.25
| 0.255
| 538,886
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 0.27
| 0.285
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 0.27
| 0.27
| ###
| 0.27
| 266,586
| 35,989
| ###
| ###
| ### |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2008-May-21 Wed
| 0.27
| ###
| ###
| 0.29
|
|
| ###
| ###
| ### |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| ###
| 0.27
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2008-May-16 Fri
| 0.26
| ###
| 0.26
| 0.26
| 552,475
| 71,821
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-May-14 Wed
| 0.255
| 0.26
| 0.255
| 0.26
| 245,675
| ###
| 79.8
| 79.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 0.25
| 0.26
|
|
| 22.8
| 22.8
| 0.0 |
2008-May-12 Mon
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| ###
| 0.27
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| ###
| 0.27
| 0.26
| 0.26
| 619,258
| ###
| ###
| ###
| 0.0 |
2008-May-07 Wed
| 0.26
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2008-May-06 Tue
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| 0.25
| 0.26
| 0.245
| 0.26
| 1,685,887
| 425,686
| 86.9
| 86.9
| 0.0 |
2008-May-02 Fri
| 0.245
| 0.25
| 0.24
| 0.245
| 2,307,773
| ###
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 67.3
| 67.3
| 0.0 |
2008-Apr-30 Wed
| 0.24
| 0.245
| ###
| 0.24
| 806,573
| ###
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| 0.24
| 0.245
| ###
| 0.245
|
|
| 82.6
| 82.6
| 0.0 |
2008-Apr-28 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 90.1
| 90.1
| 0.0 |
2008-Apr-23 Wed
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 0.25
| 0.25
| 0.24
| 0.24
| 1,565,885
| 383,641
| 11.1
| 11.1
| 0.0 |
2008-Apr-21 Mon
| 0.245
| 0.25
| 0.245
| 0.25
| 177,742
| ###
| 79.7
| 79.7
| 0.0 |
2008-Apr-18 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 20.1
| 20.1
| 0.0 |
2008-Apr-17 Thu
| 0.24
| 0.26
| 0.24
| 0.245
|
|
| 81.7
| 81.7
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| 0.23
| ###
| 502,254
| 57,759
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| 0.24
| 0.24
| ###
| 0.24
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| 0.25
| 0.25
| 0.24
| 0.245
| 77,782
| 19,056
| 21.2
| 21.2
| 0.0 |
2008-Apr-10 Thu
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.255
| 0.26
| 0.245
| 0.255
| 860,583
| ###
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| 0.255
| ###
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 0.245
| 0.255
| 0.24
| 0.25
| 1,514,942
| 374,948
| 75.7
| 75.7
| 0.0 |
2008-Apr-03 Thu
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 0.25
| 0.255
| ###
| 0.255
|
|
| 83.7
| 83.7
| 0.0 |
2008-Apr-01 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Mar-31 Mon
| 0.245
| 0.245
| ###
| 0.24
| 280,750
| ###
| 20.7
| 20.7
| 0.0 |
2008-Mar-28 Fri
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| 0.23
| 0.255
| 0.23
| 0.25
| 8,494,645
| 2,059,951
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 76.5
| 76.5
| ### |
2008-Mar-25 Tue
| 0.225
| 0.23
| 0.225
| 0.23
|
|
| 79.2
| 79.2
| ### |
2008-Mar-20 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 0.23
| ###
| 0.225
| ###
| 382,222
| ###
| 81.3
| 81.3
| 0.0 |
2008-Mar-18 Tue
| 0.23
| ###
| 0.225
| 0.225
|
|
| 25.7
| 25.7
| ### |
2008-Mar-17 Mon
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Mar-14 Fri
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 9.2
| 9.2
| 0.0 |
2008-Mar-12 Wed
| 0.26
| 0.26
| 0.245
| 0.26
| 386,123
| ###
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 35.9
| 35.9
| 0.0 |
2008-Mar-10 Mon
| 0.27
| 0.27
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2008-Mar-07 Fri
| 0.28
| 0.28
| 0.27
| 0.275
| 467,550
| 128,576
| 33.4
| 33.4
| ### |
2008-Mar-06 Thu
| 0.27
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2008-Mar-03 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 33.6
| 33.6
| ### |
2008-Feb-29 Fri
| 0.285
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2008-Feb-28 Thu
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 0.29
| 0.29
| 0.285
| 0.29
| 1,273,450
| ###
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| 0.29
| 0.29
| 0.285
| 0.29
| 1,058,044
| 304,187
| ###
| ###
| ### |
2008-Feb-25 Mon
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 0.285
| ###
| 0.285
| 0.285
| 494,475
| ###
| ###
| ###
| ### |
2008-Feb-21 Thu
| 0.285
| ###
| 0.275
| 0.285
| 588,542
| 80,924
| 69.5
| 69.5
| ### |
2008-Feb-20 Wed
| 0.28
| 0.285
| 0.28
| 0.28
| 849,986
| 240,121
| 75.2
| 75.2
| ### |
2008-Feb-19 Tue
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| 80.0
| 80.0
| ### |
2008-Feb-18 Mon
| 0.275
| 0.285
| 0.275
| 0.275
|
|
| 74.6
| 74.6
| ### |
2008-Feb-15 Fri
| 0.28
| 0.285
| 0.275
| 0.275
| 143,929
| ###
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| 0.285
| ###
| 0.285
|
|
| 96.2
| 96.2
| ### |
2008-Feb-13 Wed
| 0.285
| 0.285
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2008-Feb-12 Tue
| 0.28
| 0.285
| ###
| 0.275
| 2,370,284
| ###
| ###
| ###
| ### |
2008-Feb-11 Mon
| 0.285
| 0.285
| 0.28
| 0.28
| 1,145,778
| 323,682
| 36.6
| 36.6
| ### |
2008-Feb-08 Fri
| 0.29
| 0.29
| 0.26
| 0.29
|
|
| 65.7
| 65.7
| ### |
2008-Feb-07 Thu
| ###
| ###
| 0.29
| 0.29
| 419,857
| 60,879
| ###
| ###
| ### |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 80,224
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 721,585
| 0
| 76.1
| 76.1
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
| 753,376
| 0
| 24.1
| 24.1
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 265,652
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 398,980
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
| 1,907,125
| 0
| 84.1
| 84.1
| 0.0 |
2008-Jan-22 Tue
| 0.28
| 0.29
| 0.27
| 0.29
| 2,054,383
| 575,227
| 95.2
| 95.2
| ### |
2008-Jan-21 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2008-Jan-18 Fri
| 0.345
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| ###
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| 0.345
| ###
| 871,479
| ###
| 29.4
| 29.4
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jan-14 Mon
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| 0.355
| ###
| 152,874
| ###
| 85.7
| 85.7
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| 0.355
| 0.345
| 0.345
| 652,729
| 228,455
| 30.8
| 30.8
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
| 404,059
| 0
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Jan-02 Wed
| ###
| 0.375
| ###
| ###
| 163,370
| ###
| 18.5
| 18.5
| 0.0 |
2007-Dec-31 Mon
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| 0.375
| ###
| 0.375
| 111,686
| 20,941
| ###
| ###
| ### |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
| 97,646
| 0
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 276,880
| 0
| 74.2
| 74.2
| 0.0 |
2007-Dec-20 Thu
| 0.355
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| 0.355
| ###
| ###
| 1,401,657
| ###
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,977,553
| 0
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 0.375
| ###
| ###
| ###
| 1,310,229
| 0
| 38.1
| 38.1
| 0.0 |
2007-Dec-13 Thu
| 0.385
| 0.385
| 0.375
| 0.375
| 483,946
| ###
| 15.5
| 15.5
| ### |
2007-Dec-12 Wed
| 0.375
| 0.385
| 0.375
| 0.385
| 218,443
| ###
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| 0.375
| 0.375
|
|
| 24.6
| 24.6
| ### |
2007-Dec-10 Mon
| ###
| ###
| 0.375
| 0.385
| 1,533,945
| ###
| 27.4
| 27.4
| 0.0 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
| 3,008,371
| 0
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| ###
| 0.375
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2007-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Dec-03 Mon
| 0.355
| 0.385
| 0.355
| ###
| 1,645,188
| ###
| 88.5
| 88.5
| 0.0 |
2007-Nov-30 Fri
| 0.345
| 0.355
| ###
| ###
| 1,460,041
| 259,157
| 73.5
| 73.5
| 0.0 |
2007-Nov-29 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 0.325
| ###
| 1,030,749
| ###
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 0.325
| ###
| 576,475
| 93,677
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2007-Nov-22 Thu
| ###
| ###
| 0.325
| ###
| 686,246
| ###
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| 0.345
| ###
| ###
| 753,125
| ###
| 74.1
| 74.1
| 0.0 |
2007-Nov-20 Tue
| ###
| ###
| ###
| 0.345
| 5,222,271
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.355
| ###
| ###
| 0.355
|
|
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 1,179,787
| 0
| 24.5
| 24.5
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 810,776
| 0
| 67.6
| 67.6
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 0.355
| 0.355
| 1,488,279
| ###
| 15.1
| 15.1
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| 0.355
| ###
| 2,670,940
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
| 5,661,987
| 0
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| 0.345
| ###
| 0.345
| 504,655
| 87,052
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| 0.345
| 933,554
| 0
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 851,827
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| 0.325
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 2,581,087
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0.325
| 0.325
| ###
| ###
| 621,026
| ###
| 24.7
| 24.7
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 519,080
| 0
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| 0.325
| 124,970
| 0
| 11.6
| 11.6
| ### |
2007-Oct-25 Thu
| 0.345
| 0.345
| ###
| ###
| 151,970
| ###
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| 0.345
| 0.325
| 0.345
| 243,949
| 81,722
| 93.8
| 93.8
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| 0.325
| 273,121
| 0
| ###
| ###
| ### |
2007-Oct-22 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
| 476,985
| 0
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| 0.345
| ###
| 195,324
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
| 770,249
| 0
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 10,327,354
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2007-Oct-12 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Oct-11 Thu
| ###
| 0.345
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| 0.325
| ###
| 0.325
| 0.325
| 544,479
| 88,477
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.325
| ###
| ###
| 0.325
| 1,562,458
| 0
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 2,914,244
| 0
| ###
| ###
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
| 215,525
| 0
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 1,113,386
| 0
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2007-Sep-21 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Sep-20 Thu
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2007-Sep-19 Wed
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| 68.0
| 68.0
| ### |
2007-Sep-18 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2007-Sep-17 Mon
| 0.285
| 0.285
| 0.28
| 0.28
| 2,175,353
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| 0.28
| 0.285
| 0.275
| 0.285
|
|
| 79.5
| 79.5
| ### |
2007-Sep-13 Thu
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| 85.9
| 85.9
| ### |
2007-Sep-12 Wed
| 0.275
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Sep-11 Tue
| 0.28
| 0.285
| 0.27
| 0.275
| 530,147
| ###
| 19.4
| 19.4
| ### |
2007-Sep-10 Mon
| 0.27
| 0.28
| ###
| 0.275
| 1,235,448
| ###
| 81.1
| 81.1
| ### |
2007-Sep-07 Fri
| 0.26
| 0.275
| 0.26
| ###
| 642,143
| 171,773
| 80.3
| 80.3
| 0.0 |
2007-Sep-06 Thu
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 10.6
| 10.6
| 0.0 |
2007-Sep-04 Tue
| ###
| 0.275
| ###
| 0.275
| 881,820
| 121,250
| ###
| ###
| ### |
2007-Sep-03 Mon
| 0.275
| 0.275
| ###
| 0.275
| 722,250
| ###
| 66.6
| 66.6
| ### |
2007-Aug-31 Fri
| 0.27
| 0.275
| ###
| 0.275
| 1,701,557
| ###
| 71.3
| 71.3
| ### |
2007-Aug-30 Thu
| 0.27
| 0.275
| ###
| 0.275
| 419,383
| ###
| ###
| ###
| ### |
2007-Aug-29 Wed
| ###
| 0.285
| ###
| 0.28
| 399,857
| 56,979
| ###
| ###
| ### |
2007-Aug-28 Tue
| 0.285
| 0.29
| 0.28
| 0.28
| 194,244
| 55,359
| ###
| ###
| ### |
2007-Aug-27 Mon
| 0.28
| 0.29
| 0.28
| 0.285
| 262,643
| 74,853
| ###
| ###
| ### |
2007-Aug-24 Fri
| 0.29
| 0.29
| 0.275
| 0.28
| 1,235,250
| 348,958
| 12.9
| 12.9
| ### |
2007-Aug-23 Thu
| 0.275
| 0.29
| 0.27
| 0.29
| 683,874
| 191,484
| ###
| ###
| ### |
2007-Aug-22 Wed
| 0.26
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Aug-21 Tue
| 0.27
| 0.285
| 0.26
| 0.27
|
|
| 62.6
| 62.6
| ### |
2007-Aug-20 Mon
| ###
| 0.275
| ###
| 0.27
| 341,585
| ###
| 67.4
| 67.4
| ### |
2007-Aug-17 Fri
| 0.25
| 0.27
| 0.25
| 0.27
| 379,550
| 98,683
| ###
| ###
| ### |
2007-Aug-16 Thu
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| 46.8
| 46.8
| 0.0 |
2007-Aug-15 Wed
| 0.27
| 0.27
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.275
| 0.28
| 0.27
| 0.28
| 246,621
| 67,820
| 87.6
| 87.6
| ### |
2007-Aug-13 Mon
| 0.29
| 0.29
| 0.255
| 0.285
| 3,390,628
| 923,946
| ###
| ###
| ### |
2007-Aug-10 Fri
| 0.29
| ###
| 0.29
| ###
| 618,142
| ###
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
|