End of day Prices (full format), 300 Days for (CEY) CENTENNIAL COAL COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 13.5 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
| 22,623
| 0
| ###
| ###
| 0.0 |
2010-Oct-26 Tue
| ###
| 6.21
| ###
| ###
| 85,950
| 266,874
| 33.4
| 33.4
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 40,747
| 0
| 27.8
| 27.8
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 51,072
| 0
| 69.9
| 69.9
| 0.0 |
2010-Oct-19 Tue
| ###
| 6.28
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-Oct-18 Mon
| 6.23
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 6.26
| ###
| 6.24
| 177,920
| 556,889
| ###
| ###
| 0.4 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 352,341
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 97,689
| 0
| 67.9
| 67.9
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 384,421
| 0
| 19.9
| 19.9
| 0.0 |
2010-Oct-07 Thu
| ###
| 6.2
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2010-Oct-06 Wed
| ###
| 6.2
| ###
| 6.2
| 366,150
| ###
| 64.4
| 64.4
| 0.4 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,832,078
| 0
| 27.5
| 27.5
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 2,863,774
| 0
| ###
| ###
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 21,199,847
| 0
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 6,702,546
| 0
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 7,764,584
| 0
| 25.8
| 25.8
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 1,172,478
| 0
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 2,649,624
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 948,321
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,135,524
| 0
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,701,278
| 0
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
| 1,462,346
| 0
| 29.7
| 29.7
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,212,380
| 0
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 1,174,185
| 0
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,246,027
| 0
| 24.2
| 24.2
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| 6
| ###
| 2,794,688
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 5,753,472
| 0
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| 6
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2010-Aug-05 Thu
| ###
| 6
| ###
| 6
| 2,024,589
| ###
| 65.7
| 65.7
| 0.4 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| 6
| ###
| ###
| 3,401,655
| ###
| 69.8
| 69.8
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| 6
|
|
| 64.0
| 64.0
| 0.4 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,822,847
| 0
| 26.0
| 26.0
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| 6
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| 6
|
|
| 74.7
| 74.7
| 0.4 |
2010-Jul-26 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| ###
| 6
| ###
| ###
| 3,773,928
| 11,321,784
| 67.5
| 67.5
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 6,796,981
| 0
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 5,210,971
| 0
| 73.4
| 73.4
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 9,326,021
| 0
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
| 6,784,183
| 0
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| 5.89
| ###
| 8,832,189
| ###
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 5.88
| 5.88
|
|
| 26.3
| 26.3
| 0.4 |
2010-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 34,066,922
| 0
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 5.86
| ###
| 5.84
| 5.89
|
|
| 64.3
| 64.3
| ### |
2010-Jul-05 Mon
| ###
| ###
| 5.83
| 5.83
|
|
| 22.0
| 22.0
| ### |
2010-Jul-02 Fri
| 4.48
| ###
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2010-Jul-01 Thu
| ###
| 4.44
| 4.27
| 4.4
| 2,289,277
| ###
| 75.3
| 75.3
| 0.3 |
2010-Jun-30 Wed
| ###
| 4.47
| 4.28
| 4.47
| 4,569,844
| ###
| ###
| ###
| ### |
2010-Jun-29 Tue
| 4.54
| ###
| 4.49
| 4.58
|
|
| 83.5
| 83.5
| 0.3 |
2010-Jun-28 Mon
| 4.54
| ###
| 4.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| 4.51
| 4.55
|
|
| 20.7
| 20.7
| 0.3 |
2010-Jun-24 Thu
| ###
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2010-Jun-23 Wed
| 4.57
| ###
| 4.52
| 4.55
| 1,859,889
| 4,203,349
| ###
| ###
| 0.3 |
2010-Jun-22 Tue
| 4.72
| 4.77
| ###
| ###
| 1,210,849
| 2,887,874
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 4.78
| 4.88
| 4.76
| 4.78
| 2,433,676
| ###
| 66.8
| 66.8
| ### |
2010-Jun-18 Fri
| 4.49
| 4.78
| 4.44
| 4.71
|
|
| ###
| ###
| ### |
2010-Jun-17 Thu
| ###
| 4.7
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| ###
| 4.73
| ###
| ###
| 5,916,659
| ###
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 4.48
| 4.48
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Jun-11 Fri
| ###
| 4.46
| 4.28
| 4.43
| 3,346,574
| 14,624,528
| 86.4
| 86.4
| ### |
2010-Jun-10 Thu
| 4.22
| 4.26
| ###
| 4.21
| 2,916,043
| 6,211,171
| 25.5
| 25.5
| ### |
2010-Jun-09 Wed
| 4.26
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| 4.26
| ###
| 4.21
| 1,911,175
| ###
| 86.6
| 86.6
| ### |
2010-Jun-07 Mon
| ###
| 4.22
| ###
| ###
| 2,777,083
| 5,859,645
| 31.2
| 31.2
| 0.0 |
2010-Jun-04 Fri
| 4.29
| ###
| 4.26
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-Jun-03 Thu
| ###
| 4.4
| ###
| ###
| 4,162,129
| 9,156,683
| 90.2
| 90.2
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,855,086
| 0
| 83.7
| 83.7
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
| 2,314,029
| 0
| 85.8
| 85.8
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
| 2,918,746
| 0
| 87.4
| 87.4
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-May-27 Thu
| 3.75
| 3.86
| 3.73
| 3.86
| 3,267,246
| ###
| 81.7
| 81.7
| 0.3 |
2010-May-26 Wed
| 3.72
| 3.77
| ###
| 3.74
|
|
| 78.4
| 78.4
| 0.3 |
2010-May-25 Tue
| ###
| 3.73
| 3.57
| 3.58
| 4,454,022
| 16,257,180
| ###
| ###
| 0.3 |
2010-May-24 Mon
| 3.84
| 3.85
| 3.59
| 3.83
| 4,515,886
| ###
| 26.5
| 26.5
| ### |
2010-May-21 Fri
| ###
| 3.82
| 3.55
| 3.79
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| ###
| ###
| 3.78
| 3.8
| 3,546,346
| ###
| 15.5
| 15.5
| ### |
2010-May-19 Wed
| 4
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| 4.21
| ###
| ###
| 2,682,856
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 4.28
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-May-14 Fri
| 4.41
| 4.45
| 4.4
| 4.4
|
|
| 30.4
| 30.4
| 0.3 |
2010-May-13 Thu
| 4.41
| 4.55
| ###
| 4.5
|
|
| ###
| ###
| ### |
2010-May-12 Wed
| 4.4
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| ###
| 2,392,856
| 0
| 16.6
| 16.6
| 0.0 |
2010-May-10 Mon
| 4.4
| 4.58
| ###
| 4.51
|
|
| 67.0
| 67.0
| 0.3 |
2010-May-07 Fri
| 4.47
| ###
| 4.42
| 4.42
|
|
| 18.5
| 18.5
| 0.3 |
2010-May-06 Thu
| 4.85
| 5
| ###
| 4.71
| 68,266,552
| 170,666,380
| ###
| ###
| ### |
2010-May-05 Wed
| ###
| ###
| 3.86
| ###
| 6,959,826
| ###
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| 4.25
| ###
| ###
| 5,359,824
| 11,389,626
| 45.4
| 45.4
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 5,736,757
| 0
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 4.28
| ###
| 3,579,725
| ###
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| 4.42
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2010-Apr-28 Wed
| 4.41
| 4.41
| ###
| ###
| 7,160,888
| 15,789,758
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 4.53
| ###
| 4.47
| 4.52
| 5,011,843
| ###
| ###
| ###
| 0.3 |
2010-Apr-23 Fri
| ###
| ###
| 4.46
| 4.52
|
|
| 17.2
| 17.2
| 0.3 |
2010-Apr-22 Thu
| ###
| 4.72
| 4.59
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2010-Apr-21 Wed
| ###
| 4.72
| 4.57
| 4.59
|
|
| 25.8
| 25.8
| 0.3 |
2010-Apr-20 Tue
| 4.51
| ###
| 4.5
| ###
| 6,308,355
| ###
| 82.9
| 82.9
| 0.0 |
2010-Apr-19 Mon
| ###
| 4.51
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2010-Apr-16 Fri
| 4.53
| 4.54
| ###
| ###
| 5,644,355
| 12,812,685
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 4.48
| 4.54
| 4.47
| 4.53
| 4,428,923
| ###
| ###
| ###
| ### |
2010-Apr-14 Wed
| 4.41
| 4.49
| ###
| 4.46
| 2,227,678
| ###
| 75.3
| 75.3
| 0.3 |
2010-Apr-13 Tue
| 4.59
| 4.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 4.56
| ###
| 2,590,645
| 5,906,670
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| 4.52
| ###
| 4.51
| 4.52
| 5,465,586
| ###
| ###
| ###
| 0.3 |
2010-Apr-08 Thu
| ###
| 4.48
| ###
| 4.43
| 2,715,989
| ###
| ###
| ###
| ### |
2010-Apr-07 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2010-Apr-06 Tue
| 4.47
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 4.22
| 4.41
| 4.22
| ###
| 5,361,944
| 23,136,788
| 87.9
| 87.9
| 0.0 |
2010-Mar-31 Wed
| 4.28
| 4.48
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| 4
| ###
| 1,920,758
| ###
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
| 2,910,943
| 0
| 20.9
| 20.9
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 991,887
| 0
| 37.3
| 37.3
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 4
| ###
| ###
| ###
| 5,743,878
| 0
| 81.4
| 81.4
| 0.0 |
2010-Mar-17 Wed
| ###
| 4
| 3.87
| ###
| 2,580,327
| 10,153,586
| 73.2
| 73.2
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| 3.84
| 3.87
| 2,199,586
| ###
| ###
| ###
| ### |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 3,188,388
| 0
| 77.3
| 77.3
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| 3.88
| 3.89
|
|
| 29.8
| 29.8
| 0.3 |
2010-Mar-09 Tue
| 4
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 3.89
| ###
| 3.84
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 3.71
| 3.89
| ###
| 3.85
| 3,653,884
| ###
| ###
| ###
| 0.3 |
2010-Mar-02 Tue
| 3.75
| 3.78
| ###
| 3.71
| 2,543,250
| 4,806,742
| ###
| ###
| ### |
2010-Mar-01 Mon
| ###
| 3.76
| ###
| 3.72
| 2,301,849
| 4,327,476
| ###
| ###
| 0.3 |
2010-Feb-26 Fri
| ###
| ###
| 3.57
| ###
| 3,333,582
| 5,950,443
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 3.7
| 3.7
| 3.59
| ###
| 4,385,052
| ###
| 24.7
| 24.7
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| 3.55
| 3.59
|
|
| 24.9
| 24.9
| ### |
2010-Feb-23 Tue
| 3.88
| ###
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Feb-22 Mon
| 3.86
| ###
| 3.86
| 3.89
| 4,809,683
| 9,282,688
| 73.2
| 73.2
| 0.3 |
2010-Feb-19 Fri
| 3.84
| 3.87
| 3.78
| 3.82
|
|
| 38.2
| 38.2
| 0.3 |
2010-Feb-18 Thu
| 3.86
| 3.86
| 3.74
| 3.79
| 3,896,923
| ###
| ###
| ###
| ### |
2010-Feb-17 Wed
| 3.76
| 3.86
| 3.76
| 3.81
| 3,444,356
| ###
| ###
| ###
| 0.3 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| 3.72
| 3.74
| 3.59
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2010-Feb-12 Fri
| 3.76
| 3.83
| 3.72
| 3.76
|
|
| 68.8
| 68.8
| 0.3 |
2010-Feb-11 Thu
| 3.52
| 3.74
| 3.48
| ###
| 3,807,523
| 13,745,158
| 89.9
| 89.9
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 3.46
| 3.49
| 2,014,926
| 3,485,821
| 19.0
| 19.0
| ### |
2010-Feb-09 Tue
| 3.48
| 3.57
| 3.44
| 3.47
| 1,932,141
| 6,772,154
| ###
| ###
| 0.2 |
2010-Feb-08 Mon
| ###
| ###
| 3.51
| 3.52
|
|
| 14.3
| 14.3
| ### |
2010-Feb-05 Fri
| 3.42
| 3.57
| 3.42
| 3.56
| 3,156,624
| ###
| ###
| ###
| 0.3 |
2010-Feb-04 Thu
| 3.7
| 3.77
| ###
| 3.7
| 3,325,970
| 6,269,453
| ###
| ###
| 0.3 |
2010-Feb-03 Wed
| 3.75
| 3.82
| ###
| 3.72
| 2,955,657
| ###
| 30.4
| 30.4
| 0.3 |
2010-Feb-02 Tue
| ###
| 3.74
| 3.57
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2010-Feb-01 Mon
| ###
| 3.7
| 3.44
| 3.5
|
|
| 31.5
| 31.5
| 0.3 |
2010-Jan-29 Fri
| 3.7
| 3.71
| ###
| ###
| 3,395,379
| 6,298,428
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| 3.71
| 3.84
| ###
| 3.8
|
|
| 85.4
| 85.4
| ### |
2010-Jan-27 Wed
| 3.87
| 3.88
| ###
| ###
| 4,733,574
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 3.88
| ###
| 3.86
|
|
| 90.5
| 90.5
| 0.3 |
2010-Jan-22 Fri
| ###
| 3.76
| ###
| 3.73
|
|
| 77.9
| 77.9
| ### |
2010-Jan-21 Thu
| ###
| ###
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 3,977,823
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 1,810,050
| 0
| 17.0
| 17.0
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 2,719,270
| 0
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 4.22
| 4.22
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2010-Jan-14 Thu
| ###
| 4.23
| ###
| 4.21
| 3,843,487
| 8,128,975
| 75.1
| 75.1
| ### |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 3,428,853
| 0
| 88.0
| 88.0
| 0.0 |
2010-Jan-12 Tue
| 4.21
| 4.22
| ###
| ###
| 3,879,984
| ###
| 11.7
| 11.7
| 0.0 |
2010-Jan-11 Mon
| ###
| 4.24
| ###
| ###
| 2,319,380
| 4,917,085
| 71.0
| 71.0
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 3,589,187
| 0
| 84.2
| 84.2
| 0.0 |
2010-Jan-05 Tue
| 4
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Jan-04 Mon
| 4
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| 4
| 1,708,475
| 0
| ###
| ###
| 0.3 |
2009-Dec-30 Wed
| ###
| 4
| ###
| ###
| 1,851,986
| 3,703,972
| 25.2
| 25.2
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| 3.88
| ###
| 3,365,328
| ###
| 88.8
| 88.8
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| 3.84
| 3.86
| 1,449,920
| 2,783,846
| ###
| ###
| 0.3 |
2009-Dec-23 Wed
| 3.79
| ###
| 3.78
| 3.87
|
|
| 80.8
| 80.8
| ### |
2009-Dec-22 Tue
| 3.8
| 3.88
| 3.71
| 3.74
| 3,553,620
| 13,485,987
| ###
| ###
| 0.3 |
2009-Dec-21 Mon
| 3.7
| 3.73
| ###
| 3.7
| 2,879,787
| ###
| 72.9
| 72.9
| 0.3 |
2009-Dec-18 Fri
| 3.71
| 3.71
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2009-Dec-17 Thu
| ###
| 3.73
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2009-Dec-16 Wed
| 3.54
| ###
| 3.53
| ###
| 6,054,979
| ###
| 87.4
| 87.4
| 0.0 |
2009-Dec-15 Tue
| 3.47
| 3.55
| 3.44
| 3.53
|
|
| ###
| ###
| 0.3 |
2009-Dec-14 Mon
| ###
| 3.48
| ###
| 3.41
| 1,876,141
| 3,264,485
| ###
| ###
| ### |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| 3.29
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2009-Dec-09 Wed
| 3.29
| ###
| 3.27
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-08 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2009-Dec-07 Mon
| 3.44
| 3.44
| 3.24
| 3.26
| 7,405,686
| ###
| 9.4
| 9.4
| 0.2 |
2009-Dec-04 Fri
| 3.54
| 3.54
| ###
| 3.41
| 4,822,945
| ###
| 10.8
| 10.8
| ### |
2009-Dec-03 Thu
| 3.41
| ###
| 3.41
| 3.54
| 4,186,087
| 7,137,278
| 89.5
| 89.5
| 0.3 |
2009-Dec-02 Wed
| 3.4
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2009-Dec-01 Tue
| ###
| ###
| 3.29
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Nov-30 Mon
| 3.27
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| ###
| ###
| ###
| 3.23
|
|
| ###
| ###
| ### |
2009-Nov-26 Thu
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 3.43
| 3.46
| ###
| ###
| 2,121,122
| 3,669,541
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| 3.4
| 3.47
| 3.4
| 3.43
| 1,883,821
| 6,470,925
| 82.4
| 82.4
| 0.2 |
2009-Nov-23 Mon
| ###
| 3.41
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2009-Nov-20 Fri
| ###
| 3.43
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| 3.43
| 3.48
| 3.42
| 3.43
|
|
| 74.0
| 74.0
| 0.2 |
2009-Nov-18 Wed
| ###
| 3.53
| ###
| 3.44
| 4,287,422
| ###
| ###
| ###
| 0.2 |
2009-Nov-17 Tue
| 3.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| 3.49
| ###
| 3.48
|
|
| 87.6
| 87.6
| 0.2 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,884,857
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 3.42
| 3.45
| ###
| ###
| 2,624,189
| 4,526,726
| 33.9
| 33.9
| 0.0 |
2009-Nov-11 Wed
| 3.45
| 3.46
| ###
| ###
| 3,239,845
| ###
| 16.7
| 16.7
| 0.0 |
2009-Nov-10 Tue
| 3.41
| 3.47
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2009-Nov-09 Mon
| 3.23
| ###
| 3.22
| ###
| 2,123,325
| 3,418,553
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| 3.23
| 3.26
| 3.21
| 3.21
| 4,266,385
| 13,801,755
| 25.9
| 25.9
| ### |
2009-Nov-05 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| 3.21
| ###
| ###
| 1,974,386
| 3,168,889
| 30.6
| 30.6
| 0.0 |
2009-Nov-03 Tue
| ###
| 3.22
| ###
| 3.22
|
|
| 86.5
| 86.5
| 0.2 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 2,158,748
| 0
| 71.3
| 71.3
| 0.0 |
2009-Oct-30 Fri
| 3.23
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| 3.23
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Oct-27 Tue
| 3.26
| 3.28
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| 3.29
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2009-Oct-23 Fri
| ###
| 3.41
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2009-Oct-22 Thu
| 3.4
| 3.44
| ###
| ###
| 3,702,075
| ###
| 37.8
| 37.8
| 0.0 |
2009-Oct-21 Wed
| ###
| 3.41
| ###
| 3.41
|
|
| 85.2
| 85.2
| ### |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 2,234,829
| 0
| 26.1
| 26.1
| 0.0 |
2009-Oct-19 Mon
| 3.26
| ###
| 3.23
| 3.28
|
|
| 75.4
| 75.4
| 0.2 |
2009-Oct-16 Fri
| ###
| 3.41
| 3.25
| 3.27
| 3,539,041
| ###
| ###
| ###
| ### |
2009-Oct-15 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2009-Oct-14 Wed
| ###
| 3.42
| ###
| 3.4
| 7,255,427
| 12,406,780
| 74.0
| 74.0
| 0.2 |
2009-Oct-13 Tue
| 3.26
| ###
| ###
| ###
| 7,876,578
| 0
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 3.25
| 3.25
| ###
| 3.2
| 2,725,677
| 4,429,225
| ###
| ###
| 0.2 |
2009-Oct-09 Fri
| ###
| ###
| 3.21
| 3.23
| 4,195,447
| ###
| ###
| ###
| ### |
2009-Oct-08 Thu
| 3.25
| 3.28
| 3.22
| 3.25
|
|
| 60.5
| 60.5
| 0.2 |
2009-Oct-07 Wed
| 3.23
| 3.28
| ###
| 3.27
|
|
| ###
| ###
| ### |
2009-Oct-06 Tue
| ###
| 3.2
| ###
| ###
| 1,494,854
| ###
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 897,754
| 0
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 1,634,947
| 0
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| 3.29
| ###
| 3.27
| 5,633,674
| ###
| ###
| ###
| ### |
2009-Sep-30 Wed
| 3.24
| 3.26
| ###
| 3.22
|
|
| 32.0
| 32.0
| 0.2 |
2009-Sep-29 Tue
| 3.25
| 3.27
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2009-Sep-28 Mon
| ###
| 3.2
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Sep-25 Fri
| ###
| 3.22
| ###
| ###
| 2,116,147
| ###
| ###
| ###
| 0.0 |
|