(FLX) FELIX RESOURCES LIMITED Daily Prices

New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

_{Currently 2018-07-21 00:28:39 GMT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(FLX) FELIX RESOURCES LIMITED Daily Prices...

TOC Company Info for FLX Basic

Company Details for (FLX) FELIX RESOURCES LIMITED

Listing Code	FLX
Listing Name	FELIX RESOURCES LIMITED
GICS Sector	Energy
ISIN Name	FELIX RESOURCES LTD.
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000FLX1

Maximum Price date available .. Thursday 19th July 2018
Latest price with VOLUME for FLX .. Friday 11th December 2009

FLX is a company listed with the Australian Stock Exchange (ASX).

Company Basic Format Daily Prices for FLX Bottom

End of day Prices (Basic format),

last 480 Days for (FLX) FELIX RESOURCES LIMITED

Date	Open	High	Low	Close	Volume
2009-12-30	###	###	###	###	0
2009-12-29	###	###	###	###	0
2009-12-24	###	###	###	###	0
2009-12-23	###	###	###	###	0
2009-12-22	###	###	###	###	0
2009-12-21	###	###	###	###	0
2009-12-18	###	###	###	###	0
2009-12-17	###	###	###	###	0
2009-12-16	###	###	###	###	0
2009-12-15	###	###	###	###	0
2009-12-14	###	###	###	###	0
2009-12-11	16.89	###	16.89	###	###
2009-12-10	16.85	###	16.85	16.89	###
2009-12-09	###	###	16.82	16.82	5936983
2009-12-08	16.87	16.87	16.87	16.87	20676
2009-12-07	16.86	###	16.86	16.86	###
2009-12-04	16.84	16.88	16.83	16.85	497970
2009-12-03	16.83	16.85	16.83	16.83	###
2009-12-02	16.84	###	16.83	16.83	###
2009-12-01	16.82	16.88	16.81	16.81	###
2009-11-30	16.88	###	16.81	16.81	###
2009-11-27	16.81	16.86	16.8	16.86	###
2009-11-26	16.89	16.89	16.81	16.85	###
2009-11-25	16.85	16.88	16.77	16.82	###
2009-11-24	16.82	###	16.8	16.81	518984
2009-11-23	16.81	16.88	16.81	16.82	210586
2009-11-20	16.81	16.84	16.76	16.82	###
2009-11-19	###	###	16.75	16.83	###
2009-11-18	###	17.48	###	17.44	401221
2009-11-17	17.4	17.44	###	###	201676
2009-11-16	17.4	17.47	###	17.4	###
2009-11-13	17.4	17.41	###	###	296656
2009-11-12	17.4	17.43	###	###	403587
2009-11-11	17.4	17.56	###	###	463725
2009-11-10	###	17.42	###	17.4	###
2009-11-09	###	17.4	###	17.4	###
2009-11-06	###	17.4	###	17.4	###
2009-11-05	###	17.4	###	###	141155
2009-11-04	###	###	###	###	###
2009-11-03	###	17.4	###	###	###
2009-11-02	###	###	###	###	575622
2009-10-30	17.4	17.41	###	###	1672589
2009-10-29	###	17.4	###	###	905970
2009-10-28	###	17.4	###	17.4	872389
2009-10-27	17.4	17.41	###	17.4	###
2009-10-26	17.4	17.44	###	17.42	1565977
2009-10-23	16.8	16.8	16.7	16.75	541640
2009-10-22	###	16.83	###	16.8	###
2009-10-21	16.58	16.74	16.51	###	238622
2009-10-20	16.7	16.78	16.51	###	###
2009-10-19	16.87	16.88	16.57	###	602820
2009-10-16	16.86	###	16.73	16.87	###
2009-10-15	###	###	16.7	16.76	###
2009-10-14	16.7	###	16.7	###	282749
2009-10-13	16.7	16.78	###	16.7	869571
2009-10-12	16.78	###	16.55	16.7	234326
2009-10-09	16.83	###	16.72	16.75	487246
2009-10-08	17.25	17.59	17.25	17.47	###
2009-10-07	17.45	17.48	###	###	737026
2009-10-06	17.4	17.47	###	###	###
2009-10-05	17.4	17.42	###	###	355884
2009-10-02	17.25	17.43	17.2	17.4	###
2009-10-01	###	17.41	###	17.27	###
2009-09-30	###	17.28	###	###	1436321
2009-09-29	16.7	###	###	16.89	###
2009-09-28	16.51	###	###	16.54	###
2009-09-25	16.73	###	###	16.75	###
2009-09-24	17.4	17.48	17.28	17.28	###
2009-09-23	17.4	17.5	17.4	17.46	439983
2009-09-22	###	17.42	###	###	227028
2009-09-21	###	###	###	###	363529
2009-09-18	###	17.42	###	###	###
2009-09-17	17.54	17.55	###	###	578355
2009-09-16	17.5	17.54	17.43	17.5	247079
2009-09-15	17.41	17.55	17.4	17.5	###
2009-09-14	17.5	17.55	###	17.45	407744
2009-09-11	###	###	17.54	###	377953
2009-09-10	17.49	###	17.48	###	###
2009-09-09	###	17.5	###	17.45	374324
2009-09-08	###	###	17.28	###	###
2009-09-07	###	###	17.29	###	301680
2009-09-04	17.27	###	17.25	###	###
2009-09-03	17.26	###	17.23	17.25	###
2009-09-02	###	###	###	17.23	429447
2009-09-01	17.25	17.27	###	###	###
2009-08-31	###	###	17.25	17.26	754184
2009-08-28	###	###	###	###	###
2009-08-27	###	17.4	17.26	17.27	###
2009-08-26	17.26	17.45	17.26	17.42	590922
2009-08-25	17.44	17.44	###	###	###
2009-08-24	17.4	17.54	###	17.5	###
2009-08-21	###	17.42	17.25	###	###
2009-08-20	17.49	17.49	17.21	17.23	###
2009-08-19	17.5	17.59	17.4	17.4	###
2009-08-18	###	###	17.27	17.5	1448273
2009-08-17	17.7	17.87	###	17.7	###
2009-08-14	###	###	17.5	###	###
2009-08-13	###	###	###	###	0
2009-08-12	###	###	###	###	0
2009-08-11	###	###	###	###	0
2009-08-10	###	###	###	###	0
2009-08-07	17.5	17.78	16.89	###	###
2009-08-06	16.8	17.24	16.75	###	###
2009-08-05	17.54	17.59	###	###	198182
2009-08-04	17.85	###	17.26	17.42	###
2009-08-03	17.85	###	17.28	17.4	###
2009-07-31	17.45	###	17.2	###	600258
2009-07-30	17.25	17.75	###	17.2	477277
2009-07-29	###	###	###	###	###
2009-07-28	16.57	17.28	16.53	17.25	537385
2009-07-27	16.5	###	16.5	16.8	376421
2009-07-24	16.83	16.89	###	###	346988
2009-07-23	###	###	###	16.5	601727
2009-07-22	###	17.24	###	###	###
2009-07-21	###	###	###	###	382974
2009-07-20	###	###	15.54	###	313358
2009-07-17	###	16.28	15.58	###	478986
2009-07-16	###	###	###	###	###
2009-07-15	###	###	###	14.8	###
2009-07-14	###	###	###	###	354174
2009-07-13	13.83	###	13.7	13.8	241678
2009-07-10	13.8	###	###	###	235659
2009-07-09	###	###	###	13.8	###
2009-07-08	13.71	13.76	13.42	###	383973
2009-07-07	###	###	13.77	###	264242
2009-07-06	13.78	###	###	###	###
2009-07-03	###	###	13.54	###	567989
2009-07-02	###	###	13.77	14.25	###
2009-07-01	###	14.25	###	###	###
2009-06-30	13.8	14.26	13.48	14.2	###
2009-06-29	13.5	13.85	13.25	###	###
2009-06-26	###	###	13.29	13.85	377881
2009-06-25	12.5	###	12.5	###	320241
2009-06-24	13.2	###	12.22	12.45	###
2009-06-23	###	###	12.71	###	525874
2009-06-22	###	13.74	###	###	###
2009-06-19	###	###	###	###	###
2009-06-18	12.56	###	12.4	12.75	918976
2009-06-17	###	13.49	12.25	###	600684
2009-06-16	13.8	13.82	###	12.89	500056
2009-06-15	###	15.2	###	###	###
2009-06-12	###	15.21	14.27	14.89	###
2009-06-11	13.43	###	###	###	857581
2009-06-10	13.45	###	###	13.29	###
2009-06-09	14.51	###	###	###	###
2009-06-05	13.51	14.55	13.42	###	###
2009-06-04	###	13.74	###	###	360170
2009-06-03	13.5	13.88	13.27	13.78	###
2009-06-02	13.78	###	###	13.44	###
2009-06-01	12.25	13.77	###	13.77	###
2009-05-29	11.85	###	11.84	11.84	382753
2009-05-28	###	12.27	11.88	###	303243
2009-05-27	###	12.45	###	###	###
2009-05-26	###	###	###	###	###
2009-05-25	11.2	11.82	11.2	11.82	###
2009-05-22	###	11.42	###	11.2	###
2009-05-21	###	###	###	11.45	###
2009-05-20	11.75	11.85	###	11.81	###
2009-05-19	11.2	###	###	###	###
2009-05-18	10.59	10.89	10.41	###	333122
2009-05-15	###	10.87	10.22	10.59	362320
2009-05-14	10.4	10.44	###	###	476142
2009-05-13	###	###	###	###	###
2009-05-12	###	###	###	###	###
2009-05-11	###	###	###	11.25	485526
2009-05-08	12.2	###	###	###	###
2009-05-07	###	12.4	###	12.26	671120
2009-05-06	11.22	###	10.85	###	170371
2009-05-05	11.89	11.89	11.28	11.28	297028
2009-05-04	11.42	###	11.25	11.52	409654
2009-05-01	###	###	10.85	###	###
2009-04-30	###	11.4	10.79	###	###
2009-04-29	###	###	###	###	###
2009-04-28	11.5	11.52	###	###	###
2009-04-27	###	###	###	###	###
2009-04-24	11.21	11.29	###	###	653889
2009-04-23	###	11.2	10.8	###	483656
2009-04-22	###	###	###	###	###
2009-04-21	###	###	###	###	###
2009-04-20	11.74	###	###	###	326580
2009-04-17	12.2	12.29	11.7	11.8	630023
2009-04-16	###	12.48	###	###	699355
2009-04-15	###	###	11.85	###	1065647
2009-04-14	11.5	###	11.45	11.7	645522
2009-04-09	###	###	###	###	532226
2009-04-08	###	###	9.8	###	257489
2009-04-07	9.88	###	9.72	9.85	###
2009-04-06	###	###	###	9.85	###
2009-04-03	###	###	9.85	###	543827
2009-04-02	###	9.85	9.25	9.84	434952
2009-04-01	###	###	###	###	408782
2009-03-31	###	###	8.51	8.75	555640
2009-03-30	9.7	9.7	8.85	9	###
2009-03-27	9.5	9.84	9.5	9.73	###
2009-03-26	###	9.44	###	9.4	###
2009-03-25	8.81	###	8.72	###	###
2009-03-24	8.8	###	8.75	8.85	###
2009-03-23	8.47	###	###	###	306945
2009-03-20	###	8.55	###	8.4	###
2009-03-19	7.89	###	7.7	###	###
2009-03-18	7.7	###	###	7.7	###
2009-03-17	###	###	###	###	###
2009-03-16	7.2	7.2	###	###	755881
2009-03-13	7.25	###	###	###	###
2009-03-12	###	###	###	###	219843
2009-03-11	###	7.27	###	7	###
2009-03-10	###	7.28	###	###	###
2009-03-09	###	###	6.51	###	392188
2009-03-06	###	7.58	###	###	###
2009-03-05	7.21	7.47	###	7.24	354483
2009-03-04	###	7.2	6.83	###	449682
2009-03-03	6.52	###	6.52	7	454389
2009-03-02	6.89	6.89	6.53	###	###
2009-02-27	6.82	###	6.82	6.82	792126
2009-02-26	7.2	7.2	###	###	###
2009-02-25	7.45	7.45	6.72	###	###
2009-02-24	7.4	7.58	###	###	###
2009-02-23	###	###	7.21	7.4	###
2009-02-20	8.24	8.4	###	7.8	538728
2009-02-19	8	8.43	###	###	675478
2009-02-18	###	8.2	7.81	###	435155
2009-02-17	###	###	###	###	###
2009-02-16	###	###	###	###	###
2009-02-13	8.24	###	###	8.25	308426
2009-02-12	###	###	8.25	8.4	226851
2009-02-11	7.79	8.47	7.74	###	394254
2009-02-10	8.55	8.55	7.88	8.22	###
2009-02-09	8.25	8.55	8.23	8.55	269277
2009-02-06	###	8.45	###	8.2	###
2009-02-05	###	###	###	8.22	526721
2009-02-04	###	8.2	###	###	###
2009-02-03	7.82	8.55	7.82	###	###
2009-02-02	7	###	###	###	786085
2009-01-30	###	###	6.72	###	###
2009-01-29	6.73	7.2	6.72	###	###
2009-01-28	6.76	6.76	6.4	###	###
2009-01-27	###	6.8	6.52	###	1182274
2009-01-23	7.23	###	6.7	6.8	740058
2009-01-22	7.5	###	7.22	###	###
2009-01-21	7.52	7.8	7.2	7.48	###
2009-01-20	###	###	7.7	7.81	267344
2009-01-19	8.89	8.89	8.41	8.46	###
2009-01-16	8.46	###	8.45	8.52	###
2009-01-15	###	8.46	###	8.42	564373
2009-01-14	###	###	###	###	###
2009-01-13	8.24	###	###	8.25	###
2009-01-12	8.7	8.7	8.4	8.55	###
2009-01-09	8.57	###	8.57	8.8	384024
2009-01-08	8.85	8.85	###	8.5	271482
2009-01-07	###	###	###	8.74	###
2009-01-06	8.88	###	###	###	###
2009-01-05	###	###	8.8	8.88	###
2009-01-02	###	9.4	###	8.5	###
2008-12-31	###	###	###	8.8	356750
2008-12-30	7	###	###	8	###
2008-12-29	###	7.29	6.85	###	###
2008-12-24	###	###	6.76	###	###
2008-12-23	###	###	6.88	6.88	###
2008-12-22	7.8	###	7.26	7.26	###
2008-12-19	8	###	7.7	7.84	###
2008-12-18	7.5	###	7.5	###	###
2008-12-17	###	###	7.28	7.84	913443
2008-12-16	###	###	7.5	###	###
2008-12-15	8.49	8.8	###	8.42	###
2008-12-12	###	###	###	###	###
2008-12-11	9.4	9.4	8.52	###	904227
2008-12-10	###	9.4	###	###	833056
2008-12-09	###	8.55	8	###	###
2008-12-08	###	###	7.5	###	###
2008-12-05	###	10.48	7	7.43	2949959
2008-12-04	5.29	5.54	###	5.44	651641
2008-12-03	###	###	###	###	668188
2008-12-02	###	5.2	4.81	4.88	###
2008-12-01	###	###	5.25	5.29	798756
2008-11-28	###	###	5.41	5.5	###
2008-11-27	###	###	5.55	###	###
2008-11-26	6.4	6.47	5.73	5.83	###
2008-11-25	###	6.77	###	###	###
2008-11-24	6.85	###	6	6.2	###
2008-11-21	7.2	7.22	6.27	6.5	###
2008-11-20	###	7.84	###	7.49	540140
2008-11-19	###	8.75	7.51	###	608980
2008-11-18	###	8.85	8	8.4	302886
2008-11-17	###	8.57	###	###	###
2008-11-14	8.83	9	###	###	562950
2008-11-13	###	###	7.75	8.2	555749
2008-11-12	###	###	8.56	###	###
2008-11-11	10.85	###	9.52	9.54	###
2008-11-10	11.77	12.25	###	11.29	###
2008-11-07	11.8	11.8	11.21	###	###
2008-11-06	###	###	###	###	###
2008-11-05	13.8	14.45	###	###	###
2008-11-04	12.25	13.42	###	13.42	544252
2008-11-03	12.22	###	12.22	12.45	###
2008-10-31	###	###	###	11.86	619250
2008-10-30	###	###	###	###	636580
2008-10-29	###	10.89	###	###	876675
2008-10-28	###	###	###	9.45	###
2008-10-27	9	9.57	###	9.4	###
2008-10-24	9.22	9.58	9	###	467851
2008-10-23	###	9.4	###	###	576723
2008-10-22	###	10.5	###	9.74	637575
2008-10-21	###	9.73	###	###	###
2008-10-20	9	9.24	###	8.77	###
2008-10-17	9.54	9.84	###	8.59	499471
2008-10-16	9.89	9.89	###	###	635145
2008-10-15	10.2	###	###	###	646054
2008-10-14	###	###	###	11.4	861181
2008-10-13	9.25	10.8	9.25	###	###
2008-10-10	9.45	9.5	8.47	9	1122778
2008-10-09	###	###	###	10.51	1289079
2008-10-08	###	12.43	10.5	10.57	617580
2008-10-07	###	13.85	###	12.7	###
2008-10-06	16.25	16.27	13.53	13.76	###
2008-10-03	###	###	###	16.28	###
2008-10-02	###	###	###	###	###
2008-10-01	###	###	16.8	17.59	###
2008-09-30	16.57	###	16.56	###	1261348
2008-09-29	###	19.45	###	###	331952
2008-09-26	18.46	###	###	###	###
2008-09-25	###	###	###	###	###
2008-09-24	###	17.41	16.58	###	###
2008-09-23	17.55	###	###	###	###
2008-09-22	18.22	###	17.5	17.85	542785
2008-09-19	18.5	18.8	###	17.7	###
2008-09-18	###	18.28	17.5	18.25	969655
2008-09-17	###	20.5	###	18.84	1314057
2008-09-16	###	###	17.79	19.8	###
2008-09-15	###	###	18.5	###	###
2008-09-12	###	19.21	###	###	###
2008-09-11	###	19.2	18.43	###	613943
2008-09-10	###	19.5	18.84	19.2	788772
2008-09-09	19.58	20	###	19.71	###
2008-09-08	18.8	19.85	18.79	19.73	368254
2008-09-05	18.74	###	###	###	###
2008-09-04	19.5	###	18.7	###	###
2008-09-03	19.75	###	###	19.89	###
2008-09-02	20	20.22	19.85	20	###
2008-09-01	###	20.41	###	###	###
2008-08-29	19.75	20.47	19.71	###	748456
2008-08-28	20	20.28	19.78	20	628748
2008-08-27	20	20.4	19.27	19.4	251287
2008-08-26	19.2	###	19.2	20.53	###
2008-08-25	20.7	21	###	###	###
2008-08-22	19.4	###	19.4	###	571443
2008-08-21	###	###	###	###	260478
2008-08-20	18.42	19.41	###	18.49	###
2008-08-19	18.5	18.56	###	18.51	###
2008-08-18	###	19.29	###	###	###
2008-08-15	###	###	###	###	###
2008-08-14	16.2	###	16.2	###	1050851
2008-08-13	16.79	16.79	###	15.21	1005550
2008-08-12	###	###	###	###	###
2008-08-11	18.45	18.45	17.44	18.2	###
2008-08-08	19.42	19.42	19.42	19.42	###
2008-08-07	19.88	###	19.26	19.42	584586
2008-08-06	###	###	19.23	###	807147
2008-08-05	19.71	###	19.2	###	###
2008-08-04	21.8	21.8	20.45	###	###
2008-08-01	21.42	###	###	###	1106124
2008-07-31	20.88	###	20.58	21	###
2008-07-30	19.4	###	19.4	20.22	###
2008-07-29	20	20	###	19.4	626471
2008-07-28	###	19.87	###	19.7	551541
2008-07-25	16.52	17.79	16.52	17.59	###
2008-07-24	16.5	###	16.43	###	534729
2008-07-23	###	17.59	16.7	16.7	###
2008-07-22	18.49	###	17.84	17.84	###
2008-07-21	19.59	19.87	###	###	###
2008-07-18	18.71	19.48	###	###	477184
2008-07-17	20.4	20.4	###	19.2	###
2008-07-16	###	19.7	18.86	###	511278
2008-07-15	18.8	###	18.59	19.2	###
2008-07-14	18.25	###	###	###	###
2008-07-11	###	###	17.77	18.29	###
2008-07-10	###	18.42	###	17.8	###
2008-07-09	###	###	###	17.54	###
2008-07-08	17.26	17.74	###	17.2	###
2008-07-07	17.5	###	###	###	###
2008-07-04	###	###	###	###	###
2008-07-03	15.85	###	###	15.55	1582957
2008-07-02	###	###	###	###	939685
2008-07-01	###	###	###	###	648880
2008-06-30	###	###	16.8	###	###
2008-06-27	###	17.22	###	###	1144020
2008-06-26	###	18.5	###	17.2	###
2008-06-25	19.81	19.86	###	###	###
2008-06-24	###	21.45	19.72	20	854020
2008-06-23	###	###	20.8	21.72	###
2008-06-20	###	###	###	###	733743
2008-06-19	###	###	20.7	###	###
2008-06-18	###	21.25	19.88	20.7	948343
2008-06-17	18.58	###	18.47	###	594823
2008-06-16	###	18.56	###	18.45	###
2008-06-13	18.5	###	###	###	###
2008-06-12	###	19.2	###	18.55	###
2008-06-11	###	19.42	###	###	793542
2008-06-10	19.27	19.84	18.75	19.42	634428
2008-06-06	19.71	20.49	###	###	584675
2008-06-05	22.24	###	###	20.49	###
2008-06-04	###	22.89	###	22.45	364486
2008-06-03	22	23.28	22	22.28	###
2008-06-02	###	###	21.81	22.49	390824
2008-05-30	###	###	###	###	591970
2008-05-29	###	###	21.53	###	###
2008-05-28	21	###	###	21	340251
2008-05-27	20.84	###	20.53	###	372685
2008-05-26	###	###	20.2	###	###
2008-05-23	###	20.85	18.89	###	###
2008-05-22	18.49	18.89	18.41	18.7	885857
2008-05-21	###	###	17.52	18.2	###
2008-05-20	17.42	###	###	17.8	608485
2008-05-19	###	###	###	17.53	###
2008-05-16	16.78	###	16.76	###	###
2008-05-15	###	16.86	###	16.7	###
2008-05-14	###	16.44	###	###	475458
2008-05-13	###	16.44	###	###	717550
2008-05-12	###	16.23	15.84	###	775289
2008-05-09	###	16.24	###	15.81	###
2008-05-08	16.4	###	###	###	###
2008-05-07	###	17.2	###	16.45	545484
2008-05-06	16.28	###	15.82	###	299274
2008-05-05	16.27	###	16.2	16.26	###
2008-05-02	15.2	15.5	###	15.5	###
2008-05-01	14.2	###	###	###	###
2008-04-30	14.75	14.75	###	###	536441
2008-04-29	14.75	###	14.56	###	565781
2008-04-28	14.5	###	14.44	###	497571
2008-04-24	###	14.5	13.73	###	###
2008-04-23	###	13.87	###	13.79	700241
2008-04-22	###	13.24	12.85	13.2	240455
2008-04-21	12.51	###	12.51	12.77	439045
2008-04-18	###	###	11.85	###	###
2008-04-17	12.2	12.2	###	###	###
2008-04-16	11.75	###	11.52	11.52	###
2008-04-15	12.2	12.2	###	11.75	342887
2008-04-14	11.75	###	11.55	###	197978
2008-04-11	11.87	###	###	11.77	###
2008-04-10	###	###	11.57	11.59	299126
2008-04-09	11.75	###	11.75	###	591080
2008-04-08	###	###	11.5	###	782786
2008-04-07	13.4	###	###	###	###
2008-04-04	12.46	###	12.4	###	###
2008-04-03	###	12.5	12.24	12.46	814485
2008-04-02	12.2	###	###	###	538685
2008-04-01	###	###	11.86	###	###
2008-03-31	###	12.71	###	###	721585
2008-03-28	###	###	###	###	826725
2008-03-27	###	###	10.86	###	###
2008-03-26	###	11.44	10.73	###	982150
2008-03-25	10.89	###	10.41	10.8	###
2008-03-20	10.25	10.71	9.43	10.25	###
2008-03-19	10.4	###	10.4	10.57	480577
2008-03-18	###	10.89	###	###	###
2008-03-17	9.73	###	9.5	###	###
2008-03-14	###	###	###	9.8	244352
2008-03-13	9.27	9.5	9.27	###	###
2008-03-12	9.2	###	###	###	###
2008-03-11	9.87	9.87	###	8.76	###
2008-03-10	10.4	10.79	###	10.4	571187
2008-03-07	10.72	10.78	10.54	10.75	###
2008-03-06	10.7	10.8	10.52	10.78	###
2008-03-05	10.89	###	10.44	10.44	###
2008-03-04	10.8	###	###	###	###
2008-03-03	10.75	###	10.56	###	###
2008-02-29	11.2	###	10.55	11.2	###
2008-02-28	11.2	###	10.86	11.2	###
2008-02-27	10.85	11.24	10.77	###	413340
2008-02-26	10.24	###	10.21	10.77	###
2008-02-25	9.85	###	9.85	###	584328
2008-02-22	9.85	###	###	9.85	404021
2008-02-21	###	###	9.4	9.85	###
2008-02-20	9.76	###	###	###	###
2008-02-19	10.25	10.25	9.76	###	###
2008-02-18	9.8	###	9.77	###	###
2008-02-15	9.8	###	9.53	###	603020
2008-02-14	9.4	9.89	9.24	9.74	572127
2008-02-13	###	9.27	###	9.26	###
2008-02-12	###	###	8.88	###	###
2008-02-11	###	###	###	###	###
2008-02-08	9.21	###	8.84	9	349474
2008-02-07	8.4	9.2	8.4	###	###
2008-02-06	8.25	8.4	###	###	249453
2008-02-05	###	8.48	###	8.41	518188
2008-02-04	7.79	###	7.79	###	265273
2008-02-01	###	7.86	###	7.75	92682
2008-01-31	###	###	7.41	7.5	323155
2008-01-30	###	###	7.5	7.5	###
2008-01-29	###	###	###	###	218947
2008-01-25	6.86	7.51	6.86	7.24	236383
2008-01-24	6.2	6.76	6.2	###	###
2008-01-23	5.75	6.22	5.75	###	###
2008-01-22	###	###	###	5.5	457148
2008-01-21	###	###	5.51	5.71	###
2008-01-18	###	###	###	###	###
2008-01-17	6.59	6.59	6.2	###	###
2008-01-16	6.8	6.82	6.51	###	276523
2008-01-15	6.88	###	6.8	###	###
2008-01-14	###	###	6.8	6.86	###
2008-01-11	7.7	7.7	6.72	7.25	###
2008-01-10	###	7.87	7.5	7.56	263646
2008-01-09	7.74	7.75	###	###	160355
2008-01-08	7.78	###	###	7.81	139722
2008-01-07	7.86	8	7.56	8	141859
2008-01-04	###	###	7.88	###	###
2008-01-03	###	###	7.75	7.77	82244
2008-01-02	###	###	###	###	173571
2007-12-31	7.55	###	7.55	###	###
2007-12-28	###	7.75	7.48	###	###
2007-12-27	###	7.88	###	7.79	###
2007-12-24	7.7	7.8	7.7	7.8	###
2007-12-21	7.72	7.78	7.5	7.7	148721
2007-12-20	7.52	7.86	7.5	7.73	197443
2007-12-19	7.5	7.73	7.48	7.56	216949
2007-12-18	###	7.44	6.76	###	###
2007-12-17	7.72	7.89	7.21	###	###
2007-12-14	###	###	###	###	###
2007-12-13	8.4	###	8.4	8.45	###
2007-12-12	###	8.41	###	###	220142
2007-12-11	8.4	8.7	###	8.47	237384
2007-12-10	8.43	8.44	8.21	8.26	246428
2007-12-07	###	8.7	8.41	8.42	###
2007-12-06	###	8.8	###	8.57	###
2007-12-05	8.26	8.54	###	8.54	248989
2007-12-04	###	8.29	8	8.2	279754
2007-12-03	###	###	###	###	221626
2007-11-30	7.44	8	7.44	8	313888
2007-11-29	###	7.75	###	###	###
2007-11-28	###	###	###	7.47	296180
2007-11-27	7.2	7.44	###	7.28	309273
2007-11-26	###	7.77	###	7.4	486525
2007-11-23	###	###	7.41	7.51	###
2007-11-22	###	###	7.7	7.71	###
2007-11-21	8.75	8.77	###	8.24	###
2007-11-20	###	8.83	###	8.7	###
2007-11-19	###	8.28	###	###	144941
2007-11-16	###	###	###	###	143929
2007-11-15	8.25	8.45	7.7	###	694448
2007-11-14	###	8.25	###	8.21	###
2007-11-13	###	###	7.26	7.4	516178
2007-11-12	7.77	7.82	###	###	198856
2007-11-09	7.87	###	###	7.81	###
2007-11-08	###	###	7.72	7.87	487143
2007-11-07	###	###	###	###	###
2007-11-06	###	###	7.51	###	311250
2007-11-05	###	###	7.71	7.73	###
2007-11-02	7.45	8.24	7.45	7.82	###
2007-11-01	###	7.74	###	7.52	###
2007-10-31	###	###	###	###	###
2007-10-30	###	###	###	###	###
2007-10-29	###	7.21	###	###	###
2007-10-26	7.26	###	###	7	###
2007-10-25	6.82	7.25	6.82	###	###
2007-10-24	6.76	6.82	6.72	6.81	1300085
2007-10-23	6.58	6.82	6.58	6.8	###
2007-10-22	6.4	6.54	###	6.53	310070
2007-10-19	6.58	###	6.49	###	328481
2007-10-18	6.55	###	6.4	###	467448
2007-10-17	6.23	6.5	6.23	6.5	###
2007-10-16	###	6.24	###	6.2	###
2007-10-15	###	###	###	###	###
2007-10-12	6	###	###	###	###
2007-10-11	###	###	###	###	542485
2007-10-10	###	###	###	###	458520
2007-10-09	###	###	###	###	###
2007-10-08	5.84	###	5.84	###	280448
2007-10-05	5.87	###	5.82	###	###
2007-10-04	5.73	###	###	5.85	###
2007-10-03	5.78	5.82	5.72	5.76	###
2007-10-02	5.7	###	5.7	5.8	269883
2007-10-01	5.7	5.75	5.7	5.7	92848
2007-09-28	###	5.75	###	5.74	###
2007-09-27	###	5.77	###	###	611027
2007-09-26	###	###	###	###	###
2007-09-25	5.5	5.52	###	5.48	235781
2007-09-24	5.47	5.54	5.47	5.5	###
2007-09-21	5.54	5.54	###	5.5	48826
2007-09-20	###	5.54	###	5.54	###
2007-09-19	5.45	5.46	###	5.43	###
2007-09-18	5.23	###	###	5.27	###
2007-09-17	###	5.4	###	###	###
2007-09-14	5.22	5.22	###	###	###
2007-09-13	5.2	5.24	###	5.22	124883
2007-09-12	###	###	###	5.2	###
2007-09-11	###	5.2	###	###	###
2007-09-10	###	###	###	###	205684
2007-09-07	###	5.2	###	5.2	666649
2007-09-06	4.8	###	4.73	###	###
2007-09-05	###	4.87	###	4.8	###
2007-09-04	###	4.72	4.52	###	449520
2007-09-03	###	4.71	4.57	###	###
2007-08-31	4.82	4.85	###	4.71	260672
2007-08-30	###	###	4.76	4.82	###
2007-08-29	###	###	4.84	###	###
2007-08-28	5	5	###	###	104176
2007-08-27	###	###	###	5	###
2007-08-24	###	###	4.89	###	363226
2007-08-23	5	###	4.89	5	###
2007-08-22	5	5	4.88	###	###
2007-08-21	4.86	###	4.86	5	###

1 2 3 Next >>

Basic Bottom of Page