End of day Prices (full format), 300 Days for (GBT) GBST HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.187 |
2008-Dec-12 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2008-Dec-11 Thu
| 0.78
| 0.82
| 0.71
| 0.82
|
|
| 90.7
| 90.7
| 0.1 |
2008-Dec-10 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2008-Dec-09 Tue
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 80.2
| 80.2
| 0.1 |
2008-Dec-08 Mon
| 0.775
| 0.8
| 0.775
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Dec-05 Fri
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Dec-04 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Dec-03 Wed
| 0.775
| 0.775
| 0.75
| 0.75
|
|
| 24.0
| 24.0
| ### |
2008-Dec-02 Tue
| 0.775
| 0.775
| 0.75
| 0.75
|
|
| 20.4
| 20.4
| ### |
2008-Dec-01 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-Nov-28 Fri
| 0.77
| 0.77
| 0.75
| 0.75
| 13,958
| ###
| 18.2
| 18.2
| ### |
2008-Nov-27 Thu
| 0.76
| 0.77
| 0.75
| 0.75
| 34,770
| 26,425
| 27.9
| 27.9
| ### |
2008-Nov-26 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.8
| 68.8
| ### |
2008-Nov-24 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Nov-21 Fri
| 0.7
| 0.75
| 0.7
| 0.75
| 88,776
| ###
| 86.7
| 86.7
| ### |
2008-Nov-20 Thu
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Nov-18 Tue
| 0.85
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| 41.2
| 41.2
| ### |
2008-Nov-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| ###
| ###
| ###
| 1,985
| 0
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-10 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2008-Nov-06 Thu
| 1
| 1
| 1
| 1
| 1,350
| 1,350
| 81.2
| 81.2
| ### |
2008-Nov-05 Wed
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
| 25,480
| 0
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Oct-28 Tue
| 0.945
| 0.945
| 0.85
| ###
| 105,856
| ###
| ###
| ###
| 0.0 |
2008-Oct-27 Mon
| 1
| 1
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| 1.24
| 1.25
| 1.24
| 1.25
|
|
| 82.3
| 82.3
| ### |
2008-Oct-22 Wed
| 1.24
| 1.24
| 1.24
| 1.24
| 0
|
|
|
| 0.1 |
2008-Oct-21 Tue
| ###
| 1.24
| ###
| 1.24
|
|
| 91.6
| 91.6
| 0.1 |
2008-Oct-20 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2008-Oct-17 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2008-Oct-16 Thu
| 1.25
| 1.25
| 1.25
| 1.25
|
|
| 82.6
| 82.6
| ### |
2008-Oct-15 Wed
| 1.28
| ###
| 1.28
| ###
| 5,458
| ###
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 9,528
| 0
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 3,150
| 0
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 1.26
| 1.26
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Oct-09 Thu
| 1.26
| 1.26
| 1.25
| 1.25
|
|
| 44.7
| 44.7
| ### |
2008-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 48.8
| 48.8
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-30 Tue
| 1.325
| 1.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 1.5
| 1.5
| 1.5
| 1.5
|
|
| 83.0
| 83.0
| 0.1 |
2008-Sep-26 Fri
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2008-Sep-25 Thu
| ###
| 1.5
| ###
| 1.5
| 28,246
| 21,184
| 93.6
| 93.6
| 0.1 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2008-Sep-23 Tue
| 1.29
| ###
| 1.29
| ###
| 279,020
| ###
| 77.4
| 77.4
| 0.0 |
2008-Sep-22 Mon
| 1.29
| 1.29
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2008-Sep-19 Fri
| 1.4
| 1.4
| 1.4
| 1.4
|
|
| 58.8
| 58.8
| ### |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 1.42
| 1.42
| 1.42
| 1.42
| 0
|
|
|
| ### |
2008-Sep-16 Tue
| 1.42
| 1.42
| 1.42
| 1.42
|
|
| 69.5
| 69.5
| ### |
2008-Sep-15 Mon
| 1.52
| 1.52
| 1.5
| 1.5
| 4,686
| 7,075
| ###
| ###
| 0.1 |
2008-Sep-12 Fri
| 1.55
| 1.55
| 1.52
| 1.52
| 24,549
| 37,682
| ###
| ###
| 0.1 |
2008-Sep-11 Thu
| 1.55
| 1.55
| 1.55
| 1.55
| 0
|
|
|
| ### |
2008-Sep-10 Wed
| 1.52
| 1.55
| 1.52
| 1.55
|
|
| 83.9
| 83.9
| ### |
2008-Sep-09 Tue
| 1.52
| 1.52
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2008-Sep-08 Mon
| 1.55
| 1.55
| 1.52
| 1.52
| 12,750
| 19,571
| 19.2
| 19.2
| 0.1 |
2008-Sep-05 Fri
| 1.41
| ###
| ###
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Sep-04 Thu
| ###
| 1.45
| ###
| 1.42
| 29,085
| 21,086
| ###
| ###
| ### |
2008-Sep-03 Wed
| 1.46
| 1.46
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Sep-01 Mon
| 1.575
| 1.58
| 1.55
| 1.55
|
|
| ###
| ###
| ### |
2008-Aug-29 Fri
| 1.7
| 1.7
| 1.58
| 1.58
|
|
| ###
| ###
| 0.1 |
2008-Aug-28 Thu
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2008-Aug-25 Mon
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Aug-22 Fri
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 11.4
| 11.4
| ### |
2008-Aug-21 Thu
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2008-Aug-20 Wed
| 1.7
| 1.7
| 1.7
| 1.7
| 0
|
|
|
| ### |
2008-Aug-19 Tue
| 1.7
| 1.7
| 1.7
| 1.7
| 1,650
| ###
| ###
| ###
| ### |
2008-Aug-18 Mon
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| 17.4
| 17.4
| ### |
2008-Aug-15 Fri
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2008-Aug-14 Thu
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2008-Aug-13 Wed
| 1.75
| 1.75
| 1.75
| 1.75
| 2,250
| ###
| ###
| ###
| 0.1 |
2008-Aug-12 Tue
| 1.85
| 1.85
| 1.8
| 1.8
| 4,078
| 7,442
| 20.3
| 20.3
| 0.1 |
2008-Aug-11 Mon
| 1.8
| 1.85
| 1.8
| 1.85
| 9,122
| 16,647
| ###
| ###
| 0.1 |
2008-Aug-08 Fri
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2008-Aug-07 Thu
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2008-Aug-06 Wed
| 1.8
| 1.8
| 1.8
| 1.8
| 0
|
|
|
| 0.1 |
2008-Aug-05 Tue
| 1.7
| 1.8
| 1.7
| 1.8
|
|
| ###
| ###
| 0.1 |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 74.2
| 74.2
| ### |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| 1.8
| 1.84
| 1.8
| 1.84
| 3,078
| ###
| 86.2
| 86.2
| ### |
2008-Jul-24 Thu
| 1.85
| ###
| 1.85
| ###
| 12,022
| 11,120
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 1.85
| ###
| 1.85
| 29,888
| 27,646
| ###
| ###
| 0.1 |
2008-Jul-22 Tue
| 1.46
| 1.54
| 1.46
| 1.5
|
|
| 82.4
| 82.4
| 0.1 |
2008-Jul-21 Mon
| 1.4
| 1.42
| 1.4
| 1.42
|
|
| 76.2
| 76.2
| ### |
2008-Jul-18 Fri
| 1.5
| 1.5
| ###
| ###
| 11,155
| ###
| 1.5
| 1.5
| 0.0 |
2008-Jul-17 Thu
| 1.56
| ###
| 1.5
| 1.5
| 52,286
| ###
| ###
| ###
| 0.1 |
2008-Jul-16 Wed
| 1.24
| ###
| 1.24
| ###
| 56,970
| 35,321
| 97.7
| 97.7
| 0.0 |
2008-Jul-15 Tue
| 1.41
| 1.41
| 1.2
| 1.23
| 26,778
| 34,945
| 1.2
| 1.2
| 0.1 |
2008-Jul-14 Mon
| ###
| ###
| 1.55
| 1.55
| 36,150
| ###
| 16.8
| 16.8
| ### |
2008-Jul-11 Fri
| 1.73
| 1.73
| ###
| ###
| 3,350
| ###
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2008-Jul-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-07 Mon
| 1.8
| 1.8
| 1.8
| 1.8
|
|
| 75.4
| 75.4
| 0.1 |
2008-Jul-04 Fri
| 1.82
| 1.82
| 1.82
| 1.82
| 90,243
| 164,242
| 66.6
| 66.6
| ### |
2008-Jul-03 Thu
| 1.87
| 1.87
| 1.82
| 1.82
| 13,583
| ###
| 28.4
| 28.4
| ### |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 1.89
| 1.89
| 1.89
| 1.89
| 11,050
| 20,884
| 72.7
| 72.7
| ### |
2008-Jun-30 Mon
| 1.88
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| 1.88
| 1.88
| 1.88
| 1.88
| 245
| ###
| ###
| ###
| 0.1 |
2008-Jun-26 Thu
| ###
| ###
| 1.8
| 1.85
| 19,950
| 17,955
| ###
| ###
| 0.1 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 33,350
| 0
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2008-Jun-19 Thu
| 1.89
| 1.89
| 1.89
| 1.89
| 0
|
|
|
| ### |
2008-Jun-18 Wed
| ###
| ###
| 1.89
| 1.89
|
|
| 35.0
| 35.0
| ### |
2008-Jun-17 Tue
| ###
| ###
| 1.89
| 1.89
| 13,250
| 12,521
| ###
| ###
| ### |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.88
| ###
| 1.86
| ###
| 83,328
| ###
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-05 Thu
| 2
| 2
| 2
| 2
| 16,054
| ###
| 75.9
| 75.9
| 0.1 |
2008-Jun-04 Wed
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2008-Jun-03 Tue
| ###
| ###
| 2
| 2
| 52,728
| 52,728
| ###
| ###
| 0.1 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
| 8,288
| 0
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-27 Tue
| ###
| ###
| ###
| ###
| 21,152
| 0
| 8.1
| 8.1
| 0.0 |
2008-May-26 Mon
| ###
| ###
| ###
| ###
| 1,782
| 0
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 525,951
| 0
| 80.4
| 80.4
| 0.0 |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2008-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 10,148
| 0
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| 2.23
| ###
| ###
| 23,352
| ###
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 4,148
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2008-Apr-30 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 2.41
| 2.41
| ###
| 2.4
| 16,779
| ###
| 28.5
| 28.5
| ### |
2008-Apr-15 Tue
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 6,350
| 0
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| 2.47
| 2.47
| 2.47
| 2.47
| 0
|
|
|
| ### |
2008-Apr-10 Thu
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2008-Apr-08 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2008-Apr-07 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-02 Wed
| 2.24
| ###
| 2.24
| ###
| 3,621
| 4,055
| 86.8
| 86.8
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 7,388
| 0
| 14.9
| 14.9
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 453
| 0
| 25.4
| 25.4
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| ###
| ###
| 27,754
| 0
| 77.2
| 77.2
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| 1.885
| 1.885
|
|
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| ###
| ###
| 2
| 2
|
|
| 25.1
| 25.1
| 0.1 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-13 Thu
| ###
| 2.25
| ###
| ###
| 56,052
| 63,058
| 79.3
| 79.3
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 2
| 2
| 30,682
| 30,682
| ###
| ###
| 0.1 |
2008-Mar-11 Tue
| 2
| ###
| 2
| ###
| 147,184
| 147,184
| 86.2
| 86.2
| 0.0 |
2008-Mar-10 Mon
| 2.25
| 2.29
| 2
| 2
| 18,842
| ###
| 2.0
| 2.0
| 0.1 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2008-Mar-04 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Mar-03 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| 2.55
| 2.58
| 2.5
| 2.5
|
|
| 25.3
| 25.3
| 0.2 |
2008-Feb-27 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 65.9
| 65.9
| 0.2 |
2008-Feb-26 Tue
| 2.49
| 2.5
| 2.41
| 2.5
| 17,855
| ###
| 71.1
| 71.1
| 0.2 |
2008-Feb-25 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| ###
| ###
| 2.2
| 2.28
| 25,225
| 27,747
| 26.6
| 26.6
| 0.2 |
2008-Feb-21 Thu
| 2.43
| 2.43
| ###
| ###
| 170,256
| ###
| 6.7
| 6.7
| 0.0 |
2008-Feb-20 Wed
| 2.47
| 2.47
| 2.4
| 2.4
|
|
| 21.6
| 21.6
| ### |
2008-Feb-19 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Feb-18 Mon
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 39.6
| 39.6
| 0.2 |
2008-Feb-15 Fri
| ###
| ###
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| 2.78
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2008-Feb-12 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Feb-11 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 8,640
| 23,328
| 81.6
| 81.6
| 0.2 |
2008-Feb-08 Fri
| 2.73
| 2.73
| 2.7
| 2.7
| 11,025
| ###
| 24.8
| 24.8
| 0.2 |
2008-Feb-07 Thu
| 2.83
| 2.83
| 2.83
| 2.83
| 350
| ###
| ###
| ###
| 0.2 |
2008-Feb-06 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-05 Tue
| 2.83
| ###
| 2.83
| ###
| 480,458
| 679,848
| 86.4
| 86.4
| 0.0 |
2008-Feb-04 Mon
| 2.74
| 2.78
| 2.74
| 2.76
| 51,076
| ###
| 74.3
| 74.3
| 0.2 |
2008-Feb-01 Fri
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-30 Wed
| 2.74
| 2.74
| 2.74
| 2.74
| 4,250
| 11,645
| ###
| ###
| 0.2 |
2008-Jan-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-25 Fri
| ###
| 2.78
| ###
| 2.78
| 508,844
| ###
| 85.5
| 85.5
| 0.2 |
2008-Jan-24 Thu
| 2.58
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Jan-23 Wed
| 2.52
| 2.52
| 2.51
| 2.51
|
|
| 34.1
| 34.1
| ### |
2008-Jan-22 Tue
| ###
| ###
| 2.41
| 2.41
| 34,880
| ###
| 28.1
| 28.1
| 0.2 |
2008-Jan-21 Mon
| 2.82
| 2.83
| 2.82
| 2.82
| 16,647
| 47,027
| 82.9
| 82.9
| ### |
2008-Jan-18 Fri
| 2.82
| 2.82
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 47,875
| 0
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 10,624
| 0
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| 2.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 16,953
| 0
| 38.2
| 38.2
| 0.0 |
2008-Jan-07 Mon
| ###
| 3.2
| ###
| ###
| 11,847
| 18,955
| 43.6
| 43.6
| 0.0 |
2008-Jan-04 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 66.8
| 66.8
| 0.2 |
2008-Jan-03 Thu
| 3.25
| 3.29
| 3.2
| 3.29
|
|
| 77.1
| 77.1
| ### |
2008-Jan-02 Wed
| 3.22
| 3.22
| 3.22
| 3.22
| 227
| ###
| ###
| ###
| 0.2 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 3.23
| 3.23
| 3.22
| 3.22
|
|
| 26.9
| 26.9
| 0.2 |
2007-Dec-24 Mon
| 3.22
| 3.48
| 3.22
| 3.48
| 7,750
| ###
| ###
| ###
| 0.2 |
2007-Dec-21 Fri
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| 26.7
| 26.7
| 0.2 |
2007-Dec-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-19 Wed
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Dec-18 Tue
| 3.4
| 3.4
| 3.22
| 3.22
|
|
| 10.1
| 10.1
| 0.2 |
2007-Dec-17 Mon
| 3.4
| 3.4
| ###
| 3.4
| 65,726
| ###
| 90.1
| 90.1
| 0.2 |
2007-Dec-14 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Dec-13 Thu
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Dec-12 Wed
| 3.44
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Dec-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-10 Mon
| 3.51
| 3.51
| 3.42
| 3.42
|
|
| 15.4
| 15.4
| 0.2 |
2007-Dec-07 Fri
| ###
| ###
| 3.51
| 3.51
|
|
| 14.9
| 14.9
| ### |
2007-Dec-06 Thu
| 3.55
| 3.58
| 3.55
| 3.55
| 127,080
| 453,040
| ###
| ###
| ### |
2007-Dec-05 Wed
| 3.56
| 3.56
| 3.53
| 3.55
| 358,650
| ###
| 36.0
| 36.0
| ### |
2007-Dec-04 Tue
| ###
| ###
| 3.55
| 3.55
| 132,852
| ###
| ###
| ###
| ### |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
| 131,750
| 0
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 3.58
| ###
| 80,880
| 144,775
| 75.3
| 75.3
| 0.0 |
2007-Nov-26 Mon
| 3.7
| 3.7
| ###
| 3.7
| 60,751
| 112,389
| ###
| ###
| 0.3 |
2007-Nov-23 Fri
| 3.7
| 3.74
| 3.7
| 3.7
| 14,547
| ###
| ###
| ###
| 0.3 |
2007-Nov-22 Thu
| 3.74
| 3.74
| 3.7
| 3.7
|
|
| 36.3
| 36.3
| 0.3 |
2007-Nov-21 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 74.1
| 74.1
| 0.3 |
2007-Nov-20 Tue
| 3.79
| 3.79
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Nov-19 Mon
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 67.2
| 67.2
| 0.3 |
2007-Nov-16 Fri
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| ###
| 3.75
| ###
| 3.7
| 20,042
| 37,578
| ###
| ###
| 0.3 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 13,325
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| 3.56
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 3.58
| ###
| 12,827
| ###
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 12,550
| ###
| ###
| ###
| 0.3 |
2007-Oct-30 Tue
| 3.7
| 3.8
| ###
| 3.8
| 50,389
| ###
| 86.1
| 86.1
| ### |
2007-Oct-29 Mon
| 3.72
| 3.72
| 3.7
| 3.7
| 103,449
| ###
| ###
| ###
| 0.3 |
2007-Oct-26 Fri
| 3.75
| 3.75
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2007-Oct-25 Thu
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 70.3
| 70.3
| 0.3 |
2007-Oct-24 Wed
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2007-Oct-23 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2007-Oct-19 Fri
| 3.8
| ###
| 3.78
| 3.82
| 13,181
| ###
| ###
| ###
| 0.3 |
2007-Oct-18 Thu
| 3.84
| 3.85
| 3.75
| 3.8
|
|
| 23.8
| 23.8
| ### |
2007-Oct-17 Wed
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2007-Oct-12 Fri
| 4
| 4
| 4
| 4
| 16,270
| 65,080
| ###
| ###
| 0.3 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 4
| ###
| 4,580
| ###
| ###
| ###
| 0.0 |
|