End of day Prices (full format), 300 Days for (GCL) GLOUCESTER COAL LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.39 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| 3.54
| 3.54
| 7,902,786
| ###
| 17.7
| 17.7
| 0.3 |
2012-Jun-26 Tue
| 3.77
| 3.81
| ###
| ###
| 1,134,757
| ###
| 19.9
| 19.9
| 0.0 |
2012-Jun-25 Mon
| 3.79
| 3.81
| 3.76
| 3.8
|
|
| 82.1
| 82.1
| ### |
2012-Jun-22 Fri
| 3.86
| 3.87
| 3.79
| 3.82
| 718,254
| ###
| 25.6
| 25.6
| 0.3 |
2012-Jun-21 Thu
| 4
| 4
| 3.86
| ###
| 870,351
| 3,420,479
| 24.2
| 24.2
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 208,646
| 0
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 215,922
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 354,127
| 0
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| 7.27
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2012-Jun-14 Thu
| 7.2
| ###
| ###
| 7.29
|
|
| 85.2
| 85.2
| ### |
2012-Jun-13 Wed
| ###
| 7.225
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
| 278,188
| 0
| 33.9
| 33.9
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 715,441
| 0
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| 6.86
| ###
| 6.8
| ###
| 462,828
| ###
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 6.8
| 6.84
| 6.75
| 6.82
|
|
| 68.5
| 68.5
| 0.5 |
2012-Jun-04 Mon
| ###
| 6.79
| ###
| 6.75
|
|
| ###
| ###
| 0.5 |
2012-Jun-01 Fri
| ###
| ###
| 6.8
| 6.87
| 361,889
| 1,230,422
| 35.7
| 35.7
| ### |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| 6.88
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2012-May-28 Mon
| ###
| 7
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 3,518,573
| 0
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| 6.83
| 6.89
|
|
| 32.1
| 32.1
| 0.5 |
2012-May-22 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 235,059
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| 7
| ###
| 377,147
| ###
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 625,254
| 0
| 37.2
| 37.2
| 0.0 |
2012-May-15 Tue
| 7.21
| ###
| ###
| 7.25
|
|
| 83.5
| 83.5
| 0.5 |
2012-May-14 Mon
| ###
| ###
| 7.23
| 7.25
| 153,958
| 556,558
| ###
| ###
| 0.5 |
2012-May-11 Fri
| 7.26
| ###
| 7.23
| 7.26
| 309,728
| ###
| 70.9
| 70.9
| 0.5 |
2012-May-10 Thu
| 7.29
| ###
| 7.26
| ###
| 423,076
| ###
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 7.45
| 7.45
| 7.25
| ###
| 525,226
| ###
| 30.1
| 30.1
| 0.0 |
2012-May-08 Tue
| 7.5
| 7.56
| 7.41
| 7.44
| 1,241,975
| 9,296,182
| ###
| ###
| ### |
2012-May-07 Mon
| 7.46
| 7.56
| 7.42
| 7.5
|
|
| 86.4
| 86.4
| 0.5 |
2012-May-04 Fri
| 7.52
| 7.54
| 7.42
| 7.5
| 637,277
| ###
| 37.0
| 37.0
| 0.5 |
2012-May-03 Thu
| 7.81
| 7.81
| 7.58
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2012-May-02 Wed
| 7.75
| 7.79
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2012-May-01 Tue
| 7.84
| 7.87
| 7.76
| 7.78
|
|
| 25.9
| 25.9
| 0.6 |
2012-Apr-30 Mon
| ###
| ###
| 7.84
| 7.88
| 121,876
| 477,753
| ###
| ###
| 0.6 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-26 Thu
| 8
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 8
| ###
| ###
| ###
| 144,345
| 0
| 28.4
| 28.4
| 0.0 |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| 8
|
|
| 19.0
| 19.0
| ### |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
| 267,282
| 0
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 115,856
| 0
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
| 144,750
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 318,980
| 0
| 30.3
| 30.3
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 331,184
| 0
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 8.2
| 8.25
| ###
| ###
| 281,928
| 1,162,953
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 8.26
| 8.28
| ###
| 8.2
|
|
| 28.4
| 28.4
| 0.6 |
2012-Mar-28 Wed
| 8.2
| 8.27
| ###
| ###
| 399,387
| ###
| 24.5
| 24.5
| 0.0 |
2012-Mar-27 Tue
| 8.25
| ###
| ###
| 8.22
| 309,854
| 0
| 27.7
| 27.7
| 0.6 |
2012-Mar-26 Mon
| ###
| ###
| 8
| 8.2
|
|
| 84.3
| 84.3
| 0.6 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 406,678
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 246,071
| 0
| 76.6
| 76.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 8.23
| ###
| 8
| ###
| 1,622,273
| ###
| 29.4
| 29.4
| 0.0 |
2012-Mar-19 Mon
| 8.29
| ###
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-16 Fri
| 8.24
| 8.28
| ###
| 8.22
| 1,165,471
| 4,825,049
| ###
| ###
| 0.6 |
2012-Mar-15 Thu
| 8.25
| 8.25
| ###
| 8.2
| 1,449,873
| 5,980,726
| 27.4
| 27.4
| 0.6 |
2012-Mar-14 Wed
| ###
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| 8.26
| 8.28
| ###
| ###
| 4,032,241
| 16,693,477
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| 7.85
| ###
| 466,929
| ###
| 27.1
| 27.1
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| 8
| 2,766,983
| 0
| ###
| ###
| ### |
2012-Mar-06 Tue
| ###
| 8.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 8.28
| 8.5
| 8.21
| 8.46
| 192,276
| ###
| 86.7
| 86.7
| 0.6 |
2012-Mar-02 Fri
| ###
| 8.25
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2012-Mar-01 Thu
| ###
| 8.22
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2012-Feb-29 Wed
| ###
| 8.25
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| 8.24
| 8.25
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Feb-24 Fri
| 8.21
| 8.22
| ###
| ###
| 216,642
| ###
| 20.9
| 20.9
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 474,371
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 8.25
| ###
| ###
| 511,353
| ###
| 71.6
| 71.6
| 0.0 |
2012-Feb-21 Tue
| ###
| 8.21
| ###
| ###
| 356,720
| ###
| ###
| ###
| 0.0 |
2012-Feb-20 Mon
| ###
| 8.4
| ###
| ###
| 340,156
| 1,428,655
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 8.23
| ###
| 92,370
| ###
| 28.7
| 28.7
| 0.0 |
2012-Feb-16 Thu
| 8.22
| 8.29
| ###
| 8.25
| 337,624
| 1,399,451
| 80.1
| 80.1
| ### |
2012-Feb-15 Wed
| 8.2
| 8.28
| ###
| 8.22
| 154,573
| ###
| ###
| ###
| 0.6 |
2012-Feb-14 Tue
| ###
| ###
| ###
| 8.21
| 285,287
| 0
| ###
| ###
| ### |
2012-Feb-13 Mon
| ###
| ###
| 8.28
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 8.26
| 8.29
| 99,354
| ###
| ###
| ###
| 0.6 |
2012-Feb-09 Thu
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 8.29
| ###
| 1,727,789
| 7,161,685
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| 8.26
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2012-Feb-03 Fri
| 8.24
| ###
| 8.24
| 8.26
| 382,487
| 1,575,846
| 71.6
| 71.6
| 0.6 |
2012-Feb-02 Thu
| ###
| ###
| 8.23
| 8.26
| 116,454
| ###
| 24.2
| 24.2
| 0.6 |
2012-Feb-01 Wed
| 8.29
| ###
| 8.24
| 8.29
| 123,846
| 510,245
| ###
| ###
| 0.6 |
2012-Jan-31 Tue
| ###
| ###
| 8.27
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 8.21
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2012-Jan-27 Fri
| ###
| 8.41
| 8.29
| ###
| 91,346
| ###
| 24.4
| 24.4
| 0.0 |
2012-Jan-25 Wed
| 8.48
| 8.5
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2012-Jan-24 Tue
| ###
| 8.47
| ###
| 8.45
| 210,571
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| 8.48
| 8.5
| ###
| 8.45
| 636,549
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| 8.4
| 8.5
| ###
| 8.41
| 153,776
| 653,548
| 70.5
| 70.5
| ### |
2012-Jan-19 Thu
| 8.5
| 8.5
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2012-Jan-18 Wed
| ###
| 8.5
| ###
| 8.41
| 939,779
| ###
| ###
| ###
| ### |
2012-Jan-17 Tue
| 8.4
| 8.47
| ###
| 8.45
|
|
| 63.6
| 63.6
| ### |
2012-Jan-16 Mon
| ###
| 8.42
| ###
| ###
| 131,449
| ###
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 8.44
| 8.49
| ###
| ###
| 199,886
| ###
| 23.7
| 23.7
| 0.0 |
2012-Jan-12 Thu
| 8.46
| 8.5
| ###
| 8.42
| 210,042
| 892,678
| ###
| ###
| ### |
2012-Jan-11 Wed
| ###
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2012-Jan-10 Tue
| 8.45
| 8.48
| ###
| ###
| 179,653
| 761,728
| 15.1
| 15.1
| 0.0 |
2012-Jan-09 Mon
| 8.58
| ###
| 8.4
| 8.45
| 224,477
| ###
| ###
| ###
| ### |
2012-Jan-06 Fri
| ###
| 8.7
| ###
| 8.45
|
|
| 16.2
| 16.2
| ### |
2012-Jan-05 Thu
| ###
| 8.71
| 8.56
| 8.57
| 98,680
| ###
| 21.0
| 21.0
| 0.6 |
2012-Jan-04 Wed
| 8.85
| 8.85
| ###
| 8.7
| 341,926
| 1,513,022
| 12.3
| 12.3
| ### |
2012-Jan-03 Tue
| ###
| 8.7
| ###
| 8.7
| 169,852
| 738,856
| ###
| ###
| ### |
2011-Dec-30 Fri
| 8.59
| 8.75
| 8.46
| ###
| 592,674
| 5,099,959
| 73.0
| 73.0
| 0.0 |
2011-Dec-29 Thu
| 8.49
| 8.55
| ###
| 8.55
| 799,652
| ###
| 81.3
| 81.3
| ### |
2011-Dec-28 Wed
| ###
| ###
| ###
| 8.45
| 452,475
| 0
| ###
| ###
| ### |
2011-Dec-23 Fri
| 8.59
| ###
| ###
| 8.55
| 4,294,528
| 0
| 23.9
| 23.9
| ### |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-19 Mon
| ###
| 7.2
| ###
| ###
| 293,876
| 1,057,953
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| ###
| 7.45
| 6.79
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 7.43
| 7.52
| ###
| ###
| 1,765,942
| 6,639,941
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| 7.7
| 7.7
| 7.56
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 7.72
| 429,688
| 0
| ###
| ###
| ### |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 431,883
| 0
| 14.8
| 14.8
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 7.82
| 8
| 404,075
| ###
| 30.5
| 30.5
| ### |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 8.21
| ###
| ###
| 291,471
| 1,196,488
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 8.4
| 8.4
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2011-Dec-05 Mon
| 8.42
| 8.52
| 8.29
| 8.4
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| ###
| 8.26
| ###
| 8.26
|
|
| 76.1
| 76.1
| 0.6 |
2011-Dec-01 Thu
| 8
| ###
| ###
| ###
| 763,843
| 0
| 83.0
| 83.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 2,586,950
| 0
| 94.2
| 94.2
| 0.0 |
2011-Nov-29 Tue
| ###
| 7.4
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Nov-28 Mon
| ###
| 7.25
| ###
| 7.24
| 389,082
| 1,410,422
| ###
| ###
| 0.5 |
2011-Nov-25 Fri
| 7.2
| 7.21
| 7
| ###
| 169,385
| 1,203,480
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 7.29
| ###
| ###
| 7.24
| 407,729
| 0
| 28.0
| 28.0
| 0.5 |
2011-Nov-23 Wed
| ###
| ###
| ###
| 7.29
| 261,271
| 0
| ###
| ###
| ### |
2011-Nov-22 Tue
| 7.2
| 7.5
| ###
| 7.4
| 351,482
| 1,318,057
| ###
| ###
| 0.5 |
2011-Nov-21 Mon
| 7.4
| 7.4
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2011-Nov-18 Fri
| ###
| 7.49
| ###
| 7.4
| 322,946
| ###
| 80.4
| 80.4
| 0.5 |
2011-Nov-17 Thu
| ###
| 7.5
| 7
| 7.5
| 575,648
| 4,173,448
| 93.7
| 93.7
| 0.5 |
2011-Nov-16 Wed
| 7.2
| 7.2
| ###
| ###
| 149,747
| 539,089
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 6.84
| 7.24
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 7.23
| ###
| ###
| 219,985
| 795,245
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| 7
| 6.81
| 7
| 287,257
| ###
| 73.4
| 73.4
| 0.5 |
2011-Nov-10 Thu
| ###
| ###
| 6.55
| 6.83
| 210,879
| 690,628
| ###
| ###
| 0.5 |
2011-Nov-09 Wed
| ###
| ###
| 6.79
| 6.85
| 386,875
| 1,313,440
| ###
| ###
| ### |
2011-Nov-08 Tue
| ###
| 6.88
| ###
| 6.85
| 521,221
| ###
| 84.8
| 84.8
| ### |
2011-Nov-07 Mon
| ###
| 6.79
| 6.55
| ###
| 235,772
| ###
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| 6.47
| ###
| 6.46
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2011-Nov-03 Thu
| 6.4
| 6.55
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| 6.47
| ###
| ###
| 413,659
| 1,338,186
| ###
| ###
| 0.0 |
2011-Nov-01 Tue
| 6.78
| 6.78
| 6.53
| 6.53
| 435,020
| 2,895,058
| ###
| ###
| ### |
2011-Oct-31 Mon
| 7
| ###
| 6.81
| 6.85
| 196,979
| ###
| 19.4
| 19.4
| ### |
2011-Oct-28 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2011-Oct-27 Thu
| ###
| ###
| 6.83
| 7
| 211,859
| ###
| ###
| ###
| 0.5 |
2011-Oct-26 Wed
| 6.75
| ###
| 6.71
| 6.83
| 349,056
| 1,171,082
| ###
| ###
| 0.5 |
2011-Oct-25 Tue
| ###
| ###
| 6.85
| 6.85
|
|
| 15.4
| 15.4
| ### |
2011-Oct-24 Mon
| 6.86
| 7.24
| 6.86
| 7
|
|
| ###
| ###
| 0.5 |
2011-Oct-21 Fri
| 7
| ###
| 6.76
| 6.77
| 448,483
| 1,515,872
| ###
| ###
| ### |
2011-Oct-20 Thu
| 7.29
| ###
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2011-Oct-19 Wed
| 7.54
| 7.7
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| ###
| 7.8
| 7.45
| 7.46
| 311,377
| 2,374,249
| ###
| ###
| 0.5 |
2011-Oct-17 Mon
| ###
| 7.84
| ###
| 7.8
| 221,147
| ###
| 81.8
| 81.8
| 0.6 |
2011-Oct-14 Fri
| 7.74
| 7.74
| 7.52
| 7.59
| 142,222
| 1,085,153
| 16.1
| 16.1
| 0.5 |
2011-Oct-13 Thu
| ###
| ###
| ###
| 7.84
| 2,132,884
| 0
| ###
| ###
| 0.6 |
2011-Oct-12 Wed
| ###
| 7.74
| 7.58
| ###
| 244,381
| 1,871,958
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 7.53
| 7.76
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 7.43
| ###
| ###
| 7.52
|
|
| ###
| ###
| 0.5 |
2011-Oct-07 Fri
| ###
| 7.54
| ###
| ###
| 802,951
| 3,027,125
| ###
| ###
| 0.0 |
2011-Oct-06 Thu
| 6.83
| ###
| 6.83
| ###
| 310,156
| 1,059,182
| 77.7
| 77.7
| 0.0 |
2011-Oct-05 Wed
| 6.73
| 6.79
| ###
| 6.79
|
|
| 77.8
| 77.8
| 0.5 |
2011-Oct-04 Tue
| ###
| 6.71
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| 6.5
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2011-Sep-30 Fri
| ###
| 6.8
| ###
| 6.75
| 352,153
| 1,197,320
| 76.1
| 76.1
| 0.5 |
2011-Sep-29 Thu
| ###
| 6.8
| ###
| ###
| 230,227
| 782,771
| 69.8
| 69.8
| 0.0 |
2011-Sep-28 Wed
| 6.74
| 6.8
| ###
| 6.72
| 185,758
| 631,577
| 30.9
| 30.9
| 0.5 |
2011-Sep-27 Tue
| 6.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| 6.44
| 6.46
| ###
| ###
| 380,727
| 1,229,748
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 6.83
| 6.83
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2011-Sep-22 Thu
| ###
| ###
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2011-Sep-21 Wed
| ###
| 7.42
| 7.21
| 7.26
| 188,276
| ###
| ###
| ###
| 0.5 |
2011-Sep-20 Tue
| 7.21
| ###
| ###
| 7.2
|
|
| 40.9
| 40.9
| 0.5 |
2011-Sep-19 Mon
| ###
| 7.25
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2011-Sep-16 Fri
| ###
| ###
| ###
| 7.25
| 531,357
| 0
| ###
| ###
| 0.5 |
2011-Sep-15 Thu
| 7.5
| 7.5
| ###
| ###
| 393,721
| 1,476,453
| 16.2
| 16.2
| 0.0 |
2011-Sep-14 Wed
| ###
| 7.77
| ###
| ###
| 426,542
| ###
| 19.8
| 19.8
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| 7.54
| 464,450
| 0
| 30.5
| 30.5
| 0.5 |
2011-Sep-12 Mon
| ###
| ###
| 7.5
| 7.5
|
|
| ###
| ###
| 0.5 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 353,789
| 0
| 85.6
| 85.6
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 361,575
| 0
| 23.0
| 23.0
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
| 562,020
| 0
| 90.0
| 90.0
| 0.0 |
2011-Sep-05 Mon
| 8.24
| 8.24
| ###
| ###
| 247,586
| 1,020,054
| 17.4
| 17.4
| 0.0 |
2011-Sep-02 Fri
| 8.57
| ###
| ###
| ###
| 471,728
| 0
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2011-Aug-31 Wed
| 8.76
| ###
| 8.76
| 8.85
| 190,573
| ###
| ###
| ###
| 0.6 |
2011-Aug-30 Tue
| ###
| ###
| 8.77
| 8.85
|
|
| ###
| ###
| 0.6 |
2011-Aug-29 Mon
| 8.59
| 8.86
| 8.59
| 8.82
|
|
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| ###
| 8.51
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2011-Aug-25 Thu
| ###
| 9.25
| 8.76
| ###
| 256,322
| 2,308,179
| 71.9
| 71.9
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| 8.75
| ###
| 156,177
| 683,274
| 36.4
| 36.4
| 0.0 |
2011-Aug-23 Tue
| 8.44
| ###
| 8.44
| ###
| 306,786
| ###
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 8.2
| ###
| 8.2
| 8.23
| 254,071
| ###
| 76.7
| 76.7
| 0.6 |
2011-Aug-19 Fri
| 8.4
| ###
| ###
| 8.26
| 284,679
| 0
| ###
| ###
| 0.6 |
2011-Aug-18 Thu
| ###
| 8.7
| 8.43
| 8.55
|
|
| ###
| ###
| ### |
2011-Aug-17 Wed
| 8.5
| 8.74
| 8.5
| 8.74
|
|
| ###
| ###
| 0.6 |
2011-Aug-16 Tue
| 8.85
| ###
| ###
| ###
| 153,284
| 0
| 23.8
| 23.8
| 0.0 |
2011-Aug-15 Mon
| 8.72
| ###
| ###
| 8.75
|
|
| 61.6
| 61.6
| 0.6 |
2011-Aug-12 Fri
| 8.8
| 8.86
| 8.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 8.4
| 9.42
| 8.4
| 8.8
| 636,687
| 5,672,881
| 84.9
| 84.9
| 0.6 |
2011-Aug-10 Wed
| 8.59
| 9.29
| 8.59
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Aug-09 Tue
| 8.4
| 8.73
| 7.79
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2011-Aug-08 Mon
| 8.45
| 8.86
| 8.42
| 8.53
|
|
| 78.4
| 78.4
| ### |
2011-Aug-05 Fri
| 8.5
| 8.52
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2011-Aug-04 Thu
| 9.2
| 9.2
| 9
| 9
|
|
| 28.5
| 28.5
| 0.6 |
2011-Aug-03 Wed
| ###
| 9.48
| ###
| 9.22
| 109,157
| ###
| 25.6
| 25.6
| 0.7 |
2011-Aug-02 Tue
| 9.47
| 9.58
| ###
| 9.43
| 144,747
| ###
| ###
| ###
| ### |
2011-Aug-01 Mon
| ###
| ###
| ###
| 9.58
|
|
| ###
| ###
| 0.7 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| 9.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 9.51
| 9.57
| ###
| 9.47
| 289,352
| 1,384,549
| 31.7
| 31.7
| ### |
2011-Jul-26 Tue
| 9.55
| 9.55
| 9.28
| 9.42
|
|
| 18.2
| 18.2
| 0.7 |
2011-Jul-25 Mon
| ###
| 9.49
| 9.22
| 9.47
|
|
| ###
| ###
| ### |
2011-Jul-22 Fri
| ###
| 9.52
| ###
| 9.46
| 467,774
| ###
| ###
| ###
| 0.7 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 8.5
| ###
| 8.5
| 8.5
| 208,640
| 886,720
| ###
| ###
| 0.6 |
2011-Jul-18 Mon
| ###
| ###
| 8.52
| 8.56
| 214,451
| ###
| ###
| ###
| ### |
2011-Jul-15 Fri
| ###
| 8.77
| ###
| ###
| 274,484
| ###
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 8.8
| 8.8
| ###
| 8.7
|
|
| 28.5
| 28.5
| ### |
2011-Jul-13 Wed
| 8.8
| 8.81
| ###
| 8.72
| 383,889
| ###
| 20.5
| 20.5
| 0.6 |
2011-Jul-12 Tue
| 8.7
| 8.82
| ###
| 8.76
| 2,323,683
| 10,247,442
| ###
| ###
| 0.6 |
2011-Jul-11 Mon
| 8.55
| 8.55
| ###
| 8.43
| 148,424
| ###
| 25.2
| 25.2
| 0.6 |
2011-Jul-08 Fri
| 8.56
| ###
| 8.55
| 8.58
| 263,429
| 1,126,158
| 60.5
| 60.5
| 0.6 |
2011-Jul-07 Thu
| 8.55
| ###
| 8.55
| 8.56
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| ###
| ###
| 8.54
| 8.59
| 199,274
| ###
| 26.6
| 26.6
| ### |
2011-Jul-05 Tue
| 8.73
| 8.73
| 8.54
| 8.57
|
|
| 19.2
| 19.2
| 0.6 |
2011-Jul-04 Mon
| ###
| 8.82
| ###
| 8.75
|
|
| 75.9
| 75.9
| 0.6 |
2011-Jul-01 Fri
| ###
| 8.74
| 8.41
| 8.54
| 271,886
| 2,331,422
| 19.8
| 19.8
| ### |
2011-Jun-30 Thu
| 8.2
| ###
| ###
| 8.49
| 795,343
| 0
| 82.8
| 82.8
| ### |
2011-Jun-29 Wed
| 8.4
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 8.21
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2011-Jun-27 Mon
| 8.41
| 8.41
| ###
| ###
| 309,246
| 1,300,379
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 8.45
| 8.54
| ###
| 8.54
| 182,057
| 777,383
| 76.2
| 76.2
| ### |
2011-Jun-23 Thu
| 8.25
| 8.45
| 8.25
| 8.45
|
|
| ###
| ###
| ### |
2011-Jun-22 Wed
| 8.5
| ###
| 8.25
| 8.25
| 333,822
| ###
| ###
| ###
| ### |
2011-Jun-21 Tue
| ###
| 8.5
| ###
| 8.42
| 182,228
| ###
| ###
| ###
| ### |
2011-Jun-20 Mon
| 8.56
| 8.56
| ###
| 8.2
| 448,851
| 1,921,082
| 18.9
| 18.9
| 0.6 |
2011-Jun-17 Fri
| ###
| 8.84
| ###
| ###
|
|
| 94.4
| 94.4
| 0.0 |
2011-Jun-16 Thu
| 8.23
| 8.23
| ###
| ###
| 397,881
| 1,637,280
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| 8.2
| ###
| 8.2
| 8.22
| 501,843
| 2,057,556
| ###
| ###
| 0.6 |
2011-Jun-14 Tue
| 8.25
| ###
| ###
| ###
| 439,347
| 0
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
| 353,076
| 0
| 84.8
| 84.8
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
| 212,645
| 0
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 8.25
| ###
| 196,745
| 811,573
| 13.9
| 13.9
| 0.0 |
2011-Jun-03 Fri
| 8.8
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| 8.77
| 425,544
| 0
| ###
| ###
| ### |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
| 275,948
| 0
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 209,471
| 0
| 20.1
| 20.1
| 0.0 |
2011-May-30 Mon
| 9
| ###
| 8.77
| 9
|
|
| 72.5
| 72.5
| 0.6 |
2011-May-27 Fri
| 9
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2011-May-26 Thu
| 8.75
| ###
| 8.74
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-May-25 Wed
| 8.74
| 8.83
| ###
| 8.75
| 271,672
| ###
| ###
| ###
| 0.6 |
2011-May-24 Tue
| 8.8
| 8.83
| 8.71
| 8.76
| 452,351
| ###
| 31.8
| 31.8
| 0.6 |
2011-May-23 Mon
| 8.8
| 8.86
| 8.77
| 8.8
|
|
| ###
| ###
| 0.6 |
2011-May-20 Fri
| 8.85
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
2011-May-19 Thu
| ###
| ###
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
2011-May-18 Wed
| ###
| ###
| 8.8
| 8.89
| 192,350
| 846,340
| 24.3
| 24.3
| ### |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 9.76
| ###
|
|
| 17.3
| 17.3
| 0.0 |
|