End of day Prices (full format), 225 Days for (GFF) GOODMAN FIELDER LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.21 |
| 2012-Jul-18 Wed
| 0.52
| 0.52
| 0.5
| ###
| 3,180,278
| 1,621,941
| ###
| ###
| 0.0 |
| 2012-Jul-17 Tue
| 0.52
| 0.53
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
| 2012-Jul-13 Fri
| 0.54
| 0.555
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2012-Jul-12 Thu
| ###
| 0.545
| 0.53
| ###
| 4,276,928
| 2,298,848
| 78.1
| 78.1
| 0.0 |
| 2012-Jul-11 Wed
| 0.525
| 0.54
| ###
| 0.53
| 6,674,228
| 1,802,041
| 82.8
| 82.8
| 0.0 |
| 2012-Jul-10 Tue
| 0.55
| 0.55
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2012-Jul-09 Mon
| 0.56
| ###
| 0.55
| 0.555
| 1,413,985
| 388,845
| ###
| ###
| ### |
| 2012-Jul-06 Fri
| 0.58
| 0.585
| ###
| 0.57
| 3,321,641
| 971,579
| 15.4
| 15.4
| ### |
| 2012-Jul-05 Thu
| 0.575
| 0.585
| 0.56
| 0.585
|
|
| ###
| ###
| ### |
| 2012-Jul-04 Wed
| 0.575
| 0.58
| 0.57
| 0.575
|
|
| 60.5
| 60.5
| ### |
| 2012-Jul-03 Tue
| ###
| 0.575
| 0.56
| 0.575
|
|
| ###
| ###
| ### |
| 2012-Jul-02 Mon
| 0.555
| 0.57
| 0.55
| 0.57
|
|
| 87.3
| 87.3
| ### |
| 2012-Jun-29 Fri
| 0.545
| 0.55
| 0.54
| 0.55
| 3,114,774
| 1,697,551
| ###
| ###
| ### |
| 2012-Jun-28 Thu
| 0.56
| ###
| 0.55
| 0.55
| 2,527,373
| 695,027
| 22.8
| 22.8
| ### |
| 2012-Jun-27 Wed
| 0.555
| 0.56
| 0.55
| 0.555
| 2,348,756
| 1,303,559
| ###
| ###
| ### |
| 2012-Jun-26 Tue
| 0.56
| ###
| 0.55
| 0.555
| 3,955,646
| ###
| 28.9
| 28.9
| ### |
| 2012-Jun-25 Mon
| 0.56
| ###
| 0.555
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Jun-22 Fri
| 0.56
| ###
| 0.55
| 0.56
| 7,353,958
| ###
| 74.9
| 74.9
| ### |
| 2012-Jun-21 Thu
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
| 2012-Jun-20 Wed
| ###
| ###
| 0.59
| ###
| 5,721,773
| 1,687,923
| ###
| ###
| 0.0 |
| 2012-Jun-19 Tue
| 0.57
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Jun-18 Mon
| 0.56
| 0.59
| 0.56
| 0.585
|
|
| ###
| ###
| ### |
| 2012-Jun-15 Fri
| ###
| 0.57
| 0.545
| 0.545
|
|
| 11.7
| 11.7
| 0.0 |
| 2012-Jun-14 Thu
| 0.57
| 0.575
| 0.557
| 0.56
|
|
| 20.1
| 20.1
| ### |
| 2012-Jun-13 Wed
| 0.575
| 0.577
| ###
| 0.57
| 3,589,878
| 1,035,679
| ###
| ###
| ### |
| 2012-Jun-12 Tue
| 0.57
| 0.575
| 0.555
| 0.57
| 18,711,270
| ###
| 75.9
| 75.9
| ### |
| 2012-Jun-08 Fri
| ###
| ###
| 0.585
| 0.59
| 21,126,827
| ###
| ###
| ###
| 0.0 |
| 2012-Jun-07 Thu
| ###
| ###
| 0.59
| 0.59
| 4,527,078
| 1,335,488
| 27.9
| 27.9
| 0.0 |
| 2012-Jun-06 Wed
| 0.58
| ###
| ###
| 0.58
|
|
| 70.2
| 70.2
| ### |
| 2012-Jun-05 Tue
| 0.555
| 0.57
| 0.545
| 0.57
| 8,168,077
| ###
| ###
| ###
| ### |
| 2012-Jun-04 Mon
| 0.55
| 0.57
| 0.545
| ###
| 6,454,129
| 3,598,176
| 91.5
| 91.5
| 0.0 |
| 2012-Jun-01 Fri
| 0.59
| ###
| 0.57
| 0.575
| 8,482,227
| ###
| 19.3
| 19.3
| ### |
| 2012-May-31 Thu
| ###
| ###
| 0.59
| 0.59
| 8,600,953
| 2,537,281
| ###
| ###
| 0.0 |
| 2012-May-30 Wed
| ###
| ###
| 0.59
| ###
|
|
| 77.8
| 77.8
| 0.0 |
| 2012-May-29 Tue
| 0.59
| ###
| 0.59
| ###
| 5,618,286
| ###
| ###
| ###
| 0.0 |
| 2012-May-28 Mon
| ###
| ###
| ###
| ###
| 4,427,424
| 0
| 72.4
| 72.4
| 0.0 |
| 2012-May-25 Fri
| 0.585
| ###
| 0.585
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-May-24 Thu
| 0.585
| ###
| 0.58
| 0.585
|
|
| 76.8
| 76.8
| ### |
| 2012-May-23 Wed
| ###
| ###
| 0.56
| 0.575
| 9,906,547
| ###
| 14.1
| 14.1
| ### |
| 2012-May-22 Tue
| 0.585
| ###
| 0.58
| ###
|
|
| 83.1
| 83.1
| 0.0 |
| 2012-May-21 Mon
| 0.59
| ###
| 0.58
| 0.59
| 3,325,682
| 964,447
| ###
| ###
| 0.0 |
| 2012-May-18 Fri
| ###
| ###
| 0.577
| 0.59
|
|
| 29.5
| 29.5
| 0.0 |
| 2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-May-15 Tue
| ###
| 0.645
| ###
| ###
| 7,398,552
| ###
| 80.1
| 80.1
| 0.0 |
| 2012-May-14 Mon
| ###
| ###
| ###
| ###
| 6,421,146
| 0
| ###
| ###
| 0.0 |
| 2012-May-11 Fri
| ###
| 0.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-May-10 Thu
| ###
| ###
| ###
| ###
| 4,140,340
| 0
| ###
| ###
| 0.0 |
| 2012-May-09 Wed
| ###
| ###
| 0.625
| ###
| 8,901,256
| 2,781,642
| ###
| ###
| 0.0 |
| 2012-May-08 Tue
| ###
| ###
| ###
| ###
| 8,575,786
| 0
| ###
| ###
| 0.0 |
| 2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-May-04 Fri
| ###
| 0.655
| ###
| ###
| 4,874,721
| 1,596,471
| 78.3
| 78.3
| 0.0 |
| 2012-May-03 Thu
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-May-02 Wed
| ###
| 0.655
| ###
| 0.655
| 4,997,322
| 1,636,622
| 76.8
| 76.8
| ### |
| 2012-May-01 Tue
| ###
| ###
| ###
| ###
| 5,496,985
| 0
| 68.1
| 68.1
| 0.0 |
| 2012-Apr-30 Mon
| 0.645
| ###
| ###
| 0.655
| 5,454,025
| 0
| 83.3
| 83.3
| ### |
| 2012-Apr-27 Fri
| ###
| 0.655
| 0.625
| ###
| 27,006,259
| ###
| ###
| ###
| 0.0 |
| 2012-Apr-26 Thu
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
| 2012-Apr-24 Tue
| 0.655
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Apr-23 Mon
| ###
| ###
| ###
| ###
| 2,020,356
| 0
| 23.0
| 23.0
| 0.0 |
| 2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 4,553,759
| 0
| ###
| ###
| 0.0 |
| 2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 3,570,644
| 0
| ###
| ###
| 0.0 |
| 2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
| 2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 3,489,223
| 0
| ###
| ###
| 0.0 |
| 2012-Apr-13 Fri
| ###
| ###
| ###
| ###
| 4,626,275
| 0
| ###
| ###
| 0.0 |
| 2012-Apr-12 Thu
| ###
| ###
| ###
| ###
| 3,333,445
| 0
| 67.6
| 67.6
| 0.0 |
| 2012-Apr-11 Wed
| ###
| ###
| 0.655
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Apr-10 Tue
| 0.675
| 0.675
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Apr-05 Thu
| ###
| 0.685
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
| 2012-Apr-04 Wed
| 0.675
| ###
| 0.675
| ###
| 2,707,925
| 913,924
| 87.7
| 87.7
| 0.0 |
| 2012-Apr-03 Tue
| 0.675
| 0.685
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
| 2012-Apr-02 Mon
| ###
| 0.7
| 0.672
| 0.675
|
|
| ###
| ###
| 0.0 |
| 2012-Mar-30 Fri
| 0.685
| ###
| ###
| ###
| 9,592,152
| 0
| ###
| ###
| 0.0 |
| 2012-Mar-29 Thu
| 0.7
| ###
| 0.682
| ###
| 5,498,881
| ###
| 22.2
| 22.2
| 0.0 |
| 2012-Mar-28 Wed
| ###
| 0.71
| ###
| ###
| 17,664,889
| ###
| 65.3
| 65.3
| 0.0 |
| 2012-Mar-27 Tue
| ###
| 0.71
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Mar-26 Mon
| 0.675
| ###
| 0.675
| ###
| 9,472,052
| ###
| ###
| ###
| 0.0 |
| 2012-Mar-23 Fri
| ###
| 0.685
| ###
| 0.675
|
|
| ###
| ###
| 0.0 |
| 2012-Mar-22 Thu
| ###
| 0.685
| ###
| 0.675
|
|
| 25.8
| 25.8
| 0.0 |
| 2012-Mar-21 Wed
| 0.675
| ###
| 0.675
| ###
| 5,769,523
| ###
| ###
| ###
| 0.0 |
| 2012-Mar-20 Tue
| 0.7
| ###
| 0.675
| ###
|
|
| 13.6
| 13.6
| 0.0 |
| 2012-Mar-19 Mon
| 0.7
| ###
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
| 2012-Mar-16 Fri
| 0.71
| 0.72
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
| 2012-Mar-15 Thu
| ###
| ###
| 0.7
| ###
| 18,508,625
| ###
| 74.4
| 74.4
| 0.0 |
| 2012-Mar-14 Wed
| 0.7
| 0.71
| ###
| 0.7
| 18,107,748
| 6,428,250
| 67.8
| 67.8
| ### |
| 2012-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Mar-09 Fri
| ###
| ###
| 0.655
| ###
| 8,119,376
| ###
| ###
| ###
| 0.0 |
| 2012-Mar-08 Thu
| 0.655
| ###
| 0.645
| ###
| 10,817,348
| ###
| 74.9
| 74.9
| 0.0 |
| 2012-Mar-07 Wed
| ###
| ###
| 0.655
| ###
| 6,966,351
| 2,281,479
| ###
| ###
| 0.0 |
| 2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 5,170,680
| 0
| 18.3
| 18.3
| 0.0 |
| 2012-Mar-05 Mon
| ###
| 0.7
| 0.675
| ###
| 26,677,884
| 18,341,045
| ###
| ###
| 0.0 |
| 2012-Mar-02 Fri
| ###
| 0.685
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
| 2012-Mar-01 Thu
| ###
| 0.675
| 0.645
| ###
| 17,819,348
| ###
| 83.0
| 83.0
| 0.0 |
| 2012-Feb-29 Wed
| ###
| 0.7
| ###
| ###
| 35,726,420
| 12,504,247
| 4.6
| 4.6
| 0.0 |
| 2012-Feb-28 Tue
| ###
| ###
| 0.645
| 0.685
| 74,020,027
| 23,871,458
| ###
| ###
| 0.0 |
| 2012-Feb-27 Mon
| ###
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Feb-24 Fri
| 0.51
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
| 2012-Feb-23 Thu
| 0.5
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
| 2012-Feb-22 Wed
| ###
| 0.52
| 0.49
| ###
| 11,172,746
| ###
| 6.5
| 6.5
| 0.0 |
| 2012-Feb-21 Tue
| 0.525
| 0.525
| ###
| ###
| 11,519,625
| ###
| ###
| ###
| 0.0 |
| 2012-Feb-20 Mon
| 0.525
| 0.545
| 0.52
| 0.525
|
|
| 66.0
| 66.0
| 0.0 |
| 2012-Feb-17 Fri
| 0.5
| ###
| 0.5
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2012-Feb-16 Thu
| 0.49
| 0.49
| ###
| 0.48
| 10,239,649
| ###
| 20.1
| 20.1
| 0.0 |
| 2012-Feb-15 Wed
| ###
| 0.52
| 0.5
| 0.51
| 2,482,558
| ###
| ###
| ###
| ### |
| 2012-Feb-14 Tue
| ###
| ###
| ###
| 0.52
| 3,787,021
| 0
| 15.0
| 15.0
| 0.0 |
| 2012-Feb-13 Mon
| ###
| 0.55
| 0.53
| 0.545
| 3,487,629
| ###
| 84.1
| 84.1
| 0.0 |
| 2012-Feb-10 Fri
| ###
| 0.55
| ###
| 0.54
| 4,346,942
| ###
| 79.7
| 79.7
| 0.0 |
| 2012-Feb-09 Thu
| 0.53
| 0.545
| 0.525
| 0.54
|
|
| 84.1
| 84.1
| 0.0 |
| 2012-Feb-08 Wed
| 0.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Feb-07 Tue
| 0.52
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2012-Feb-06 Mon
| 0.54
| 0.54
| 0.52
| 0.525
| 2,997,481
| ###
| 12.6
| 12.6
| 0.0 |
| 2012-Feb-03 Fri
| 0.54
| 0.54
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2012-Feb-02 Thu
| 0.53
| 0.55
| 0.53
| 0.54
| 6,564,381
| ###
| ###
| ###
| 0.0 |
| 2012-Feb-01 Wed
| 0.52
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
| 2012-Jan-31 Tue
| 0.52
| 0.525
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2012-Jan-30 Mon
| ###
| ###
| 0.5
| ###
| 4,030,251
| ###
| ###
| ###
| 0.0 |
| 2012-Jan-27 Fri
| 0.49
| 0.52
| 0.49
| ###
| 9,190,123
| ###
| 88.1
| 88.1
| 0.0 |
| 2012-Jan-25 Wed
| 0.47
| ###
| 0.47
| ###
| 2,869,381
| ###
| 94.3
| 94.3
| 0.0 |
| 2012-Jan-24 Tue
| 0.51
| 0.51
| 0.48
| 0.48
| 3,736,673
| 1,849,653
| 4.7
| 4.7
| 0.0 |
| 2012-Jan-23 Mon
| 0.485
| 0.51
| 0.485
| ###
|
|
| 93.5
| 93.5
| 0.0 |
| 2012-Jan-20 Fri
| 0.47
| 0.5
| 0.47
| 0.5
| 11,423,987
| ###
| ###
| ###
| 0.0 |
| 2012-Jan-19 Thu
| 0.47
| 0.48
| ###
| 0.475
| 4,746,142
| 1,139,074
| 82.0
| 82.0
| ### |
| 2012-Jan-18 Wed
| 0.475
| 0.485
| 0.45
| 0.475
| 12,748,223
| ###
| 69.9
| 69.9
| ### |
| 2012-Jan-17 Tue
| 0.43
| 0.48
| 0.425
| 0.48
|
|
| 98.6
| 98.6
| 0.0 |
| 2012-Jan-16 Mon
| ###
| 0.425
| ###
| 0.42
|
|
| 84.2
| 84.2
| ### |
| 2012-Jan-13 Fri
| 0.4
| 0.425
| 0.4
| 0.425
|
|
| ###
| ###
| ### |
| 2012-Jan-12 Thu
| ###
| 0.41
| 0.4
| ###
| 4,645,824
| 1,881,558
| ###
| ###
| 0.0 |
| 2012-Jan-11 Wed
| 0.4
| 0.41
| 0.4
| 0.41
| 3,605,979
| 1,460,421
| ###
| ###
| ### |
| 2012-Jan-10 Tue
| ###
| 0.4
| 0.385
| ###
| 6,644,124
| ###
| 77.3
| 77.3
| 0.0 |
| 2012-Jan-09 Mon
| ###
| ###
| 0.372
| ###
| 9,650,481
| 1,794,989
| ###
| ###
| 0.0 |
| 2012-Jan-06 Fri
| 0.42
| 0.425
| ###
| ###
| 10,419,773
| ###
| ###
| ###
| 0.0 |
| 2012-Jan-05 Thu
| 0.43
| 0.44
| 0.425
| 0.425
| 7,533,359
| 3,258,177
| 19.8
| 19.8
| ### |
| 2012-Jan-04 Wed
| 0.43
| 0.45
| 0.43
| 0.445
| 7,460,658
| 3,282,689
| 89.1
| 89.1
| ### |
| 2012-Jan-03 Tue
| ###
| 0.44
| 0.425
| 0.44
| 1,947,229
| 842,176
| 78.5
| 78.5
| ### |
| 2011-Dec-30 Fri
| 0.43
| 0.44
| 0.43
| ###
| 1,973,454
| 858,452
| 82.0
| 82.0
| 0.0 |
| 2011-Dec-29 Thu
| ###
| 0.445
| ###
| ###
| 2,661,075
| 592,089
| 75.4
| 75.4
| 0.0 |
| 2011-Dec-28 Wed
| 0.44
| 0.455
| ###
| 0.445
| 2,609,470
| 593,654
| 85.0
| 85.0
| ### |
| 2011-Dec-23 Fri
| 0.445
| 0.445
| 0.42
| ###
| 5,371,325
| ###
| ###
| ###
| 0.0 |
| 2011-Dec-22 Thu
| 0.46
| ###
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Dec-21 Wed
| 0.47
| 0.475
| ###
| 0.47
| 4,111,447
| ###
| 68.6
| 68.6
| ### |
| 2011-Dec-20 Tue
| 0.475
| 0.485
| 0.47
| 0.47
| 2,498,947
| 1,193,247
| ###
| ###
| ### |
| 2011-Dec-19 Mon
| ###
| ###
| 0.48
| 0.48
| 4,307,881
| ###
| ###
| ###
| 0.0 |
| 2011-Dec-16 Fri
| 0.51
| ###
| 0.5
| 0.51
| 5,030,777
| ###
| 71.7
| 71.7
| ### |
| 2011-Dec-15 Thu
| 0.525
| 0.53
| ###
| 0.51
|
|
| ###
| ###
| ### |
| 2011-Dec-14 Wed
| ###
| 0.525
| ###
| 0.525
|
|
| 85.4
| 85.4
| 0.0 |
| 2011-Dec-13 Tue
| 0.51
| 0.525
| ###
| 0.52
| 13,774,070
| ###
| 87.0
| 87.0
| 0.0 |
| 2011-Dec-12 Mon
| 0.525
| 0.53
| 0.51
| ###
| 5,066,255
| 2,634,452
| 19.5
| 19.5
| 0.0 |
| 2011-Dec-09 Fri
| 0.525
| ###
| 0.52
| 0.525
|
|
| 75.0
| 75.0
| 0.0 |
| 2011-Dec-08 Thu
| 0.53
| 0.53
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2011-Dec-07 Wed
| ###
| ###
| 0.52
| 0.53
|
|
| 23.6
| 23.6
| 0.0 |
| 2011-Dec-06 Tue
| 0.525
| ###
| 0.52
| 0.525
| 3,698,624
| 961,642
| 79.6
| 79.6
| 0.0 |
| 2011-Dec-05 Mon
| ###
| 0.54
| 0.52
| 0.525
| 5,966,689
| 3,162,345
| 16.5
| 16.5
| 0.0 |
| 2011-Dec-02 Fri
| 0.53
| 0.54
| 0.525
| ###
| 6,210,120
| 3,306,888
| 71.2
| 71.2
| 0.0 |
| 2011-Dec-01 Thu
| 0.525
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-30 Wed
| ###
| 0.52
| 0.485
| 0.52
|
|
| 89.4
| 89.4
| 0.0 |
| 2011-Nov-29 Tue
| 0.48
| ###
| 0.47
| ###
|
|
| 94.7
| 94.7
| 0.0 |
| 2011-Nov-28 Mon
| 0.48
| ###
| 0.475
| 0.485
| 4,311,984
| ###
| ###
| ###
| 0.0 |
| 2011-Nov-25 Fri
| 0.48
| 0.485
| 0.45
| ###
| 8,071,248
| ###
| 15.6
| 15.6
| 0.0 |
| 2011-Nov-24 Thu
| ###
| ###
| 0.485
| 0.485
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-23 Wed
| 0.51
| ###
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
| 2011-Nov-22 Tue
| ###
| 0.54
| 0.51
| 0.51
| 13,698,173
| 7,191,540
| 23.5
| 23.5
| ### |
| 2011-Nov-21 Mon
| 0.545
| 0.545
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-18 Fri
| 0.54
| 0.55
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-17 Thu
| 0.55
| 0.557
| 0.54
| 0.55
|
|
| ###
| ###
| ### |
| 2011-Nov-16 Wed
| 0.55
| 0.555
| 0.542
| 0.55
| 13,188,980
| 7,234,155
| 80.4
| 80.4
| ### |
| 2011-Nov-15 Tue
| 0.54
| 0.56
| ###
| 0.55
|
|
| 85.0
| 85.0
| ### |
| 2011-Nov-14 Mon
| 0.53
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-11 Fri
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-10 Thu
| 0.525
| 0.525
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Nov-09 Wed
| ###
| 0.54
| 0.53
| ###
|
|
| 68.0
| 68.0
| 0.0 |
| 2011-Nov-08 Tue
| 0.545
| 0.55
| 0.53
| 0.53
| 1,840,548
| ###
| ###
| ###
| 0.0 |
| 2011-Nov-07 Mon
| ###
| 0.55
| ###
| 0.55
| 1,924,922
| 529,353
| 90.1
| 90.1
| ### |
| 2011-Nov-04 Fri
| 0.53
| ###
| 0.525
| ###
| 3,593,480
| 943,288
| 75.3
| 75.3
| 0.0 |
| 2011-Nov-03 Thu
| 0.52
| 0.527
| 0.51
| 0.52
| 8,263,847
| ###
| 80.6
| 80.6
| 0.0 |
| 2011-Nov-02 Wed
| 0.525
| 0.53
| 0.51
| 0.52
| 8,434,024
| ###
| 23.8
| 23.8
| 0.0 |
| 2011-Nov-01 Tue
| 0.53
| 0.55
| 0.525
| 0.525
| 9,102,686
| ###
| 27.7
| 27.7
| 0.0 |
| 2011-Oct-31 Mon
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 22.7
| 22.7
| ### |
| 2011-Oct-28 Fri
| 0.55
| 0.56
| 0.545
| 0.56
|
|
| ###
| ###
| ### |
| 2011-Oct-27 Thu
| 0.52
| ###
| 0.52
| ###
| 4,831,059
| 1,256,075
| 82.0
| 82.0
| 0.0 |
| 2011-Oct-26 Wed
| ###
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2011-Oct-25 Tue
| 0.545
| 0.55
| 0.53
| 0.53
|
|
| 17.7
| 17.7
| 0.0 |
| 2011-Oct-24 Mon
| 0.54
| 0.55
| ###
| 0.55
|
|
| ###
| ###
| ### |
| 2011-Oct-21 Fri
| 0.53
| 0.54
| 0.52
| 0.53
| 13,240,521
| 7,017,476
| 72.2
| 72.2
| 0.0 |
| 2011-Oct-20 Thu
| 0.525
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2011-Oct-19 Wed
| 0.53
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2011-Oct-18 Tue
| 0.53
| ###
| 0.525
| 0.53
| 7,572,788
| 1,987,856
| ###
| ###
| 0.0 |
| 2011-Oct-17 Mon
| 0.53
| 0.545
| 0.525
| 0.54
| 8,081,223
| 4,323,454
| 80.3
| 80.3
| 0.0 |
| 2011-Oct-14 Fri
| 0.525
| 0.53
| ###
| 0.53
| 8,440,548
| 2,236,745
| ###
| ###
| 0.0 |
| 2011-Oct-13 Thu
| ###
| ###
| ###
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2011-Oct-12 Wed
| 0.51
| ###
| ###
| 0.51
|
|
| ###
| ###
| ### |
| 2011-Oct-11 Tue
| ###
| 0.52
| ###
| ###
| 22,089,076
| 5,743,159
| ###
| ###
| 0.0 |
| 2011-Oct-10 Mon
| ###
| 0.525
| 0.49
| 0.525
| 14,320,244
| 7,267,523
| 92.7
| 92.7
| 0.0 |
| 2011-Oct-07 Fri
| 0.49
| 0.5
| 0.485
| 0.5
|
|
| 70.7
| 70.7
| 0.0 |
| 2011-Oct-06 Thu
| 0.49
| ###
| 0.48
| ###
| 11,071,481
| 2,657,155
| 60.2
| 60.2
| 0.0 |
| 2011-Oct-05 Wed
| 0.475
| 0.48
| ###
| 0.48
|
|
| 78.7
| 78.7
| 0.0 |
| 2011-Oct-04 Tue
| 0.455
| 0.477
| 0.45
| 0.47
| 41,247,983
| 19,118,440
| ###
| ###
| ### |
| 2011-Oct-03 Mon
| 0.48
| 0.48
| 0.457
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Sep-30 Fri
| 0.45
| 0.48
| 0.42
| 0.48
| 71,797,085
| 32,308,688
| 94.8
| 94.8
| 0.0 |
| 2011-Sep-29 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
| 2011-Sep-28 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
| 2011-Sep-27 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
| 2011-Sep-26 Mon
| ###
| ###
| 0.585
| 0.59
| 9,352,240
| ###
| 39.0
| 39.0
| 0.0 |
| 2011-Sep-23 Fri
| 0.57
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Sep-22 Thu
| 0.59
| ###
| 0.58
| 0.59
| 4,312,154
| 1,250,524
| 82.8
| 82.8
| 0.0 |
| 2011-Sep-21 Wed
| ###
| 0.625
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
| 2011-Sep-20 Tue
| ###
| ###
| ###
| 0.625
| 5,324,259
| 0
| 26.9
| 26.9
| 0.0 |
| 2011-Sep-19 Mon
| ###
| ###
| 0.625
| ###
| 3,269,927
| 1,021,852
| ###
| ###
| 0.0 |
| 2011-Sep-16 Fri
| ###
| ###
| 0.625
| ###
|
|
| 21.8
| 21.8
| 0.0 |
| 2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 12,727,050
| 0
| ###
| ###
| 0.0 |
| 2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
| 2011-Sep-13 Tue
| ###
| 0.655
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
| 2011-Sep-12 Mon
| ###
| 0.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Sep-09 Fri
| ###
| 0.675
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
| 2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
| 2011-Sep-07 Wed
| 0.645
| 0.655
| ###
| ###
| 13,674,422
| 4,478,373
| 6.8
| 6.8
| 0.0 |
| 2011-Sep-06 Tue
| ###
| 0.675
| ###
| ###
| 9,360,173
| 3,159,058
| ###
| ###
| 0.0 |
| 2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 8,781,151
| 0
| ###
| ###
| 0.0 |
| 2011-Sep-02 Fri
| ###
| ###
| 0.685
| ###
| 7,421,250
| 2,541,778
| ###
| ###
| 0.0 |
| 2011-Sep-01 Thu
| ###
| 0.72
| ###
| ###
| 22,972,173
| 8,269,982
| ###
| ###
| 0.0 |
| 2011-Aug-31 Wed
| 0.71
| 0.72
| 0.675
| ###
|
|
| ###
| ###
| 0.0 |
| 2011-Aug-30 Tue
| 0.78
| 0.79
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
| 2011-Aug-29 Mon
| ###
| 0.78
| 0.76
| 0.775
| 6,291,142
| 4,844,179
| 71.2
| 71.2
| 0.1 |
| 2011-Aug-26 Fri
| 0.77
| 0.785
| 0.76
| ###
| 8,939,649
| 6,905,878
| ###
| ###
| 0.0 |
|