End of day Prices (full format), 338 Days for (GHT) GEOTHERMAL RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-13 Wed
| 0.4
| 0.4
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2009-May-12 Tue
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2009-May-11 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2009-May-08 Fri
| 0.4
| 0.4
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-05 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-04 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-May-01 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Apr-30 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Apr-29 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Apr-28 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 70.1
| 70.1
| 0.0 |
2009-Apr-27 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2009-Apr-24 Fri
| 0.42
| 0.42
| 0.42
| 0.42
| 0
|
|
|
| ### |
2009-Apr-23 Thu
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2009-Apr-21 Tue
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2009-Apr-20 Mon
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2009-Apr-17 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2009-Apr-16 Thu
| 0.4
| 0.425
| 0.4
| 0.425
|
|
| 90.0
| 90.0
| ### |
2009-Apr-15 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 65.2
| 65.2
| 0.0 |
2009-Apr-14 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Apr-09 Thu
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 14.1
| 14.1
| 0.0 |
2009-Apr-08 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Apr-07 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Apr-06 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 8,053
| 3,221
| 66.1
| 66.1
| 0.0 |
2009-Apr-03 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-31 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-30 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-27 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-26 Thu
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 61.9
| 61.9
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-18 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-17 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 8,547
| ###
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-13 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 3,870
| 1,548
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Mar-10 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 13,550
| 5,420
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2009-Mar-05 Thu
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 73.5
| 73.5
| ### |
2009-Mar-04 Wed
| 0.47
| 0.47
| 0.43
| 0.43
| 2,489
| 1,120
| 5.9
| 5.9
| ### |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Feb-26 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Feb-25 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Feb-24 Tue
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 23.4
| 23.4
| 0.0 |
2009-Feb-23 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2009-Feb-20 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 224
| ###
| 78.4
| 78.4
| 0.0 |
2009-Feb-19 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 5,556
| ###
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2009-Feb-17 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2009-Feb-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2009-Feb-09 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 72.0
| 72.0
| 0.0 |
2009-Feb-06 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2009-Feb-05 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2009-Feb-04 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2009-Feb-02 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2009-Jan-30 Fri
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2009-Jan-28 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2009-Jan-27 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2009-Jan-23 Fri
| ###
| 0.51
| 0.48
| 0.51
|
|
| 87.3
| 87.3
| ### |
2009-Jan-22 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2009-Jan-21 Wed
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| 3.6
| 3.6
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 1,782
| 0
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 0.54
| 0.59
| 0.54
| 0.59
|
|
| 91.4
| 91.4
| 0.0 |
2009-Jan-06 Tue
| 0.54
| 0.54
| 0.54
| 0.54
| 927
| ###
| 64.9
| 64.9
| 0.0 |
2009-Jan-05 Mon
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| 0.52
| 0.52
| 0.52
| 0.52
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Dec-30 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2008-Dec-29 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2008-Dec-23 Tue
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2008-Dec-22 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2008-Dec-19 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 7,672
| ###
| ###
| ###
| ### |
2008-Dec-18 Thu
| 0.5
| 0.545
| 0.5
| 0.545
|
|
| 94.0
| 94.0
| 0.0 |
2008-Dec-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Dec-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Nov-28 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 66.2
| 66.2
| 0.0 |
2008-Nov-27 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Nov-26 Wed
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Nov-25 Tue
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Nov-24 Mon
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Nov-21 Fri
| 0.29
| 0.29
| 0.22
| 0.22
|
|
| 1.1
| 1.1
| 0.0 |
2008-Nov-20 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 84.9
| 84.9
| ### |
2008-Nov-18 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2008-Nov-17 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 82.1
| 82.1
| 0.0 |
2008-Nov-14 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2008-Nov-13 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 1,270
| ###
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2008-Nov-11 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2008-Nov-06 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2008-Nov-05 Wed
| 0.4
| 0.4
| 0.4
| 0.4
| 2,750
| ###
| 66.3
| 66.3
| 0.0 |
2008-Nov-04 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 67.2
| 67.2
| 0.0 |
2008-Nov-03 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-31 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-30 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-29 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-28 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-27 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-24 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-23 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 27.1
| 27.1
| ### |
2008-Oct-22 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Oct-21 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| ###
| ###
| 0.28
| 0.28
| 15,920
| 2,228
| 12.1
| 12.1
| ### |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 1,580
| 0
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-13 Mon
| 0.43
| 0.43
| ###
| ###
| 16,326
| ###
| 9.0
| 9.0
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2008-Oct-09 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2008-Oct-07 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2008-Oct-06 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2008-Oct-03 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 78.4
| 78.4
| ### |
2008-Oct-01 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2008-Sep-30 Tue
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2008-Sep-29 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 83.0
| 83.0
| ### |
2008-Sep-26 Fri
| 0.55
| 0.55
| 0.55
| 0.55
| 0
|
|
|
| ### |
2008-Sep-25 Thu
| ###
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Sep-24 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Sep-23 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Sep-22 Mon
| 0.56
| 0.56
| 0.56
| 0.56
| 1,450
| ###
| ###
| ###
| ### |
2008-Sep-19 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Sep-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2008-Sep-15 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 0.51
| 0.51
| 0.51
| 0.51
| 850
| ###
| ###
| ###
| ### |
2008-Sep-11 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2008-Sep-10 Wed
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 14.3
| 14.3
| 0.0 |
2008-Sep-09 Tue
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2008-Sep-08 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2008-Sep-05 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 1,754
| ###
| ###
| ###
| ### |
2008-Sep-04 Thu
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Sep-03 Wed
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Sep-02 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Sep-01 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 67.5
| 67.5
| ### |
2008-Aug-29 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.9
| 17.9
| ### |
2008-Aug-28 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2008-Aug-27 Wed
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 6.1
| 6.1
| ### |
2008-Aug-26 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2008-Aug-25 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2008-Aug-21 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2008-Aug-20 Wed
| 0.53
| 0.53
| 0.53
| 0.53
| 950
| ###
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| 0.53
| 0.53
| 4,283
| ###
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| 0.55
| 0.55
| ###
| ###
| 2,750
| 756
| 24.5
| 24.5
| 0.0 |
2008-Aug-12 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 0
|
|
|
| ### |
2008-Aug-11 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2008-Aug-08 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2008-Aug-07 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2008-Aug-06 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2008-Aug-05 Tue
| 0.57
| 0.57
| 0.56
| 0.56
| 12,750
| ###
| ###
| ###
| ### |
2008-Aug-04 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| 0.55
| ###
| 0.55
| ###
| 3,650
| ###
| 96.7
| 96.7
| 0.0 |
2008-Jul-30 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Jul-29 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2008-Jul-28 Mon
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 10.4
| 10.4
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| 0.655
| ###
| ###
| 10,250
| 3,356
| 78.3
| 78.3
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 745
| 0
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-08 Tue
| 0.725
| 0.725
| 0.5
| 0.5
|
|
| 0.1
| 0.1
| 0.0 |
2008-Jul-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-04 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 66.6
| 66.6
| 0.1 |
2008-Jul-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-02 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| 0.71
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2008-Jun-26 Thu
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| 71.9
| 71.9
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2008-Jun-20 Fri
| ###
| 0.71
| ###
| ###
| 14,320
| 5,083
| 74.9
| 74.9
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 1,450
| 0
| 66.5
| 66.5
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
| 8,350
| 0
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Jun-11 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 4,750
| 3,325
| ###
| ###
| ### |
2008-Jun-10 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 77.9
| 77.9
| ### |
2008-Jun-06 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.2
| 72.2
| ### |
2008-Jun-05 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 13,025
| 9,182
| 82.6
| 82.6
| ### |
2008-Jun-04 Wed
| 0.7
| 0.7
| ###
| ###
| 3,225
| 1,128
| 21.0
| 21.0
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 3,980
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
| 2,620
| 0
| 83.5
| 83.5
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-29 Thu
| ###
| ###
| ###
| ###
| 13,745
| 0
| 15.0
| 15.0
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2008-May-27 Tue
| ###
| 0.685
| ###
| 0.685
| 16,450
| ###
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 0.72
| 0.72
| 0.685
| 0.685
|
|
| 9.7
| 9.7
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-May-22 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-May-21 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-May-19 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 67.2
| 67.2
| ### |
2008-May-16 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 65.2
| 65.2
| ### |
2008-May-15 Thu
| 0.75
| 0.75
| 0.71
| 0.71
|
|
| 5.2
| 5.2
| ### |
2008-May-14 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 3,880
| ###
| 65.8
| 65.8
| ### |
2008-May-13 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2008-May-12 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 68.4
| 68.4
| ### |
2008-May-09 Fri
| ###
| ###
| 0.685
| 0.685
| 3,975
| ###
| 29.7
| 29.7
| 0.0 |
2008-May-08 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| 0.72
| 0.72
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2008-May-06 Tue
| 0.755
| 0.755
| 0.755
| 0.755
| 2,550
| 1,925
| ###
| ###
| ### |
2008-May-05 Mon
| 0.7
| ###
| 0.7
| 0.77
| 37,041
| ###
| 96.4
| 96.4
| 0.1 |
2008-May-02 Fri
| 0.7
| 0.7
| 0.685
| 0.685
|
|
| 18.8
| 18.8
| 0.0 |
2008-May-01 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2008-Apr-30 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2008-Apr-29 Tue
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| 17.4
| 17.4
| ### |
2008-Apr-28 Mon
| 0.74
| 0.74
| 0.74
| 0.74
| 6,650
| 4,921
| ###
| ###
| 0.1 |
2008-Apr-24 Thu
| 0.74
| 0.74
| 0.725
| 0.725
|
|
| 19.4
| 19.4
| ### |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Apr-17 Thu
| 0.675
| 0.675
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| ###
| 850
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 74.8
| 74.8
| ### |
2008-Apr-11 Fri
| ###
| 0.7
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| 0.725
| 0.725
| ###
| ###
| 17,726
| 6,425
| 1.5
| 1.5
| 0.0 |
2008-Apr-09 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2008-Apr-08 Tue
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2008-Apr-07 Mon
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2008-Apr-04 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2008-Apr-03 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Apr-02 Wed
| 0.775
| 0.775
| 0.775
| 0.775
| 0
|
|
|
| 0.1 |
2008-Apr-01 Tue
| 0.78
| 0.78
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 0.8
| 0.8
| 0.785
| 0.785
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| 0.81
| 0.81
| 0.8
| 0.8
|
|
| 24.5
| 24.5
| 0.1 |
2008-Mar-27 Thu
| 0.79
| 0.79
| 0.775
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Mar-26 Wed
| 0.82
| 0.82
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Mar-25 Tue
| 0.75
| 0.79
| 0.75
| 0.79
|
|
| 90.8
| 90.8
| ### |
2008-Mar-20 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 73.5
| 73.5
| ### |
2008-Mar-19 Wed
| 0.77
| 0.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2008-Mar-17 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2008-Mar-14 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2008-Mar-13 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 77.5
| 77.5
| ### |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-11 Tue
| 0.71
| 0.71
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2008-Mar-10 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2008-Mar-07 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 0.76
| 0.76
| 0.7
| 0.7
|
|
| 6.1
| 6.1
| ### |
2008-Mar-04 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Mar-03 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2008-Feb-29 Fri
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2008-Feb-28 Thu
| 0.71
| 0.79
| 0.71
| 0.79
| 7,677
| 5,757
| 97.6
| 97.6
| ### |
2008-Feb-27 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 20,928
| 0
| 81.5
| 81.5
| 0.0 |
2008-Feb-22 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2008-Feb-21 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| 0.59
| 0.59
| 5,320
| ###
| 2.5
| 2.5
| 0.0 |
2008-Feb-19 Tue
| 0.7
| 0.7
| ###
| ###
| 27,852
| 9,748
| 4.1
| 4.1
| 0.0 |
2008-Feb-18 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2008-Feb-15 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 6,250
| 4,375
| ###
| ###
| ### |
2008-Feb-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-13 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 74.0
| 74.0
| ### |
2008-Feb-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-11 Mon
| 0.78
| 0.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-07 Thu
| 0.79
| 0.79
| 0.75
| 0.75
|
|
| 7.2
| 7.2
| ### |
2008-Feb-06 Wed
| 0.76
| 0.79
| 0.755
| 0.79
|
|
| 90.7
| 90.7
| ### |
2008-Feb-05 Tue
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2008-Feb-04 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 9,850
| 7,387
| 70.4
| 70.4
| ### |
2008-Feb-01 Fri
| 0.8
| 0.8
| 0.75
| 0.75
| 9,654
| 7,481
| 4.4
| 4.4
| ### |
2008-Jan-31 Thu
| 0.79
| 0.79
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2008-Jan-30 Wed
| 0.76
| 0.79
| 0.75
| 0.79
| 3,629
| ###
| ###
| ###
| ### |
2008-Jan-29 Tue
| 0.79
| 0.79
| 0.76
| 0.76
| 5,650
| 4,378
| 20.9
| 20.9
| 0.1 |
2008-Jan-25 Fri
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 6.1
| 6.1
| 0.1 |
2008-Jan-24 Thu
| 0.8
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2008-Jan-23 Wed
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 58.3
| 58.3
| 0.1 |
2008-Jan-22 Tue
| 0.7
| 0.8
| ###
| 0.8
|
|
| 99.0
| 99.0
| 0.1 |
2008-Jan-21 Mon
| 0.85
| 0.85
| 0.8
| 0.8
| 6,871
| ###
| ###
| ###
| 0.1 |
2008-Jan-18 Fri
| ###
| ###
| 0.85
| 0.89
|
|
| 36.9
| 36.9
| ### |
2008-Jan-17 Thu
| ###
| ###
| 0.85
| ###
| 16,740
| ###
| 11.3
| 11.3
| 0.0 |
2008-Jan-16 Wed
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 95.1
| 95.1
| 0.0 |
|