End of day Prices (full format), 600 Days for (GOT) GROOTE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
2011-Aug-02 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 2.3
| 2.3
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 110,282
| 0
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 38,150
| 0
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 104,781
| 21,480
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2011-Jul-25 Mon
| ###
| 0.21
| 0.2
| 0.21
|
|
| 90.3
| 90.3
| ### |
2011-Jul-22 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 22,385
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| 0.145
| ###
| ###
| ###
| 113,259
| 0
| 90.1
| 90.1
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 0.145
| 0.145
| 113,741
| 8,246
| ###
| ###
| ### |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Jul-07 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 1.9
| 1.9
| 0.0 |
2011-Jul-04 Mon
| 0.155
| ###
| ###
| ###
| 222,748
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 96,770
| 0
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
| 344,256
| 0
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2011-Jun-28 Tue
| 0.125
| ###
| 0.125
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2011-Jun-23 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2011-Jun-21 Tue
| 0.145
| 0.145
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 45,229
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| ###
| 0.145
| ###
| ###
| 272,175
| ###
| 83.5
| 83.5
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2011-Jun-10 Fri
| 0.155
| ###
| 0.155
| ###
| 157,971
| 12,242
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| 0.175
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| 0.175
| ###
| 0.175
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| 0.185
|
|
| ###
| ###
| ### |
2011-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2011-May-25 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 119,848
| 22,171
| 82.4
| 82.4
| ### |
2011-May-24 Tue
| ###
| 0.2
| 0.185
| 0.2
| 134,475
| 25,886
| ###
| ###
| 0.0 |
2011-May-23 Mon
| 0.2
| 0.2
| 0.185
| 0.2
| 220,250
| ###
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 0.2
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| 0.2
| 0.175
| ###
| 263,621
| 49,428
| 92.9
| 92.9
| 0.0 |
2011-May-18 Wed
| 0.185
| 0.185
| ###
| ###
| 53,274
| 4,927
| 12.8
| 12.8
| 0.0 |
2011-May-17 Tue
| ###
| ###
| 0.175
| ###
| 208,741
| ###
| 95.3
| 95.3
| 0.0 |
2011-May-16 Mon
| 0.2
| 0.2
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2011-May-13 Fri
| 0.2
| ###
| ###
| 0.2
| 209,729
| 0
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| 0.185
| ###
| ###
| ###
| 408,928
| 0
| 93.9
| 93.9
| 0.0 |
2011-May-10 Tue
| 0.21
| ###
| ###
| ###
| 808,747
| 0
| 1.6
| 1.6
| 0.0 |
2011-May-09 Mon
| 0.22
| 0.225
| ###
| ###
| 1,072,120
| ###
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 0.22
| 0.22
|
|
| 2.8
| 2.8
| 0.0 |
2011-May-05 Thu
| 0.255
| 0.255
| ###
| ###
| 201,152
| 25,646
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 0.245
| 0.25
| ###
| 0.25
| 235,687
| ###
| 87.7
| 87.7
| 0.0 |
2011-May-03 Tue
| 0.275
| 0.275
| 0.245
| 0.245
| 267,327
| ###
| 2.0
| 2.0
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| 0.27
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| 0.25
| ###
| 0.25
| ###
| 497,774
| 62,221
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 0.26
| 0.26
| 0.255
| 0.255
| 124,122
| ###
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| 0.26
| 0.27
| 0.26
| 0.26
|
|
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 0.255
| ###
| 0.255
| 0.26
| 179,688
| ###
| 80.4
| 80.4
| 0.0 |
2011-Apr-19 Tue
| 0.27
| 0.29
| 0.26
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2011-Apr-18 Mon
| 0.27
| ###
| 0.27
| 0.29
| 189,184
| ###
| ###
| ###
| ### |
2011-Apr-15 Fri
| 0.26
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.9
| 91.9
| ### |
2011-Apr-13 Wed
| 0.275
| 0.275
| 0.255
| ###
| 348,854
| 92,446
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| 0.285
| 0.285
| 0.26
| 0.28
| 897,556
| 244,584
| 34.4
| 34.4
| ### |
2011-Apr-11 Mon
| 0.28
| ###
| 0.27
| ###
| 447,076
| 60,355
| 93.7
| 93.7
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 0.325
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| 0.325
| 165,677
| 0
| 21.8
| 21.8
| ### |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 0.325
| ###
| ###
| 0.325
| 170,776
| 0
| ###
| ###
| ### |
2011-Mar-28 Mon
| ###
| ###
| ###
| 0.325
| 128,051
| 0
| ###
| ###
| ### |
2011-Mar-25 Fri
| 0.345
| ###
| 0.345
| 0.355
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 54,322
| 0
| 90.9
| 90.9
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 225,887
| 0
| 82.6
| 82.6
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
| 225,581
| 0
| 77.1
| 77.1
| 0.0 |
2011-Mar-18 Fri
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| 0.325
| 0.28
| ###
| 614,051
| 185,750
| 4.5
| 4.5
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| 0.27
| ###
| 497,521
| ###
| 88.4
| 88.4
| 0.0 |
2011-Mar-15 Tue
| 0.355
| ###
| ###
| ###
| 351,673
| 0
| 5.3
| 5.3
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| 0.355
|
|
| 21.0
| 21.0
| 0.0 |
2011-Mar-11 Fri
| 0.41
| 0.41
| ###
| ###
| 185,324
| ###
| 12.3
| 12.3
| 0.0 |
2011-Mar-10 Thu
| 0.445
| ###
| 0.42
| 0.42
| 215,442
| 45,242
| ###
| ###
| ### |
2011-Mar-09 Wed
| ###
| 0.445
| 0.425
| 0.445
| 141,442
| 61,527
| 90.2
| 90.2
| ### |
2011-Mar-08 Tue
| ###
| ###
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
2011-Mar-07 Mon
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| 4.0
| 4.0
| ### |
2011-Mar-04 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2011-Mar-03 Thu
| ###
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| 0.43
| 0.44
| ###
| ###
| 713,625
| ###
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| 0.45
| 0.45
| 0.43
| 0.43
| 95,970
| 42,226
| ###
| ###
| ### |
2011-Feb-28 Mon
| 0.44
| 0.45
| 0.43
| 0.45
|
|
| 87.8
| 87.8
| 0.0 |
2011-Feb-25 Fri
| 0.445
| 0.445
| 0.43
| 0.44
|
|
| 21.6
| 21.6
| ### |
2011-Feb-24 Thu
| 0.45
| 0.46
| ###
| 0.44
|
|
| 19.0
| 19.0
| ### |
2011-Feb-23 Wed
| 0.48
| 0.48
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| 0.445
| ###
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| 0.51
| 0.51
| 0.46
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| 0.46
| 0.53
| 0.46
| 0.525
| 573,688
| 283,975
| 99.0
| 99.0
| 0.0 |
2011-Feb-17 Thu
| 0.46
| 0.47
| ###
| 0.44
|
|
| 8.9
| 8.9
| ### |
2011-Feb-16 Wed
| 0.45
| 0.46
| ###
| 0.46
| 1,028,921
| 236,651
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 0.47
| 0.5
| 0.45
| 0.47
| 474,472
| 225,374
| ###
| ###
| ### |
2011-Feb-14 Mon
| 0.485
| ###
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| 0.55
| 0.55
| ###
| 0.53
|
|
| 8.3
| 8.3
| 0.0 |
2011-Feb-10 Thu
| 0.56
| 0.56
| 0.525
| 0.545
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 0.56
| ###
| 0.55
| 0.56
| 61,824
| ###
| ###
| ###
| ### |
2011-Feb-08 Tue
| 0.54
| 0.57
| 0.53
| 0.56
| 214,876
| 118,181
| ###
| ###
| ### |
2011-Feb-07 Mon
| ###
| 0.54
| ###
| 0.54
| 313,884
| 84,748
| 78.3
| 78.3
| 0.0 |
2011-Feb-04 Fri
| 0.56
| ###
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.58
| 0.58
| 0.56
| 0.56
| 90,658
| 51,675
| 9.1
| 9.1
| ### |
2011-Feb-02 Wed
| 0.58
| 0.58
| 0.57
| 0.575
|
|
| 27.4
| 27.4
| ### |
2011-Feb-01 Tue
| 0.53
| 0.575
| 0.53
| 0.57
| 266,728
| ###
| ###
| ###
| ### |
2011-Jan-31 Mon
| 0.54
| 0.54
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 0.55
| 0.55
| 0.52
| 0.54
|
|
| 32.6
| 32.6
| 0.0 |
2011-Jan-27 Thu
| 0.54
| 0.54
| 0.5
| 0.53
| 877,671
| 456,388
| 20.3
| 20.3
| 0.0 |
2011-Jan-25 Tue
| 0.54
| 0.54
| 0.5
| 0.53
| 435,028
| ###
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.55
| 0.55
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 0.54
| ###
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 0.57
| 0.57
| 0.5
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2011-Jan-19 Wed
| 0.56
| ###
| 0.55
| 0.58
|
|
| 87.0
| 87.0
| ### |
2011-Jan-18 Tue
| 0.52
| 0.54
| 0.455
| 0.54
|
|
| 89.3
| 89.3
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| 0.5
| 0.54
| 919,881
| 229,970
| 2.2
| 2.2
| 0.0 |
2011-Jan-14 Fri
| 0.59
| ###
| 0.58
| ###
| 169,148
| 49,052
| 68.8
| 68.8
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| 0.58
| 336,255
| 0
| 4.6
| 4.6
| ### |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
| 147,283
| 0
| 79.6
| 79.6
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| 0.59
| ###
| 201,058
| ###
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| 0.59
| ###
| 0.59
| ###
| 328,442
| ###
| 89.2
| 89.2
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| 0.57
| ###
| 435,127
| ###
| 30.6
| 30.6
| 0.0 |
2011-Jan-06 Thu
| 0.645
| 0.645
| ###
| ###
| 296,648
| ###
| 6.2
| 6.2
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 585,542
| 0
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
| 144,784
| 0
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 0.7
| 0.71
| 0.675
| ###
| 324,125
| 224,456
| 23.3
| 23.3
| 0.0 |
2010-Dec-24 Fri
| ###
| 0.71
| ###
| 0.7
| 131,153
| 46,559
| ###
| ###
| ### |
2010-Dec-23 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 0.655
| ###
| ###
| ###
| 657,482
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| 0.775
| ###
| 0.72
| 765,876
| 296,776
| ###
| ###
| ### |
2010-Dec-17 Fri
| 0.775
| 0.785
| 0.74
| 0.755
| 1,378,656
| 1,051,225
| ###
| ###
| ### |
2010-Dec-16 Thu
| ###
| 0.78
| 0.74
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Dec-15 Wed
| 0.82
| 0.83
| 0.75
| 0.76
|
|
| 3.5
| 3.5
| 0.1 |
2010-Dec-14 Tue
| 0.72
| 0.79
| ###
| 0.79
|
|
| ###
| ###
| ### |
2010-Dec-13 Mon
| 0.73
| 0.73
| ###
| 0.7
| 765,185
| ###
| 9.0
| 9.0
| ### |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 945,384
| 0
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| 0.575
| 0.625
|
|
| 5.5
| 5.5
| 0.0 |
2010-Dec-07 Tue
| ###
| 0.675
| 0.645
| ###
| 1,037,675
| ###
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| 0.59
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2010-Dec-03 Fri
| 0.5
| 0.56
| 0.48
| 0.56
| 1,296,651
| 674,258
| ###
| ###
| ### |
2010-Dec-02 Thu
| 0.48
| ###
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.46
| 0.49
| 0.45
| 0.455
| 393,873
| 185,120
| 25.7
| 25.7
| 0.0 |
2010-Nov-30 Tue
| 0.4
| 0.46
| 0.4
| 0.44
|
|
| 98.6
| 98.6
| ### |
2010-Nov-29 Mon
| 0.4
| 0.41
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| 0.375
| 0.4
| ###
| ###
| 171,750
| 34,350
| ###
| ###
| 0.0 |
2010-Nov-25 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 0.345
| 0.345
|
|
| 3.3
| 3.3
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2010-Nov-19 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| 0.4
| ###
| 0.385
| 219,485
| ###
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| 0.355
| ###
| ###
| ###
| 535,286
| 0
| 83.2
| 83.2
| 0.0 |
2010-Nov-16 Tue
| 0.49
| 0.49
| ###
| 0.4
| 509,920
| ###
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| 0.49
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 0.5
| 0.5
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| 0.51
| 0.52
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| 0.48
| 0.52
| 0.48
| 0.49
| 602,753
| 301,376
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.45
| 0.52
| 0.42
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| 0.45
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 122,870
| 0
| 21.3
| 21.3
| 0.0 |
2010-Nov-03 Wed
| 0.645
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 49,525
| 0
| 90.2
| 90.2
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 0.655
| ###
| ###
| 160,858
| 52,680
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| 0.655
| ###
| ###
| ###
| 27,650
| 0
| 77.1
| 77.1
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| 0.655
|
|
| ###
| ###
| ### |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
| 41,489
| 0
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| 0.685
| ###
| ###
| 133,856
| 45,845
| 69.5
| 69.5
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| 0.7
| 0.7
| ###
| ###
| 289,726
| ###
| 16.3
| 16.3
| 0.0 |
2010-Oct-18 Mon
| 0.725
| 0.725
| 0.7
| 0.7
|
|
| 13.5
| 13.5
| ### |
2010-Oct-15 Fri
| 0.72
| 0.725
| 0.71
| 0.725
| 76,159
| 54,644
| ###
| ###
| ### |
2010-Oct-14 Thu
| 0.73
| 0.73
| ###
| 0.71
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| ###
| 0.745
| ###
| 0.73
| 231,847
| ###
| 83.2
| 83.2
| 0.1 |
2010-Oct-12 Tue
| 0.72
| 0.72
| 0.71
| ###
| 150,873
| 107,874
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 0.74
| 0.745
| 0.71
| ###
| 184,655
| ###
| ###
| ###
| 0.0 |
2010-Oct-08 Fri
| ###
| 0.74
| ###
| 0.74
|
|
| 93.0
| 93.0
| 0.1 |
2010-Oct-07 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2010-Oct-06 Wed
| 0.74
| 0.755
| ###
| 0.725
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| 0.78
| 0.78
| 0.72
| 0.74
| 230,450
| ###
| ###
| ###
| 0.1 |
2010-Oct-04 Mon
| ###
| 0.78
| ###
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-Oct-01 Fri
| 0.77
| 0.78
| 0.75
| 0.78
| 148,971
| ###
| 81.1
| 81.1
| 0.1 |
2010-Sep-30 Thu
| 0.775
| 0.79
| 0.76
| 0.79
| 213,447
| 165,421
| ###
| ###
| ### |
2010-Sep-29 Wed
| 0.78
| 0.79
| 0.77
| 0.775
| 177,376
| 138,353
| ###
| ###
| 0.1 |
2010-Sep-28 Tue
| 0.79
| 0.79
| 0.76
| 0.775
| 259,950
| ###
| 16.4
| 16.4
| 0.1 |
2010-Sep-27 Mon
| 0.82
| 0.82
| 0.78
| 0.8
|
|
| 15.3
| 15.3
| 0.1 |
2010-Sep-24 Fri
| 0.82
| 0.82
| 0.76
| 0.8
|
|
| 13.7
| 13.7
| 0.1 |
2010-Sep-23 Thu
| 0.825
| 0.825
| ###
| 0.82
|
|
| 27.5
| 27.5
| 0.1 |
2010-Sep-22 Wed
| 0.84
| 0.84
| 0.81
| 0.81
| 193,053
| ###
| 10.3
| 10.3
| 0.1 |
2010-Sep-21 Tue
| 0.83
| 0.83
| ###
| 0.83
|
|
| ###
| ###
| ### |
2010-Sep-20 Mon
| 0.84
| 0.84
| 0.82
| 0.82
| 97,924
| 81,276
| 14.9
| 14.9
| 0.1 |
2010-Sep-17 Fri
| 0.83
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2010-Sep-16 Thu
| 0.845
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Sep-15 Wed
| 0.81
| 0.84
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2010-Sep-14 Tue
| ###
| ###
| 0.8
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2010-Sep-13 Mon
| 0.84
| 0.855
| 0.82
| 0.82
| 207,728
| 173,972
| 14.3
| 14.3
| 0.1 |
2010-Sep-10 Fri
| ###
| ###
| ###
| 0.83
|
|
| 83.1
| 83.1
| ### |
2010-Sep-09 Thu
| 0.81
| 0.83
| 0.81
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2010-Sep-08 Wed
| ###
| 0.82
| 0.77
| 0.81
|
|
| 84.3
| 84.3
| 0.1 |
2010-Sep-07 Tue
| 0.83
| 0.85
| 0.82
| 0.82
| 359,288
| ###
| ###
| ###
| 0.1 |
2010-Sep-06 Mon
| 0.86
| 0.87
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Sep-03 Fri
| 0.79
| 0.86
| 0.79
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 0.775
| 0.785
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| 0.785
| 0.755
| 0.78
|
|
| 76.7
| 76.7
| 0.1 |
2010-Aug-31 Tue
| 0.77
| 0.77
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2010-Aug-30 Mon
| 0.79
| 0.79
| 0.75
| 0.78
|
|
| 20.4
| 20.4
| 0.1 |
2010-Aug-27 Fri
| 0.78
| 0.82
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 0.76
| 0.79
| 0.755
| 0.79
|
|
| 90.6
| 90.6
| ### |
2010-Aug-25 Wed
| 0.75
| ###
| ###
| 0.745
|
|
| ###
| ###
| ### |
2010-Aug-24 Tue
| 0.745
| 0.8
| 0.745
| 0.76
| 192,846
| 148,973
| 87.9
| 87.9
| 0.1 |
2010-Aug-23 Mon
| 0.76
| 0.77
| ###
| ###
| 68,081
| ###
| 11.9
| 11.9
| 0.0 |
2010-Aug-20 Fri
| 0.75
| ###
| ###
| 0.75
| 79,087
| 0
| ###
| ###
| ### |
2010-Aug-19 Thu
| 0.78
| 0.78
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 0.77
| 0.79
| 0.75
| 0.78
|
|
| 83.1
| 83.1
| 0.1 |
2010-Aug-17 Tue
| 0.785
| 0.785
| 0.75
| 0.76
| 223,777
| 171,748
| ###
| ###
| 0.1 |
2010-Aug-16 Mon
| 0.74
| 0.8
| 0.74
| 0.78
| 378,040
| ###
| 92.8
| 92.8
| 0.1 |
2010-Aug-13 Fri
| 0.76
| 0.76
| 0.725
| 0.74
|
|
| ###
| ###
| 0.1 |
2010-Aug-12 Thu
| 0.725
| 0.76
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Aug-11 Wed
| 0.75
| 0.75
| 0.725
| 0.73
| 72,625
| ###
| 22.5
| 22.5
| 0.1 |
2010-Aug-10 Tue
| 0.79
| 0.79
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 0.82
| 0.82
| 0.79
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2010-Aug-06 Fri
| 0.855
| 0.855
| 0.8
| 0.825
| 294,427
| ###
| ###
| ###
| 0.1 |
2010-Aug-05 Thu
| ###
| 0.86
| 0.8
| 0.85
| 609,649
| ###
| ###
| ###
| ### |
2010-Aug-04 Wed
| 0.845
| 0.85
| 0.8
| 0.82
|
|
| 10.2
| 10.2
| 0.1 |
2010-Aug-03 Tue
| 0.88
| 0.885
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| 0.88
| 932,585
| 0
| 79.7
| 79.7
| 0.1 |
2010-Jul-30 Fri
| ###
| ###
| 0.8
| 0.84
| 2,160,227
| ###
| ###
| ###
| ### |
2010-Jul-29 Thu
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2010-Jul-28 Wed
| 0.71
| 0.73
| 0.7
| 0.73
| 128,324
| 91,751
| 86.4
| 86.4
| 0.1 |
2010-Jul-27 Tue
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 0.73
| 0.75
| 0.72
| 0.73
| 115,352
| 84,783
| 70.4
| 70.4
| 0.1 |
2010-Jul-23 Fri
| 0.72
| 0.72
| 0.7
| 0.71
|
|
| 19.0
| 19.0
| ### |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
| 314,022
| 0
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 0.7
| 0.7
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2010-Jul-20 Tue
| ###
| 0.73
| ###
| 0.7
| 204,574
| ###
| ###
| ###
| ### |
2010-Jul-19 Mon
| 0.685
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2010-Jul-16 Fri
| 0.76
| 0.76
| 0.7
| 0.7
| 391,679
| 285,925
| ###
| ###
| ### |
2010-Jul-15 Thu
| 0.76
| 0.78
| 0.745
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-Jul-14 Wed
| 0.755
| ###
| 0.755
| ###
| 29,943
| ###
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 0.75
| 0.75
| 0.74
| 0.745
| 256,140
| 190,824
| 30.6
| 30.6
| ### |
2010-Jul-12 Mon
| 0.785
| 0.8
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2010-Jul-09 Fri
| 0.78
| 0.81
| 0.78
| 0.8
| 170,927
| 135,886
| 85.1
| 85.1
| 0.1 |
2010-Jul-08 Thu
| 0.77
| 0.77
| 0.76
| ###
| 112,487
| 86,052
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 0.755
| 0.755
| 0.74
| 0.75
| 72,852
| 54,456
| ###
| ###
| ### |
2010-Jul-06 Tue
| 0.775
| 0.78
| 0.73
| 0.78
| 129,950
| ###
| ###
| ###
| 0.1 |
2010-Jul-05 Mon
| 0.76
| 0.8
| 0.76
| 0.78
|
|
| 87.5
| 87.5
| 0.1 |
2010-Jul-02 Fri
| 0.86
| 0.86
| 0.75
| 0.78
| 378,841
| ###
| 2.2
| 2.2
| 0.1 |
2010-Jul-01 Thu
| 0.82
| ###
| 0.82
| 0.86
|
|
| ###
| ###
| ### |
2010-Jun-30 Wed
| 0.775
| 0.85
| 0.74
| 0.85
| 208,251
| 165,559
| 96.3
| 96.3
| ### |
2010-Jun-29 Tue
| 0.76
| 0.78
| 0.74
| 0.78
| 120,783
| ###
| 90.0
| 90.0
| 0.1 |
2010-Jun-28 Mon
| 0.72
| 0.79
| 0.72
| 0.77
|
|
| ###
| ###
| 0.1 |
2010-Jun-25 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 76,380
| 0
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 292,249
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 610,081
| 0
| 10.4
| 10.4
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 1.5
| 1.5
| 0.0 |
2010-Jun-15 Tue
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 0.73
| 0.73
| 0.7
| 0.73
| 321,642
| 229,974
| 71.0
| 71.0
| 0.1 |
2010-Jun-10 Thu
| ###
| 0.72
| 0.685
| 0.72
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 0.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| ###
| 0.7
| ###
| 0.7
| 336,551
| ###
| 94.1
| 94.1
| ### |
2010-Jun-07 Mon
| ###
| ###
| ###
| ###
| 264,477
| 0
| 15.4
| 15.4
| 0.0 |
2010-Jun-04 Fri
| 0.58
| ###
| 0.58
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2010-Jun-03 Thu
| 0.57
| 0.58
| 0.55
| 0.58
| 281,142
| 158,845
| ###
| ###
| ### |
2010-Jun-02 Wed
| 0.57
| 0.58
| 0.54
| 0.57
| 115,340
| ###
| 77.9
| 77.9
| ### |
2010-Jun-01 Tue
| 0.57
| 0.58
| 0.56
| 0.57
| 88,572
| 50,486
| ###
| ###
| ### |
2010-May-31 Mon
| ###
| ###
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2010-May-28 Fri
| ###
| ###
| 0.59
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2010-May-27 Thu
| ###
| ###
| ###
| 0.58
| 361,850
| 0
| ###
| ###
| ### |
2010-May-26 Wed
| 0.59
| ###
| ###
| 0.59
|
|
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2010-May-21 Fri
| ###
| ###
| 0.55
| ###
| 304,122
| ###
| 87.1
| 87.1
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| ###
| 0.625
| ###
| 166,743
| ###
| 37.6
| 37.6
| 0.0 |
2010-May-18 Tue
| 0.7
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 0.76
| 0.76
| ###
| ###
| 501,356
| ###
| 1.8
| 1.8
| 0.0 |
2010-May-14 Fri
| 0.76
| 0.76
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-May-13 Thu
| 0.74
| 0.785
| ###
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-May-12 Wed
| 0.75
| 0.785
| ###
| 0.74
| 80,274
| ###
| 23.5
| 23.5
| 0.1 |
2010-May-11 Tue
| 0.71
| 0.79
| 0.71
| 0.76
| 1,198,551
| ###
| 96.8
| 96.8
| 0.1 |
2010-May-10 Mon
| ###
| 0.7
| ###
| ###
| 532,572
| ###
| 80.7
| 80.7
| 0.0 |
2010-May-07 Fri
| 0.59
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| 0.72
| ###
| 0.7
| 606,082
| 218,189
| ###
| ###
| ### |
2010-May-04 Tue
| 0.84
| 0.855
| 0.72
| 0.75
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| ###
| ###
| 0.82
| 0.825
|
|
| 10.2
| 10.2
| 0.1 |
2010-Apr-30 Fri
| ###
| ###
| 0.85
| 0.885
|
|
| 26.4
| 26.4
| ### |
2010-Apr-29 Thu
| ###
| ###
| 0.8
| 0.86
|
|
| 12.4
| 12.4
| ### |
2010-Apr-28 Wed
| 0.885
| ###
| 0.85
| 0.89
|
|
| 72.5
| 72.5
| ### |
2010-Apr-27 Tue
| 0.88
| ###
| 0.85
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2010-Apr-23 Fri
| 0.8
| ###
| 0.8
| ###
| 503,843
| ###
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 0.825
| 0.825
| ###
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Apr-21 Wed
| 0.78
| 0.82
| 0.77
| 0.82
| 377,258
| 299,920
| ###
| ###
| 0.1 |
2010-Apr-20 Tue
| 0.82
| 0.82
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-Apr-19 Mon
| 0.84
| 0.85
| 0.8
| 0.8
|
|
| 7.5
| 7.5
| 0.1 |
2010-Apr-16 Fri
| 0.85
| 0.855
| 0.84
| 0.84
| 523,785
| ###
| ###
| ###
| ### |
2010-Apr-15 Thu
| 0.885
| 0.885
| 0.84
| 0.84
| 175,371
| 151,257
| ###
| ###
| ### |
2010-Apr-14 Wed
| 0.875
| ###
| 0.86
| 0.88
|
|
| 71.4
| 71.4
| 0.1 |
2010-Apr-13 Tue
| ###
| ###
| ###
| 0.87
| 237,878
| 0
| ###
| ###
| 0.1 |
2010-Apr-12 Mon
| ###
| ###
| 0.82
| 0.82
|
|
| 1.7
| 1.7
| 0.1 |
2010-Apr-09 Fri
| 0.89
| ###
| 0.88
| ###
| 98,240
| 43,225
| 69.7
| 69.7
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 0.86
| 0.89
| 351,982
| 151,352
| 24.2
| 24.2
| ### |
2010-Apr-07 Wed
| ###
| 0.975
| 0.89
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
| 594,226
| 0
| 82.1
| 82.1
| 0.0 |
2010-Apr-01 Thu
| ###
| 0.985
| ###
| 0.945
| 772,550
| 380,480
| ###
| ###
| 0.1 |
2010-Mar-31 Wed
| ###
| 0.945
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 603,285
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| 1.045
| 1,435,988
| 0
| ###
| ###
| 0.1 |
2010-Mar-24 Wed
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 0.88
| 1.085
| 0.87
| ###
| 1,943,955
| ###
| 99.4
| 99.4
| 0.0 |
2010-Mar-19 Fri
| 0.775
| ###
| 0.775
| 0.885
| 1,121,646
| ###
| ###
| ###
| ### |
2010-Mar-18 Thu
| 0.775
| 0.785
| 0.755
| 0.775
| 300,545
| ###
| 71.8
| 71.8
| 0.1 |
2010-Mar-17 Wed
| 0.78
| 0.79
| 0.755
| 0.77
| 280,381
| ###
| ###
| ###
| 0.1 |
2010-Mar-16 Tue
| 0.755
| 0.78
| ###
| 0.78
|
|
| 90.7
| 90.7
| 0.1 |
2010-Mar-15 Mon
| 0.79
| 0.84
| 0.76
| 0.76
| 361,775
| 289,420
| ###
| ###
| 0.1 |
2010-Mar-12 Fri
| 0.82
| 0.84
| 0.76
| 0.78
| 505,649
| ###
| ###
| ###
| 0.1 |
2010-Mar-11 Thu
| 0.7
| 0.78
| 0.7
| 0.775
| 1,037,549
| 767,786
| 97.4
| 97.4
| 0.1 |
2010-Mar-10 Wed
| ###
| 0.7
| ###
| ###
| 790,654
| 276,728
| 96.3
| 96.3
| 0.0 |
|