End of day Prices (full format), 300 Days for (HFA) HFA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-24 Thu
| 0.84
| ###
| 0.84
| ###
| 62,647
| ###
| 96.2
| 96.2
| 0.0 |
2013-Jan-23 Wed
| ###
| 0.85
| 0.8
| 0.85
| 129,081
| ###
| ###
| ###
| ### |
2013-Jan-22 Tue
| 0.8
| 0.85
| 0.8
| 0.85
| 152,548
| 125,852
| ###
| ###
| ### |
2013-Jan-21 Mon
| 0.8
| 0.8
| 0.8
| 0.8
| 11,950
| ###
| ###
| ###
| 0.1 |
2013-Jan-18 Fri
| 0.77
| 0.84
| 0.77
| 0.84
| 63,546
| 51,154
| ###
| ###
| ### |
2013-Jan-17 Thu
| 0.77
| 0.82
| 0.77
| 0.82
|
|
| 96.0
| 96.0
| 0.1 |
2013-Jan-16 Wed
| 0.77
| 0.82
| 0.77
| 0.82
| 20,375
| ###
| 94.7
| 94.7
| 0.1 |
2013-Jan-15 Tue
| 0.75
| 0.82
| 0.75
| 0.82
| 139,180
| 109,256
| 97.4
| 97.4
| 0.1 |
2013-Jan-14 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2013-Jan-11 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 1,750
| ###
| ###
| ###
| ### |
2013-Jan-10 Thu
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2013-Jan-09 Wed
| 0.79
| 0.79
| 0.79
| 0.79
| 24,822
| ###
| 70.6
| 70.6
| ### |
2013-Jan-08 Tue
| 0.75
| 0.79
| 0.75
| 0.79
| 12,174
| 9,373
| 96.3
| 96.3
| ### |
2013-Jan-07 Mon
| 0.75
| 0.8
| 0.75
| 0.8
| 24,029
| 18,622
| 97.0
| 97.0
| 0.1 |
2013-Jan-04 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 77.4
| 77.4
| ### |
2013-Jan-03 Thu
| 0.75
| 0.82
| 0.75
| 0.82
|
|
| ###
| ###
| 0.1 |
2013-Jan-02 Wed
| 0.82
| 0.82
| 0.82
| 0.82
| 200,355
| ###
| ###
| ###
| 0.1 |
2012-Dec-31 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2012-Dec-28 Fri
| 0.75
| 0.82
| 0.75
| 0.82
|
|
| ###
| ###
| 0.1 |
2012-Dec-27 Thu
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2012-Dec-24 Mon
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 83.2
| 83.2
| ### |
2012-Dec-21 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2012-Dec-20 Thu
| 0.78
| 0.8
| 0.77
| 0.8
|
|
| ###
| ###
| 0.1 |
2012-Dec-19 Wed
| ###
| 0.77
| ###
| 0.75
| 174,589
| ###
| 99.2
| 99.2
| ### |
2012-Dec-18 Tue
| ###
| 0.7
| ###
| ###
| 57,925
| 20,273
| 17.8
| 17.8
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2012-Dec-14 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Dec-13 Thu
| ###
| 0.7
| ###
| 0.7
| 10,224
| 3,578
| 80.8
| 80.8
| ### |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| 0.655
| ###
| 997,184
| 326,577
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 5,729
| 0
| 93.1
| 93.1
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 0.655
| 0.655
| 0.655
| 0.655
| 6,128
| ###
| ###
| ###
| ### |
2012-Dec-03 Mon
| 0.655
| 0.655
| 0.655
| 0.655
| 750
| ###
| ###
| ###
| ### |
2012-Nov-30 Fri
| ###
| 0.7
| ###
| 0.7
| 112,940
| 39,529
| 97.6
| 97.6
| ### |
2012-Nov-29 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| 96.8
| 96.8
| ### |
2012-Nov-28 Wed
| 0.7
| 0.7
| ###
| ###
| 57,985
| ###
| 28.4
| 28.4
| 0.0 |
2012-Nov-27 Tue
| 0.7
| 0.75
| 0.7
| 0.75
| 60,446
| 43,823
| ###
| ###
| ### |
2012-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2012-Nov-23 Fri
| ###
| 0.74
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2012-Nov-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-20 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Nov-19 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Nov-16 Fri
| 0.75
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2012-Nov-15 Thu
| ###
| 0.75
| ###
| 0.75
|
|
| ###
| ###
| ### |
2012-Nov-14 Wed
| 0.7
| 0.74
| 0.7
| 0.74
|
|
| 96.4
| 96.4
| 0.1 |
2012-Nov-13 Tue
| 0.7
| ###
| 0.7
| ###
| 29,482
| ###
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 0.7
| ###
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2012-Nov-08 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2012-Nov-07 Wed
| 0.755
| 0.76
| 0.755
| 0.76
|
|
| ###
| ###
| 0.1 |
2012-Nov-06 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 69.5
| 69.5
| ### |
2012-Nov-05 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2012-Nov-02 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 37,022
| ###
| 72.6
| 72.6
| 0.1 |
2012-Nov-01 Thu
| 0.75
| 0.77
| 0.75
| 0.77
|
|
| 89.7
| 89.7
| 0.1 |
2012-Oct-31 Wed
| 0.775
| 0.775
| 0.775
| 0.775
|
|
| 66.8
| 66.8
| 0.1 |
2012-Oct-30 Tue
| ###
| 0.775
| ###
| 0.775
| 102,775
| 39,825
| ###
| ###
| 0.1 |
2012-Oct-29 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Oct-26 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Oct-25 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Oct-24 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Oct-23 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 23,828
| 17,871
| ###
| ###
| ### |
2012-Oct-22 Mon
| ###
| 0.75
| ###
| 0.75
| 108,750
| 40,781
| 98.2
| 98.2
| ### |
2012-Oct-19 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 62.5
| 62.5
| ### |
2012-Oct-18 Thu
| 0.7
| 0.7
| 0.685
| 0.7
| 330,350
| ###
| ###
| ###
| ### |
2012-Oct-17 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Oct-16 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 74.2
| 74.2
| ### |
2012-Oct-15 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 73.6
| 73.6
| ### |
2012-Oct-12 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 67.4
| 67.4
| ### |
2012-Oct-11 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Oct-10 Wed
| 0.7
| 0.7
| ###
| 0.7
| 17,874
| 6,255
| 69.1
| 69.1
| ### |
2012-Oct-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Oct-08 Mon
| 0.72
| 0.72
| 0.7
| ###
| 25,342
| ###
| 17.5
| 17.5
| 0.0 |
2012-Oct-05 Fri
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
2012-Oct-04 Thu
| 0.71
| ###
| 0.7
| 0.7
| 57,028
| 19,959
| 18.1
| 18.1
| ### |
2012-Oct-03 Wed
| 0.72
| 0.72
| 0.7
| 0.7
| 27,273
| ###
| 13.7
| 13.7
| ### |
2012-Oct-02 Tue
| 0.675
| 0.675
| ###
| 0.655
| 22,552
| ###
| 10.6
| 10.6
| ### |
2012-Oct-01 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2012-Sep-28 Fri
| ###
| 0.71
| ###
| 0.71
| 90,323
| ###
| 92.6
| 92.6
| ### |
2012-Sep-27 Thu
| ###
| ###
| ###
| ###
| 2,526
| 0
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-24 Mon
| ###
| ###
| ###
| ###
| 48,641
| 0
| 90.8
| 90.8
| 0.0 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2012-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2012-Sep-18 Tue
| ###
| ###
| ###
| ###
| 19,948
| 0
| 85.3
| 85.3
| 0.0 |
2012-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-12 Wed
| ###
| ###
| ###
| ###
| 31,125
| 0
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| ###
| ###
| 5,477
| 0
| 18.7
| 18.7
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| 0.675
| 341,250
| 0
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 0.675
| 0.675
| 0.675
| 0.675
| 2,458
| 1,659
| ###
| ###
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-04 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2012-Sep-03 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2012-Aug-31 Fri
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2012-Aug-30 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2012-Aug-29 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2012-Aug-28 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 74.9
| 74.9
| ### |
2012-Aug-27 Mon
| 0.75
| 0.75
| ###
| 0.73
|
|
| 16.8
| 16.8
| 0.1 |
2012-Aug-24 Fri
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2012-Aug-23 Thu
| 0.74
| 0.74
| 0.74
| 0.74
| 0
|
|
|
| 0.1 |
2012-Aug-22 Wed
| 0.7
| 0.74
| 0.685
| 0.74
| 46,471
| ###
| ###
| ###
| 0.1 |
2012-Aug-21 Tue
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2012-Aug-20 Mon
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2012-Aug-17 Fri
| 0.7
| 0.745
| ###
| 0.745
| 11,646
| ###
| 92.3
| 92.3
| ### |
2012-Aug-16 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2012-Aug-15 Wed
| 0.685
| 0.74
| 0.685
| 0.74
| 81,753
| 58,249
| 96.9
| 96.9
| 0.1 |
2012-Aug-14 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 73.3
| 73.3
| 0.1 |
2012-Aug-13 Mon
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 58,288
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Aug-08 Wed
| ###
| 0.675
| ###
| ###
| 7,950
| 2,683
| 97.4
| 97.4
| 0.0 |
2012-Aug-07 Tue
| ###
| 0.685
| 0.675
| ###
| 28,141
| ###
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-30 Mon
| ###
| ###
| ###
| 0.675
| 19,546
| 0
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 670
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| 0.71
| ###
| ###
| 34,782
| 12,347
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2012-Jul-18 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 78.9
| 78.9
| ### |
2012-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 0.675
| 0.7
| 0.675
| 0.7
| 19,227
| ###
| ###
| ###
| ### |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 1,121
| 0
| 78.1
| 78.1
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 34,751
| 0
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 4,587
| 0
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 78.4
| 78.4
| ### |
2012-Jul-06 Fri
| 0.73
| ###
| 0.73
| ###
| 5,675
| 2,071
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Jul-04 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Jul-03 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Jul-02 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 6,220
| 4,354
| 72.9
| 72.9
| ### |
2012-Jun-29 Fri
| ###
| 0.74
| ###
| ###
| 77,885
| ###
| 85.7
| 85.7
| 0.0 |
2012-Jun-28 Thu
| ###
| 0.7
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2012-Jun-27 Wed
| 0.58
| ###
| 0.58
| ###
| 57,959
| ###
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| 0.625
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| 0.58
| ###
| 0.56
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2012-Jun-20 Wed
| 0.59
| ###
| 0.58
| 0.58
| 81,679
| 23,686
| ###
| ###
| ### |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-18 Mon
| 0.58
| ###
| 0.58
| ###
| 8,750
| ###
| 97.8
| 97.8
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 41,577
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 11,650
| 0
| 75.9
| 75.9
| 0.0 |
2012-Jun-08 Fri
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| 0.7
| 0.7
|
|
| 20.5
| 20.5
| ### |
2012-Jun-06 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2012-Jun-05 Tue
| ###
| 0.7
| ###
| 0.7
| 31,350
| 10,972
| 76.8
| 76.8
| ### |
2012-Jun-04 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Jun-01 Fri
| 0.7
| 0.75
| 0.7
| 0.75
| 61,250
| ###
| 96.6
| 96.6
| ### |
2012-May-31 Thu
| ###
| 0.75
| 0.7
| 0.75
|
|
| ###
| ###
| ### |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-May-28 Mon
| 0.71
| 0.75
| 0.71
| 0.75
| 15,425
| ###
| 94.3
| 94.3
| ### |
2012-May-25 Fri
| 0.72
| 0.75
| 0.71
| 0.75
|
|
| 91.1
| 91.1
| ### |
2012-May-24 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 76.8
| 76.8
| ### |
2012-May-23 Wed
| 0.72
| 0.72
| ###
| 0.71
|
|
| 27.5
| 27.5
| ### |
2012-May-22 Tue
| 0.74
| 0.74
| 0.72
| 0.72
| 18,883
| 13,784
| 11.5
| 11.5
| ### |
2012-May-21 Mon
| 0.725
| 0.725
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2012-May-18 Fri
| 0.74
| 0.78
| 0.74
| 0.74
| 12,157
| ###
| 81.0
| 81.0
| 0.1 |
2012-May-17 Thu
| 0.77
| 0.77
| 0.72
| 0.74
|
|
| ###
| ###
| 0.1 |
2012-May-16 Wed
| 0.725
| 0.725
| 0.71
| 0.72
|
|
| 48.1
| 48.1
| ### |
2012-May-15 Tue
| 0.745
| 0.79
| 0.72
| 0.785
|
|
| 95.9
| 95.9
| ### |
2012-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| 0.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| 0.72
| ###
| 0.72
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2012-May-08 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2012-May-07 Mon
| 0.755
| 0.8
| 0.755
| 0.8
|
|
| ###
| ###
| 0.1 |
2012-May-04 Fri
| 0.77
| 0.77
| 0.77
| 0.77
| 250
| ###
| 78.3
| 78.3
| 0.1 |
2012-May-03 Thu
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2012-May-02 Wed
| 0.77
| 0.77
| 0.77
| 0.77
| 1,375
| 1,058
| 71.2
| 71.2
| 0.1 |
2012-May-01 Tue
| 0.8
| 0.8
| 0.77
| 0.77
|
|
| 11.5
| 11.5
| 0.1 |
2012-Apr-30 Mon
| 0.78
| 0.8
| 0.77
| 0.8
|
|
| 89.1
| 89.1
| 0.1 |
2012-Apr-27 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2012-Apr-26 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2012-Apr-24 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2012-Apr-23 Mon
| 0.79
| 0.83
| 0.77
| 0.8
| 108,651
| 86,920
| ###
| ###
| 0.1 |
2012-Apr-20 Fri
| ###
| ###
| 0.8
| 0.8
|
|
| 6.4
| 6.4
| 0.1 |
2012-Apr-19 Thu
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2012-Apr-18 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2012-Apr-17 Tue
| 0.85
| 0.86
| 0.785
| 0.85
|
|
| 76.1
| 76.1
| ### |
2012-Apr-16 Mon
| 0.82
| 0.82
| 0.82
| 0.82
| 2,300,875
| ###
| ###
| ###
| 0.1 |
2012-Apr-13 Fri
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2012-Apr-12 Thu
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| 67.6
| 67.6
| ### |
2012-Apr-11 Wed
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2012-Apr-10 Tue
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 76.5
| 76.5
| ### |
2012-Apr-05 Thu
| 0.86
| 0.86
| 0.84
| 0.84
| 12,177
| 10,350
| 13.3
| 13.3
| ### |
2012-Apr-04 Wed
| 0.86
| 0.86
| 0.86
| 0.86
| 0
|
|
|
| ### |
2012-Apr-03 Tue
| 0.86
| 0.86
| 0.86
| 0.86
|
|
| 72.1
| 72.1
| ### |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-30 Fri
| 0.89
| ###
| 0.88
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Mar-29 Thu
| 0.85
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 0.85
| ###
| 0.85
| ###
| 25,750
| 10,943
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 0.85
| ###
| 0.85
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2012-Mar-26 Mon
| 0.85
| ###
| 0.85
| ###
| 18,458
| 7,844
| 95.2
| 95.2
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-22 Thu
| 0.84
| ###
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2012-Mar-20 Tue
| 0.83
| 0.85
| 0.78
| 0.85
| 48,750
| ###
| 88.4
| 88.4
| ### |
2012-Mar-19 Mon
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| 10.8
| 10.8
| 0.1 |
2012-Mar-16 Fri
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 0.76
| ###
| 0.76
| ###
| 127,341
| 48,389
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| 0.85
| 0.87
| 0.825
| 0.87
|
|
| 85.4
| 85.4
| 0.1 |
2012-Mar-13 Tue
| 0.85
| 0.85
| 0.85
| 0.85
| 0
|
|
|
| ### |
2012-Mar-12 Mon
| 0.79
| 0.85
| 0.79
| 0.85
|
|
| ###
| ###
| ### |
2012-Mar-09 Fri
| 0.755
| 0.78
| 0.755
| 0.78
|
|
| 89.1
| 89.1
| 0.1 |
2012-Mar-08 Thu
| 0.725
| ###
| ###
| ###
| 13,883
| 0
| 11.5
| 11.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2012-Mar-06 Tue
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2012-Mar-05 Mon
| 0.785
| 0.785
| 0.78
| 0.78
| 4,940
| ###
| 26.9
| 26.9
| 0.1 |
2012-Mar-02 Fri
| 0.78
| 0.78
| 0.78
| 0.78
| 5,272
| ###
| 70.5
| 70.5
| 0.1 |
2012-Mar-01 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 3,788
| 2,954
| ###
| ###
| 0.1 |
2012-Feb-29 Wed
| ###
| 0.8
| 0.73
| 0.8
| 64,341
| 49,220
| 96.3
| 96.3
| 0.1 |
2012-Feb-28 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 23,559
| ###
| 72.1
| 72.1
| 0.1 |
2012-Feb-27 Mon
| 0.83
| 0.83
| ###
| 0.78
| 626
| 259
| 4.4
| 4.4
| 0.1 |
2012-Feb-24 Fri
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2012-Feb-23 Thu
| ###
| ###
| 0.79
| 0.79
| 35,627
| 14,072
| 26.6
| 26.6
| ### |
2012-Feb-22 Wed
| 0.755
| 0.79
| 0.75
| 0.79
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| 0.755
| 0.755
| 0.755
| 0.755
| 5,758
| 4,347
| 64.8
| 64.8
| ### |
2012-Feb-20 Mon
| 0.79
| 0.79
| 0.79
| 0.79
| 0
|
|
|
| ### |
2012-Feb-17 Fri
| 0.79
| 0.79
| 0.79
| 0.79
| 12,926
| ###
| 68.6
| 68.6
| ### |
2012-Feb-16 Thu
| 0.78
| 0.78
| 0.78
| 0.78
| 0
|
|
|
| 0.1 |
2012-Feb-15 Wed
| 0.75
| 0.78
| 0.75
| 0.78
| 14,650
| ###
| ###
| ###
| 0.1 |
2012-Feb-14 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 77.2
| 77.2
| ### |
2012-Feb-13 Mon
| 0.75
| 0.77
| 0.75
| 0.75
| 15,884
| 12,071
| 68.2
| 68.2
| ### |
2012-Feb-10 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2012-Feb-09 Thu
| 0.75
| 0.8
| 0.75
| 0.8
| 38,220
| 29,620
| 95.7
| 95.7
| 0.1 |
2012-Feb-08 Wed
| 0.745
| 0.745
| 0.745
| 0.745
| 0
|
|
|
| ### |
2012-Feb-07 Tue
| 0.745
| 0.745
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 72.6
| 72.6
| ### |
2012-Feb-03 Fri
| 0.78
| 0.78
| 0.755
| 0.76
| 29,473
| 22,620
| ###
| ###
| 0.1 |
2012-Feb-02 Thu
| 0.83
| 0.83
| 0.8
| 0.8
| 16,882
| 13,758
| ###
| ###
| 0.1 |
2012-Feb-01 Wed
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2012-Jan-31 Tue
| 0.855
| 0.855
| 0.85
| 0.85
|
|
| 26.1
| 26.1
| ### |
2012-Jan-30 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| 0.79
| 0.85
| 0.79
| 0.85
|
|
| 96.5
| 96.5
| ### |
2012-Jan-25 Wed
| ###
| ###
| 0.8
| 0.8
| 21,247
| ###
| ###
| ###
| 0.1 |
2012-Jan-24 Tue
| 0.86
| 0.86
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2012-Jan-20 Fri
| 0.785
| 0.85
| 0.785
| 0.85
|
|
| ###
| ###
| ### |
2012-Jan-19 Thu
| 0.76
| 0.83
| 0.76
| 0.83
| 71,353
| 56,725
| ###
| ###
| ### |
2012-Jan-18 Wed
| 0.73
| 0.85
| 0.73
| 0.85
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| 0.725
| 0.79
| 0.725
| 0.79
|
|
| 97.1
| 97.1
| ### |
2012-Jan-16 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2012-Jan-13 Fri
| 0.74
| 0.75
| 0.74
| 0.75
| 44,876
| ###
| ###
| ###
| ### |
2012-Jan-12 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2012-Jan-11 Wed
| ###
| 0.75
| ###
| 0.72
| 34,145
| ###
| 94.5
| 94.5
| ### |
2012-Jan-10 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 66.5
| 66.5
| ### |
2012-Jan-09 Mon
| 0.72
| 0.72
| 0.7
| 0.7
|
|
| 13.5
| 13.5
| ### |
2012-Jan-06 Fri
| 0.71
| 0.72
| 0.71
| 0.72
| 3,877
| 2,772
| 84.6
| 84.6
| ### |
2012-Jan-05 Thu
| 0.75
| 0.75
| 0.7
| 0.7
|
|
| 2.6
| 2.6
| ### |
2012-Jan-04 Wed
| 0.77
| 0.77
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2012-Jan-03 Tue
| 0.84
| 0.84
| 0.84
| 0.84
| 0
|
|
|
| ### |
2011-Dec-30 Fri
| 0.825
| 0.84
| 0.81
| 0.84
| 30,379
| ###
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-28 Wed
| 0.76
| ###
| 0.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2011-Dec-22 Thu
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2011-Dec-21 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| 68.6
| 68.6
| 0.1 |
2011-Dec-20 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2011-Dec-19 Mon
| 0.78
| ###
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2011-Dec-16 Fri
| 0.81
| 0.81
| 0.81
| 0.81
| 0
|
|
|
| 0.1 |
2011-Dec-15 Thu
| 0.81
| 0.81
| 0.81
| 0.81
| 24,250
| 19,642
| 77.4
| 77.4
| 0.1 |
2011-Dec-14 Wed
| ###
| 0.83
| ###
| 0.81
|
|
| 85.3
| 85.3
| 0.1 |
2011-Dec-13 Tue
| 0.785
| ###
| 0.785
| 0.81
|
|
| 91.2
| 91.2
| 0.1 |
2011-Dec-12 Mon
| 0.775
| 0.86
| 0.775
| 0.8
|
|
| 91.3
| 91.3
| 0.1 |
2011-Dec-09 Fri
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2011-Dec-08 Thu
| 0.76
| 0.8
| 0.725
| 0.8
|
|
| 94.3
| 94.3
| 0.1 |
2011-Dec-07 Wed
| 0.71
| 0.77
| 0.71
| 0.77
| 20,850
| 15,429
| ###
| ###
| 0.1 |
2011-Dec-06 Tue
| 0.775
| 0.78
| 0.75
| 0.78
| 31,652
| ###
| 83.3
| 83.3
| 0.1 |
2011-Dec-05 Mon
| 0.79
| 0.86
| 0.77
| 0.8
| 184,440
| ###
| ###
| ###
| 0.1 |
2011-Dec-02 Fri
| 0.78
| ###
| 0.78
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2011-Dec-01 Thu
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2011-Nov-30 Wed
| ###
| ###
| 0.82
| 0.85
|
|
| 6.1
| 6.1
| ### |
2011-Nov-29 Tue
| ###
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| 0.88
| ###
| 0.88
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| 0.855
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| 0.85
| ###
| 19,674
| ###
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| 0.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 0.86
| ###
| 0.85
| ###
| 52,785
| ###
| 95.4
| 95.4
| 0.0 |
2011-Nov-18 Fri
| 0.85
| ###
| 0.85
| 0.89
| 297,182
| ###
| 94.7
| 94.7
| ### |
2011-Nov-17 Thu
| 0.85
| 0.85
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 0.83
| 0.86
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
|