End of day Prices (full format), 338 Days for (HFA) HFA HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
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
|
|
| ###
| ###
| ### |
2011-Nov-15 Tue
| 0.87
| 0.89
| 0.83
| 0.875
|
|
| 76.3
| 76.3
| 0.1 |
2011-Nov-14 Mon
| 0.84
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2011-Nov-11 Fri
| 0.84
| 0.84
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2011-Nov-10 Thu
| 0.82
| 0.87
| 0.8
| 0.86
|
|
| ###
| ###
| ### |
2011-Nov-09 Wed
| 0.89
| ###
| 0.89
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2011-Nov-08 Tue
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2011-Nov-04 Fri
| 0.85
| 0.85
| 0.85
| 0.85
| 20,350
| ###
| ###
| ###
| ### |
2011-Nov-03 Thu
| 0.82
| 0.85
| 0.82
| 0.85
|
|
| ###
| ###
| ### |
2011-Nov-02 Wed
| 0.85
| 0.85
| 0.82
| 0.82
|
|
| 10.4
| 10.4
| 0.1 |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
| 51,886
| 0
| 24.6
| 24.6
| 0.0 |
2011-Oct-28 Fri
| 0.87
| ###
| 0.87
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 0.87
| 0.87
| 0.87
| 0.87
| 0
|
|
|
| 0.1 |
2011-Oct-26 Wed
| 0.84
| 0.87
| 0.84
| 0.87
| 363,541
| 310,827
| 89.5
| 89.5
| 0.1 |
2011-Oct-25 Tue
| 0.88
| 0.88
| 0.88
| 0.88
| 0
|
|
|
| 0.1 |
2011-Oct-24 Mon
| 0.88
| 0.88
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2011-Oct-21 Fri
| 0.86
| 0.88
| 0.82
| 0.875
|
|
| ###
| ###
| 0.1 |
2011-Oct-20 Thu
| 0.88
| 0.88
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2011-Oct-19 Wed
| 0.85
| 0.88
| 0.85
| 0.88
|
|
| ###
| ###
| 0.1 |
2011-Oct-18 Tue
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2011-Oct-17 Mon
| 0.81
| 0.82
| 0.8
| 0.82
| 59,276
| ###
| ###
| ###
| 0.1 |
2011-Oct-14 Fri
| 0.85
| 0.85
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2011-Oct-13 Thu
| 0.79
| 0.85
| 0.79
| 0.85
| 174,176
| 142,824
| ###
| ###
| ### |
2011-Oct-12 Wed
| 0.8
| 0.81
| ###
| 0.81
| 312,621
| ###
| 82.4
| 82.4
| 0.1 |
2011-Oct-11 Tue
| 0.81
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2011-Oct-10 Mon
| 0.725
| 0.81
| 0.725
| 0.74
| 28,922
| ###
| ###
| ###
| 0.1 |
2011-Oct-07 Fri
| 0.75
| 0.755
| 0.75
| 0.755
| 744
| 559
| ###
| ###
| ### |
2011-Oct-06 Thu
| 0.7
| 0.75
| ###
| 0.74
|
|
| ###
| ###
| 0.1 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2011-Oct-03 Mon
| 0.7
| 0.7
| ###
| ###
| 8,753
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| 0.7
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| 0.75
| 0.75
| 0.71
| 0.72
| 217,256
| ###
| 11.9
| 11.9
| ### |
2011-Sep-27 Tue
| 0.74
| 0.74
| 0.71
| 0.72
| 52,075
| 37,754
| 11.5
| 11.5
| ### |
2011-Sep-26 Mon
| 0.72
| 0.72
| ###
| 0.7
|
|
| 42.4
| 42.4
| ### |
2011-Sep-23 Fri
| 0.72
| 0.72
| 0.7
| ###
| 131,229
| 93,172
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 2,574
| 1,853
| 82.8
| 82.8
| ### |
2011-Sep-21 Wed
| 0.74
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2011-Sep-20 Tue
| 0.75
| 0.77
| 0.75
| 0.76
| 138,689
| ###
| 85.3
| 85.3
| 0.1 |
2011-Sep-19 Mon
| 0.75
| 0.785
| 0.75
| 0.75
|
|
| 79.9
| 79.9
| ### |
2011-Sep-16 Fri
| 0.76
| ###
| 0.76
| 0.77
|
|
| 75.1
| 75.1
| 0.1 |
2011-Sep-15 Thu
| ###
| 0.745
| ###
| 0.745
| 64,385
| 23,983
| 84.8
| 84.8
| ### |
2011-Sep-14 Wed
| 0.74
| 0.74
| 0.71
| 0.73
| 8,370
| ###
| 42.4
| 42.4
| 0.1 |
2011-Sep-13 Tue
| 0.76
| 0.76
| 0.74
| 0.74
| 103,025
| ###
| ###
| ###
| 0.1 |
2011-Sep-12 Mon
| 0.79
| 0.79
| 0.75
| 0.76
|
|
| 17.9
| 17.9
| 0.1 |
2011-Sep-09 Fri
| 0.85
| 0.85
| 0.79
| 0.8
| 215,742
| ###
| ###
| ###
| 0.1 |
2011-Sep-08 Thu
| 0.81
| 0.81
| ###
| ###
| 10,725
| 4,343
| 32.5
| 32.5
| 0.0 |
2011-Sep-07 Wed
| 0.81
| 0.85
| 0.8
| 0.85
| 69,753
| 57,546
| ###
| ###
| ### |
2011-Sep-06 Tue
| 0.845
| 0.845
| 0.79
| 0.81
| 90,589
| 74,056
| 8.5
| 8.5
| 0.1 |
2011-Sep-05 Mon
| 0.85
| 0.85
| 0.85
| 0.85
|
|
| 79.9
| 79.9
| ### |
2011-Sep-02 Fri
| ###
| 0.88
| 0.86
| 0.87
|
|
| 78.9
| 78.9
| 0.1 |
2011-Sep-01 Thu
| ###
| ###
| ###
| 0.88
| 9,250
| 0
| 81.7
| 81.7
| 0.1 |
2011-Aug-31 Wed
| 0.84
| ###
| 0.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| 0.89
| ###
| 0.84
| 0.84
|
|
| 5.5
| 5.5
| ### |
2011-Aug-29 Mon
| 0.89
| 0.89
| 0.825
| 0.83
|
|
| 2.4
| 2.4
| ### |
2011-Aug-26 Fri
| 0.855
| 0.855
| 0.84
| 0.85
| 115,128
| 97,570
| 26.2
| 26.2
| ### |
2011-Aug-25 Thu
| 0.85
| ###
| 0.82
| ###
| 297,070
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 0.87
| 0.87
| 0.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| ###
| ###
| 0.87
| 0.87
| 31,050
| ###
| 8.7
| 8.7
| 0.1 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
| 75,375
| 0
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| 1
| 1
| 0.925
| ###
| 14,451
| ###
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| 1
| 1
| ###
| 1
| 21,589
| ###
| 81.6
| 81.6
| ### |
2011-Aug-17 Wed
| ###
| ###
| 1
| 1
| 32,251
| 16,125
| 10.1
| 10.1
| ### |
2011-Aug-16 Tue
| 1.025
| 1.045
| 0.975
| ###
| 13,874
| ###
| 12.8
| 12.8
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 100,478
| 0
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| 0.985
| ###
| ###
| 460,053
| 226,576
| 26.7
| 26.7
| 0.0 |
2011-Aug-11 Thu
| 0.82
| ###
| 0.82
| ###
| 324,026
| 132,850
| 95.0
| 95.0
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| 0.88
| ###
| 189,270
| 83,278
| 21.2
| 21.2
| 0.0 |
2011-Aug-09 Tue
| 0.84
| ###
| 0.755
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Aug-08 Mon
| 0.955
| ###
| ###
| ###
| 86,328
| 0
| 20.3
| 20.3
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
| 306,077
| 0
| 87.3
| 87.3
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2011-Aug-03 Wed
| 1.185
| ###
| ###
| ###
| 32,452
| 0
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 1.2
| 1.2
| ###
| ###
| 32,387
| ###
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| 1.21
| 1.21
| ###
| 1.21
| 45,323
| 27,420
| ###
| ###
| ### |
2011-Jul-29 Fri
| 1.155
| 1.21
| 1.155
| 1.21
|
|
| ###
| ###
| ### |
2011-Jul-28 Thu
| 1.185
| 1.185
| 1.185
| 1.185
| 0
|
|
|
| 0.1 |
2011-Jul-27 Wed
| 1.2
| 1.2
| 1.185
| 1.185
|
|
| 23.4
| 23.4
| 0.1 |
2011-Jul-26 Tue
| ###
| 1.22
| 1.185
| 1.2
|
|
| ###
| ###
| 0.1 |
2011-Jul-25 Mon
| 1.2
| 1.2
| 1.185
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2011-Jul-22 Fri
| ###
| 1.185
| ###
| 1.185
|
|
| 62.8
| 62.8
| 0.1 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| 1.2
| 1.145
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2011-Jul-15 Fri
| 1.22
| 1.22
| 1.155
| 1.2
| 113,087
| ###
| ###
| ###
| 0.1 |
2011-Jul-14 Thu
| 1.225
| 1.225
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2011-Jul-13 Wed
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2011-Jul-12 Tue
| 1.22
| 1.22
| 1.2
| 1.22
|
|
| 84.8
| 84.8
| 0.1 |
2011-Jul-11 Mon
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2011-Jul-08 Fri
| 1.23
| 1.23
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2011-Jul-07 Thu
| 1.22
| 1.22
| 1.22
| 1.22
|
|
| ###
| ###
| 0.1 |
2011-Jul-06 Wed
| 1.22
| 1.23
| 1.22
| 1.22
| 403,753
| ###
| ###
| ###
| 0.1 |
2011-Jul-05 Tue
| 1.24
| 1.24
| 1.21
| 1.21
|
|
| ###
| ###
| ### |
2011-Jul-04 Mon
| 1.2
| 1.21
| 1.2
| 1.2
| 79,327
| 95,589
| ###
| ###
| 0.1 |
2011-Jul-01 Fri
| ###
| 1.24
| 1.2
| 1.2
| 28,877
| 35,229
| ###
| ###
| 0.1 |
2011-Jun-30 Thu
| 1.2
| 1.25
| 1.175
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-Jun-29 Wed
| ###
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| 1.185
| ###
| 1.155
|
|
| 37.2
| 37.2
| 0.1 |
2011-Jun-24 Fri
| 1.145
| ###
| 1.145
| 1.175
|
|
| 84.7
| 84.7
| ### |
2011-Jun-23 Thu
| ###
| ###
| 1.125
| ###
| 102,070
| ###
| 79.3
| 79.3
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| 1.155
| 105,276
| 0
| ###
| ###
| 0.1 |
2011-Jun-21 Tue
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| ###
| 1.26
| 1.125
| ###
| 355,356
| ###
| 11.8
| 11.8
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 1.21
| 1.21
| 26,359
| 15,947
| 22.0
| 22.0
| ### |
2011-Jun-16 Thu
| 1.225
| 1.25
| ###
| 1.25
|
|
| 90.1
| 90.1
| ### |
2011-Jun-15 Wed
| 1.22
| 1.225
| ###
| 1.225
| 79,556
| 48,728
| ###
| ###
| 0.1 |
2011-Jun-14 Tue
| 1.21
| 1.22
| 1.21
| 1.22
|
|
| 75.6
| 75.6
| 0.1 |
2011-Jun-10 Fri
| 1.21
| 1.22
| ###
| 1.21
| 646,921
| 394,621
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 1.21
| 1.21
| 1.21
| 1.21
| 20,187
| 24,426
| ###
| ###
| ### |
2011-Jun-08 Wed
| 1.21
| 1.21
| 1.175
| 1.21
| 402,440
| ###
| ###
| ###
| ### |
2011-Jun-07 Tue
| 1.2
| 1.21
| 1.2
| 1.2
| 89,583
| 107,947
| 75.7
| 75.7
| 0.1 |
2011-Jun-06 Mon
| 1.175
| ###
| ###
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2011-Jun-03 Fri
| 1.2
| 1.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2011-Jun-02 Thu
| ###
| 1.21
| 1.185
| 1.21
|
|
| ###
| ###
| ### |
2011-Jun-01 Wed
| ###
| ###
| 1.21
| 1.21
|
|
| 32.4
| 32.4
| ### |
2011-May-31 Tue
| 1.22
| 1.25
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2011-May-30 Mon
| 1.2
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2011-May-27 Fri
| 1.175
| 1.2
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 41,575
| 0
| 84.9
| 84.9
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 62,124
| 0
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 1.125
| 1.125
| 286,957
| ###
| 26.0
| 26.0
| ### |
2011-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2011-May-16 Mon
| 1.145
| 1.185
| 1.145
| 1.145
| 189,043
| ###
| 78.4
| 78.4
| ### |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 74,276
| 0
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| 1.225
| 1.2
| 1.2
| 215,249
| 260,989
| ###
| ###
| 0.1 |
2011-May-11 Wed
| 1.23
| 1.24
| ###
| 1.22
| 86,550
| ###
| ###
| ###
| 0.1 |
2011-May-10 Tue
| 1.225
| 1.23
| 1.21
| 1.22
| 47,856
| 58,384
| 38.5
| 38.5
| 0.1 |
2011-May-09 Mon
| 1.21
| 1.24
| 1.21
| 1.24
| 209,480
| ###
| 84.7
| 84.7
| 0.1 |
2011-May-06 Fri
| ###
| 1.22
| ###
| ###
| 50,424
| 30,758
| 80.6
| 80.6
| 0.0 |
2011-May-05 Thu
| 1.25
| 1.25
| ###
| ###
| 231,441
| 144,650
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 1.27
| 1.28
| 1.25
| 1.26
|
|
| 34.5
| 34.5
| ### |
2011-May-03 Tue
| 1.27
| 1.27
| 1.255
| 1.27
|
|
| 75.9
| 75.9
| ### |
2011-May-02 Mon
| ###
| ###
| 1.25
| 1.26
| 324,525
| 202,828
| ###
| ###
| ### |
2011-Apr-29 Fri
| 1.355
| ###
| 1.28
| ###
| 240,056
| ###
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| 1.4
| 1.42
| ###
| ###
| 156,620
| ###
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 1.4
| 1.41
| 1.385
| 1.385
|
|
| ###
| ###
| 0.1 |
2011-Apr-21 Thu
| ###
| 1.42
| ###
| 1.4
| 154,287
| 109,543
| 90.5
| 90.5
| ### |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 60,375
| 0
| 86.5
| 86.5
| 0.0 |
2011-Apr-14 Thu
| ###
| 1.375
| ###
| ###
| 82,452
| 56,685
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| 1.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| 1.375
| 47,881
| 0
| ###
| ###
| 0.1 |
2011-Apr-11 Mon
| ###
| ###
| ###
| 1.355
| 312,322
| 0
| ###
| ###
| ### |
2011-Apr-08 Fri
| 1.28
| ###
| 1.28
| ###
| 40,881
| ###
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| 1.25
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2011-Apr-06 Wed
| 1.29
| ###
| 1.25
| ###
| 241,487
| 150,929
| 84.7
| 84.7
| 0.0 |
2011-Apr-05 Tue
| 1.26
| 1.28
| ###
| 1.26
|
|
| ###
| ###
| ### |
2011-Apr-04 Mon
| ###
| ###
| 1.25
| ###
| 239,883
| 149,926
| 14.3
| 14.3
| 0.0 |
2011-Apr-01 Fri
| 1.285
| ###
| 1.27
| ###
| 102,584
| 65,140
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 1.26
| ###
| 1.25
| 1.285
| 142,783
| ###
| 83.1
| 83.1
| ### |
2011-Mar-30 Wed
| 1.245
| 1.285
| 1.24
| 1.28
| 155,844
| 196,753
| 86.4
| 86.4
| ### |
2011-Mar-29 Tue
| 1.28
| 1.28
| 1.24
| 1.245
|
|
| ###
| ###
| 0.1 |
2011-Mar-28 Mon
| 1.28
| ###
| ###
| 1.28
|
|
| 73.2
| 73.2
| ### |
2011-Mar-25 Fri
| 1.24
| 1.285
| 1.24
| 1.285
|
|
| ###
| ###
| ### |
2011-Mar-24 Thu
| 1.25
| 1.285
| 1.24
| 1.285
|
|
| 84.7
| 84.7
| ### |
2011-Mar-23 Wed
| 1.22
| 1.29
| 1.22
| 1.285
| 109,450
| 137,359
| ###
| ###
| ### |
2011-Mar-22 Tue
| ###
| 1.29
| ###
| 1.245
| 130,845
| ###
| ###
| ###
| 0.1 |
2011-Mar-21 Mon
| 1.175
| ###
| ###
| ###
| 98,728
| 0
| 20.1
| 20.1
| 0.0 |
2011-Mar-18 Fri
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 316,821
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| 1.21
| ###
| ###
| 72,546
| ###
| 6.7
| 6.7
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 2,011,583
| 0
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| ###
| ###
| ###
| ###
| 5,435,957
| 0
| 67.4
| 67.4
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,094,258
| 0
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2011-Feb-16 Wed
| 0.29
| ###
| 0.285
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2011-Feb-15 Tue
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| 82.2
| 82.2
| ### |
2011-Feb-14 Mon
| 0.285
| 0.29
| 0.28
| 0.285
| 721,159
| ###
| ###
| ###
| ### |
2011-Feb-11 Fri
| 0.29
| 0.29
| 0.285
| 0.285
| 143,574
| 41,277
| ###
| ###
| ### |
2011-Feb-10 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| ###
| 0.285
| 0.285
|
|
| 11.8
| 11.8
| ### |
2011-Feb-08 Tue
| ###
| ###
| 0.29
| ###
| 623,627
| 90,425
| ###
| ###
| 0.0 |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,457,778
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
| 1,931,557
| 0
| ###
| ###
| 0.0 |
|