End of day Prices (full format), 338 Days for (HGO) HILLGROVE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2010-Sep-16 Thu
| 0.345
| 0.355
| 0.345
| ###
| 2,644,458
| ###
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| 0.325
| ###
| ###
| ###
| 1,624,988
| 0
| 87.4
| 87.4
| 0.0 |
2010-Sep-14 Tue
| 0.325
| ###
| ###
| 0.325
| 1,609,046
| 0
| 67.8
| 67.8
| ### |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,300,071
| 0
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 2,408,580
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 0.28
| ###
| 0.28
| ###
| 4,390,120
| ###
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| 0.27
| 0.28
| 0.27
| 0.275
|
|
| 84.1
| 84.1
| ### |
2010-Sep-06 Mon
| ###
| 0.27
| 0.26
| ###
| 1,159,441
| 307,251
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| 0.26
| 0.27
| 0.26
| ###
| 425,989
| 112,887
| 79.2
| 79.2
| 0.0 |
2010-Sep-02 Thu
| 0.26
| ###
| 0.255
| ###
| 492,558
| ###
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 0.26
| ###
| 0.255
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2010-Aug-31 Tue
| 0.26
| 0.26
| 0.255
| 0.26
| 369,373
| ###
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 0.26
| ###
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.255
| ###
| 0.25
| 0.25
| 1,406,951
| ###
| 14.8
| 14.8
| 0.0 |
2010-Aug-26 Thu
| 0.26
| ###
| 0.25
| 0.26
| 824,770
| ###
| 67.5
| 67.5
| 0.0 |
2010-Aug-25 Wed
| ###
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 0.275
| 0.28
| ###
| 0.27
| 1,382,984
| ###
| 24.7
| 24.7
| ### |
2010-Aug-23 Mon
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| 86.9
| 86.9
| ### |
2010-Aug-20 Fri
| 0.28
| 0.28
| 0.27
| 0.275
| 815,253
| ###
| ###
| ###
| ### |
2010-Aug-19 Thu
| 0.285
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2010-Aug-18 Wed
| ###
| 0.285
| 0.26
| 0.285
| 1,281,750
| 349,276
| 96.5
| 96.5
| ### |
2010-Aug-17 Tue
| ###
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 0.26
| 0.27
| 0.255
| 0.26
| 377,784
| ###
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 0.26
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| 0.26
| ###
| 0.255
| 0.26
|
|
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| 0.27
| 0.27
| ###
| ###
| 625,975
| ###
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 27.3
| 27.3
| ### |
2010-Aug-09 Mon
| 0.28
| 0.285
| 0.275
| 0.28
|
|
| 61.3
| 61.3
| ### |
2010-Aug-06 Fri
| 0.275
| 0.285
| 0.275
| 0.28
| 1,512,642
| ###
| ###
| ###
| ### |
2010-Aug-05 Thu
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2010-Aug-04 Wed
| 0.285
| 0.29
| 0.27
| 0.27
| 1,521,627
| 426,055
| 4.5
| 4.5
| ### |
2010-Aug-03 Tue
| 0.285
| 0.29
| 0.275
| 0.275
|
|
| 10.3
| 10.3
| ### |
2010-Aug-02 Mon
| 0.275
| 0.29
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2010-Jul-29 Thu
| 0.285
| 0.285
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2010-Jul-28 Wed
| 0.27
| 0.29
| 0.27
| 0.28
|
|
| 89.7
| 89.7
| ### |
2010-Jul-27 Tue
| 0.27
| 0.275
| 0.26
| ###
| 713,648
| ###
| 20.0
| 20.0
| 0.0 |
2010-Jul-26 Mon
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 70.4
| 70.4
| ### |
2010-Jul-23 Fri
| 0.275
| 0.28
| ###
| 0.27
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| 0.275
| 0.28
| ###
| 0.27
|
|
| ###
| ###
| ### |
2010-Jul-21 Wed
| 0.27
| 0.28
| 0.27
| 0.275
| 610,524
| ###
| 83.4
| 83.4
| ### |
2010-Jul-20 Tue
| 0.26
| 0.27
| 0.255
| 0.27
| 329,976
| ###
| 91.0
| 91.0
| ### |
2010-Jul-19 Mon
| 0.26
| 0.26
| 0.255
| 0.26
| 430,627
| 110,886
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 0.26
| 0.275
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| 0.26
| 0.27
| 0.26
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2010-Jul-14 Wed
| 0.27
| 0.27
| 0.26
| ###
| 204,382
| ###
| 15.7
| 15.7
| 0.0 |
2010-Jul-13 Tue
| ###
| 0.275
| ###
| ###
| 343,029
| ###
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| 0.27
| 0.27
| ###
| 0.27
| 230,975
| 31,181
| ###
| ###
| ### |
2010-Jul-09 Fri
| 0.27
| 0.275
| 0.255
| 0.27
|
|
| 65.2
| 65.2
| ### |
2010-Jul-08 Thu
| 0.26
| ###
| 0.255
| ###
| 1,098,483
| 140,056
| 84.8
| 84.8
| 0.0 |
2010-Jul-07 Wed
| 0.26
| ###
| 0.255
| 0.26
| 785,040
| ###
| 78.5
| 78.5
| 0.0 |
2010-Jul-06 Tue
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| 0.25
| 0.25
| 321,789
| 40,223
| 4.6
| 4.6
| 0.0 |
2010-Jul-02 Fri
| 0.26
| 0.27
| 0.255
| 0.26
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| 0.25
| 0.26
|
|
| 22.3
| 22.3
| 0.0 |
2010-Jun-29 Tue
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2010-Jun-28 Mon
| 0.285
| 0.285
| 0.27
| 0.28
| 729,377
| ###
| ###
| ###
| ### |
2010-Jun-25 Fri
| 0.29
| 0.29
| 0.28
| 0.29
| 775,979
| 221,154
| ###
| ###
| ### |
2010-Jun-24 Thu
| ###
| ###
| 0.29
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 0.29
| ###
| 402,078
| ###
| 86.9
| 86.9
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
| 991,149
| 0
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| 0.29
| ###
| 575,151
| ###
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 0.285
| 0.29
| 0.28
| 0.28
| 815,375
| 232,381
| ###
| ###
| ### |
2010-Jun-11 Fri
| 0.275
| 0.285
| 0.275
| 0.275
| 457,975
| ###
| 71.0
| 71.0
| ### |
2010-Jun-10 Thu
| 0.275
| 0.28
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| 0.28
| 0.28
| 0.27
| 0.27
| 351,975
| ###
| 13.1
| 13.1
| ### |
2010-Jun-08 Tue
| 0.28
| 0.28
| 0.27
| 0.275
| 523,247
| ###
| 16.9
| 16.9
| ### |
2010-Jun-07 Mon
| ###
| 0.28
| ###
| 0.27
| 639,475
| 89,526
| ###
| ###
| ### |
2010-Jun-04 Fri
| 0.28
| 0.29
| 0.275
| 0.28
| 712,521
| 201,287
| ###
| ###
| ### |
2010-Jun-03 Thu
| ###
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 14.5
| 14.5
| ### |
2010-Jun-01 Tue
| ###
| ###
| 0.29
| ###
| 914,444
| ###
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| 0.285
| ###
| 404,520
| 57,644
| 19.5
| 19.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2010-May-26 Wed
| 0.275
| 0.285
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2010-May-25 Tue
| 0.28
| 0.28
| ###
| ###
| 1,332,329
| 186,526
| 14.4
| 14.4
| 0.0 |
2010-May-24 Mon
| 0.29
| ###
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 0.27
| 0.285
| 0.25
| 0.275
| 2,638,527
| ###
| 65.8
| 65.8
| ### |
2010-May-20 Thu
| 0.28
| 0.285
| 0.26
| 0.275
| 2,553,478
| 695,822
| ###
| ###
| ### |
2010-May-19 Wed
| ###
| ###
| 0.28
| 0.28
| 1,110,848
| ###
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| ###
| 0.285
| ###
| 2,025,352
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| 0.325
| 458,471
| 0
| 22.1
| 22.1
| ### |
2010-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2010-May-10 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2010-May-07 Fri
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-06 Thu
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
| 3,014,289
| 0
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| ###
| ###
| ###
| 2,254,456
| 0
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| 0.385
| ###
| 0.375
| 1,389,875
| 267,550
| ###
| ###
| ### |
2010-Apr-29 Thu
| ###
| ###
| 0.385
| 0.385
| 1,218,871
| ###
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| ###
| 0.4
| ###
| 0.4
| 1,524,529
| ###
| 93.7
| 93.7
| 0.0 |
2010-Apr-27 Tue
| ###
| 0.4
| ###
| ###
| 1,810,976
| ###
| 28.3
| 28.3
| 0.0 |
2010-Apr-23 Fri
| 0.4
| 0.4
| ###
| ###
| 709,077
| ###
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| 0.4
| 2,404,520
| 0
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| 0.42
| 0.4
| ###
| 1,510,084
| ###
| ###
| ###
| 0.0 |
2010-Apr-20 Tue
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Apr-19 Mon
| 0.43
| 0.43
| 0.41
| 0.42
|
|
| 19.3
| 19.3
| ### |
2010-Apr-16 Fri
| 0.43
| 0.43
| 0.425
| 0.43
| 1,135,029
| 485,224
| ###
| ###
| ### |
2010-Apr-15 Thu
| 0.43
| ###
| 0.425
| 0.425
| 876,649
| 186,287
| ###
| ###
| ### |
2010-Apr-14 Wed
| 0.43
| 0.44
| 0.425
| 0.425
| 2,078,688
| ###
| ###
| ###
| ### |
2010-Apr-13 Tue
| 0.445
| 0.445
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2010-Apr-12 Mon
| ###
| 0.45
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| 0.4
| ###
| 0.4
| 2,598,387
| 519,677
| 91.3
| 91.3
| 0.0 |
2010-Apr-08 Thu
| 0.385
| 0.385
| 0.375
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| 0.375
| 0.375
|
|
| 21.9
| 21.9
| ### |
2010-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| 0.375
| 0.375
| ###
| ###
| 993,028
| ###
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 0.375
|
|
| 24.6
| 24.6
| ### |
2010-Mar-29 Mon
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-Mar-26 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 1,007,644
| 0
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| 0.385
| 0.385
| 0.375
| ###
| 360,073
| 136,827
| 25.9
| 25.9
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 0.375
| 0.385
|
|
| 21.4
| 21.4
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 587,429
| 0
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 0.385
| ###
| ###
| ###
| 367,752
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| ###
| 0.385
| 0.375
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| ###
| ###
| 1,499,054
| 0
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| 0.385
| 0.385
| ###
| 0.375
|
|
| 21.0
| 21.0
| ### |
2010-Mar-12 Fri
| ###
| ###
| ###
| 0.385
| 968,043
| 0
| 20.7
| 20.7
| 0.0 |
2010-Mar-11 Thu
| 0.385
| ###
| ###
| 0.385
|
|
| 74.3
| 74.3
| 0.0 |
2010-Mar-10 Wed
| ###
| 0.385
| ###
| 0.385
|
|
| 91.3
| 91.3
| 0.0 |
2010-Mar-09 Tue
| 0.375
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| 0.385
| ###
| ###
| 1,160,781
| 223,450
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| ###
| 0.375
| ###
| ###
| 641,741
| 120,326
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| 0.375
| 0.375
| ###
| ###
| 934,879
| 175,289
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 0.375
| 0.385
| ###
| 0.375
| 657,984
| ###
| ###
| ###
| ### |
2010-Mar-02 Tue
| 0.375
| ###
| ###
| 0.375
|
|
| 75.1
| 75.1
| ### |
2010-Mar-01 Mon
| ###
| 0.385
| ###
| 0.375
|
|
| 88.1
| 88.1
| ### |
2010-Feb-26 Fri
| ###
| ###
| 0.355
| ###
| 636,079
| ###
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2010-Feb-24 Wed
| ###
| 0.385
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| ###
| 0.4
| 0.385
| ###
| 3,312,629
| ###
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 0.385
| ###
| 1,305,980
| ###
| 31.1
| 31.1
| 0.0 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| 0.4
| 0.41
| 0.4
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| 0.385
| 1,355,224
| 0
| 26.1
| 26.1
| 0.0 |
2010-Feb-15 Mon
| 0.4
| 0.4
| ###
| ###
| 1,517,552
| ###
| 7.1
| 7.1
| 0.0 |
2010-Feb-12 Fri
| 0.4
| 0.4
| ###
| ###
| 2,613,179
| ###
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| ###
| 0.4
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 1,558,527
| 0
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| ###
| 0.375
| ###
| ###
| 1,201,283
| 225,240
| 82.6
| 82.6
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 1,183,986
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 0.385
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2010-Feb-03 Wed
| ###
| ###
| 0.385
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| ###
| 0.385
| ###
| 0.375
| 2,651,141
| 510,344
| 79.8
| 79.8
| ### |
2010-Feb-01 Mon
| ###
| ###
| ###
| 0.345
|
|
| 3.8
| 3.8
| 0.0 |
2010-Jan-29 Fri
| ###
| 0.4
| 0.385
| ###
| 2,765,423
| 1,085,428
| 41.0
| 41.0
| 0.0 |
2010-Jan-28 Thu
| 0.41
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 0.42
| 0.43
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
2010-Jan-25 Mon
| 0.4
| ###
| ###
| 0.425
| 1,943,644
| 0
| 93.6
| 93.6
| ### |
2010-Jan-22 Fri
| ###
| 0.41
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| 0.4
| 4,572,682
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 0.42
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 0.445
| 0.445
| 0.43
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2010-Jan-18 Mon
| 0.46
| 0.46
| 0.425
| 0.45
|
|
| 16.8
| 16.8
| 0.0 |
2010-Jan-15 Fri
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2010-Jan-14 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2010-Jan-13 Wed
| 0.48
| 0.49
| 0.47
| 0.49
| 1,197,371
| ###
| ###
| ###
| ### |
2010-Jan-12 Tue
| ###
| ###
| 0.48
| 0.49
| 1,837,328
| 440,958
| ###
| ###
| ### |
2010-Jan-11 Mon
| 0.49
| 0.52
| 0.49
| ###
| 2,320,881
| 1,172,044
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 0.47
| 0.485
| 0.47
| 0.485
| 1,110,429
| 530,229
| 86.8
| 86.8
| 0.0 |
2010-Jan-07 Thu
| 0.47
| 0.485
| ###
| 0.47
|
|
| ###
| ###
| ### |
2010-Jan-06 Wed
| 0.46
| 0.47
| 0.46
| 0.47
|
|
| 81.0
| 81.0
| ### |
2010-Jan-05 Tue
| ###
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| 0.425
| 0.45
| 0.425
| 0.45
| 1,410,641
| 617,155
| 94.4
| 94.4
| 0.0 |
2009-Dec-31 Thu
| 0.44
| 0.44
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2009-Dec-30 Wed
| 0.43
| 0.44
| 0.425
| 0.44
|
|
| 85.6
| 85.6
| ### |
2009-Dec-29 Tue
| 0.41
| 0.43
| 0.41
| 0.43
| 1,595,259
| ###
| 91.7
| 91.7
| ### |
2009-Dec-24 Thu
| ###
| 0.41
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2009-Dec-23 Wed
| ###
| 0.4
| ###
| ###
| 811,027
| ###
| 18.9
| 18.9
| 0.0 |
2009-Dec-22 Tue
| 0.4
| ###
| ###
| ###
| 1,064,278
| 0
| 22.1
| 22.1
| 0.0 |
2009-Dec-21 Mon
| 0.4
| 0.4
| ###
| 0.4
| 1,517,186
| ###
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| 0.4
| 0.375
| ###
| 1,955,057
| 757,584
| 84.9
| 84.9
| 0.0 |
2009-Dec-17 Thu
| ###
| 0.385
| 0.375
| 0.385
| 979,453
| ###
| 79.6
| 79.6
| 0.0 |
2009-Dec-16 Wed
| 0.375
| 0.385
| ###
| ###
| 1,432,543
| ###
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| 0.385
| ###
| 0.375
| 1,627,326
| ###
| 77.4
| 77.4
| ### |
2009-Dec-14 Mon
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 4,382,571
| 0
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| 0.4
| 0.375
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2009-Dec-09 Wed
| 0.375
| ###
| ###
| 0.375
| 2,322,420
| 0
| ###
| ###
| ### |
2009-Dec-08 Tue
| ###
| 0.4
| ###
| ###
| 3,712,242
| 742,448
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| 0.355
| 0.375
|
|
| ###
| ###
| ### |
2009-Dec-04 Fri
| ###
| 0.355
| ###
| 0.355
| 3,201,022
| 568,181
| 95.9
| 95.9
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
| 3,474,882
| 0
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
| 2,585,928
| 0
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
| 2,326,684
| 0
| 97.4
| 97.4
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| 0.29
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2009-Nov-27 Fri
| 0.29
| ###
| 0.28
| ###
| 1,507,074
| ###
| 87.2
| 87.2
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
| 640,573
| 0
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2009-Nov-19 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| ###
| 0.325
| ###
| ###
| 1,303,425
| ###
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 1,364,471
| 0
| 10.3
| 10.3
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 1,738,355
| 0
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Nov-10 Tue
| 0.345
| 0.345
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-09 Mon
| 0.345
| 0.355
| 0.345
| 0.345
| 1,134,079
| 396,927
| 60.0
| 60.0
| 0.0 |
2009-Nov-06 Fri
| ###
| 0.355
| ###
| 0.345
| 1,468,280
| ###
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2009-Nov-04 Wed
| 0.325
| ###
| 0.325
| ###
| 646,426
| 105,044
| 82.2
| 82.2
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| 0.325
| 1,478,157
| 0
| 13.2
| 13.2
| ### |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 1,395,545
| 0
| 92.6
| 92.6
| 0.0 |
2009-Oct-27 Tue
| ###
| 0.345
| ###
| ###
| 3,099,843
| 534,722
| 81.6
| 81.6
| 0.0 |
2009-Oct-26 Mon
| ###
| 0.355
| ###
| 0.355
| 3,466,057
| 615,225
| 91.3
| 91.3
| 0.0 |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 1,974,458
| 0
| 80.3
| 80.3
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2009-Oct-21 Wed
| ###
| 0.345
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Oct-20 Tue
| ###
| 0.345
| ###
| ###
| 2,599,352
| 448,388
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 0.325
| 0.345
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 0.285
| 0.29
| 0.285
| 0.29
| 715,079
| 205,585
| 73.7
| 73.7
| ### |
2009-Oct-13 Tue
| 0.29
| 0.29
| 0.28
| 0.29
| 800,541
| 228,154
| 66.3
| 66.3
| ### |
2009-Oct-12 Mon
| 0.29
| ###
| 0.285
| 0.285
|
|
| 24.1
| 24.1
| ### |
2009-Oct-09 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Oct-07 Wed
| 0.29
| ###
| 0.29
| ###
| 1,275,525
| 184,951
| 85.8
| 85.8
| 0.0 |
2009-Oct-06 Tue
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 74.7
| 74.7
| ### |
2009-Oct-05 Mon
| 0.29
| 0.29
| 0.28
| 0.29
|
|
| 72.9
| 72.9
| ### |
2009-Oct-02 Fri
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2009-Sep-30 Wed
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-29 Tue
| 0.29
| 0.29
| 0.28
| 0.29
| 956,453
| 272,589
| 70.0
| 70.0
| ### |
2009-Sep-28 Mon
| ###
| ###
| 0.28
| 0.29
| 1,631,140
| 228,359
| ###
| ###
| ### |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2009-Sep-24 Thu
| ###
| 0.325
| ###
| ###
| 836,484
| 135,928
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 0.325
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| 0.325
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| 0.325
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 2,573,942
| 0
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 0.345
| 0.355
| 0.325
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 2,381,423
| 0
| 87.4
| 87.4
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| 0.29
| 0.29
| 1,053,079
| ###
| 31.6
| 31.6
| ### |
2009-Sep-11 Fri
| ###
| ###
| 0.29
| ###
| 1,173,653
| 170,179
| 65.9
| 65.9
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 0.27
| ###
| 0.255
| 0.285
|
|
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| ###
| 0.27
| 0.275
| 1,917,621
| 258,878
| 5.2
| 5.2
| ### |
2009-Sep-07 Mon
| 0.26
| ###
| 0.26
| ###
| 4,315,947
| 561,073
| ###
| ###
| 0.0 |
2009-Sep-04 Fri
| 0.245
| 0.26
| 0.245
| 0.26
|
|
| 92.3
| 92.3
| 0.0 |
2009-Sep-03 Thu
| 0.255
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 0.25
| 0.255
| 0.24
| 0.255
|
|
| 81.0
| 81.0
| 0.0 |
2009-Sep-01 Tue
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 0.25
| 0.25
| 0.24
| 0.25
| 1,611,978
| ###
| 72.3
| 72.3
| 0.0 |
2009-Aug-28 Fri
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 18.1
| 18.1
| 0.0 |
2009-Aug-27 Thu
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| ###
| 0.245
| ###
| 0.245
| 694,143
| ###
| ###
| ###
| 0.0 |
2009-Aug-25 Tue
| 0.23
| 0.24
| 0.23
| ###
| 330,344
| ###
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| 0.245
| 0.23
| 0.23
| 1,065,621
| 253,084
| ###
| ###
| ### |
2009-Aug-21 Fri
| 0.23
| ###
| 0.225
| 0.23
|
|
| 81.3
| 81.3
| ### |
2009-Aug-20 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Aug-19 Wed
| 0.24
| 0.24
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 0.24
| 0.24
| 0.23
| 0.24
|
|
| 70.3
| 70.3
| 0.0 |
2009-Aug-17 Mon
| 0.25
| 0.255
| 0.24
| 0.245
| 2,415,445
| 597,822
| 28.1
| 28.1
| 0.0 |
2009-Aug-14 Fri
| 0.255
| 0.26
| 0.245
| 0.255
| 1,116,951
| ###
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 0.25
| 0.26
| 0.245
| 0.255
| 1,971,476
| ###
| 72.5
| 72.5
| 0.0 |
2009-Aug-12 Wed
| 0.245
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 18.8
| 18.8
| 0.0 |
2009-Aug-10 Mon
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| 0.25
| 0.255
| 0.24
| 0.24
|
|
| 10.8
| 10.8
| 0.0 |
2009-Aug-06 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 1,512,726
| 378,181
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 0.245
| 0.245
| 0.24
| 0.245
| 996,840
| ###
| 78.4
| 78.4
| 0.0 |
2009-Aug-04 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 0.25
| 0.26
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 0.25
| 0.26
| 0.25
| 0.25
| 8,028,358
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 0.23
| ###
| 0.225
| 0.23
| 524,280
| 58,981
| ###
| ###
| ### |
2009-Jul-28 Tue
| ###
| 0.24
| 0.225
| 0.23
| 2,107,326
| 489,953
| 23.0
| 23.0
| ### |
2009-Jul-27 Mon
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| ###
| 0.24
| 0.225
| 0.23
|
|
| 22.4
| 22.4
| ### |
2009-Jul-23 Thu
| ###
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 0.24
| 0.24
| 0.225
| 0.23
| 2,104,472
| 489,289
| ###
| ###
| ### |
2009-Jul-21 Tue
| 0.23
| 0.24
| 0.225
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2009-Jul-20 Mon
| 0.23
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| ###
| ###
| 0.22
| 0.23
| 4,534,052
| 498,745
| 19.3
| 19.3
| ### |
2009-Jul-16 Thu
| 0.24
| 0.245
| 0.225
| ###
| 6,040,054
| ###
| 20.1
| 20.1
| 0.0 |
2009-Jul-15 Wed
| 0.245
| 0.255
| 0.225
| ###
| 8,371,242
| ###
| 7.7
| 7.7
| 0.0 |
2009-Jul-14 Tue
| 0.245
| 0.255
| 0.245
| 0.245
|
|
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| 0.24
| 0.245
| ###
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 0.24
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 0.23
| 0.245
| 0.23
| 0.245
| 4,399,628
| ###
| 94.3
| 94.3
| 0.0 |
2009-Jul-08 Wed
| 0.23
| 0.23
| 0.225
| 0.225
| 1,941,351
| 441,657
| ###
| ###
| ### |
2009-Jul-07 Tue
| 0.24
| 0.245
| 0.23
| 0.23
| 4,349,723
| 1,033,059
| ###
| ###
| ### |
2009-Jul-06 Mon
| 0.245
| 0.25
| ###
| 0.245
| 7,819,975
| ###
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 0.26
| 0.27
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 513,850
| 0
| 87.7
| 87.7
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 1,540,055
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| 0.175
| ###
| ###
| 375,871
| 32,888
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| 0.175
| 0.175
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2009-Jun-25 Thu
| 0.175
| 0.175
| ###
| ###
| 773,324
| ###
| 17.4
| 17.4
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| 0.175
| 1,031,075
| 0
| 16.8
| 16.8
| 0.0 |
2009-Jun-23 Tue
| ###
| 0.175
| ###
| 0.175
| 1,045,488
| 91,480
| 95.6
| 95.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 2,148,471
| 0
| 11.7
| 11.7
| 0.0 |
2009-Jun-19 Fri
| ###
| 0.2
| ###
| ###
| 2,135,550
| 213,555
| 22.2
| 22.2
| 0.0 |
2009-Jun-18 Thu
| 0.175
| ###
| 0.175
| ###
| 1,818,077
| 159,081
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| 0.175
| ###
| 0.175
| 816,440
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| ###
| 0.175
| ###
| ###
| 3,119,389
| 272,946
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 0.175
| ###
| ###
| 0.175
| 1,049,477
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 1,882,244
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2009-Jun-03 Wed
| ###
| ###
| 0.185
| ###
| 494,372
| 45,729
| 61.7
| 61.7
| 0.0 |
2009-Jun-02 Tue
| 0.2
| 0.2
| ###
| ###
| 1,002,259
| 100,225
| 19.7
| 19.7
| 0.0 |
2009-Jun-01 Mon
| ###
| 0.2
| 0.185
| ###
| 941,272
| ###
| 61.6
| 61.6
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 0.175
| ###
| 1,319,676
| 115,471
| 93.9
| 93.9
| 0.0 |
2009-May-28 Thu
| 0.175
| ###
| ###
| 0.175
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| ###
| 0.185
| 0.175
| 0.175
| 301,422
| 54,255
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.185
| 0.185
| ###
| 0.175
| 2,202,986
| 203,776
| ###
| ###
| 0.0 |
2009-May-25 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 20.2
| 20.2
| ### |
2009-May-22 Fri
| ###
| ###
| 0.185
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2009-May-21 Thu
| 0.2
| 0.2
| ###
| ###
| 1,007,724
| 100,772
| 20.3
| 20.3
| 0.0 |
|