End of day Prices (full format), 254 Days for (IFM) INFOMEDIA LTD
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2008-Aug-14 Thu
| ###
| 0.41
| 0.4
| 0.4
|
|
| 23.4
| 23.4
| 0.0 |
| 2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Aug-12 Tue
| 0.41
| 0.41
| ###
| ###
| 45,721
| 9,372
| 30.6
| 30.6
| 0.0 |
| 2008-Aug-11 Mon
| ###
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Aug-08 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 73.0
| 73.0
| 0.0 |
| 2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
| 2008-Aug-06 Wed
| 0.385
| ###
| 0.375
| ###
|
|
| 82.7
| 82.7
| 0.0 |
| 2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 541,270
| 0
| ###
| ###
| 0.0 |
| 2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
| 2008-Jul-30 Wed
| ###
| ###
| ###
| ###
| 173,021
| 0
| 94.7
| 94.7
| 0.0 |
| 2008-Jul-29 Tue
| 0.355
| ###
| 0.355
| 0.355
|
|
| 76.2
| 76.2
| 0.0 |
| 2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
| 2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 282,420
| 0
| ###
| ###
| 0.0 |
| 2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 423,883
| 0
| ###
| ###
| 0.0 |
| 2008-Jul-23 Wed
| ###
| 0.385
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-22 Tue
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-21 Mon
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
| 2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-17 Thu
| 0.375
| 0.375
| ###
| ###
| 467,450
| 87,646
| ###
| ###
| 0.0 |
| 2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 159,570
| 0
| 91.6
| 91.6
| 0.0 |
| 2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
| 2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
| 2008-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
| 2008-Jul-09 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 35,350
| 13,256
| ###
| ###
| ### |
| 2008-Jul-08 Tue
| 0.375
| 0.375
| ###
| ###
| 247,547
| ###
| ###
| ###
| 0.0 |
| 2008-Jul-07 Mon
| 0.375
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
| 2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
| 2008-Jul-03 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
| 2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
| 2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-30 Mon
| ###
| 0.385
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2008-Jun-27 Fri
| ###
| ###
| ###
| 0.385
| 299,851
| 0
| 81.7
| 81.7
| 0.0 |
| 2008-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 258,184
| 0
| 12.2
| 12.2
| 0.0 |
| 2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 954,079
| 0
| 92.3
| 92.3
| 0.0 |
| 2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 566,544
| 0
| 17.5
| 17.5
| 0.0 |
| 2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
| 2008-Jun-19 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-18 Wed
| ###
| 0.385
| ###
| 0.385
|
|
| 73.8
| 73.8
| 0.0 |
| 2008-Jun-17 Tue
| ###
| ###
| ###
| 0.385
| 157,920
| 0
| ###
| ###
| 0.0 |
| 2008-Jun-16 Mon
| 0.4
| 0.4
| ###
| 0.385
| 290,475
| ###
| ###
| ###
| 0.0 |
| 2008-Jun-13 Fri
| ###
| 0.4
| ###
| 0.4
| 480,657
| ###
| 85.2
| 85.2
| 0.0 |
| 2008-Jun-12 Thu
| ###
| ###
| 0.385
| ###
|
|
| 38.0
| 38.0
| 0.0 |
| 2008-Jun-11 Wed
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
| 2008-Jun-06 Fri
| 0.4
| ###
| ###
| ###
| 170,888
| 0
| 30.1
| 30.1
| 0.0 |
| 2008-Jun-05 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 81.5
| 81.5
| 0.0 |
| 2008-Jun-04 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-03 Tue
| 0.4
| 0.41
| ###
| 0.41
| 217,084
| ###
| ###
| ###
| ### |
| 2008-Jun-02 Mon
| ###
| 0.4
| ###
| ###
| 127,057
| ###
| 79.0
| 79.0
| 0.0 |
| 2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-May-29 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
| 2008-May-28 Wed
| 0.4
| ###
| 0.4
| 0.4
| 168,654
| ###
| 75.8
| 75.8
| 0.0 |
| 2008-May-27 Tue
| 0.4
| ###
| 0.4
| 0.4
| 199,670
| ###
| ###
| ###
| 0.0 |
| 2008-May-26 Mon
| ###
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-May-23 Fri
| 0.41
| 0.41
| ###
| ###
| 88,789
| ###
| 29.0
| 29.0
| 0.0 |
| 2008-May-22 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-May-21 Wed
| ###
| 0.41
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
| 2008-May-20 Tue
| 0.41
| ###
| ###
| ###
| 241,078
| 0
| ###
| ###
| 0.0 |
| 2008-May-19 Mon
| 0.41
| 0.42
| 0.41
| 0.41
|
|
| 67.2
| 67.2
| ### |
| 2008-May-16 Fri
| 0.41
| ###
| 0.41
| 0.41
|
|
| 65.2
| 65.2
| ### |
| 2008-May-15 Thu
| 0.41
| 0.42
| 0.41
| 0.41
| 125,643
| 52,141
| 65.0
| 65.0
| ### |
| 2008-May-14 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 87.4
| 87.4
| ### |
| 2008-May-13 Tue
| 0.41
| 0.42
| ###
| ###
| 353,678
| 74,272
| 28.7
| 28.7
| 0.0 |
| 2008-May-12 Mon
| 0.41
| 0.41
| ###
| 0.41
|
|
| 68.4
| 68.4
| ### |
| 2008-May-09 Fri
| ###
| ###
| ###
| 0.41
| 230,886
| 0
| 26.0
| 26.0
| ### |
| 2008-May-08 Thu
| 0.41
| ###
| 0.41
| ###
| 229,070
| 46,959
| 70.3
| 70.3
| 0.0 |
| 2008-May-07 Wed
| ###
| ###
| 0.41
| 0.41
|
|
| 30.9
| 30.9
| ### |
| 2008-May-06 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-May-05 Mon
| ###
| 0.42
| 0.41
| 0.42
| 143,659
| ###
| 74.2
| 74.2
| ### |
| 2008-May-02 Fri
| 0.42
| 0.42
| 0.41
| ###
| 202,822
| 84,171
| ###
| ###
| 0.0 |
| 2008-May-01 Thu
| 0.42
| 0.42
| 0.41
| 0.41
| 67,622
| ###
| ###
| ###
| ### |
| 2008-Apr-30 Wed
| 0.42
| 0.425
| 0.41
| 0.425
| 363,646
| 151,822
| ###
| ###
| ### |
| 2008-Apr-29 Tue
| 0.425
| 0.425
| ###
| 0.42
| 103,525
| ###
| 28.3
| 28.3
| ### |
| 2008-Apr-28 Mon
| 0.42
| 0.425
| ###
| 0.425
| 127,451
| 27,083
| ###
| ###
| ### |
| 2008-Apr-24 Thu
| 0.4
| 0.43
| 0.4
| 0.42
| 209,522
| 86,951
| 92.7
| 92.7
| ### |
| 2008-Apr-23 Wed
| 0.4
| 0.4
| ###
| 0.4
| 452,275
| 90,455
| 66.4
| 66.4
| 0.0 |
| 2008-Apr-22 Tue
| ###
| ###
| ###
| 0.4
|
|
| 30.6
| 30.6
| 0.0 |
| 2008-Apr-21 Mon
| ###
| ###
| ###
| 0.4
|
|
| 12.3
| 12.3
| 0.0 |
| 2008-Apr-18 Fri
| 0.42
| 0.42
| 0.4
| 0.4
| 649,779
| ###
| 6.9
| 6.9
| 0.0 |
| 2008-Apr-17 Thu
| 0.42
| 0.42
| 0.4
| 0.41
| 348,188
| 142,757
| ###
| ###
| ### |
| 2008-Apr-16 Wed
| 0.43
| ###
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
| 2008-Apr-15 Tue
| 0.425
| ###
| 0.42
| ###
| 297,170
| ###
| ###
| ###
| 0.0 |
| 2008-Apr-14 Mon
| 0.42
| 0.43
| 0.41
| 0.425
|
|
| ###
| ###
| ### |
| 2008-Apr-11 Fri
| 0.43
| ###
| 0.42
| 0.42
| 196,682
| ###
| 18.9
| 18.9
| ### |
| 2008-Apr-10 Thu
| 0.44
| 0.445
| 0.43
| 0.43
| 116,427
| ###
| 24.7
| 24.7
| ### |
| 2008-Apr-09 Wed
| 0.44
| 0.445
| 0.43
| 0.43
|
|
| 22.6
| 22.6
| ### |
| 2008-Apr-08 Tue
| 0.445
| 0.445
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
| 2008-Apr-07 Mon
| 0.445
| 0.445
| ###
| 0.445
| 222,427
| ###
| 66.7
| 66.7
| ### |
| 2008-Apr-04 Fri
| ###
| 0.44
| 0.41
| ###
| 247,125
| 105,028
| ###
| ###
| 0.0 |
| 2008-Apr-03 Thu
| 0.41
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-02 Wed
| ###
| 0.41
| 0.4
| ###
| 480,349
| 194,541
| ###
| ###
| 0.0 |
| 2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 1,178,353
| 0
| ###
| ###
| 0.0 |
| 2008-Mar-31 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-27 Thu
| 0.4
| ###
| 0.385
| 0.385
| 600,686
| ###
| ###
| ###
| 0.0 |
| 2008-Mar-26 Wed
| ###
| 0.41
| 0.4
| 0.4
| 240,224
| ###
| 21.4
| 21.4
| 0.0 |
| 2008-Mar-25 Tue
| ###
| ###
| 0.385
| 0.385
| 434,847
| ###
| ###
| ###
| 0.0 |
| 2008-Mar-20 Thu
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-19 Wed
| ###
| 0.4
| 0.385
| 0.385
|
|
| 18.7
| 18.7
| 0.0 |
| 2008-Mar-18 Tue
| 0.4
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
| 2008-Mar-17 Mon
| ###
| 0.41
| ###
| ###
| 450,020
| 92,254
| ###
| ###
| 0.0 |
| 2008-Mar-14 Fri
| 0.41
| ###
| 0.4
| ###
| 133,287
| 26,657
| ###
| ###
| 0.0 |
| 2008-Mar-13 Thu
| ###
| ###
| 0.4
| 0.41
| 136,677
| ###
| 37.0
| 37.0
| ### |
| 2008-Mar-12 Wed
| 0.41
| ###
| 0.4
| ###
| 308,882
| 61,776
| ###
| ###
| 0.0 |
| 2008-Mar-11 Tue
| 0.41
| 0.41
| ###
| 0.4
|
|
| 32.8
| 32.8
| 0.0 |
| 2008-Mar-10 Mon
| 0.41
| ###
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-07 Fri
| ###
| ###
| 0.4
| ###
| 442,541
| ###
| 86.0
| 86.0
| 0.0 |
| 2008-Mar-06 Thu
| ###
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-05 Wed
| 0.425
| 0.425
| 0.4
| ###
|
|
| 13.1
| 13.1
| 0.0 |
| 2008-Mar-04 Tue
| 0.46
| 0.46
| 0.425
| 0.425
| 785,840
| ###
| ###
| ###
| ### |
| 2008-Mar-03 Mon
| 0.445
| ###
| 0.43
| 0.445
| 300,481
| ###
| ###
| ###
| ### |
| 2008-Feb-29 Fri
| 0.46
| 0.475
| 0.445
| 0.46
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-28 Thu
| 0.48
| 0.48
| 0.45
| 0.46
| 99,846
| 46,428
| ###
| ###
| 0.0 |
| 2008-Feb-27 Wed
| 0.48
| 0.48
| 0.45
| 0.48
| 402,981
| 187,386
| 65.9
| 65.9
| 0.0 |
| 2008-Feb-26 Tue
| 0.47
| 0.48
| 0.425
| 0.46
| 721,658
| 326,550
| 22.3
| 22.3
| 0.0 |
| 2008-Feb-25 Mon
| 0.455
| 0.47
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
| 2008-Feb-22 Fri
| ###
| 0.47
| 0.43
| 0.45
| 626,923
| ###
| ###
| ###
| 0.0 |
| 2008-Feb-21 Thu
| 0.42
| ###
| ###
| 0.43
|
|
| 83.7
| 83.7
| ### |
| 2008-Feb-20 Wed
| 0.41
| 0.43
| 0.41
| 0.42
| 499,551
| ###
| 86.0
| 86.0
| ### |
| 2008-Feb-19 Tue
| 0.4
| 0.41
| ###
| 0.4
| 1,238,147
| 253,820
| ###
| ###
| 0.0 |
| 2008-Feb-18 Mon
| 0.4
| ###
| ###
| ###
| 468,848
| 0
| ###
| ###
| 0.0 |
| 2008-Feb-15 Fri
| 0.41
| ###
| ###
| ###
| 2,574,226
| 0
| ###
| ###
| 0.0 |
| 2008-Feb-14 Thu
| 0.42
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-13 Wed
| 0.41
| 0.42
| 0.41
| 0.41
| 145,981
| 60,582
| 74.0
| 74.0
| ### |
| 2008-Feb-12 Tue
| 0.41
| 0.41
| ###
| 0.4
| 753,872
| 154,543
| ###
| ###
| 0.0 |
| 2008-Feb-11 Mon
| 0.4
| ###
| ###
| 0.4
|
|
| 81.6
| 81.6
| 0.0 |
| 2008-Feb-08 Fri
| ###
| 0.42
| ###
| 0.4
| 1,873,154
| ###
| 23.9
| 23.9
| 0.0 |
| 2008-Feb-07 Thu
| 0.41
| 0.41
| 0.4
| 0.4
| 471,351
| ###
| ###
| ###
| 0.0 |
| 2008-Feb-06 Wed
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| 74.3
| 74.3
| ### |
| 2008-Feb-05 Tue
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
| 2008-Feb-04 Mon
| 0.43
| 0.43
| ###
| 0.42
|
|
| ###
| ###
| ### |
| 2008-Feb-01 Fri
| 0.45
| 0.45
| 0.42
| 0.43
| 1,240,854
| 539,771
| 7.5
| 7.5
| ### |
| 2008-Jan-31 Thu
| 0.45
| 0.45
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
| 2008-Jan-30 Wed
| 0.45
| 0.45
| 0.44
| 0.445
| 305,424
| ###
| ###
| ###
| ### |
| 2008-Jan-29 Tue
| 0.47
| 0.47
| ###
| ###
| 1,076,270
| 252,923
| ###
| ###
| 0.0 |
| 2008-Jan-25 Fri
| 0.47
| 0.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-24 Thu
| 0.48
| 0.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-23 Wed
| 0.47
| 0.49
| ###
| 0.475
| 825,270
| ###
| 61.5
| 61.5
| ### |
| 2008-Jan-22 Tue
| ###
| 0.47
| 0.44
| 0.445
| 672,844
| 306,144
| ###
| ###
| ### |
| 2008-Jan-21 Mon
| 0.485
| 0.485
| ###
| 0.485
|
|
| 82.9
| 82.9
| 0.0 |
| 2008-Jan-18 Fri
| 0.485
| 0.485
| ###
| 0.485
| 551,373
| ###
| ###
| ###
| 0.0 |
| 2008-Jan-17 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| 81.1
| 81.1
| 0.0 |
| 2008-Jan-16 Wed
| 0.49
| 0.49
| 0.475
| 0.49
| 425,852
| 205,473
| ###
| ###
| ### |
| 2008-Jan-15 Tue
| 0.52
| 0.52
| 0.49
| ###
|
|
| 10.6
| 10.6
| 0.0 |
| 2008-Jan-14 Mon
| 0.51
| 0.52
| 0.5
| 0.52
|
|
| 85.7
| 85.7
| 0.0 |
| 2008-Jan-11 Fri
| ###
| 0.52
| 0.51
| 0.52
| 128,475
| ###
| ###
| ###
| 0.0 |
| 2008-Jan-10 Thu
| 0.53
| 0.53
| 0.51
| 0.51
|
|
| 13.1
| 13.1
| ### |
| 2008-Jan-09 Wed
| 0.53
| 0.53
| 0.51
| 0.53
| 193,356
| 100,545
| 73.4
| 73.4
| 0.0 |
| 2008-Jan-08 Tue
| 0.525
| 0.54
| 0.52
| ###
|
|
| 87.0
| 87.0
| 0.0 |
| 2008-Jan-07 Mon
| 0.525
| 0.53
| 0.52
| 0.52
|
|
| 36.6
| 36.6
| 0.0 |
| 2008-Jan-04 Fri
| 0.525
| 0.53
| 0.525
| 0.525
| 120,986
| 63,820
| 66.8
| 66.8
| 0.0 |
| 2008-Jan-03 Thu
| 0.53
| 0.53
| 0.525
| 0.53
| 96,450
| 50,877
| ###
| ###
| 0.0 |
| 2008-Jan-02 Wed
| 0.525
| 0.54
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-31 Mon
| 0.53
| 0.54
| 0.525
| 0.54
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-28 Fri
| 0.53
| 0.54
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-27 Thu
| ###
| 0.545
| 0.53
| 0.53
| 13,772
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-24 Mon
| 0.54
| 0.54
| 0.525
| 0.525
|
|
| 8.9
| 8.9
| 0.0 |
| 2007-Dec-21 Fri
| 0.53
| 0.55
| 0.525
| 0.53
| 127,582
| 68,575
| 64.1
| 64.1
| 0.0 |
| 2007-Dec-20 Thu
| ###
| ###
| 0.525
| 0.53
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-19 Wed
| ###
| 0.555
| 0.53
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-18 Tue
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
| 2007-Dec-17 Mon
| ###
| 0.54
| 0.525
| ###
|
|
| 90.1
| 90.1
| 0.0 |
| 2007-Dec-14 Fri
| 0.525
| ###
| 0.525
| 0.53
|
|
| 85.0
| 85.0
| 0.0 |
| 2007-Dec-13 Thu
| 0.53
| ###
| 0.525
| 0.53
| 443,041
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-12 Wed
| ###
| 0.54
| 0.525
| 0.525
| 391,955
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-11 Tue
| 0.54
| 0.54
| 0.53
| ###
| 172,745
| ###
| 28.0
| 28.0
| 0.0 |
| 2007-Dec-10 Mon
| 0.53
| 0.54
| 0.53
| ###
|
|
| 78.5
| 78.5
| 0.0 |
| 2007-Dec-07 Fri
| ###
| ###
| 0.525
| 0.525
| 153,182
| ###
| 19.7
| 19.7
| 0.0 |
| 2007-Dec-06 Thu
| 0.53
| 0.54
| 0.525
| 0.54
| 246,684
| 131,359
| ###
| ###
| 0.0 |
| 2007-Dec-05 Wed
| ###
| 0.545
| 0.525
| 0.525
| 86,387
| ###
| 21.1
| 21.1
| 0.0 |
| 2007-Dec-04 Tue
| 0.53
| ###
| 0.52
| ###
|
|
| 75.5
| 75.5
| 0.0 |
| 2007-Dec-03 Mon
| 0.52
| 0.54
| 0.52
| 0.52
| 221,621
| 117,459
| 69.9
| 69.9
| 0.0 |
| 2007-Nov-30 Fri
| 0.53
| 0.53
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-29 Thu
| ###
| ###
| 0.525
| 0.53
| 332,856
| 87,374
| 32.0
| 32.0
| 0.0 |
| 2007-Nov-28 Wed
| 0.545
| 0.545
| 0.53
| 0.53
| 189,285
| 101,740
| 19.0
| 19.0
| 0.0 |
| 2007-Nov-27 Tue
| 0.53
| 0.545
| 0.525
| ###
|
|
| 73.6
| 73.6
| 0.0 |
| 2007-Nov-26 Mon
| 0.55
| 0.56
| 0.54
| 0.56
|
|
| ###
| ###
| ### |
| 2007-Nov-23 Fri
| 0.545
| 0.56
| 0.545
| 0.55
|
|
| ###
| ###
| ### |
| 2007-Nov-22 Thu
| 0.545
| 0.545
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-21 Wed
| 0.52
| 0.54
| 0.52
| 0.54
|
|
| 93.0
| 93.0
| 0.0 |
| 2007-Nov-20 Tue
| 0.53
| ###
| 0.52
| 0.52
| 950,788
| ###
| ###
| ###
| 0.0 |
| 2007-Nov-19 Mon
| 0.54
| 0.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-16 Fri
| 0.54
| 0.54
| ###
| 0.54
| 169,557
| 45,780
| ###
| ###
| 0.0 |
| 2007-Nov-15 Thu
| 0.54
| 0.545
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-14 Wed
| 0.54
| 0.55
| 0.54
| 0.545
| 138,923
| ###
| ###
| ###
| 0.0 |
| 2007-Nov-13 Tue
| 0.54
| 0.545
| 0.53
| 0.54
| 100,673
| ###
| 67.6
| 67.6
| 0.0 |
| 2007-Nov-12 Mon
| 0.54
| 0.545
| 0.53
| 0.54
| 136,055
| 73,129
| ###
| ###
| 0.0 |
| 2007-Nov-09 Fri
| 0.545
| ###
| ###
| ###
| 333,483
| 0
| ###
| ###
| 0.0 |
| 2007-Nov-08 Thu
| 0.555
| 0.555
| ###
| 0.545
|
|
| 25.0
| 25.0
| 0.0 |
| 2007-Nov-07 Wed
| 0.55
| 0.575
| 0.545
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-06 Tue
| 0.56
| 0.56
| 0.54
| 0.55
|
|
| 17.2
| 17.2
| ### |
| 2007-Nov-05 Mon
| 0.54
| 0.56
| 0.525
| 0.56
| 264,053
| 143,248
| 92.1
| 92.1
| ### |
| 2007-Nov-02 Fri
| 0.52
| ###
| 0.52
| ###
|
|
| 82.6
| 82.6
| 0.0 |
| 2007-Nov-01 Thu
| 0.52
| 0.53
| 0.52
| 0.53
| 211,678
| ###
| 75.7
| 75.7
| 0.0 |
| 2007-Oct-31 Wed
| 0.52
| 0.53
| ###
| 0.53
| 212,885
| ###
| 76.0
| 76.0
| 0.0 |
| 2007-Oct-30 Tue
| 0.52
| 0.53
| ###
| 0.525
| 162,088
| 42,953
| 75.3
| 75.3
| 0.0 |
| 2007-Oct-29 Mon
| ###
| ###
| ###
| 0.52
| 240,527
| 0
| 76.6
| 76.6
| 0.0 |
| 2007-Oct-26 Fri
| 0.545
| 0.545
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-25 Thu
| 0.53
| 0.55
| 0.53
| 0.545
|
|
| 88.3
| 88.3
| 0.0 |
| 2007-Oct-24 Wed
| 0.525
| 0.54
| 0.51
| 0.54
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-23 Tue
| 0.52
| 0.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-22 Mon
| ###
| 0.52
| ###
| 0.52
|
|
| 75.3
| 75.3
| 0.0 |
| 2007-Oct-19 Fri
| 0.525
| 0.53
| ###
| 0.525
|
|
| 68.5
| 68.5
| 0.0 |
| 2007-Oct-18 Thu
| ###
| ###
| 0.525
| 0.53
|
|
| 25.4
| 25.4
| 0.0 |
| 2007-Oct-17 Wed
| 0.55
| 0.55
| ###
| 0.54
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-16 Tue
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
| 2007-Oct-15 Mon
| 0.56
| ###
| 0.55
| 0.55
|
|
| 23.9
| 23.9
| ### |
| 2007-Oct-12 Fri
| ###
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-11 Thu
| 0.57
| 0.575
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
| 2007-Oct-10 Wed
| 0.575
| 0.575
| ###
| ###
| 135,222
| 38,876
| 19.7
| 19.7
| 0.0 |
| 2007-Oct-09 Tue
| 0.57
| 0.58
| 0.57
| 0.575
| 167,276
| 96,183
| ###
| ###
| ### |
| 2007-Oct-08 Mon
| 0.575
| 0.58
| ###
| 0.575
|
|
| 67.7
| 67.7
| ### |
| 2007-Oct-05 Fri
| 0.575
| 0.575
| ###
| 0.57
| 121,877
| ###
| ###
| ###
| ### |
| 2007-Oct-04 Thu
| 0.57
| 0.575
| 0.57
| 0.575
|
|
| 79.7
| 79.7
| ### |
| 2007-Oct-03 Wed
| ###
| 0.58
| ###
| 0.58
| 567,652
| ###
| 87.8
| 87.8
| ### |
| 2007-Oct-02 Tue
| 0.57
| 0.58
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Oct-01 Mon
| ###
| ###
| 0.57
| 0.58
| 141,771
| ###
| ###
| ###
| ### |
| 2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 147,343
| 0
| ###
| ###
| 0.0 |
| 2007-Sep-27 Thu
| 0.57
| ###
| 0.57
| ###
| 479,143
| 136,555
| ###
| ###
| 0.0 |
| 2007-Sep-26 Wed
| 0.575
| 0.585
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
| 2007-Sep-25 Tue
| 0.575
| 0.59
| 0.57
| 0.575
|
|
| 64.4
| 64.4
| ### |
| 2007-Sep-24 Mon
| ###
| ###
| ###
| 0.58
| 197,142
| 0
| ###
| ###
| ### |
| 2007-Sep-21 Fri
| ###
| ###
| 0.56
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-20 Thu
| 0.57
| 0.585
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
| 2007-Sep-19 Wed
| 0.58
| 0.585
| 0.56
| ###
| 198,642
| 113,722
| 16.2
| 16.2
| 0.0 |
| 2007-Sep-18 Tue
| 0.57
| 0.575
| 0.55
| 0.55
| 535,589
| ###
| ###
| ###
| ### |
| 2007-Sep-17 Mon
| 0.58
| 0.58
| 0.56
| ###
| 326,244
| 185,959
| 15.3
| 15.3
| 0.0 |
| 2007-Sep-14 Fri
| ###
| ###
| 0.58
| 0.58
| 318,343
| ###
| ###
| ###
| ### |
| 2007-Sep-13 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 22.9
| 22.9
| 0.0 |
| 2007-Sep-12 Wed
| ###
| ###
| 0.59
| ###
|
|
| 35.3
| 35.3
| 0.0 |
| 2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
| 2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 76,745
| 0
| ###
| ###
| 0.0 |
| 2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Sep-04 Tue
| ###
| ###
| ###
| ###
| 154,744
| 0
| ###
| ###
| 0.0 |
| 2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 213,972
| 0
| ###
| ###
| 0.0 |
| 2007-Aug-31 Fri
| ###
| ###
| ###
| ###
| 177,670
| 0
| 9.0
| 9.0
| 0.0 |
| 2007-Aug-30 Thu
| 0.625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-29 Wed
| ###
| 0.625
| ###
| 0.625
| 137,259
| ###
| 73.0
| 73.0
| 0.0 |
| 2007-Aug-28 Tue
| ###
| 0.625
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
| 2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-23 Thu
| ###
| 0.625
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
| 2007-Aug-22 Wed
| ###
| 0.625
| ###
| ###
| 88,552
| 27,672
| 31.0
| 31.0
| 0.0 |
| 2007-Aug-21 Tue
| 0.625
| ###
| ###
| ###
| 89,355
| 0
| 25.2
| 25.2
| 0.0 |
| 2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
| 2007-Aug-17 Fri
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Aug-16 Thu
| 0.58
| 0.58
| 0.56
| 0.58
|
|
| 78.7
| 78.7
| ### |
| 2007-Aug-15 Wed
| 0.58
| 0.59
| 0.57
| 0.58
| 316,049
| ###
| ###
| ###
| ### |
|