End of day Prices (full format), 300 Days for (IRI) INTEGRATED RESEARCH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.12 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
| 80,329
| 0
| 17.6
| 17.6
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 70,385
| 0
| 16.1
| 16.1
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
| 67,353
| 0
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 64,487
| 0
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
| 64,840
| 0
| 16.0
| 16.0
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| 0.655
| 161,524
| 0
| ###
| ###
| ### |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
| 30,950
| 0
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
| 76,871
| 0
| 93.9
| 93.9
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2012-Apr-04 Wed
| ###
| ###
| ###
| ###
| 54,156
| 0
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| ###
| ###
| 0.625
| 0.625
| 77,173
| ###
| ###
| ###
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| ###
| 0.625
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 123,822
| 0
| 65.3
| 65.3
| 0.0 |
2012-Mar-27 Tue
| 0.655
| 0.655
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2012-Mar-26 Mon
| ###
| 0.655
| ###
| 0.655
| 147,149
| ###
| 77.1
| 77.1
| ### |
2012-Mar-23 Fri
| ###
| ###
| ###
| 0.655
| 88,929
| 0
| ###
| ###
| ### |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 152,749
| 0
| 82.1
| 82.1
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
| 78,842
| 0
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 0.71
| 0.71
| ###
| ###
| 99,124
| 35,189
| 17.4
| 17.4
| 0.0 |
2012-Mar-16 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 0.71
| 0.73
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2012-Mar-14 Wed
| ###
| 0.74
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2012-Mar-13 Tue
| 0.71
| 0.72
| 0.7
| ###
| 96,683
| 68,644
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| 0.685
| ###
| 53,072
| 18,177
| 79.2
| 79.2
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| 0.685
| 36,671
| 0
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| 0.7
| ###
| ###
| 195,886
| ###
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 0.725
| 0.74
| 0.675
| ###
| 268,656
| 190,074
| 6.3
| 6.3
| 0.0 |
2012-Mar-05 Mon
| 0.73
| 0.745
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Mar-02 Fri
| ###
| 0.73
| ###
| 0.73
|
|
| 88.9
| 88.9
| 0.1 |
2012-Mar-01 Thu
| 0.71
| 0.71
| 0.7
| 0.7
| 35,640
| 25,126
| 21.5
| 21.5
| ### |
2012-Feb-29 Wed
| 0.7
| 0.72
| 0.7
| 0.71
|
|
| 76.2
| 76.2
| ### |
2012-Feb-28 Tue
| 0.7
| 0.71
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Feb-27 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 93.8
| 93.8
| ### |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2012-Feb-23 Thu
| 0.675
| 0.7
| ###
| ###
| 245,487
| 85,920
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 0.73
| ###
| ###
| 818,155
| 298,626
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| ###
| 217,827
| 0
| 88.7
| 88.7
| 0.0 |
2012-Feb-20 Mon
| 0.655
| ###
| ###
| ###
| 570,352
| 0
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 437,279
| 0
| 95.5
| 95.5
| 0.0 |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2012-Feb-15 Wed
| 0.58
| ###
| 0.58
| ###
| 262,720
| 76,188
| 90.0
| 90.0
| 0.0 |
2012-Feb-14 Tue
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| 0.56
| 0.575
| 0.56
| 0.575
|
|
| ###
| ###
| ### |
2012-Feb-10 Fri
| 0.59
| 0.59
| 0.55
| 0.58
| 264,751
| ###
| 19.6
| 19.6
| ### |
2012-Feb-09 Thu
| 0.59
| ###
| 0.58
| 0.58
| 141,558
| 41,051
| ###
| ###
| ### |
2012-Feb-08 Wed
| 0.585
| ###
| 0.58
| ###
| 83,471
| ###
| 77.9
| 77.9
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 0.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| 0.585
| ###
| 0.585
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2012-Feb-03 Fri
| 0.58
| 0.585
| 0.575
| 0.575
| 98,946
| 57,388
| ###
| ###
| ### |
2012-Feb-02 Thu
| 0.57
| 0.585
| 0.555
| 0.58
|
|
| ###
| ###
| ### |
2012-Feb-01 Wed
| 0.57
| 0.57
| 0.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2012-Jan-30 Mon
| 0.58
| 0.58
| 0.56
| 0.58
|
|
| ###
| ###
| ### |
2012-Jan-27 Fri
| 0.55
| 0.59
| 0.55
| 0.57
|
|
| 89.4
| 89.4
| ### |
2012-Jan-25 Wed
| ###
| 0.55
| ###
| 0.55
| 354,589
| ###
| 96.2
| 96.2
| ### |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 212,084
| 0
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| 0.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 0.51
| 0.51
| 0.5
| 0.51
|
|
| 70.2
| 70.2
| ### |
2012-Jan-19 Thu
| ###
| 0.51
| ###
| 0.51
| 72,725
| 18,544
| ###
| ###
| ### |
2012-Jan-18 Wed
| ###
| ###
| 0.5
| 0.5
| 321,141
| 80,285
| ###
| ###
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 120,249
| 0
| 77.1
| 77.1
| 0.0 |
2012-Jan-16 Mon
| ###
| 0.51
| ###
| 0.51
|
|
| ###
| ###
| ### |
2012-Jan-13 Fri
| 0.5
| ###
| 0.5
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2012-Jan-12 Thu
| 0.51
| 0.52
| ###
| 0.51
| 109,355
| ###
| ###
| ###
| ### |
2012-Jan-11 Wed
| ###
| 0.52
| 0.51
| 0.51
| 259,259
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| 0.525
| 0.5
| 0.52
|
|
| 88.1
| 88.1
| 0.0 |
2012-Jan-09 Mon
| 0.48
| 0.485
| 0.48
| 0.48
|
|
| 80.0
| 80.0
| 0.0 |
2012-Jan-06 Fri
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| 73.4
| 73.4
| ### |
2012-Jan-04 Wed
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2012-Jan-03 Tue
| 0.47
| 0.475
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2011-Dec-30 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| 0.475
| 0.475
| 0.47
| 0.475
|
|
| 75.4
| 75.4
| ### |
2011-Dec-28 Wed
| 0.475
| 0.475
| 0.47
| 0.47
| 19,723
| ###
| ###
| ###
| ### |
2011-Dec-23 Fri
| ###
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| 0.475
| 0.475
| 0.46
| 0.46
| 16,926
| ###
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 0.47
| 0.475
| ###
| 0.475
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| 0.475
| 0.475
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| 0.475
| 0.475
| 0.46
| 0.46
| 109,357
| 51,124
| 30.9
| 30.9
| 0.0 |
2011-Dec-16 Fri
| 0.48
| 0.485
| ###
| 0.47
| 346,250
| ###
| ###
| ###
| ### |
2011-Dec-15 Thu
| 0.48
| 0.48
| 0.475
| 0.48
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| 0.485
| 0.485
| 0.48
| 0.485
|
|
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| 0.48
| 0.485
| 0.48
| 0.48
| 188,382
| ###
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| 0.48
| 0.48
| 0.475
| 0.475
| 148,027
| 70,682
| 26.8
| 26.8
| ### |
2011-Dec-09 Fri
| 0.48
| 0.485
| 0.475
| 0.485
|
|
| 81.2
| 81.2
| 0.0 |
2011-Dec-08 Thu
| 0.485
| 0.485
| 0.475
| 0.48
| 86,550
| 41,544
| 26.6
| 26.6
| 0.0 |
2011-Dec-07 Wed
| 0.48
| 0.49
| 0.48
| 0.48
|
|
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| 0.47
| 0.485
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Dec-05 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 0.45
| 0.45
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| 0.45
| 0.45
| 0.45
| 0.45
| 100,450
| ###
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| 0.43
| 0.44
| 0.43
| 0.44
| 18,150
| ###
| 86.1
| 86.1
| ### |
2011-Nov-29 Tue
| ###
| ###
| 0.43
| 0.43
| 22,870
| ###
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| 0.44
| ###
| 0.44
| 35,229
| 7,750
| 75.7
| 75.7
| ### |
2011-Nov-25 Fri
| 0.45
| 0.45
| 0.44
| 0.44
| 76,081
| 33,856
| 20.6
| 20.6
| ### |
2011-Nov-24 Thu
| 0.45
| 0.46
| 0.45
| 0.45
| 38,921
| ###
| ###
| ###
| 0.0 |
2011-Nov-23 Wed
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| 24.2
| 24.2
| 0.0 |
2011-Nov-22 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 0.47
| 0.47
| 0.46
| 0.47
| 40,344
| 18,759
| ###
| ###
| ### |
2011-Nov-18 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2011-Nov-15 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 72.4
| 72.4
| ### |
2011-Nov-14 Mon
| 0.47
| 0.47
| 0.46
| 0.47
|
|
| 76.6
| 76.6
| ### |
2011-Nov-11 Fri
| 0.46
| ###
| 0.46
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2011-Nov-10 Thu
| 0.46
| ###
| 0.45
| 0.45
|
|
| 16.3
| 16.3
| 0.0 |
2011-Nov-09 Wed
| 0.48
| 0.485
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2011-Nov-08 Tue
| 0.49
| 0.49
| 0.475
| 0.475
|
|
| 10.3
| 10.3
| ### |
2011-Nov-07 Mon
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| 16.5
| 16.5
| 0.0 |
2011-Nov-04 Fri
| 0.485
| 0.49
| 0.48
| 0.49
|
|
| 76.0
| 76.0
| ### |
2011-Nov-03 Thu
| 0.49
| 0.49
| 0.48
| 0.48
| 48,380
| ###
| ###
| ###
| 0.0 |
2011-Nov-02 Wed
| ###
| ###
| 0.48
| 0.48
| 43,785
| ###
| 12.4
| 12.4
| 0.0 |
2011-Nov-01 Tue
| 0.5
| 0.5
| 0.485
| 0.485
| 89,581
| ###
| 12.9
| 12.9
| 0.0 |
2011-Oct-31 Mon
| 0.49
| ###
| 0.49
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Oct-28 Fri
| 0.49
| 0.49
| 0.48
| 0.48
| 173,420
| ###
| 23.2
| 23.2
| 0.0 |
2011-Oct-27 Thu
| 0.475
| 0.49
| 0.475
| 0.49
|
|
| 83.6
| 83.6
| ### |
2011-Oct-26 Wed
| 0.485
| 0.485
| 0.46
| ###
| 65,350
| 30,877
| 6.1
| 6.1
| 0.0 |
2011-Oct-25 Tue
| 0.49
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 0.5
| ###
| 0.45
| 0.48
| 369,858
| ###
| 8.7
| 8.7
| 0.0 |
2011-Oct-21 Fri
| 0.48
| 0.5
| 0.48
| ###
| 349,883
| 171,442
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| 0.455
| ###
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 26,450
| ###
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 0.455
| 0.455
| 0.44
| 0.44
|
|
| 13.2
| 13.2
| ### |
2011-Oct-17 Mon
| 0.45
| 0.46
| 0.45
| 0.46
| 10,781
| ###
| 82.5
| 82.5
| 0.0 |
2011-Oct-14 Fri
| ###
| 0.45
| ###
| 0.45
|
|
| 90.3
| 90.3
| 0.0 |
2011-Oct-13 Thu
| 0.43
| 0.44
| 0.43
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2011-Oct-12 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-Oct-11 Tue
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2011-Oct-10 Mon
| 0.425
| 0.45
| 0.425
| 0.43
| 44,459
| 19,450
| 72.4
| 72.4
| ### |
2011-Oct-07 Fri
| 0.45
| 0.46
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2011-Oct-06 Thu
| 0.425
| 0.43
| 0.425
| 0.43
| 19,971
| ###
| 61.0
| 61.0
| ### |
2011-Oct-05 Wed
| 0.42
| 0.425
| ###
| 0.425
|
|
| ###
| ###
| ### |
2011-Oct-04 Tue
| 0.4
| 0.41
| 0.4
| 0.41
|
|
| 87.5
| 87.5
| ### |
2011-Oct-03 Mon
| 0.41
| 0.41
| 0.4
| 0.4
| 96,621
| ###
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| 0.425
| 0.425
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| 0.41
| 0.41
| 0.41
| 0.41
| 2,825
| 1,158
| 71.0
| 71.0
| ### |
2011-Sep-27 Tue
| ###
| 0.43
| ###
| 0.41
| 77,788
| 16,724
| 71.7
| 71.7
| ### |
2011-Sep-26 Mon
| ###
| 0.42
| 0.4
| 0.4
| 104,573
| 42,874
| 37.0
| 37.0
| 0.0 |
2011-Sep-23 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| 74.7
| 74.7
| ### |
2011-Sep-22 Thu
| 0.42
| 0.425
| ###
| 0.425
| 171,723
| ###
| ###
| ###
| ### |
2011-Sep-21 Wed
| ###
| ###
| 0.42
| 0.425
|
|
| 18.1
| 18.1
| ### |
2011-Sep-20 Tue
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| 21.3
| 21.3
| ### |
2011-Sep-19 Mon
| 0.46
| 0.46
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2011-Sep-16 Fri
| ###
| 0.46
| ###
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 0.43
| ###
| 0.42
| ###
| 71,024
| ###
| 83.8
| 83.8
| 0.0 |
2011-Sep-14 Wed
| 0.42
| ###
| 0.42
| 0.43
|
|
| 92.4
| 92.4
| ### |
2011-Sep-13 Tue
| ###
| 0.42
| ###
| 0.42
|
|
| 98.8
| 98.8
| ### |
2011-Sep-12 Mon
| 0.375
| ###
| ###
| ###
| 58,278
| 0
| 39.2
| 39.2
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 15,882
| 0
| 63.1
| 63.1
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 26,973
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| 0.385
| 0.385
| 0.385
| 0.385
| 0
|
|
|
| 0.0 |
2011-Sep-02 Fri
| 0.385
| 0.385
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 23,529
| 0
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| 2.1
| 2.1
| 0.0 |
2011-Aug-22 Mon
| ###
| 0.4
| ###
| 0.4
| 172,887
| 34,577
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 94.4
| 94.4
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 4,882
| 0
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 0.345
| 0.345
| ###
| ###
| 56,877
| ###
| 14.8
| 14.8
| 0.0 |
2011-Aug-10 Wed
| ###
| 0.345
| ###
| 0.345
| 41,023
| 7,076
| 85.4
| 85.4
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| 0.345
| 0.345
| 0.325
| ###
| 314,070
| ###
| 24.8
| 24.8
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| 0.375
| 0.385
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 685
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
| 105,650
| 0
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
| 114,350
| 0
| 76.3
| 76.3
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 112,983
| 0
| 19.0
| 19.0
| 0.0 |
2011-Jul-18 Mon
| 0.375
| 0.385
| ###
| ###
| 115,350
| ###
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 7,582
| 0
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 0.385
| ###
| 0.385
| 0.385
|
|
| 75.4
| 75.4
| 0.0 |
2011-Jul-13 Wed
| 0.385
| 0.385
| ###
| 0.385
| 24,522
| 4,720
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 0.385
| 0.385
|
|
| 35.6
| 35.6
| 0.0 |
2011-Jul-11 Mon
| 0.375
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| 0.375
| 133,778
| 0
| ###
| ###
| ### |
2011-Jul-07 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2011-Jul-06 Wed
| 0.285
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2011-Jul-05 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 74.8
| 74.8
| ### |
2011-Jul-04 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 3,150
| 850
| ###
| ###
| ### |
2011-Jul-01 Fri
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 15.4
| 15.4
| ### |
2011-Jun-30 Thu
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 75.6
| 75.6
| ### |
2011-Jun-27 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2011-Jun-24 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 68.8
| 68.8
| ### |
2011-Jun-23 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2011-Jun-22 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 2,941
| 852
| 67.9
| 67.9
| ### |
2011-Jun-21 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-20 Mon
| 0.285
| 0.29
| 0.285
| 0.29
| 4,176
| ###
| ###
| ###
| ### |
2011-Jun-17 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 2,941
| ###
| 72.6
| 72.6
| ### |
2011-Jun-16 Thu
| ###
| ###
| 0.285
| 0.285
|
|
| 11.3
| 11.3
| ### |
2011-Jun-15 Wed
| 0.28
| 0.29
| 0.28
| 0.29
| 104,350
| ###
| ###
| ###
| ### |
2011-Jun-14 Tue
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 92.6
| 92.6
| ### |
2011-Jun-10 Fri
| 0.27
| 0.27
| 0.25
| 0.25
| 379,655
| ###
| 3.5
| 3.5
| 0.0 |
2011-Jun-09 Thu
| 0.275
| 0.275
| 0.27
| 0.275
| 120,445
| 32,821
| ###
| ###
| ### |
2011-Jun-08 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2011-Jun-07 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 24.8
| 24.8
| ### |
2011-Jun-06 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2011-Jun-03 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 73.8
| 73.8
| ### |
2011-Jun-02 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2011-Jun-01 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2011-May-25 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 82.4
| 82.4
| ### |
2011-May-24 Tue
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 20.1
| 20.1
| ### |
2011-May-23 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-May-20 Fri
| 0.285
| ###
| 0.27
| 0.27
|
|
| 4.8
| 4.8
| ### |
2011-May-19 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2011-May-17 Tue
| 0.285
| 0.29
| 0.285
| 0.29
| 59,382
| 17,072
| ###
| ###
| ### |
2011-May-16 Mon
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 28.5
| 28.5
| ### |
2011-May-13 Fri
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2011-May-12 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2011-May-11 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 11.8
| 11.8
| ### |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 0.28
| ###
| 41,647
| ###
| 63.3
| 63.3
| 0.0 |
2011-May-05 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2011-May-04 Wed
| ###
| ###
| 0.29
| 0.29
| 59,523
| ###
| 24.9
| 24.9
| ### |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 93,353
| 0
| 29.9
| 29.9
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
| 26,252
| 0
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| 0.325
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 13,873
| 0
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 38,058
| 0
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 2,941
| 0
| 63.6
| 63.6
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 1,340
| 0
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| ###
| 3,529
| 0
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 20,550
| 0
| 76.9
| 76.9
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2011-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| 52.0
| 52.0
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 15,741
| 0
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 18,585
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| ###
| ###
| ###
| 20,882
| 0
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 23,823
| 0
| 3.6
| 3.6
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 251,125
| 0
| ###
| ###
| 0.0 |
2011-Feb-23 Wed
| 0.325
| ###
| ###
| ###
| 85,225
| 0
| 20.8
| 20.8
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| 0.325
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 240,522
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 12,850
| 0
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|