End of day Prices (full format), 300 Days for (KYC) KEYCORP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 6.84 |
2010-Dec-08 Wed
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Dec-07 Tue
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Dec-06 Mon
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Dec-03 Fri
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Dec-02 Thu
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Dec-01 Wed
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Nov-30 Tue
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Nov-29 Mon
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Nov-26 Fri
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 69.0
| 69.0
| ### |
2010-Nov-25 Thu
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2010-Nov-24 Wed
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2010-Nov-23 Tue
| 0.575
| 0.575
| 0.575
| 0.575
| 18,083
| ###
| 79.0
| 79.0
| ### |
2010-Nov-22 Mon
| 0.575
| 0.575
| 0.575
| 0.575
| 128,578
| ###
| ###
| ###
| ### |
2010-Nov-19 Fri
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| 73.7
| 73.7
| ### |
2010-Nov-18 Thu
| 0.57
| 0.575
| 0.57
| 0.575
| 163,420
| 93,557
| ###
| ###
| ### |
2010-Nov-17 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 0.575
| 0.575
| 0.575
| 0.575
| 0
|
|
|
| ### |
2010-Nov-12 Fri
| 0.575
| 0.575
| 0.575
| 0.575
|
|
| ###
| ###
| ### |
2010-Nov-11 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2010-Nov-10 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 103,520
| ###
| ###
| ###
| ### |
2010-Nov-05 Fri
| 0.575
| 0.575
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2010-Nov-03 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 67.1
| 67.1
| ### |
2010-Nov-02 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 69.6
| 69.6
| ### |
2010-Nov-01 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 135,880
| 77,451
| 65.3
| 65.3
| ### |
2010-Oct-29 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-27 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 77.8
| 77.8
| ### |
2010-Oct-26 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 71.6
| 71.6
| ### |
2010-Oct-25 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 97,778
| ###
| 58.8
| 58.8
| ### |
2010-Oct-22 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2010-Oct-21 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 69.5
| 69.5
| ### |
2010-Oct-20 Wed
| 0.57
| 0.57
| ###
| 0.57
| 1,235,723
| 352,181
| ###
| ###
| ### |
2010-Oct-19 Tue
| 0.575
| 0.58
| 0.57
| 0.57
|
|
| 30.7
| 30.7
| ### |
2010-Oct-18 Mon
| 0.57
| 0.57
| 0.57
| 0.57
| 0
|
|
|
| ### |
2010-Oct-15 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-14 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 1,089
| 620
| ###
| ###
| ### |
2010-Oct-13 Wed
| 0.58
| 0.58
| 0.57
| 0.57
| 14,649
| 8,423
| ###
| ###
| ### |
2010-Oct-12 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 87.1
| 87.1
| ### |
2010-Oct-11 Mon
| 0.57
| 0.575
| 0.57
| 0.57
| 177,587
| ###
| 67.3
| 67.3
| ### |
2010-Oct-08 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 63.0
| 63.0
| ### |
2010-Oct-07 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 138,020
| 78,671
| 65.8
| 65.8
| ### |
2010-Oct-06 Wed
| 0.57
| 0.575
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-05 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 68.6
| 68.6
| ### |
2010-Oct-04 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Oct-01 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 0.57
| 0.57
| 0.57
| 0.57
| 228,188
| ###
| 76.1
| 76.1
| ### |
2010-Sep-29 Wed
| ###
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 46,480
| 0
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| 0.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 190,271
| 0
| 70.6
| 70.6
| 0.0 |
2010-Sep-23 Thu
| 0.57
| 0.57
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 0.57
| 0.57
| ###
| 0.57
|
|
| ###
| ###
| ### |
2010-Sep-20 Mon
| 0.575
| 0.575
| 0.57
| 0.57
| 180,450
| ###
| ###
| ###
| ### |
2010-Sep-17 Fri
| 0.57
| 0.57
| 0.57
| 0.57
| 266,250
| ###
| 62.0
| 62.0
| ### |
2010-Sep-16 Thu
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 77.7
| 77.7
| ### |
2010-Sep-15 Wed
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 65.9
| 65.9
| ### |
2010-Sep-14 Tue
| 0.57
| 0.57
| ###
| 0.57
| 841,583
| 239,851
| 67.8
| 67.8
| ### |
2010-Sep-13 Mon
| ###
| 0.57
| ###
| 0.57
|
|
| 74.2
| 74.2
| ### |
2010-Sep-10 Fri
| 0.57
| 0.575
| ###
| ###
| 906,258
| 260,549
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| 0.56
| 0.575
| 0.56
| ###
| 387,228
| 219,751
| 72.4
| 72.4
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-07 Tue
| 0.49
| ###
| 0.49
| ###
| 119,921
| 29,380
| 90.1
| 90.1
| 0.0 |
2010-Sep-06 Mon
| 0.5
| 0.5
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| 0.49
| 0.5
| 0.49
| 0.5
| 155,820
| ###
| ###
| ###
| 0.0 |
2010-Sep-02 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| 0.5
| ###
| 239,180
| ###
| 76.8
| 76.8
| 0.0 |
2010-Aug-31 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.5
| 71.5
| 0.0 |
2010-Aug-30 Mon
| 0.51
| 0.51
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| 9.9
| 9.9
| 0.0 |
2010-Aug-25 Wed
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| 0.53
| ###
| 0.53
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2010-Aug-23 Mon
| 0.51
| 0.51
| 0.51
| 0.51
| 952
| 485
| 72.8
| 72.8
| ### |
2010-Aug-20 Fri
| 0.5
| 0.53
| 0.5
| 0.53
|
|
| 95.3
| 95.3
| 0.0 |
2010-Aug-19 Thu
| 0.51
| 0.51
| 0.5
| 0.5
| 64,450
| 32,547
| 16.1
| 16.1
| 0.0 |
2010-Aug-18 Wed
| ###
| 0.525
| 0.51
| 0.51
| 171,854
| ###
| ###
| ###
| ### |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| 0.5
| 0.5
| 0.49
| 0.5
| 105,359
| 52,152
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 0.525
| 0.525
| 0.5
| 0.5
|
|
| 5.2
| 5.2
| 0.0 |
2010-Aug-12 Thu
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2010-Aug-11 Wed
| 0.525
| 0.525
| 0.525
| 0.525
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2010-Aug-09 Mon
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| 79.0
| 79.0
| 0.0 |
2010-Aug-06 Fri
| ###
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2010-Aug-04 Wed
| 0.5
| 0.53
| 0.485
| 0.53
|
|
| 93.8
| 93.8
| 0.0 |
2010-Aug-03 Tue
| 0.525
| 0.525
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| 0.525
| ###
| 0.525
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 66.0
| 66.0
| ### |
2010-Jul-27 Tue
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2010-Jul-26 Mon
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2010-Jul-23 Fri
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2010-Jul-22 Thu
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 72.5
| 72.5
| 0.0 |
2010-Jul-20 Tue
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jul-19 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jul-16 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jul-15 Thu
| 0.5
| ###
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Jul-12 Mon
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Jul-08 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Jul-07 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Jul-06 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Jul-05 Mon
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Jun-28 Mon
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Jun-25 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Jun-24 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 78.0
| 78.0
| ### |
2010-Jun-23 Wed
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 5.2
| 5.2
| ### |
2010-Jun-22 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.8
| 76.8
| 0.0 |
2010-Jun-21 Mon
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| 66.8
| 66.8
| 0.0 |
2010-Jun-18 Fri
| ###
| 0.54
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
2010-Jun-17 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 10,786
| ###
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 0.525
| 0.525
| 0.525
| 0.525
| 0
|
|
|
| 0.0 |
2010-Jun-15 Tue
| 0.5
| 0.525
| 0.5
| 0.525
|
|
| 94.4
| 94.4
| 0.0 |
2010-Jun-11 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jun-10 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jun-09 Wed
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jun-08 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-03 Thu
| 0.5
| 0.52
| 0.5
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Jun-01 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2010-May-28 Fri
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| 0.47
| 0.49
| 0.47
| 0.49
|
|
| 88.3
| 88.3
| ### |
2010-May-26 Wed
| 0.455
| 0.455
| 0.455
| 0.455
| 0
|
|
|
| 0.0 |
2010-May-25 Tue
| 0.46
| 0.46
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 58.1
| 58.1
| ### |
2010-May-20 Thu
| 0.455
| ###
| 0.445
| 0.445
| 60,825
| ###
| ###
| ###
| ### |
2010-May-19 Wed
| 0.455
| 0.455
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-May-14 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2010-May-13 Thu
| ###
| 0.5
| ###
| 0.5
|
|
| 69.0
| 69.0
| 0.0 |
2010-May-12 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| 82.4
| 82.4
| ### |
2010-May-10 Mon
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 5.9
| 5.9
| ### |
2010-May-07 Fri
| 0.46
| ###
| 0.45
| 0.45
|
|
| 14.0
| 14.0
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 0.45
| 0.45
|
|
| 18.8
| 18.8
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 0.48
| 0.485
|
|
| 23.0
| 23.0
| 0.0 |
2010-May-04 Tue
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2010-May-03 Mon
| 0.5
| ###
| 0.5
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2010-Apr-30 Fri
| 0.51
| 0.51
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-Apr-29 Thu
| ###
| 0.5
| ###
| 0.5
|
|
| 84.5
| 84.5
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-27 Tue
| 0.5
| 0.51
| ###
| ###
| 37,447
| 9,548
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| 0.5
| ###
| ###
| 32,450
| ###
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2010-Apr-20 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 10,250
| 5,022
| 70.6
| 70.6
| ### |
2010-Apr-19 Mon
| 0.5
| 0.5
| 0.48
| 0.49
|
|
| 22.2
| 22.2
| ### |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 0.48
| ###
| 0.48
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2010-Apr-14 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 67.2
| 67.2
| 0.0 |
2010-Apr-13 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 78.8
| 78.8
| ### |
2010-Apr-12 Mon
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 67.6
| 67.6
| ### |
2010-Apr-09 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Apr-06 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2010-Apr-01 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 27,840
| ###
| 63.3
| 63.3
| 0.0 |
2010-Mar-31 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 72.0
| 72.0
| ### |
2010-Mar-30 Tue
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2010-Mar-29 Mon
| 0.475
| 0.475
| 0.475
| 0.475
|
|
|
|
| ### |
2010-Mar-26 Fri
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 73.2
| 73.2
| ### |
2010-Mar-24 Wed
| 0.475
| 0.48
| 0.475
| 0.475
| 43,252
| 20,652
| ###
| ###
| ### |
2010-Mar-23 Tue
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 70.1
| 70.1
| ### |
2010-Mar-22 Mon
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| 74.6
| 74.6
| ### |
2010-Mar-19 Fri
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Mar-17 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Mar-16 Tue
| 0.47
| 0.47
| 0.47
| 0.47
| 0
|
|
|
| ### |
2010-Mar-15 Mon
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 24.4
| 24.4
| ### |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-11 Thu
| 0.48
| 0.48
| ###
| ###
| 33,483
| ###
| 11.9
| 11.9
| 0.0 |
2010-Mar-10 Wed
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| 7.7
| 7.7
| 0.0 |
2010-Mar-09 Tue
| 0.5
| 0.51
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 21,840
| 10,920
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| 0.48
| 0.48
| 0.48
| 0.48
| 0
|
|
|
| 0.0 |
2010-Mar-03 Wed
| 0.48
| 0.48
| 0.475
| 0.48
| 23,570
| 11,254
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| 0.5
| 0.48
| 0.5
|
|
| 80.6
| 80.6
| 0.0 |
2010-Mar-01 Mon
| 0.5
| 0.5
| ###
| 0.475
|
|
| 6.8
| 6.8
| ### |
2010-Feb-26 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 10,040
| 5,020
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 0.54
| 0.5
| 0.54
|
|
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| 0.5
| 0.55
| 0.47
| 0.5
|
|
| 70.6
| 70.6
| 0.0 |
2010-Feb-22 Mon
| 0.5
| 0.5
| 0.49
| 0.5
| 34,950
| ###
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 0.5
| 0.5
| 0.49
| ###
| 277,120
| 137,174
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 0.46
| 0.49
| 0.46
| 0.49
| 132,687
| 63,026
| 96.9
| 96.9
| ### |
2010-Feb-17 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 24,880
| 11,444
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-12 Fri
| 0.45
| 0.47
| 0.45
| 0.47
|
|
| 91.1
| 91.1
| ### |
2010-Feb-11 Thu
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 61.1
| 61.1
| 0.0 |
2010-Feb-10 Wed
| 0.45
| 0.46
| 0.44
| 0.45
| 34,087
| ###
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| 0.47
| 0.47
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2010-Feb-08 Mon
| 0.475
| 0.475
| 0.475
| 0.475
| 0
|
|
|
| ### |
2010-Feb-05 Fri
| 0.48
| 0.48
| 0.475
| 0.475
|
|
| 32.3
| 32.3
| ### |
2010-Feb-04 Thu
| ###
| ###
| 0.49
| 0.49
|
|
| 32.3
| 32.3
| ### |
2010-Feb-03 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.3
| 71.3
| 0.0 |
2010-Feb-02 Tue
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| 15.6
| 15.6
| ### |
2010-Feb-01 Mon
| 0.475
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Jan-29 Fri
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jan-28 Thu
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2010-Jan-27 Wed
| 0.485
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jan-22 Fri
| 0.49
| 0.5
| 0.49
| ###
| 65,040
| ###
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2010-Jan-19 Tue
| 0.48
| 0.48
| ###
| ###
| 34,529
| 8,286
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| 0.5
| 0.5
| 0.48
| 0.48
| 72,840
| ###
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 0.49
| 0.49
| 0.49
| 0.49
| 5,924
| ###
| ###
| ###
| ### |
2010-Jan-13 Wed
| 0.53
| 0.53
| ###
| 0.51
| 10,524
| 2,788
| 7.9
| 7.9
| ### |
2010-Jan-12 Tue
| 0.53
| 0.53
| 0.49
| 0.53
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| 0.53
| 0.53
| 0.53
| 0.53
| 0
|
|
|
| 0.0 |
2010-Jan-08 Fri
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| 89.8
| 89.8
| 0.0 |
2010-Jan-07 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2010-Jan-06 Wed
| 0.5
| 0.51
| 0.49
| 0.51
| 135,381
| ###
| ###
| ###
| ### |
2010-Jan-05 Tue
| 0.49
| 0.49
| 0.49
| 0.49
| 0
|
|
|
| ### |
2010-Jan-04 Mon
| ###
| ###
| 0.485
| 0.49
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| 0.49
| ###
| 0.49
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Dec-30 Wed
| 0.47
| 0.47
| 0.47
| 0.47
| 4,524
| 2,126
| 72.0
| 72.0
| ### |
2009-Dec-29 Tue
| 0.47
| 0.47
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Dec-24 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 64.4
| 64.4
| ### |
2009-Dec-23 Wed
| 0.47
| 0.47
| 0.46
| 0.47
| 71,276
| 33,143
| 62.4
| 62.4
| ### |
2009-Dec-22 Tue
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 67.9
| 67.9
| ### |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Dec-14 Mon
| 0.475
| 0.475
| 0.46
| 0.46
| 63,727
| ###
| ###
| ###
| 0.0 |
2009-Dec-11 Fri
| 0.475
| 0.475
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| 0.47
| 0.47
| ###
| ###
| 3,388
| ###
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-Dec-08 Tue
| 0.475
| 0.475
| 0.46
| 0.47
| 20,822
| ###
| ###
| ###
| ### |
2009-Dec-07 Mon
| 0.49
| 0.49
| 0.47
| 0.47
|
|
| 13.8
| 13.8
| ### |
2009-Dec-04 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-Dec-02 Wed
| 0.5
| 0.5
| 0.47
| 0.47
|
|
| 5.8
| 5.8
| ### |
2009-Dec-01 Tue
| 0.47
| 0.5
| 0.47
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| 0.455
| 0.475
| 0.455
| 0.475
|
|
| 89.3
| 89.3
| ### |
2009-Nov-27 Fri
| 0.45
| 0.49
| 0.45
| 0.49
| 11,222
| 5,274
| 98.1
| 98.1
| ### |
2009-Nov-26 Thu
| 0.48
| 0.49
| 0.48
| 0.48
| 16,150
| ###
| 73.8
| 73.8
| 0.0 |
2009-Nov-25 Wed
| 0.49
| 0.49
| ###
| 0.47
| 31,222
| 7,649
| 9.8
| 9.8
| ### |
2009-Nov-24 Tue
| 0.49
| 0.5
| 0.49
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 0.5
| 0.5
| 0.5
| 0.5
| 0
|
|
|
| 0.0 |
2009-Nov-20 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.2
| 71.2
| 0.0 |
2009-Nov-19 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 0.53
| ###
| 0.52
| 0.52
| 62,154
| ###
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| 0.52
| 0.54
| 0.52
| ###
| 143,820
| 76,224
| 86.9
| 86.9
| 0.0 |
2009-Nov-13 Fri
| 0.48
| 0.52
| 0.48
| 0.5
| 113,150
| 56,575
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| ###
| 0.47
| ###
| 0.47
|
|
| ###
| ###
| ### |
2009-Nov-11 Wed
| 0.46
| 0.46
| 0.46
| 0.46
| 0
|
|
|
| 0.0 |
2009-Nov-10 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| 85.4
| 85.4
| 0.0 |
2009-Nov-09 Mon
| 0.45
| 0.45
| 0.45
| 0.45
| 3,750
| 1,687
| 60.0
| 60.0
| 0.0 |
2009-Nov-06 Fri
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 73.1
| 73.1
| 0.0 |
2009-Nov-03 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 0.47
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| 0.49
| 0.5
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2009-Oct-29 Thu
| 0.49
| 0.49
| 0.47
| 0.47
| 119,472
| 57,346
| ###
| ###
| ### |
2009-Oct-28 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 0.5
| 0.51
| 0.5
| 0.5
|
|
| 81.6
| 81.6
| 0.0 |
2009-Oct-26 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| 11.5
| 11.5
| 0.0 |
2009-Oct-23 Fri
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| 0.5
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 67.4
| 67.4
| 0.0 |
2009-Oct-20 Tue
| 0.55
| 0.55
| 0.54
| 0.54
| 138,827
| ###
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| 0.5
| 0.56
| 0.5
| 0.545
|
|
| 95.6
| 95.6
| 0.0 |
2009-Oct-16 Fri
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| 0.475
| 0.46
| ###
| 272,250
| 127,276
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 0.425
| ###
| 0.425
| 0.44
| 299,020
| 63,541
| ###
| ###
| ### |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 16,541
| 0
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| 0.385
| ###
| 20,742
| ###
| ###
| ###
| 0.0 |
2009-Oct-08 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 64.1
| 64.1
| 0.0 |
2009-Oct-06 Tue
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2009-Oct-05 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
|