End of day Prices (full format), 225 Days for (MAH) MACMAHON HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2009-Jan-19 Mon
| ###
| 0.345
| ###
| ###
| 4,073,688
| ###
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| 0.345
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-15 Thu
| ###
| 0.355
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| 0.41
| ###
| ###
| 0.4
| 2,747,472
| 0
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| 0.42
| ###
| 0.41
| 3,423,827
| ###
| ###
| ###
| ### |
2009-Jan-09 Fri
| 0.42
| 0.43
| ###
| ###
| 1,495,876
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| 0.43
| 0.43
| 0.4
| 0.41
|
|
| 14.9
| 14.9
| ### |
2009-Jan-07 Wed
| 0.43
| 0.445
| 0.43
| 0.44
|
|
| 74.5
| 74.5
| ### |
2009-Jan-06 Tue
| 0.425
| 0.455
| 0.41
| 0.42
| 1,870,345
| 808,924
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| 0.44
| ###
| 0.425
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 3,335,154
| 0
| 12.0
| 12.0
| 0.0 |
2008-Dec-31 Wed
| 0.355
| ###
| 0.355
| ###
| 1,486,450
| 263,844
| 89.9
| 89.9
| 0.0 |
2008-Dec-30 Tue
| 0.325
| 0.355
| 0.325
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Dec-29 Mon
| ###
| 0.355
| ###
| 0.325
|
|
| 5.1
| 5.1
| ### |
2008-Dec-24 Wed
| ###
| 0.345
| ###
| ###
| 502,622
| ###
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| ###
| 0.345
| 0.325
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Dec-22 Mon
| 0.355
| ###
| 0.325
| ###
| 3,633,144
| 590,385
| 13.4
| 13.4
| 0.0 |
2008-Dec-19 Fri
| 0.42
| 0.43
| ###
| ###
| 5,403,620
| 1,161,778
| 1.6
| 1.6
| 0.0 |
2008-Dec-18 Thu
| 0.4
| ###
| 0.4
| ###
| 6,037,924
| 1,207,584
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.4
| 0.44
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2008-Dec-16 Tue
| 0.4
| 0.41
| 0.375
| ###
| 4,749,426
| 1,864,149
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| ###
| 0.425
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| ###
| 0.425
| ###
| 0.385
|
|
| 11.2
| 11.2
| 0.0 |
2008-Dec-11 Thu
| 0.46
| 0.46
| 0.4
| ###
|
|
| 3.6
| 3.6
| 0.0 |
2008-Dec-10 Wed
| 0.46
| 0.475
| 0.455
| 0.46
|
|
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| 0.475
| 0.48
| 0.45
| 0.47
| 3,011,586
| 1,400,387
| ###
| ###
| ### |
2008-Dec-08 Mon
| ###
| 0.51
| 0.455
| 0.47
|
|
| 73.5
| 73.5
| ### |
2008-Dec-05 Fri
| 0.44
| 0.49
| 0.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 0.47
| 0.47
| 0.43
| ###
| 2,284,341
| 1,027,953
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| 0.49
| 0.45
| 0.45
|
|
| 24.0
| 24.0
| 0.0 |
2008-Dec-02 Tue
| 0.48
| 0.48
| 0.45
| 0.455
| 2,065,388
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 0.53
| 0.545
| 0.5
| 0.5
|
|
| 12.1
| 12.1
| 0.0 |
2008-Nov-28 Fri
| 0.545
| 0.57
| 0.525
| 0.525
| 1,413,682
| ###
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 0.52
| 0.58
| 0.52
| 0.545
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 0.525
| 0.49
| 0.5
| 4,018,689
| 2,039,484
| ###
| ###
| 0.0 |
2008-Nov-25 Tue
| 0.485
| 0.52
| 0.48
| ###
| 3,699,988
| ###
| 84.8
| 84.8
| 0.0 |
2008-Nov-24 Mon
| 0.45
| 0.47
| ###
| 0.45
| 1,327,140
| 311,877
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| ###
| 3,604,451
| 0
| 24.8
| 24.8
| 0.0 |
2008-Nov-19 Wed
| ###
| 0.43
| ###
| 0.4
| 2,408,070
| ###
| 30.8
| 30.8
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| ###
| 4,107,645
| 0
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| ###
| 0.44
| 0.4
| 0.425
| 2,662,646
| ###
| 34.2
| 34.2
| ### |
2008-Nov-14 Fri
| 0.51
| 0.51
| 0.45
| 0.45
|
|
| 4.6
| 4.6
| 0.0 |
2008-Nov-13 Thu
| 0.485
| 0.49
| ###
| ###
| 5,067,126
| 1,241,445
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.55
| 0.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| 0.55
| 0.56
| 6,162,277
| 1,694,626
| 13.4
| 13.4
| ### |
2008-Nov-10 Mon
| 0.755
| 0.785
| ###
| 0.625
| 3,865,120
| 1,517,059
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 0.88
| 0.88
| 0.655
| 0.7
| 10,750,884
| ###
| 0.8
| 0.8
| ### |
2008-Nov-06 Thu
| 1
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| ###
| 0.985
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2008-Nov-04 Tue
| ###
| 0.985
| 0.885
| ###
| 1,782,956
| ###
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| 0.77
| 0.885
| 0.745
| 0.875
| 6,103,283
| 4,974,175
| ###
| ###
| 0.1 |
2008-Oct-31 Fri
| ###
| 0.73
| 0.685
| 0.73
|
|
| 81.6
| 81.6
| 0.1 |
2008-Oct-30 Thu
| 0.7
| 0.73
| 0.655
| ###
| 4,374,745
| ###
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 0.83
| ###
| ###
| 0.72
| 2,719,789
| 0
| 5.8
| 5.8
| ### |
2008-Oct-28 Tue
| 0.78
| ###
| 0.755
| 0.77
| 5,338,086
| 2,015,127
| 39.8
| 39.8
| 0.1 |
2008-Oct-27 Mon
| 0.72
| ###
| 0.72
| 0.77
|
|
| ###
| ###
| 0.1 |
2008-Oct-24 Fri
| 0.86
| 0.885
| 0.75
| 0.755
|
|
| 9.6
| 9.6
| ### |
2008-Oct-23 Thu
| 0.85
| ###
| 0.84
| 0.87
|
|
| ###
| ###
| 0.1 |
2008-Oct-22 Wed
| 1.145
| 1.145
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2008-Oct-21 Tue
| 1.26
| 1.275
| 1.155
| 1.155
|
|
| ###
| ###
| 0.1 |
2008-Oct-20 Mon
| ###
| ###
| ###
| 1.25
| 1,814,222
| 0
| 13.3
| 13.3
| ### |
2008-Oct-17 Fri
| 1.345
| ###
| ###
| ###
| 1,993,870
| 0
| 34.6
| 34.6
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| 1.225
| ###
| 2,932,722
| ###
| 32.3
| 32.3
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| 1.345
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 1.385
| 1.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 1.44
| ###
| 1.345
|
|
| ###
| ###
| ### |
2008-Oct-10 Fri
| 1.28
| ###
| 1.26
| ###
| 4,343,923
| 2,736,671
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| 1.325
| ###
| ###
| 1.355
|
|
| 84.8
| 84.8
| ### |
2008-Oct-08 Wed
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| 1.28
| 1.385
| 3,861,855
| 2,471,587
| ###
| ###
| 0.1 |
2008-Oct-06 Mon
| 1.525
| 1.54
| 1.42
| 1.445
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| ###
| 1.625
| 1.545
| 1.58
| 2,552,075
| ###
| 29.4
| 29.4
| 0.1 |
2008-Oct-02 Thu
| ###
| 1.645
| ###
| ###
| 2,573,941
| ###
| 41.2
| 41.2
| 0.0 |
2008-Oct-01 Wed
| ###
| ###
| 1.585
| 1.645
| 2,021,720
| ###
| 31.2
| 31.2
| 0.1 |
2008-Sep-30 Tue
| ###
| 1.685
| 1.58
| ###
| 1,648,440
| 2,691,078
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 1.8
| 1.83
| ###
| ###
| 2,464,740
| ###
| 11.9
| 11.9
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 1.78
| 1.785
| 1,580,923
| 1,407,021
| ###
| ###
| 0.1 |
2008-Sep-25 Thu
| 1.83
| ###
| 1.83
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Sep-24 Wed
| 1.85
| 1.88
| 1.8
| 1.88
| 3,264,382
| ###
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 1.75
| 1.85
| 1.73
| 1.84
| 2,682,080
| 4,800,923
| ###
| ###
| ### |
2008-Sep-22 Mon
| 1.89
| ###
| 1.82
| 1.83
|
|
| ###
| ###
| ### |
2008-Sep-19 Fri
| 1.755
| ###
| 1.755
| ###
| 4,313,187
| 3,784,821
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 1.755
| 1.8
| ###
| 1.785
| 19,059,620
| 17,153,658
| 79.5
| 79.5
| 0.1 |
2008-Sep-17 Wed
| 1.82
| ###
| 1.78
| 1.82
| 6,114,576
| 5,441,972
| ###
| ###
| ### |
2008-Sep-16 Tue
| ###
| 1.84
| 1.76
| 1.785
|
|
| 36.4
| 36.4
| 0.1 |
2008-Sep-15 Mon
| 1.8
| 1.87
| 1.79
| 1.84
| 3,298,754
| ###
| ###
| ###
| ### |
2008-Sep-12 Fri
| 1.8
| 1.85
| 1.785
| ###
| 4,475,570
| 8,134,348
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| ###
| 1.925
| ###
| 1.8
| 15,398,649
| ###
| 88.6
| 88.6
| 0.1 |
2008-Sep-10 Wed
| 1.83
| 1.83
| 1.745
| 1.825
|
|
| 36.2
| 36.2
| ### |
2008-Sep-09 Tue
| 1.81
| ###
| 1.76
| 1.81
| 2,825,072
| ###
| ###
| ###
| ### |
2008-Sep-08 Mon
| 1.89
| 1.89
| 1.79
| 1.81
|
|
| 10.7
| 10.7
| ### |
2008-Sep-05 Fri
| 1.74
| 1.84
| 1.74
| 1.8
| 3,280,475
| 5,872,050
| ###
| ###
| 0.1 |
2008-Sep-04 Thu
| 1.89
| ###
| ###
| 1.85
| 4,694,089
| 0
| 30.2
| 30.2
| 0.1 |
2008-Sep-03 Wed
| 1.84
| ###
| 1.81
| ###
| 5,343,745
| 4,836,089
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| 1.81
| 1.84
| 1.785
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-Sep-01 Mon
| 1.72
| 1.81
| 1.71
| 1.8
| 2,609,123
| 4,592,056
| ###
| ###
| 0.1 |
2008-Aug-29 Fri
| 1.78
| 1.78
| 1.73
| 1.755
| 3,362,726
| 5,901,584
| 19.9
| 19.9
| 0.1 |
2008-Aug-28 Thu
| 1.73
| ###
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2008-Aug-27 Wed
| 1.84
| 1.84
| 1.77
| 1.78
| 3,300,673
| ###
| 12.5
| 12.5
| 0.1 |
2008-Aug-26 Tue
| 1.75
| 1.825
| 1.73
| 1.825
|
|
| ###
| ###
| ### |
2008-Aug-25 Mon
| 1.75
| 1.775
| 1.7
| 1.75
| 3,628,725
| ###
| ###
| ###
| 0.1 |
2008-Aug-22 Fri
| ###
| 1.71
| ###
| 1.71
|
|
| 91.3
| 91.3
| 0.1 |
2008-Aug-21 Thu
| 1.55
| ###
| 1.55
| 1.625
| 3,878,628
| ###
| ###
| ###
| ### |
2008-Aug-20 Wed
| 1.53
| 1.575
| ###
| 1.55
|
|
| 74.1
| 74.1
| ### |
2008-Aug-19 Tue
| 1.5
| 1.525
| 1.48
| 1.485
|
|
| 34.2
| 34.2
| ### |
2008-Aug-18 Mon
| 1.52
| 1.54
| 1.51
| 1.525
| 798,258
| 1,217,343
| ###
| ###
| 0.1 |
2008-Aug-15 Fri
| 1.55
| ###
| ###
| 1.53
|
|
| ###
| ###
| ### |
2008-Aug-14 Thu
| 1.525
| 1.555
| 1.52
| 1.55
| 1,623,472
| 2,496,088
| ###
| ###
| ### |
2008-Aug-13 Wed
| ###
| ###
| 1.47
| 1.485
| 2,326,589
| 1,710,042
| 5.6
| 5.6
| ### |
2008-Aug-12 Tue
| 1.675
| ###
| 1.59
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 1.7
| 1.7
| ###
| 1.685
| 968,846
| ###
| ###
| ###
| ### |
2008-Aug-06 Wed
| ###
| ###
| ###
| 1.7
| 3,235,877
| 0
| 74.7
| 74.7
| ### |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| 1.645
| 1.655
| 8,208,371
| 6,751,385
| 31.6
| 31.6
| 0.1 |
2008-Aug-01 Fri
| 1.675
| ###
| 1.655
| 1.685
|
|
| 76.8
| 76.8
| ### |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,620,278
| 0
| 73.5
| 73.5
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| 1.55
| ###
| 1,807,881
| ###
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 1.675
| 1.675
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 1,923,045
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 1.7
| 1.7
| 1.645
| ###
| 1,756,076
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
| 3,256,575
| 0
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| ###
| 1.645
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| 1.645
| 1.57
| 1.585
| 2,268,281
| ###
| 28.5
| 28.5
| ### |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| 1.645
| 3,809,645
| 0
| ###
| ###
| 0.1 |
2008-Jul-15 Tue
| ###
| 1.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 1.56
| 1.71
| 1.56
| 1.655
|
|
| ###
| ###
| 0.1 |
2008-Jul-11 Fri
| 1.54
| ###
| 1.54
| 1.585
|
|
| 82.4
| 82.4
| ### |
2008-Jul-10 Thu
| 1.585
| 1.645
| 1.54
| 1.54
| 3,008,421
| ###
| 21.4
| 21.4
| ### |
2008-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 1.575
| 1.59
|
|
| 45.7
| 45.7
| ### |
2008-Jul-07 Mon
| 1.57
| ###
| 1.54
| 1.59
| 1,214,970
| 935,526
| ###
| ###
| ### |
2008-Jul-04 Fri
| 1.555
| ###
| 1.55
| 1.575
| 2,231,141
| ###
| ###
| ###
| 0.1 |
2008-Jul-03 Thu
| ###
| ###
| 1.555
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2008-Jul-02 Wed
| 1.73
| 1.73
| ###
| ###
| 2,925,387
| 2,530,459
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 1.655
| ###
| 1.655
| 1.72
| 1,956,187
| 1,618,744
| ###
| ###
| 0.1 |
2008-Jun-30 Mon
| ###
| 1.7
| ###
| ###
| 2,778,957
| ###
| 70.7
| 70.7
| 0.0 |
2008-Jun-27 Fri
| ###
| 1.71
| ###
| ###
| 2,901,079
| 2,480,422
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 1.685
| 1.75
| ###
| 1.7
| 3,377,285
| 2,955,124
| ###
| ###
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,451,075
| 0
| 29.5
| 29.5
| 0.0 |
2008-Jun-24 Tue
| 1.675
| ###
| ###
| ###
| 1,991,777
| 0
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| 1.71
| ###
| 1.655
| 1.675
| 2,086,248
| 1,726,370
| ###
| ###
| ### |
2008-Jun-20 Fri
| ###
| 1.73
| ###
| 1.7
| 2,578,355
| 2,230,277
| 77.1
| 77.1
| ### |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 4,631,121
| 0
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 1.585
| 1.655
| 3,007,378
| 2,383,347
| ###
| ###
| 0.1 |
2008-Jun-17 Tue
| 1.57
| ###
| ###
| ###
| 1,969,971
| 0
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 1.555
| ###
| 1.55
| ###
| 976,123
| ###
| 88.3
| 88.3
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| 1.555
| 1.57
|
|
| 33.5
| 33.5
| 0.1 |
2008-Jun-11 Wed
| ###
| ###
| 1.575
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
| 2,212,156
| 0
| 11.6
| 11.6
| 0.0 |
2008-Jun-06 Fri
| 1.755
| 1.76
| ###
| 1.745
|
|
| 34.9
| 34.9
| 0.1 |
2008-Jun-05 Thu
| ###
| ###
| 1.73
| 1.74
| 1,769,354
| ###
| 33.7
| 33.7
| 0.1 |
2008-Jun-04 Wed
| 1.76
| 1.76
| 1.72
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Jun-03 Tue
| ###
| 1.77
| 1.73
| 1.75
| 1,339,277
| ###
| 40.7
| 40.7
| 0.1 |
2008-Jun-02 Mon
| 1.74
| 1.77
| 1.74
| 1.76
|
|
| 78.0
| 78.0
| 0.1 |
2008-May-30 Fri
| 1.755
| 1.78
| 1.72
| 1.73
| 2,942,475
| ###
| 25.2
| 25.2
| ### |
2008-May-29 Thu
| 1.775
| 1.775
| 1.73
| 1.755
|
|
| 28.0
| 28.0
| 0.1 |
2008-May-28 Wed
| 1.79
| ###
| 1.745
| 1.755
|
|
| ###
| ###
| 0.1 |
2008-May-27 Tue
| 1.8
| 1.8
| 1.745
| 1.77
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 1.775
| 1.78
| 1.73
| 1.77
|
|
| ###
| ###
| ### |
2008-May-23 Fri
| 1.72
| 1.77
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-May-22 Thu
| 1.72
| 1.725
| ###
| 1.71
| 4,065,975
| ###
| 28.8
| 28.8
| 0.1 |
2008-May-21 Wed
| 1.77
| 1.79
| ###
| 1.745
|
|
| ###
| ###
| 0.1 |
2008-May-20 Tue
| ###
| ###
| 1.75
| 1.785
|
|
| 6.1
| 6.1
| 0.1 |
2008-May-19 Mon
| ###
| 1.87
| ###
| 1.87
| 3,107,682
| 2,905,682
| ###
| ###
| ### |
2008-May-16 Fri
| ###
| 1.81
| 1.78
| 1.79
|
|
| 32.5
| 32.5
| 0.1 |
2008-May-15 Thu
| 1.775
| 1.8
| 1.775
| 1.78
|
|
| ###
| ###
| 0.1 |
2008-May-14 Wed
| ###
| 1.78
| 1.75
| ###
| 1,188,088
| 2,096,975
| 65.8
| 65.8
| 0.0 |
2008-May-13 Tue
| ###
| 1.77
| ###
| 1.72
| 2,302,742
| 2,037,926
| 76.6
| 76.6
| 0.1 |
2008-May-12 Mon
| ###
| 1.76
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 2,370,475
| 0
| ###
| ###
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 1.585
| 1.675
|
|
| ###
| ###
| ### |
2008-May-07 Wed
| ###
| ###
| 1.4
| 1.58
|
|
| ###
| ###
| 0.1 |
2008-May-06 Tue
| 1.585
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| ###
| 1.56
| 1.625
| 725,954
| 566,244
| 67.9
| 67.9
| ### |
2008-May-02 Fri
| 1.625
| ###
| 1.59
| ###
| 529,182
| ###
| 21.8
| 21.8
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 510,944
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| 1.57
| 1.625
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| 1.625
| 1.58
| ###
| 535,580
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| 1.55
| 1.57
|
|
| 15.5
| 15.5
| 0.1 |
2008-Apr-24 Thu
| 1.55
| ###
| 1.525
| 1.59
| 747,948
| ###
| ###
| ###
| ### |
2008-Apr-23 Wed
| 1.555
| 1.58
| 1.545
| 1.58
| 761,227
| ###
| ###
| ###
| 0.1 |
2008-Apr-22 Tue
| ###
| ###
| 1.545
| 1.59
| 825,450
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| 1.59
| ###
| 1.55
| ###
| 1,441,686
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| 1.5
| 1.555
| 1.5
| 1.555
|
|
| 88.8
| 88.8
| ### |
2008-Apr-17 Thu
| 1.5
| ###
| ###
| 1.51
|
|
| ###
| ###
| 0.1 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 1.455
|
|
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| 1.4
| ###
| ###
| ###
| 1,163,255
| 0
| 23.6
| 23.6
| 0.0 |
2008-Apr-11 Fri
| 1.4
| 1.44
| 1.4
| 1.41
|
|
| 75.1
| 75.1
| ### |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 1,288,287
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 1.47
| 1.475
|
|
| 25.1
| 25.1
| 0.1 |
2008-Apr-08 Tue
| 1.53
| 1.53
| 1.47
| ###
| 930,855
| 1,396,282
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 1.54
| ###
| 1.5
| 2,207,140
| ###
| ###
| ###
| 0.1 |
2008-Apr-04 Fri
| 1.48
| 1.54
| 1.48
| 1.485
| 3,415,127
| 5,156,841
| 63.0
| 63.0
| ### |
2008-Apr-03 Thu
| 1.52
| 1.54
| 1.47
| 1.48
| 1,407,587
| ###
| ###
| ###
| 0.1 |
2008-Apr-02 Wed
| 1.56
| 1.56
| 1.485
| 1.51
| 1,433,387
| ###
| ###
| ###
| 0.1 |
2008-Apr-01 Tue
| 1.52
| 1.53
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Mar-31 Mon
| 1.55
| ###
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| ###
| 1.53
| 1.555
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| ###
| 1.585
| ###
| 1,459,670
| 1,156,788
| ###
| ###
| 0.0 |
2008-Mar-26 Wed
| 1.57
| ###
| 1.57
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2008-Mar-25 Tue
| 1.53
| 1.59
| ###
| 1.57
| 1,634,157
| 1,299,154
| 81.0
| 81.0
| 0.1 |
2008-Mar-20 Thu
| 1.5
| 1.54
| 1.425
| 1.53
| 6,337,848
| 9,395,859
| 83.7
| 83.7
| ### |
2008-Mar-19 Wed
| ###
| 1.525
| 1.45
| 1.475
| 2,080,345
| ###
| 18.2
| 18.2
| 0.1 |
2008-Mar-18 Tue
| 1.53
| 1.55
| 1.47
| 1.48
|
|
| ###
| ###
| 0.1 |
2008-Mar-17 Mon
| 1.5
| 1.5
| ###
| 1.5
| 2,185,185
| 1,638,888
| ###
| ###
| 0.1 |
2008-Mar-14 Fri
| ###
| 1.655
| 1.51
| 1.53
| 1,713,945
| ###
| 9.0
| 9.0
| ### |
2008-Mar-13 Thu
| ###
| ###
| 1.56
| ###
| 1,581,073
| ###
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| 1.58
| ###
| 3,634,742
| 2,871,446
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 1.585
| ###
| 1.56
| ###
| 3,234,451
| 2,522,871
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 1.72
| ###
| 1.655
|
|
| 38.9
| 38.9
| 0.1 |
2008-Mar-07 Fri
| ###
| 1.76
| 1.685
| ###
| 2,947,526
| ###
| 78.8
| 78.8
| 0.0 |
2008-Mar-06 Thu
| 1.8
| 1.8
| ###
| 1.745
|
|
| 16.9
| 16.9
| 0.1 |
2008-Mar-05 Wed
| ###
| 1.84
| 1.755
| 1.8
| 3,670,778
| 6,598,223
| ###
| ###
| 0.1 |
2008-Mar-04 Tue
| 1.745
| 1.775
| ###
| 1.775
| 4,777,244
| ###
| ###
| ###
| ### |
2008-Mar-03 Mon
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2008-Feb-29 Fri
| ###
| ###
| 1.655
| 1.71
| 1,673,180
| 1,384,556
| ###
| ###
| 0.1 |
|