End of day Prices (full format), 300 Days for (MRC) MINERAL COMMODITIES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2008-Aug-27 Wed
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2008-Aug-26 Tue
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2008-Aug-25 Mon
| 0.071
| 0.071
| 0.071
| 0.071
| 0
|
|
|
| 0.0 |
2008-Aug-22 Fri
| 0.071
| 0.071
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2008-Aug-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 0.125
| ###
| 0.125
|
|
| 92.5
| 92.5
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2008-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 3.2
| 3.2
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 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
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
| 28,641
| 0
| 75.4
| 75.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-02 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Jul-01 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2008-Jun-30 Mon
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 63.9
| 63.9
| ### |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 93,559
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 154,741
| 0
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 0.155
| 0.155
| 116,442
| 9,024
| 16.8
| 16.8
| ### |
2008-Jun-17 Tue
| ###
| ###
| ###
| ###
| 125,758
| 0
| 6.7
| 6.7
| 0.0 |
2008-Jun-16 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| 8.5
| 8.5
| ### |
2008-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-Jun-10 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 77.9
| 77.9
| ### |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| ###
| ###
| 0.155
|
|
| 89.6
| 89.6
| ### |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 158,344
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 0.155
| ###
| 0.155
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2008-May-30 Fri
| 0.145
| ###
| 0.145
| ###
| 311,348
| 22,572
| 99.3
| 99.3
| 0.0 |
2008-May-29 Thu
| 0.155
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2008-May-28 Wed
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| 75.8
| 75.8
| ### |
2008-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 0.155
| 0.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-May-21 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 111,577
| ###
| 67.7
| 67.7
| ### |
2008-May-20 Tue
| ###
| ###
| ###
| 0.155
|
|
| 2.6
| 2.6
| ### |
2008-May-19 Mon
| 0.155
| ###
| ###
| ###
| 92,125
| 0
| 95.7
| 95.7
| 0.0 |
2008-May-16 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-May-15 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-May-14 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-May-13 Tue
| 0.175
| 0.2
| 0.175
| 0.2
| 405,080
| 75,952
| 98.6
| 98.6
| 0.0 |
2008-May-12 Mon
| ###
| 0.175
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-May-09 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2008-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 1.3
| 1.3
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 516,957
| 0
| 1.3
| 1.3
| 0.0 |
2008-May-05 Mon
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2008-Apr-30 Wed
| 0.155
| ###
| 0.155
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 151,770
| 0
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| 0.145
| ###
| 0.145
| ###
| 37,921
| 2,749
| 86.7
| 86.7
| 0.0 |
2008-Apr-22 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 92,874
| ###
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 14.6
| 14.6
| ### |
2008-Apr-18 Fri
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-Apr-17 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Apr-16 Wed
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-Apr-15 Tue
| 0.155
| 0.155
| 0.155
| 0.155
| 0
|
|
|
| ### |
2008-Apr-14 Mon
| ###
| ###
| 0.155
| 0.155
| 52,356
| 4,057
| ###
| ###
| ### |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
| 148,444
| 0
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 130,556
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
| 229,444
| 0
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2008-Apr-03 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2008-Apr-02 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2008-Apr-01 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| 17.9
| 17.9
| ### |
2008-Mar-28 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Mar-20 Thu
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2008-Mar-19 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 84.6
| 84.6
| ### |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2008-Mar-12 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2008-Mar-11 Tue
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 96.8
| 96.8
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 0.145
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 15,821
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-12 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Feb-08 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 65.7
| 65.7
| 0.0 |
2008-Feb-07 Thu
| ###
| ###
| ###
| ###
| 71,679
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 0.175
| 0.2
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2008-Feb-01 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 0.2
| 0.23
| 0.2
| 0.23
|
|
| ###
| ###
| ### |
2008-Jan-18 Fri
| 0.185
| 0.185
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 0.22
| 0.22
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2008-Jan-15 Tue
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 0.23
| 0.23
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 80.6
| 80.6
| ### |
2008-Jan-10 Thu
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 73.4
| 73.4
| ### |
2008-Jan-08 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 9.3
| 9.3
| 0.0 |
2008-Jan-07 Mon
| 0.185
| 0.22
| 0.185
| 0.22
|
|
| 99.5
| 99.5
| 0.0 |
2008-Jan-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 38,750
| 0
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 90,480
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 80,370
| 0
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 0.21
| 0.21
| 0.185
| 0.185
|
|
| 0.8
| 0.8
| ### |
2007-Dec-06 Thu
| 0.2
| 0.21
| 0.2
| 0.21
| 39,381
| 8,073
| 92.2
| 92.2
| ### |
2007-Dec-05 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| 17.4
| 17.4
| 0.0 |
2007-Dec-04 Tue
| 0.21
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 31,880
| 6,854
| 8.6
| 8.6
| ### |
2007-Nov-30 Fri
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-28 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Nov-27 Tue
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0.2
| 0.225
| 0.2
| 0.225
|
|
| 99.2
| 99.2
| ### |
2007-Nov-22 Thu
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.7
| 2.7
| 0.0 |
2007-Nov-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-20 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Nov-19 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 67.2
| 67.2
| 0.0 |
2007-Nov-16 Fri
| 0.25
| 0.25
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Nov-15 Thu
| 0.25
| 0.26
| 0.25
| 0.25
| 111,650
| 28,470
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| ###
| 0.24
| 0.23
| 0.24
| 232,550
| 54,649
| 88.0
| 88.0
| 0.0 |
2007-Nov-09 Fri
| 0.23
| ###
| 0.22
| ###
| 119,450
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| 0.22
| ###
| 0.22
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2007-Nov-07 Wed
| 0.24
| 0.24
| 0.225
| 0.225
|
|
| 3.8
| 3.8
| ### |
2007-Nov-06 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 64.9
| 64.9
| ### |
2007-Nov-05 Mon
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 33.5
| 33.5
| 0.0 |
2007-Nov-02 Fri
| 0.24
| 0.245
| 0.24
| 0.245
| 49,950
| ###
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| 0.27
| 0.27
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| 0.27
| 0.27
| 597,756
| ###
| 1.6
| 1.6
| ### |
2007-Oct-29 Mon
| 0.24
| 0.28
| 0.23
| 0.28
| 616,250
| 157,143
| ###
| ###
| ### |
2007-Oct-26 Fri
| ###
| ###
| 0.23
| 0.23
|
|
| 16.0
| 16.0
| ### |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| 0.23
| ###
| 0.225
| ###
| 332,858
| 37,446
| 87.7
| 87.7
| 0.0 |
2007-Oct-23 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 0.22
| ###
| 0.22
| ###
| 167,186
| ###
| 96.2
| 96.2
| 0.0 |
2007-Oct-19 Fri
| 0.21
| ###
| 0.21
| ###
| 363,758
| ###
| ###
| ###
| 0.0 |
2007-Oct-18 Thu
| 0.21
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2007-Oct-15 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 68,570
| 14,742
| 7.9
| 7.9
| ### |
2007-Oct-12 Fri
| 0.21
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Oct-09 Tue
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Oct-08 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 71,222
| 14,956
| 67.7
| 67.7
| ### |
2007-Oct-05 Fri
| 0.2
| 0.21
| 0.2
| 0.21
| 73,925
| 15,154
| ###
| ###
| ### |
2007-Oct-04 Thu
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| 0.2
| 0.2
|
|
| 3.2
| 3.2
| 0.0 |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| 0.21
| 0.21
| 98,627
| 10,355
| 0.3
| 0.3
| ### |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
| 71,322
| 0
| 59.6
| 59.6
| 0.0 |
2007-Sep-27 Thu
| 0.23
| 0.24
| 0.23
| 0.24
| 60,373
| 14,187
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.22
| 0.23
| 0.22
| 0.23
| 169,327
| ###
| 90.8
| 90.8
| ### |
2007-Sep-24 Mon
| 0.2
| ###
| 0.2
| ###
| 112,983
| ###
| 94.6
| 94.6
| 0.0 |
2007-Sep-21 Fri
| ###
| 0.2
| ###
| 0.2
| 133,640
| ###
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-19 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 87.0
| 87.0
| ### |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 3,250
| 0
| 5.5
| 5.5
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 27,272
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 99.7
| 99.7
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2007-Sep-07 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.22
| ###
| 0.22
|
|
| 99.3
| 99.3
| 0.0 |
2007-Sep-04 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-03 Mon
| 0.2
| 0.22
| 0.2
| 0.2
|
|
| 66.6
| 66.6
| 0.0 |
2007-Aug-31 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| 98.5
| 98.5
| 0.0 |
2007-Aug-30 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-29 Wed
| 0.175
| 0.2
| 0.175
| ###
|
|
| 96.1
| 96.1
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 14.0
| 14.0
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 62.6
| 62.6
| 0.0 |
2007-Aug-20 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.185
| 0.185
| ###
| ###
| 111,887
| 10,349
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 0.185
| 0.185
| 100,950
| ###
| ###
| ###
| ### |
2007-Aug-15 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 0.23
| 0.23
| 0.2
| 0.22
| 99,354
| ###
| 16.7
| 16.7
| 0.0 |
2007-Aug-13 Mon
| 0.2
| 0.24
| 0.2
| 0.23
|
|
| 99.3
| 99.3
| ### |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| 0.22
| 0.22
| ###
| ###
| 296,750
| 32,642
| 2.8
| 2.8
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Aug-07 Tue
| ###
| 0.22
| ###
| 0.22
|
|
| 97.3
| 97.3
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 214,272
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| 0.21
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| 0.23
| 0.23
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2007-Aug-01 Wed
| 0.245
| 0.245
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-Jul-31 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| 0.24
| ###
| 0.24
| 329,170
| ###
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 0.255
| 0.23
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-Jul-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 45,880
| 11,470
| 75.5
| 75.5
| 0.0 |
2007-Jul-25 Wed
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.5
| 66.5
| 0.0 |
2007-Jul-24 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 95,083
| ###
| 63.5
| 63.5
| 0.0 |
2007-Jul-23 Mon
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 0.255
| 0.26
| 0.24
| 0.26
|
|
| 81.7
| 81.7
| 0.0 |
2007-Jul-18 Wed
| 0.22
| 0.25
| 0.22
| 0.25
| 120,883
| ###
| 99.2
| 99.2
| 0.0 |
2007-Jul-17 Tue
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 18.5
| 18.5
| 0.0 |
2007-Jul-16 Mon
| 0.22
| 0.26
| 0.22
| 0.255
| 430,845
| ###
| 99.2
| 99.2
| 0.0 |
2007-Jul-13 Fri
| 0.255
| 0.26
| 0.22
| 0.23
| 317,321
| 76,157
| 1.0
| 1.0
| ### |
2007-Jul-12 Thu
| 0.26
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 0.275
| 0.275
| 0.25
| 0.275
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 21.2
| 21.2
| ### |
2007-Jul-09 Mon
| 0.29
| 0.29
| 0.275
| 0.28
| 204,929
| ###
| ###
| ###
| ### |
2007-Jul-06 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 11.4
| 11.4
| ### |
2007-Jul-05 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| 0.28
| 0.28
| 261,150
| ###
| 4.5
| 4.5
| ### |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
| 527,525
| 0
| 15.2
| 15.2
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
| 109,722
| 0
| 14.9
| 14.9
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 841,928
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 834,642
| 0
| 37.9
| 37.9
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 751,575
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 1,961,720
| 0
| 19.1
| 19.1
| 0.0 |
|