End of day Prices (full format), 300 Days for (OST) ONESTEEL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.17 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 13,033,721
| 0
| 92.6
| 92.6
| 0.0 |
2012-Jun-28 Thu
| 0.825
| 0.83
| ###
| 0.81
|
|
| ###
| ###
| 0.1 |
2012-Jun-27 Wed
| 0.83
| 0.84
| 0.8
| ###
| 7,408,280
| 6,074,789
| 14.7
| 14.7
| 0.0 |
2012-Jun-26 Tue
| 0.85
| 0.86
| 0.825
| 0.84
| 5,803,547
| 4,889,488
| ###
| ###
| ### |
2012-Jun-25 Mon
| 0.875
| 0.875
| 0.845
| 0.86
| 4,909,355
| 4,222,045
| ###
| ###
| ### |
2012-Jun-22 Fri
| ###
| 0.88
| 0.85
| 0.87
| 7,215,744
| ###
| ###
| ###
| 0.1 |
2012-Jun-21 Thu
| 0.945
| 0.945
| 0.87
| 0.88
|
|
| 5.4
| 5.4
| 0.1 |
2012-Jun-20 Wed
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 6,509,953
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
| 10,083,685
| 0
| 82.8
| 82.8
| 0.0 |
2012-Jun-15 Fri
| 0.87
| 0.925
| 0.855
| 0.925
|
|
| 94.5
| 94.5
| ### |
2012-Jun-14 Thu
| ###
| ###
| ###
| 0.86
|
|
| 8.2
| 8.2
| ### |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 0.89
| ###
|
|
| 5.9
| 5.9
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2012-Jun-05 Tue
| 0.945
| ###
| ###
| 0.955
| 8,993,350
| 0
| ###
| ###
| 0.1 |
2012-Jun-04 Mon
| 0.945
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| 1
| ###
| 12,070,325
| ###
| 24.6
| 24.6
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| 1.055
| 17,403,181
| 0
| 93.1
| 93.1
| 0.1 |
2012-May-30 Wed
| ###
| ###
| 0.985
| ###
| 14,932,756
| 7,354,382
| 91.3
| 91.3
| 0.0 |
2012-May-29 Tue
| 0.955
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2012-May-25 Fri
| 0.945
| ###
| 0.89
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2012-May-23 Wed
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| 0.975
| 1
|
|
| 79.0
| 79.0
| ### |
2012-May-21 Mon
| ###
| ###
| 0.89
| ###
| 18,950,243
| 8,432,858
| 90.7
| 90.7
| 0.0 |
2012-May-18 Fri
| 1
| ###
| 0.88
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2012-May-17 Thu
| ###
| ###
| 1
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2012-May-16 Wed
| ###
| 1.025
| 0.975
| 0.975
| 19,405,723
| 19,405,723
| 16.7
| 16.7
| ### |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 23,787,426
| 0
| ###
| ###
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 11,369,243
| 0
| 10.8
| 10.8
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| 1.175
| 6,137,543
| 0
| ###
| ###
| ### |
2012-May-10 Thu
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 24,148,723
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 1.245
| 1.27
| 1.175
| ###
| 18,255,256
| 22,317,050
| 4.8
| 4.8
| 0.0 |
2012-May-07 Mon
| 1.26
| 1.275
| 1.2
| 1.225
| 13,028,723
| 16,123,044
| 26.1
| 26.1
| 0.1 |
2012-May-04 Fri
| 1.345
| 1.345
| ###
| ###
| 5,632,789
| 3,788,050
| 17.4
| 17.4
| 0.0 |
2012-May-03 Thu
| ###
| ###
| 1.345
| ###
| 4,934,055
| 3,318,151
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| ###
| 1.375
| ###
| 1.345
| 13,074,752
| ###
| ###
| ###
| ### |
2012-Apr-30 Mon
| ###
| 1.325
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2012-Apr-27 Fri
| ###
| ###
| ###
| ###
| 16,398,173
| 0
| 26.9
| 26.9
| 0.0 |
2012-Apr-26 Thu
| ###
| ###
| ###
| ###
| 12,528,084
| 0
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| 1.285
| ###
| 1.27
| 1.275
| 10,406,174
| 6,607,920
| 25.1
| 25.1
| ### |
2012-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2012-Apr-20 Fri
| 1.26
| 1.345
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| 1.25
| 1.275
| 1.225
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| ###
| ###
| 1.175
| 1.23
|
|
| 93.0
| 93.0
| 0.1 |
2012-Apr-17 Tue
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 1.185
| ###
| ###
| ###
| 4,949,843
| 0
| 86.8
| 86.8
| 0.0 |
2012-Apr-13 Fri
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 1.185
| 1.2
| ###
| ###
| 7,449,484
| ###
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| ###
| 1.185
| ###
| ###
| 8,598,577
| 5,094,656
| 28.0
| 28.0
| 0.0 |
2012-Apr-10 Tue
| 1.25
| 1.25
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| 1.25
| 1.257
| 1.225
| 1.24
| 9,329,080
| 11,577,388
| ###
| ###
| 0.1 |
2012-Apr-04 Wed
| 1.255
| 1.27
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 1.275
| 1.28
| 1.255
| 1.27
| 10,794,675
| 13,682,250
| 28.8
| 28.8
| ### |
2012-Apr-02 Mon
| 1.275
| 1.285
| 1.25
| ###
| 14,535,480
| 18,423,720
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 1.225
| 1.28
| 1.21
| 1.24
| 23,147,645
| ###
| ###
| ###
| 0.1 |
2012-Mar-29 Thu
| 1.245
| 1.26
| 1.22
| 1.225
|
|
| ###
| ###
| 0.1 |
2012-Mar-28 Wed
| ###
| 1.27
| ###
| 1.255
|
|
| 88.9
| 88.9
| ### |
2012-Mar-27 Tue
| 1.24
| 1.25
| ###
| 1.23
| 9,321,158
| 5,825,723
| ###
| ###
| 0.1 |
2012-Mar-26 Mon
| 1.26
| 1.275
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| 1.285
| ###
| 1.25
| 25,316,882
| ###
| 97.5
| 97.5
| ### |
2012-Mar-22 Thu
| ###
| ###
| 1.145
| 1.185
| 14,848,257
| 8,500,627
| 86.1
| 86.1
| 0.1 |
2012-Mar-21 Wed
| ###
| 1.177
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2012-Mar-20 Tue
| ###
| 1.21
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
2012-Mar-19 Mon
| 1.2
| 1.225
| ###
| ###
| 15,217,849
| ###
| 79.1
| 79.1
| 0.0 |
2012-Mar-16 Fri
| 1.2
| ###
| ###
| 1.185
|
|
| 20.5
| 20.5
| 0.1 |
2012-Mar-15 Thu
| 1.175
| ###
| 1.125
| ###
| 23,678,121
| 13,318,943
| 83.7
| 83.7
| 0.0 |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
| 20,990,383
| 0
| 84.5
| 84.5
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| 1.075
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| 1.085
|
|
| 83.7
| 83.7
| 0.1 |
2012-Mar-09 Fri
| 1.055
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2012-Mar-07 Wed
| ###
| 1
| 0.955
| ###
| 13,470,752
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| 1.045
| 12,581,226
| 0
| 28.3
| 28.3
| 0.1 |
2012-Mar-02 Fri
| ###
| ###
| ###
| 1.075
|
|
| 80.0
| 80.0
| ### |
2012-Mar-01 Thu
| 1.045
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-24 Fri
| ###
| 1.145
| ###
| 1.025
| 50,085,673
| 28,674,047
| 0.8
| 0.8
| ### |
2012-Feb-23 Thu
| 0.955
| 1.155
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 0.825
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 0.85
| 0.785
| 0.82
|
|
| 88.8
| 88.8
| 0.1 |
2012-Feb-20 Mon
| 0.74
| 0.75
| 0.725
| 0.73
| 14,729,842
| 10,863,258
| ###
| ###
| 0.1 |
2012-Feb-17 Fri
| 0.725
| 0.76
| 0.725
| 0.745
| 20,436,977
| 15,174,455
| ###
| ###
| ### |
2012-Feb-16 Thu
| 0.725
| 0.73
| 0.71
| 0.71
| 25,600,775
| 18,432,558
| ###
| ###
| ### |
2012-Feb-15 Wed
| 0.75
| 0.76
| 0.73
| 0.73
| 15,173,050
| 11,303,922
| 12.0
| 12.0
| 0.1 |
2012-Feb-14 Tue
| 0.775
| 0.775
| 0.74
| 0.75
|
|
| 12.9
| 12.9
| ### |
2012-Feb-13 Mon
| 0.78
| 0.785
| 0.755
| 0.775
| 13,842,127
| ###
| ###
| ###
| 0.1 |
2012-Feb-10 Fri
| ###
| 0.785
| ###
| 0.77
|
|
| 77.2
| 77.2
| 0.1 |
2012-Feb-09 Thu
| 0.81
| 0.81
| 0.75
| 0.75
| 23,334,871
| ###
| 2.2
| 2.2
| ### |
2012-Feb-08 Wed
| 0.78
| 0.81
| 0.775
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2012-Feb-07 Tue
| ###
| 0.8
| 0.73
| 0.775
| 24,984,527
| ###
| 95.2
| 95.2
| 0.1 |
2012-Feb-06 Mon
| 0.725
| ###
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2012-Feb-03 Fri
| 0.73
| 0.73
| 0.71
| 0.71
| 7,445,424
| ###
| 11.7
| 11.7
| ### |
2012-Feb-02 Thu
| 0.74
| 0.745
| 0.71
| 0.725
|
|
| 16.2
| 16.2
| ### |
2012-Feb-01 Wed
| 0.73
| ###
| 0.72
| 0.725
| 11,592,687
| ###
| 30.6
| 30.6
| ### |
2012-Jan-31 Tue
| 0.77
| 0.775
| 0.73
| 0.74
|
|
| 8.0
| 8.0
| 0.1 |
2012-Jan-30 Mon
| 0.78
| 0.8
| 0.76
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2012-Jan-27 Fri
| 0.825
| 0.83
| 0.78
| 0.78
|
|
| 4.6
| 4.6
| 0.1 |
2012-Jan-25 Wed
| ###
| 0.84
| 0.82
| ###
| 5,535,178
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 0.84
| ###
| 0.83
| 0.83
| 5,223,622
| ###
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| 0.855
| 0.822
| 0.84
| 5,948,246
| ###
| ###
| ###
| ### |
2012-Jan-20 Fri
| ###
| 0.885
| 0.825
| 0.85
| 10,594,043
| ###
| 15.0
| 15.0
| ### |
2012-Jan-19 Thu
| 0.845
| 0.885
| 0.81
| 0.855
| 24,228,345
| 20,533,522
| ###
| ###
| ### |
2012-Jan-18 Wed
| 0.775
| 0.83
| 0.76
| 0.82
|
|
| ###
| ###
| 0.1 |
2012-Jan-17 Tue
| 0.725
| 0.77
| 0.72
| ###
| 16,506,180
| ###
| 92.1
| 92.1
| 0.0 |
2012-Jan-16 Mon
| 0.71
| 0.73
| ###
| 0.71
| 6,415,940
| ###
| 76.2
| 76.2
| ### |
2012-Jan-13 Fri
| ###
| 0.78
| 0.72
| 0.72
| 14,102,172
| 10,576,629
| ###
| ###
| ### |
2012-Jan-12 Thu
| 0.74
| 0.77
| ###
| 0.755
| 9,221,821
| ###
| 86.4
| 86.4
| ### |
2012-Jan-11 Wed
| 0.72
| 0.75
| ###
| 0.73
| 13,652,925
| 5,119,846
| ###
| ###
| 0.1 |
2012-Jan-10 Tue
| ###
| 0.72
| ###
| 0.71
|
|
| ###
| ###
| ### |
2012-Jan-09 Mon
| 0.725
| 0.73
| ###
| 0.7
|
|
| 10.2
| 10.2
| ### |
2012-Jan-06 Fri
| 0.74
| 0.75
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2012-Jan-05 Thu
| 0.74
| 0.745
| 0.72
| 0.74
| 6,188,229
| 4,532,877
| 73.4
| 73.4
| 0.1 |
2012-Jan-04 Wed
| 0.725
| ###
| 0.725
| 0.745
| 8,768,676
| 3,178,645
| ###
| ###
| ### |
2012-Jan-03 Tue
| ###
| 0.72
| ###
| 0.71
| 4,088,959
| 1,472,025
| ###
| ###
| ### |
2011-Dec-30 Fri
| ###
| ###
| ###
| 0.7
| 3,576,721
| 0
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| ###
| 0.675
| 0.7
|
|
| ###
| ###
| ### |
2011-Dec-28 Wed
| 0.75
| 0.775
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2011-Dec-23 Fri
| ###
| 0.78
| 0.73
| 0.75
| 12,459,155
| ###
| ###
| ###
| ### |
2011-Dec-22 Thu
| 0.655
| 0.755
| 0.645
| 0.75
| 16,162,476
| ###
| 99.2
| 99.2
| ### |
2011-Dec-21 Wed
| ###
| 0.685
| ###
| ###
| 9,544,740
| 3,269,073
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| 0.675
| ###
| ###
| 13,249,047
| 4,471,553
| 7.5
| 7.5
| 0.0 |
2011-Dec-19 Mon
| 0.75
| 0.755
| ###
| 0.675
| 15,342,721
| 5,791,877
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 0.77
| 0.77
| 0.745
| ###
| 7,716,222
| ###
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| 0.775
| 0.8
| 0.76
| 0.77
| 13,286,359
| ###
| ###
| ###
| 0.1 |
2011-Dec-14 Wed
| 0.785
| ###
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2011-Dec-13 Tue
| 0.8
| 0.8
| 0.78
| 0.785
|
|
| 18.8
| 18.8
| ### |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 0.84
| 0.84
| 0.8
| 0.81
| 8,002,282
| 6,561,871
| ###
| ###
| 0.1 |
2011-Dec-08 Thu
| 0.855
| 0.86
| 0.84
| 0.845
|
|
| ###
| ###
| ### |
2011-Dec-07 Wed
| 0.85
| ###
| 0.84
| 0.86
| 6,328,385
| 2,657,921
| 78.5
| 78.5
| ### |
2011-Dec-06 Tue
| 0.85
| 0.87
| 0.845
| 0.85
| 6,508,175
| ###
| 79.6
| 79.6
| ### |
2011-Dec-05 Mon
| 0.84
| 0.86
| ###
| 0.86
|
|
| ###
| ###
| ### |
2011-Dec-02 Fri
| 0.845
| 0.845
| 0.81
| 0.84
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| ###
| 0.87
| 0.84
| 0.845
|
|
| 18.1
| 18.1
| ### |
2011-Nov-30 Wed
| 0.825
| ###
| ###
| 0.825
| 15,271,023
| 0
| ###
| ###
| 0.1 |
2011-Nov-29 Tue
| ###
| 0.85
| 0.825
| 0.84
|
|
| 76.8
| 76.8
| ### |
2011-Nov-28 Mon
| 0.825
| ###
| ###
| 0.81
| 10,945,048
| 0
| ###
| ###
| 0.1 |
2011-Nov-25 Fri
| ###
| 0.825
| 0.79
| ###
| 12,123,129
| 9,789,426
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| 0.75
| ###
| 0.745
| 0.79
| 21,477,771
| ###
| 95.3
| 95.3
| ### |
2011-Nov-23 Wed
| ###
| ###
| 0.76
| 0.77
|
|
| 4.3
| 4.3
| 0.1 |
2011-Nov-22 Tue
| 0.88
| 0.89
| 0.82
| 0.83
|
|
| 5.2
| 5.2
| ### |
2011-Nov-21 Mon
| ###
| ###
| 0.925
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2011-Nov-18 Fri
| 0.975
| 0.985
| ###
| ###
| 4,934,677
| 2,430,328
| 24.2
| 24.2
| 0.0 |
2011-Nov-17 Thu
| 1
| ###
| 0.975
| 1
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 7,465,882
| 0
| 18.8
| 18.8
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| ###
| 1.045
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Nov-11 Fri
| ###
| 1.025
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2011-Nov-10 Thu
| ###
| ###
| ###
| ###
| 13,059,388
| 0
| ###
| ###
| 0.0 |
2011-Nov-09 Wed
| ###
| 1
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 9,409,348
| 0
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| 0.985
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2011-Nov-04 Fri
| 0.975
| 0.975
| ###
| ###
| 20,887,970
| 10,182,885
| 22.1
| 22.1
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 0.945
| 0.945
|
|
| 4.7
| 4.7
| 0.1 |
2011-Nov-02 Wed
| ###
| ###
| 0.985
| 0.985
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 1.22
| ###
| 1.2
| 1.2
| 6,502,156
| ###
| 21.6
| 21.6
| 0.1 |
2011-Oct-31 Mon
| 1.26
| 1.27
| 1.23
| 1.23
| 7,186,971
| ###
| 18.5
| 18.5
| 0.1 |
2011-Oct-28 Fri
| ###
| ###
| 1.255
| 1.27
|
|
| ###
| ###
| ### |
2011-Oct-27 Thu
| 1.26
| ###
| 1.26
| 1.26
| 8,871,543
| 5,589,072
| 59.8
| 59.8
| ### |
2011-Oct-26 Wed
| 1.23
| 1.255
| 1.21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| 1.255
| 1.255
| 5,800,642
| ###
| 16.2
| 16.2
| ### |
2011-Oct-24 Mon
| 1.26
| 1.28
| 1.25
| 1.28
| 4,799,120
| 6,070,886
| ###
| ###
| ### |
2011-Oct-21 Fri
| 1.26
| ###
| 1.23
| ###
| 4,137,541
| 2,544,587
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| 1.27
| 1.23
| 1.245
|
|
| 25.5
| 25.5
| 0.1 |
2011-Oct-19 Wed
| ###
| ###
| 1.255
| 1.27
|
|
| 14.2
| 14.2
| ### |
2011-Oct-18 Tue
| ###
| ###
| 1.28
| 1.28
|
|
| 19.5
| 19.5
| ### |
2011-Oct-17 Mon
| ###
| 1.355
| 1.325
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
| 4,292,288
| 0
| ###
| ###
| 0.0 |
2011-Oct-13 Thu
| 1.355
| ###
| ###
| ###
| 7,950,171
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 1.325
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 1.355
| ###
| 5,916,172
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| 1.29
| ###
| 10,997,545
| ###
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 1.29
| 1.345
| 1.285
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2011-Oct-06 Thu
| ###
| 1.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| 1.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2011-Oct-03 Mon
| 1.22
| 1.225
| ###
| ###
| 4,496,420
| 2,754,057
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 1.255
| 1.27
| 1.225
| 1.24
| 6,904,246
| 8,613,046
| 19.9
| 19.9
| 0.1 |
2011-Sep-29 Thu
| 1.26
| ###
| ###
| 1.26
|
|
| ###
| ###
| ### |
2011-Sep-28 Wed
| ###
| ###
| ###
| 1.275
|
|
| 75.9
| 75.9
| ### |
2011-Sep-27 Tue
| ###
| 1.25
| ###
| 1.23
| 7,442,343
| ###
| ###
| ###
| 0.1 |
2011-Sep-26 Mon
| ###
| 1.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| ###
| 1.255
| ###
| 1.21
|
|
| 77.5
| 77.5
| ### |
2011-Sep-22 Thu
| 1.25
| ###
| 1.23
| 1.23
| 10,045,578
| ###
| ###
| ###
| 0.1 |
2011-Sep-21 Wed
| ###
| ###
| 1.255
| 1.28
|
|
| ###
| ###
| ### |
2011-Sep-20 Tue
| 1.285
| 1.285
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| 1.345
| 1.28
| 1.29
|
|
| 13.9
| 13.9
| 0.1 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| 1.325
| 1.255
| 1.26
| 12,051,247
| ###
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| 1.27
| 1.28
| 6,909,453
| ###
| 29.4
| 29.4
| ### |
2011-Sep-13 Tue
| ###
| 1.345
| ###
| ###
| 7,291,745
| ###
| 18.3
| 18.3
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
| 6,019,659
| 0
| 45.6
| 45.6
| 0.0 |
2011-Sep-09 Fri
| 1.425
| 1.425
| ###
| ###
| 6,743,688
| 4,804,877
| 6.3
| 6.3
| 0.0 |
2011-Sep-08 Thu
| 1.475
| 1.475
| 1.41
| 1.425
|
|
| 10.9
| 10.9
| ### |
2011-Sep-07 Wed
| 1.41
| 1.45
| ###
| 1.44
| 7,249,747
| ###
| ###
| ###
| 0.1 |
2011-Sep-06 Tue
| 1.4
| 1.4
| ###
| 1.375
| 8,645,082
| 6,051,557
| ###
| ###
| 0.1 |
2011-Sep-05 Mon
| 1.47
| 1.48
| 1.41
| 1.43
|
|
| ###
| ###
| 0.1 |
2011-Sep-02 Fri
| 1.54
| 1.545
| ###
| 1.52
|
|
| 23.4
| 23.4
| 0.1 |
2011-Sep-01 Thu
| 1.52
| 1.58
| 1.51
| 1.55
| 9,032,555
| ###
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| ###
| 1.46
| 1.5
| 8,703,457
| 6,353,523
| 25.2
| 25.2
| 0.1 |
2011-Aug-30 Tue
| 1.5
| 1.51
| 1.485
| 1.49
|
|
| ###
| ###
| ### |
2011-Aug-29 Mon
| 1.44
| 1.475
| 1.44
| 1.47
|
|
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| ###
| 1.425
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| 1.445
| 1.45
| 1.42
| ###
| 6,572,680
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 1.44
| 1.455
| ###
| 1.41
| 10,570,120
| ###
| 26.0
| 26.0
| ### |
2011-Aug-23 Tue
| 1.345
| 1.41
| ###
| 1.41
|
|
| ###
| ###
| ### |
2011-Aug-22 Mon
| ###
| 1.375
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2011-Aug-19 Fri
| ###
| 1.385
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2011-Aug-18 Thu
| 1.475
| 1.475
| ###
| 1.425
| 10,663,846
| 7,864,586
| ###
| ###
| ### |
2011-Aug-17 Wed
| 1.47
| ###
| 1.45
| ###
| 14,196,344
| 10,292,349
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| 1.445
| 1.51
| 1.43
| 1.45
| 15,440,052
| 22,696,876
| 78.4
| 78.4
| ### |
2011-Aug-15 Mon
| ###
| 1.445
| 1.385
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2011-Aug-12 Fri
| 1.41
| 1.42
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2011-Aug-11 Thu
| ###
| 1.42
| 1.375
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2011-Aug-10 Wed
| 1.45
| ###
| 1.42
| 1.455
|
|
| ###
| ###
| ### |
2011-Aug-09 Tue
| ###
| 1.42
| 1.285
| 1.4
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 1.45
| 1.485
| ###
| ###
| 13,849,478
| ###
| 28.1
| 28.1
| 0.0 |
2011-Aug-05 Fri
| 1.48
| 1.525
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 14,800,841
| 0
| ###
| ###
| 0.0 |
2011-Aug-03 Wed
| 1.675
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 1.77
| 1.77
| ###
| 1.74
| 6,465,659
| ###
| ###
| ###
| 0.1 |
2011-Aug-01 Mon
| ###
| ###
| 1.78
| 1.79
| 6,258,141
| 5,569,745
| ###
| ###
| 0.1 |
2011-Jul-29 Fri
| 1.775
| 1.78
| 1.75
| ###
| 8,666,786
| 15,296,877
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 1.83
| ###
| 1.78
| 1.79
| 10,428,672
| ###
| 19.1
| 19.1
| 0.1 |
2011-Jul-27 Wed
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Jul-26 Tue
| 1.87
| ###
| ###
| 1.925
|
|
| 85.7
| 85.7
| 0.1 |
2011-Jul-25 Mon
| ###
| ###
| 1.855
| 1.86
|
|
| ###
| ###
| 0.1 |
2011-Jul-22 Fri
| ###
| 1.945
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| 1.875
| 1.88
| 4,560,478
| 4,275,448
| ###
| ###
| 0.1 |
2011-Jul-20 Wed
| ###
| ###
| 1.89
| ###
| 6,390,053
| ###
| 63.9
| 63.9
| 0.0 |
2011-Jul-19 Tue
| 1.85
| 1.885
| 1.84
| 1.87
| 5,682,749
| 10,584,120
| ###
| ###
| ### |
2011-Jul-18 Mon
| 1.89
| ###
| 1.85
| 1.875
|
|
| 27.6
| 27.6
| ### |
2011-Jul-15 Fri
| ###
| ###
| 1.875
| 1.885
| 5,568,882
| 5,220,826
| 30.6
| 30.6
| 0.1 |
2011-Jul-14 Thu
| ###
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| 1.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| 1.875
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 9,254,785
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| ###
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2011-Jul-05 Tue
| ###
| 1.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 12,213,858
| 0
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 1.87
| 1.88
| 1.83
| 1.84
|
|
| 17.0
| 17.0
| ### |
2011-Jun-30 Thu
| 1.81
| 1.87
| ###
| 1.85
|
|
| 74.8
| 74.8
| 0.1 |
2011-Jun-29 Wed
| ###
| 1.78
| 1.76
| 1.78
|
|
| 74.0
| 74.0
| 0.1 |
2011-Jun-28 Tue
| 1.77
| 1.775
| 1.74
| 1.755
|
|
| ###
| ###
| 0.1 |
2011-Jun-27 Mon
| 1.77
| 1.78
| 1.75
| 1.755
| 4,659,225
| ###
| ###
| ###
| 0.1 |
2011-Jun-24 Fri
| ###
| ###
| 1.785
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| 1.78
| 1.79
| 5,155,285
| ###
| 34.4
| 34.4
| 0.1 |
2011-Jun-22 Wed
| 1.8
| ###
| 1.785
| 1.79
| 6,913,826
| 6,170,589
| ###
| ###
| 0.1 |
2011-Jun-21 Tue
| 1.75
| 1.79
| 1.75
| 1.78
|
|
| 83.3
| 83.3
| 0.1 |
2011-Jun-20 Mon
| 1.775
| 1.785
| 1.73
| 1.73
| 10,059,428
| 17,679,444
| 29.7
| 29.7
| ### |
2011-Jun-17 Fri
| 1.78
| ###
| 1.775
| 1.785
| 8,436,385
| ###
| ###
| ###
| 0.1 |
2011-Jun-16 Thu
| 1.79
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2011-Jun-15 Wed
| 1.825
| 1.85
| ###
| 1.82
| 6,502,675
| 6,014,974
| ###
| ###
| ### |
2011-Jun-14 Tue
| 1.8
| 1.86
| 1.785
| 1.85
| 9,802,146
| ###
| ###
| ###
| 0.1 |
2011-Jun-10 Fri
| 1.855
| 1.875
| ###
| 1.82
|
|
| 18.2
| 18.2
| ### |
2011-Jun-09 Thu
| 1.78
| 1.855
| 1.77
| ###
| 8,934,626
| ###
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| 1.8
| 1.82
| 1.775
| 1.79
| 5,123,825
| 9,210,075
| 35.2
| 35.2
| 0.1 |
2011-Jun-07 Tue
| 1.76
| ###
| 1.75
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2011-Jun-06 Mon
| ###
| 1.82
| 1.77
| 1.785
| 6,805,858
| ###
| 29.4
| 29.4
| 0.1 |
2011-Jun-03 Fri
| 1.83
| 1.845
| ###
| 1.81
| 6,173,629
| 5,695,172
| ###
| ###
| ### |
2011-Jun-02 Thu
| 1.85
| 1.86
| 1.825
| 1.83
| 7,106,385
| ###
| 29.4
| 29.4
| ### |
2011-Jun-01 Wed
| 1.89
| ###
| ###
| 1.89
| 6,932,827
| 0
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| 1.87
| ###
| 1.87
| 1.885
|
|
| ###
| ###
| 0.1 |
2011-May-30 Mon
| ###
| ###
| 1.86
| 1.87
| 6,551,221
| ###
| 24.0
| 24.0
| ### |
2011-May-27 Fri
| 1.85
| ###
| 1.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| 1.76
| 1.855
| 1.76
| 1.845
|
|
| 93.0
| 93.0
| ### |
2011-May-25 Wed
| 1.79
| ###
| 1.74
| 1.75
|
|
| 24.1
| 24.1
| 0.1 |
2011-May-24 Tue
| ###
| ###
| 1.78
| 1.785
| 7,978,651
| ###
| ###
| ###
| 0.1 |
2011-May-23 Mon
| 1.84
| 1.84
| 1.79
| 1.81
| 14,359,147
| 26,061,851
| 31.3
| 31.3
| ### |
2011-May-20 Fri
| ###
| ###
| 1.86
| ###
| 8,184,270
| 7,611,371
| ###
| ###
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
| 12,622,774
| 0
| ###
| ###
| 0.0 |
2011-May-17 Tue
| 1.885
| ###
| 1.885
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 1.88
| 1.88
| 8,490,885
| ###
| ###
| ###
| 0.1 |
2011-May-13 Fri
| 1.955
| 2
| ###
| ###
| 14,930,448
| 14,930,448
| ###
| ###
| 0.0 |
2011-May-12 Thu
| 2
| ###
| 1.955
| ###
| 12,275,851
| 11,999,644
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 18,036,085
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 2.2
| ###
| ###
| 7,824,575
| ###
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 8,746,426
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 10,690,973
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 17,869,047
| 0
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 14,112,042
| 0
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2011-Apr-28 Thu
| 2.26
| 2.27
| ###
| ###
| 12,292,283
| 13,951,741
| 15.3
| 15.3
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| 2.26
| 2.27
|
|
| ###
| ###
| 0.2 |
2011-Apr-21 Thu
| ###
| ###
| 2.28
| ###
| 5,191,872
| ###
| 67.0
| 67.0
| 0.0 |
|