End of day Prices (full format), 300 Days for (PDN) PALADIN ENERGY LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.03 |
2010-Dec-30 Thu
| ###
| 5
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
| 900,320
| 0
| 69.6
| 69.6
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 567,224
| 0
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 1,611,185
| 0
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 3,245,844
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| 5
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,243,224
| 0
| 84.2
| 84.2
| 0.0 |
2010-Dec-17 Fri
| 5
| ###
| ###
| ###
| 4,952,978
| 0
| 18.7
| 18.7
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| 5
|
|
| 30.5
| 30.5
| 0.4 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 3,002,955
| 0
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
| 6,231,644
| 0
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 4,043,654
| 0
| 72.7
| 72.7
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 4,446,926
| 0
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| 5
| 4.88
| 5
|
|
| ###
| ###
| 0.4 |
2010-Nov-30 Tue
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| 5
| 4.85
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2010-Nov-26 Fri
| 5
| ###
| 4.89
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2010-Nov-25 Thu
| 4.77
| 4.88
| 4.75
| 4.86
|
|
| 83.2
| 83.2
| 0.3 |
2010-Nov-24 Wed
| ###
| ###
| 4.53
| 4.58
|
|
| 20.5
| 20.5
| 0.3 |
2010-Nov-23 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| 4.48
| 4.59
| 4.44
| 4.57
|
|
| ###
| ###
| ### |
2010-Nov-17 Wed
| 4.4
| 4.44
| ###
| ###
| 8,408,075
| 18,665,926
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| 4.72
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2010-Nov-15 Mon
| ###
| 4.73
| ###
| 4.71
| 5,033,828
| ###
| 82.7
| 82.7
| ### |
2010-Nov-12 Fri
| 4.89
| ###
| 4.75
| 4.83
|
|
| ###
| ###
| 0.3 |
2010-Nov-11 Thu
| 4.73
| 4.84
| 4.72
| 4.82
| 4,812,986
| 23,006,073
| ###
| ###
| 0.3 |
2010-Nov-10 Wed
| 4.75
| 4.88
| ###
| ###
| 5,551,753
| 13,546,277
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| 4.75
| 4.79
| ###
| ###
| 5,901,527
| 14,134,157
| 22.8
| 22.8
| 0.0 |
2010-Nov-08 Mon
| ###
| 4.79
| ###
| ###
| 8,907,244
| 21,332,849
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 4.4
| 4.5
| ###
| 4.48
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| ###
| ###
| 4.25
| 4.29
| 7,168,843
| ###
| 26.7
| 26.7
| ### |
2010-Nov-03 Wed
| 4.24
| ###
| ###
| 4.26
| 4,920,283
| 0
| 71.4
| 71.4
| 0.3 |
2010-Nov-02 Tue
| ###
| 4.2
| ###
| ###
| 1,577,551
| 3,312,857
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| 4.24
| ###
| ###
| 11,569,578
| ###
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Oct-25 Mon
| 4.29
| ###
| 4.22
| 4.24
| 6,271,357
| ###
| 21.4
| 21.4
| 0.3 |
2010-Oct-22 Fri
| ###
| ###
| ###
| 4.22
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
| 3,813,188
| 0
| 27.3
| 27.3
| 0.0 |
2010-Oct-20 Wed
| 3.88
| ###
| 3.84
| ###
| 4,270,454
| 8,199,271
| ###
| ###
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 8,016,827
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,704,740
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 12,826,677
| 0
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| 3.79
| ###
| 3.79
|
|
| 85.4
| 85.4
| ### |
2010-Oct-12 Tue
| 3.78
| 3.78
| ###
| ###
| 4,990,228
| ###
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| 3.8
| ###
| 3.78
|
|
| 84.1
| 84.1
| 0.3 |
2010-Oct-08 Fri
| ###
| 3.7
| ###
| ###
| 3,134,853
| 5,799,478
| ###
| ###
| 0.0 |
2010-Oct-07 Thu
| ###
| 3.77
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| 3.57
| ###
| 3.53
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2010-Oct-05 Tue
| 3.56
| 3.56
| 3.46
| 3.52
| 6,017,576
| ###
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 3.56
| 3.58
|
|
| 15.6
| 15.6
| 0.3 |
2010-Oct-01 Fri
| 3.57
| 3.76
| 3.53
| 3.76
|
|
| ###
| ###
| 0.3 |
2010-Sep-30 Thu
| ###
| ###
| 3.53
| 3.59
|
|
| 23.1
| 23.1
| ### |
2010-Sep-29 Wed
| 3.73
| 3.74
| 3.7
| 3.7
| 4,976,459
| 18,512,427
| ###
| ###
| 0.3 |
2010-Sep-28 Tue
| 3.71
| 3.73
| 3.7
| 3.7
|
|
| 28.3
| 28.3
| 0.3 |
2010-Sep-27 Mon
| 3.76
| 3.77
| 3.7
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Sep-24 Fri
| 3.7
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 3.71
| 3.75
| 3.71
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Sep-22 Wed
| 3.76
| 3.78
| 3.74
| 3.75
|
|
| 31.1
| 31.1
| 0.3 |
2010-Sep-21 Tue
| 3.76
| 3.76
| 3.72
| 3.74
|
|
| ###
| ###
| 0.3 |
2010-Sep-20 Mon
| 3.73
| 3.76
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Sep-17 Fri
| 3.72
| 3.77
| 3.7
| 3.76
|
|
| ###
| ###
| 0.3 |
2010-Sep-16 Thu
| 3.74
| 3.75
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2010-Sep-15 Wed
| 3.8
| 3.8
| 3.7
| 3.75
| 6,725,381
| 25,220,178
| 18.6
| 18.6
| 0.3 |
2010-Sep-14 Tue
| 3.83
| 3.86
| 3.81
| 3.82
| 3,251,351
| ###
| 31.0
| 31.0
| 0.3 |
2010-Sep-13 Mon
| 3.8
| 3.84
| 3.78
| 3.81
|
|
| 69.2
| 69.2
| 0.3 |
2010-Sep-10 Fri
| 3.85
| 3.85
| 3.75
| 3.79
| 4,366,687
| ###
| ###
| ###
| ### |
2010-Sep-09 Thu
| 3.89
| 3.89
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Sep-08 Wed
| 3.88
| 3.88
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2010-Sep-07 Tue
| 3.86
| ###
| 3.83
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2010-Sep-06 Mon
| 3.89
| ###
| 3.84
| 3.89
| 2,436,159
| 4,677,425
| 63.6
| 63.6
| 0.3 |
2010-Sep-03 Fri
| 3.86
| 3.87
| 3.84
| 3.87
| 3,278,229
| 12,637,572
| ###
| ###
| ### |
2010-Sep-02 Thu
| 3.89
| ###
| 3.81
| 3.84
|
|
| 25.2
| 25.2
| 0.3 |
2010-Sep-01 Wed
| 3.77
| 3.83
| 3.73
| 3.8
|
|
| 65.1
| 65.1
| ### |
2010-Aug-31 Tue
| 3.73
| 3.77
| 3.71
| 3.71
|
|
| 29.9
| 29.9
| ### |
2010-Aug-30 Mon
| 3.75
| 3.82
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2010-Aug-27 Fri
| 3.72
| 3.76
| ###
| 3.71
|
|
| ###
| ###
| ### |
2010-Aug-26 Thu
| 3.75
| 3.76
| 3.7
| 3.73
| 6,518,070
| ###
| 27.6
| 27.6
| ### |
2010-Aug-25 Wed
| 3.8
| 3.82
| 3.71
| 3.74
|
|
| 25.1
| 25.1
| 0.3 |
2010-Aug-24 Tue
| 3.84
| ###
| 3.81
| 3.86
|
|
| ###
| ###
| 0.3 |
2010-Aug-23 Mon
| 3.87
| ###
| 3.87
| 3.89
|
|
| 76.4
| 76.4
| 0.3 |
2010-Aug-20 Fri
| ###
| ###
| 3.85
| 3.87
| 2,901,125
| ###
| ###
| ###
| ### |
2010-Aug-19 Thu
| ###
| ###
| ###
| 4
| 2,099,883
| 0
| 79.3
| 79.3
| 0.3 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 2,326,971
| 0
| 30.4
| 30.4
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 2,797,087
| 0
| 78.7
| 78.7
| 0.0 |
2010-Aug-16 Mon
| 3.87
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 3.85
| ###
| 3.85
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2010-Aug-12 Thu
| 3.85
| 3.88
| 3.8
| 3.84
| 3,407,087
| ###
| 33.1
| 33.1
| 0.3 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 3,548,748
| 0
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| 4
| 3,628,970
| 0
| 39.7
| 39.7
| 0.3 |
2010-Aug-09 Mon
| 4
| ###
| ###
| ###
| 2,692,670
| 0
| 62.5
| 62.5
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| 4
| 2,735,529
| 0
| ###
| ###
| 0.3 |
2010-Aug-05 Thu
| 3.89
| ###
| 3.84
| ###
| 6,572,756
| ###
| ###
| ###
| 0.0 |
2010-Aug-04 Wed
| 3.85
| 3.87
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
2010-Aug-03 Tue
| ###
| ###
| 3.83
| 3.88
| 1,404,424
| 2,689,471
| ###
| ###
| 0.3 |
2010-Aug-02 Mon
| 3.89
| ###
| 3.86
| 3.87
| 1,355,387
| ###
| ###
| ###
| ### |
2010-Jul-30 Fri
| 3.85
| 3.87
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2010-Jul-29 Thu
| 3.89
| ###
| 3.81
| 3.89
|
|
| 67.8
| 67.8
| 0.3 |
2010-Jul-28 Wed
| 3.85
| ###
| 3.83
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2010-Jul-27 Tue
| 3.76
| 3.85
| 3.76
| 3.78
| 4,998,657
| 19,019,889
| ###
| ###
| 0.3 |
2010-Jul-26 Mon
| 3.75
| 3.75
| ###
| 3.7
|
|
| 20.9
| 20.9
| 0.3 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
| 3,908,826
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| 3.5
| ###
| 3.5
| 3.54
|
|
| 79.5
| 79.5
| 0.3 |
2010-Jul-21 Wed
| 3.55
| ###
| 3.46
| 3.54
|
|
| 30.9
| 30.9
| 0.3 |
2010-Jul-20 Tue
| 3.57
| ###
| 3.49
| 3.58
|
|
| ###
| ###
| 0.3 |
2010-Jul-19 Mon
| ###
| ###
| 3.54
| ###
| 3,166,124
| ###
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 3.7
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2010-Jul-15 Thu
| 3.75
| 3.75
| ###
| ###
| 1,938,943
| ###
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 3.75
| 3.77
| 3.71
| 3.76
| 1,919,057
| 7,177,273
| ###
| ###
| 0.3 |
2010-Jul-13 Tue
| 3.77
| 3.79
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2010-Jul-12 Mon
| ###
| 3.78
| ###
| 3.74
| 2,900,580
| ###
| ###
| ###
| 0.3 |
2010-Jul-09 Fri
| 3.56
| 3.7
| 3.56
| ###
| 2,026,743
| 7,357,077
| 86.2
| 86.2
| 0.0 |
2010-Jul-08 Thu
| 3.56
| 3.56
| 3.5
| 3.55
| 2,924,553
| 10,323,672
| 29.6
| 29.6
| ### |
2010-Jul-07 Wed
| 3.49
| 3.51
| 3.44
| 3.46
| 2,182,174
| 7,583,054
| ###
| ###
| 0.2 |
2010-Jul-06 Tue
| 3.4
| 3.51
| ###
| 3.49
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| 3.45
| 3.51
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
2010-Jul-02 Fri
| 3.49
| 3.52
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2010-Jul-01 Thu
| 3.5
| 3.54
| 3.42
| 3.43
|
|
| 17.5
| 17.5
| 0.2 |
2010-Jun-30 Wed
| 3.57
| 3.59
| 3.52
| 3.59
|
|
| 68.4
| 68.4
| ### |
2010-Jun-29 Tue
| 3.7
| 3.76
| ###
| ###
| 3,829,452
| ###
| ###
| ###
| 0.0 |
2010-Jun-28 Mon
| 3.73
| 3.75
| ###
| ###
| 3,087,321
| 5,788,726
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| 3.77
| 3.83
| 3.75
| 3.76
| 3,459,453
| 13,111,326
| 36.9
| 36.9
| 0.3 |
2010-Jun-24 Thu
| 3.81
| 3.85
| 3.78
| 3.79
| 2,780,876
| 10,609,041
| ###
| ###
| ### |
2010-Jun-23 Wed
| 3.85
| ###
| 3.78
| 3.79
| 3,867,523
| ###
| ###
| ###
| ### |
2010-Jun-22 Tue
| ###
| ###
| 3.87
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2010-Jun-21 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
| 3,457,343
| 0
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| 3.87
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 3.76
| 3.87
| 3.75
| 3.84
| 3,367,741
| ###
| 83.3
| 83.3
| 0.3 |
2010-Jun-09 Wed
| 3.74
| 3.83
| 3.72
| 3.78
| 5,200,371
| ###
| 84.1
| 84.1
| 0.3 |
2010-Jun-08 Tue
| 3.76
| 3.86
| 3.73
| 3.77
| 4,483,779
| 17,015,941
| ###
| ###
| ### |
2010-Jun-07 Mon
| 3.78
| 3.84
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2010-Jun-04 Fri
| ###
| ###
| 3.87
| 3.89
| 2,303,187
| ###
| 19.0
| 19.0
| 0.3 |
2010-Jun-03 Thu
| 3.89
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 3.81
| 3.85
| 3,621,221
| 6,898,426
| 30.9
| 30.9
| 0.3 |
2010-Jun-01 Tue
| ###
| ###
| 3.82
| 3.89
|
|
| ###
| ###
| 0.3 |
2010-May-31 Mon
| 3.86
| ###
| 3.82
| ###
| 4,825,086
| ###
| 85.5
| 85.5
| 0.0 |
2010-May-28 Fri
| 3.86
| 3.88
| 3.78
| 3.87
| 3,636,546
| 13,927,971
| ###
| ###
| ### |
2010-May-27 Thu
| 3.71
| 3.83
| ###
| 3.83
|
|
| ###
| ###
| ### |
2010-May-26 Wed
| 3.77
| 3.78
| ###
| 3.74
| 5,221,785
| 9,869,173
| ###
| ###
| 0.3 |
2010-May-25 Tue
| 3.73
| 3.77
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2010-May-24 Mon
| 3.7
| 3.79
| ###
| 3.79
|
|
| 79.1
| 79.1
| ### |
2010-May-21 Fri
| ###
| 3.79
| 3.55
| 3.75
|
|
| 69.9
| 69.9
| 0.3 |
2010-May-20 Thu
| 3.87
| ###
| 3.76
| 3.77
|
|
| 29.0
| 29.0
| ### |
2010-May-19 Wed
| 3.8
| 3.83
| 3.7
| 3.81
| 3,729,973
| 14,043,348
| 82.4
| 82.4
| 0.3 |
2010-May-18 Tue
| ###
| ###
| 3.8
| 3.86
| 5,271,026
| 10,014,949
| 29.7
| 29.7
| 0.3 |
2010-May-17 Mon
| ###
| ###
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2010-May-14 Fri
| ###
| ###
| ###
| ###
| 3,163,028
| 0
| 30.1
| 30.1
| 0.0 |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| 4
|
|
| 49.0
| 49.0
| 0.3 |
2010-May-10 Mon
| 3.79
| ###
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 3.58
| 3.84
| 3.55
| 3.7
|
|
| 74.1
| 74.1
| 0.3 |
2010-May-06 Thu
| 3.71
| 3.76
| ###
| ###
| 7,154,172
| 13,449,843
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 3.75
| 3.81
| ###
| 3.72
| 9,213,642
| 17,551,988
| 31.3
| 31.3
| 0.3 |
2010-May-04 Tue
| 3.86
| ###
| 3.84
| ###
| 5,458,281
| ###
| 89.9
| 89.9
| 0.0 |
2010-May-03 Mon
| ###
| ###
| 3.8
| 3.85
| 5,652,950
| ###
| 23.4
| 23.4
| 0.3 |
2010-Apr-30 Fri
| 3.72
| ###
| ###
| 4
|
|
| 96.5
| 96.5
| 0.3 |
2010-Apr-29 Thu
| 3.73
| 3.77
| ###
| ###
| 3,846,488
| 7,250,629
| 32.9
| 32.9
| 0.0 |
2010-Apr-28 Wed
| 3.76
| 3.79
| 3.72
| 3.76
|
|
| 69.0
| 69.0
| 0.3 |
2010-Apr-27 Tue
| 3.85
| ###
| 3.84
| 3.86
|
|
| 76.6
| 76.6
| 0.3 |
2010-Apr-23 Fri
| 3.87
| 3.88
| 3.81
| 3.84
|
|
| 28.1
| 28.1
| 0.3 |
2010-Apr-22 Thu
| ###
| ###
| 3.87
| ###
| 5,755,453
| ###
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 3,223,854
| 0
| 70.6
| 70.6
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
| 4,097,645
| 0
| 22.8
| 22.8
| 0.0 |
2010-Apr-15 Thu
| 4.2
| 4.21
| ###
| ###
| 3,940,620
| ###
| ###
| ###
| 0.0 |
2010-Apr-14 Wed
| ###
| 4.21
| ###
| ###
| 4,634,245
| 9,755,085
| ###
| ###
| 0.0 |
2010-Apr-13 Tue
| 4.22
| 4.27
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| 4.28
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2010-Apr-09 Fri
| 4.22
| ###
| ###
| ###
| 4,555,682
| 0
| 85.0
| 85.0
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| 4.24
| 4.27
|
|
| ###
| ###
| ### |
2010-Apr-07 Wed
| ###
| 4.4
| ###
| ###
| 5,319,987
| 11,703,971
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| 4.42
| 4.28
| 4.4
|
|
| 80.8
| 80.8
| 0.3 |
2010-Apr-01 Thu
| ###
| 4.24
| ###
| 4.2
|
|
| 92.8
| 92.8
| ### |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
| 2,508,151
| 0
| ###
| ###
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 4
| 3,159,755
| 0
| 74.5
| 74.5
| 0.3 |
2010-Mar-29 Mon
| 3.88
| ###
| 3.86
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 3.83
| 3.88
| 5,122,183
| 9,808,980
| ###
| ###
| 0.3 |
2010-Mar-25 Thu
| ###
| ###
| ###
| ###
| 2,815,042
| 0
| ###
| ###
| 0.0 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
| 6,390,870
| 0
| 88.0
| 88.0
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
| 4,869,847
| 0
| 14.3
| 14.3
| 0.0 |
2010-Mar-22 Mon
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 5,272,188
| 0
| 20.2
| 20.2
| 0.0 |
2010-Mar-17 Wed
| 3.85
| ###
| 3.82
| ###
| 8,146,446
| ###
| 86.2
| 86.2
| 0.0 |
2010-Mar-16 Tue
| 3.73
| 3.81
| 3.71
| 3.8
| 4,641,389
| 17,451,622
| 85.0
| 85.0
| ### |
2010-Mar-15 Mon
| ###
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-12 Fri
| ###
| 3.72
| ###
| 3.7
| 2,563,782
| ###
| ###
| ###
| 0.3 |
2010-Mar-11 Thu
| ###
| 3.76
| ###
| 3.72
| 3,385,185
| 6,364,147
| 79.5
| 79.5
| 0.3 |
2010-Mar-10 Wed
| 3.75
| 3.75
| ###
| ###
| 5,678,944
| 10,648,020
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| 3.72
| 3.82
| 3.72
| 3.78
| 4,800,959
| ###
| ###
| ###
| 0.3 |
2010-Mar-08 Mon
| ###
| 3.75
| 3.59
| 3.74
|
|
| 89.6
| 89.6
| 0.3 |
2010-Mar-05 Fri
| ###
| ###
| 3.53
| 3.56
|
|
| 15.7
| 15.7
| 0.3 |
2010-Mar-04 Thu
| ###
| ###
| 3.59
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2010-Mar-03 Wed
| 3.72
| 3.76
| ###
| 3.74
| 2,509,821
| ###
| ###
| ###
| 0.3 |
2010-Mar-02 Tue
| 3.72
| 3.77
| ###
| 3.72
|
|
| 75.1
| 75.1
| 0.3 |
2010-Mar-01 Mon
| ###
| 3.74
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| 3.57
| ###
| 6,059,185
| 10,815,645
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| 3.77
| 3.83
| ###
| ###
| 3,819,826
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 3.79
| 3.79
| ###
| 3.71
|
|
| 19.0
| 19.0
| ### |
2010-Feb-23 Tue
| ###
| ###
| 3.88
| ###
| 3,778,143
| ###
| 78.7
| 78.7
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| 3.86
| ###
| 3,127,823
| ###
| 29.7
| 29.7
| 0.0 |
2010-Feb-19 Fri
| 3.85
| 3.89
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2010-Feb-18 Thu
| 3.84
| 3.84
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2010-Feb-17 Wed
| 3.59
| 3.71
| 3.59
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2010-Feb-16 Tue
| 3.52
| 3.53
| 3.44
| 3.46
|
|
| 22.7
| 22.7
| 0.2 |
2010-Feb-15 Mon
| 3.52
| 3.56
| 3.48
| 3.52
|
|
| 74.2
| 74.2
| ### |
2010-Feb-12 Fri
| 3.58
| 3.58
| 3.41
| 3.54
|
|
| 25.1
| 25.1
| 0.3 |
2010-Feb-11 Thu
| 3.52
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| 3.58
| ###
| 3.48
| 3.51
| 4,045,427
| 7,039,042
| ###
| ###
| ### |
2010-Feb-09 Tue
| 3.52
| 3.55
| 3.48
| 3.49
| 5,518,647
| 19,398,044
| ###
| ###
| ### |
2010-Feb-08 Mon
| 3.56
| ###
| 3.51
| 3.53
| 5,491,344
| ###
| 30.2
| 30.2
| 0.3 |
2010-Feb-05 Fri
| 3.59
| ###
| 3.5
| 3.52
|
|
| 26.7
| 26.7
| ### |
2010-Feb-04 Thu
| 3.74
| 3.81
| 3.7
| 3.77
| 2,836,077
| ###
| ###
| ###
| ### |
2010-Feb-03 Wed
| 3.81
| 3.84
| 3.75
| 3.79
| 3,700,725
| 14,044,251
| ###
| ###
| ### |
2010-Feb-02 Tue
| 3.73
| 3.82
| 3.7
| 3.78
| 4,055,681
| ###
| 70.0
| 70.0
| 0.3 |
2010-Feb-01 Mon
| ###
| 3.86
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 3.7
| 3.58
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2010-Jan-28 Thu
| 3.71
| 3.78
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2010-Jan-27 Wed
| 3.8
| 3.81
| 3.46
| 3.71
|
|
| 29.9
| 29.9
| ### |
2010-Jan-25 Mon
| 3.83
| ###
| 3.82
| 3.88
| 3,741,077
| 7,145,457
| 71.8
| 71.8
| 0.3 |
2010-Jan-22 Fri
| 3.88
| 4
| 3.8
| ###
| 7,973,882
| ###
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 2,667,643
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 3,862,785
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 3,314,347
| 0
| 70.9
| 70.9
| 0.0 |
2010-Jan-15 Fri
| 4.22
| 4.25
| ###
| ###
| 3,346,171
| ###
| 17.2
| 17.2
| 0.0 |
2010-Jan-14 Thu
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| 4.21
| ###
| ###
| 2,432,027
| ###
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| 4.23
| 4.25
| 3,757,223
| 7,946,526
| ###
| ###
| ### |
2010-Jan-11 Mon
| ###
| 4.42
| ###
| 4.41
| 1,476,487
| ###
| ###
| ###
| ### |
2010-Jan-08 Fri
| ###
| 4.44
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 4.28
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 3,010,842
| 0
| 22.5
| 22.5
| 0.0 |
2010-Jan-05 Tue
| ###
| 4.47
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2010-Jan-04 Mon
| ###
| 4.27
| ###
| 4.27
|
|
| ###
| ###
| ### |
2009-Dec-31 Thu
| 4.2
| 4.24
| ###
| ###
| 1,437,774
| 3,048,080
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
| 3,161,554
| 0
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 2,005,983
| 0
| 37.0
| 37.0
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Dec-15 Tue
| 3.8
| ###
| 3.79
| ###
| 5,389,883
| 10,213,828
| 95.4
| 95.4
| 0.0 |
2009-Dec-14 Mon
| 3.81
| 3.81
| 3.72
| 3.8
| 6,822,345
| 25,686,128
| ###
| ###
| ### |
2009-Dec-11 Fri
| ###
| ###
| 3.83
| 3.86
|
|
| 22.5
| 22.5
| 0.3 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 5,320,521
| 0
| 39.3
| 39.3
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| ###
| ###
| 2,695,686
| 0
| 34.8
| 34.8
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 2,328,374
| 0
| 39.3
| 39.3
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 3,115,641
| 0
| 21.1
| 21.1
| 0.0 |
2009-Dec-04 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| ###
| 4.22
| ###
| ###
| 2,841,256
| 5,995,050
| 72.0
| 72.0
| 0.0 |
2009-Dec-02 Wed
| 4.2
| 4.23
| ###
| 4.2
| 3,681,245
| ###
| 69.2
| 69.2
| ### |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 4,538,654
| 0
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
| 2,921,142
| 0
| 40.2
| 40.2
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2009-Nov-23 Mon
| 4.24
| 4.25
| ###
| ###
| 1,872,642
| ###
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| 4.23
| ###
| 4.22
| 2,734,555
| 5,783,583
| 76.4
| 76.4
| ### |
2009-Nov-19 Thu
| 4.4
| 4.4
| 4.2
| 4.23
|
|
| 10.2
| 10.2
| 0.3 |
2009-Nov-18 Wed
| 4.42
| 4.44
| ###
| 4.4
|
|
| 35.8
| 35.8
| 0.3 |
2009-Nov-17 Tue
| ###
| 4.5
| ###
| 4.42
| 7,112,756
| ###
| ###
| ###
| 0.3 |
2009-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| ###
| 4,121,723
| 0
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 4.23
| 4.27
| 4.22
| 4.23
| 2,493,054
| ###
| 74.2
| 74.2
| 0.3 |
2009-Nov-11 Wed
| 4.26
| 4.26
| 4.21
| 4.24
| 3,129,784
| ###
| 33.4
| 33.4
| 0.3 |
2009-Nov-10 Tue
| 4.26
| ###
| 4.26
| 4.27
| 4,268,073
| ###
| 71.0
| 71.0
| ### |
2009-Nov-09 Mon
| ###
| 4.22
| ###
| ###
| 3,534,272
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-05 Thu
| ###
| 4.2
| ###
| ###
| 4,521,174
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 7,110,976
| 0
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 7,317,870
| 0
| 77.5
| 77.5
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Oct-28 Wed
| 4.5
| 4.56
| 4.47
| 4.5
| 3,095,176
| ###
| ###
| ###
| ### |
2009-Oct-27 Tue
| ###
| ###
| 4.57
| 4.59
| 3,737,128
| ###
| 34.1
| 34.1
| 0.3 |
2009-Oct-26 Mon
| 4.73
| 4.77
| ###
| 4.77
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| 4.81
| 4.82
|
|
| ###
| ###
| 0.3 |
|