Currently Tue 26-Feb-24 01:03:26 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(PDN) PALADIN ENERGY LTD Daily Prices Page 14...
TOC Company Info for PDN Limits 
| Listing Code | PDN |
| Listing Name | PALADIN ENERGY LTD |
| GICS Sector | Energy |
| ISIN Name | PALADIN ENERGY LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000PDN8 |
Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for PDN .. Tuesday 16th December 2025
PDN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for PDN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2009-Oct-22 Thu | 4.85 | ### | 4.78 | ### | 76.7 | 76.7 | 0.0 | ||
| 2009-Oct-21 Wed | ### | ### | ### | ### | 9,683,028 | 0 | 26.1 | 26.1 | 0.0 |
| 2009-Oct-20 Tue | 4.84 | 4.85 | 4.78 | 4.8 | 3,692,876 | ### | 29.0 | 29.0 | 0.3 |
| 2009-Oct-19 Mon | 4.77 | 4.8 | ### | 4.8 | 75.6 | 75.6 | 0.3 | ||
| 2009-Oct-16 Fri | 4.82 | 4.85 | 4.78 | 4.81 | ### | ### | ### | ||
| 2009-Oct-15 Thu | 4.88 | 4.89 | 4.75 | 4.81 | 2,950,645 | ### | 27.7 | 27.7 | ### |
| 2009-Oct-14 Wed | 4.78 | 4.88 | 4.77 | 4.82 | ### | ### | 0.3 | ||
| 2009-Oct-13 Tue | 4.75 | 4.8 | 4.72 | 4.76 | 3,042,044 | 14,480,129 | 67.0 | 67.0 | ### |
| 2009-Oct-12 Mon | 4.77 | 4.77 | ### | ### | 3,294,673 | ### | ### | ### | 0.0 |
| 2009-Oct-09 Fri | 4.85 | 4.89 | 4.77 | 4.79 | ### | ### | 0.3 | ||
| 2009-Oct-07 Wed | ### | 4.5 | ### | 4.48 | 85.9 | 85.9 | ### | ||
| 2009-Oct-06 Tue | 4.29 | ### | 4.22 | 4.24 | 4,001,543 | 8,443,255 | 33.0 | 33.0 | 0.3 |
| 2009-Oct-05 Mon | ### | ### | ### | 4.24 | ### | ### | 0.3 | ||
| 2009-Oct-02 Fri | 4.4 | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2009-Oct-01 Thu | 4.52 | 4.55 | 4.48 | 4.51 | 38.4 | 38.4 | 0.3 | ||
| 2009-Sep-30 Wed | 4.45 | 4.5 | 4.44 | 4.5 | 75.1 | 75.1 | ### | ||
| 2009-Sep-29 Tue | 4.54 | 4.58 | 4.44 | 4.46 | 24.1 | 24.1 | 0.3 | ||
| 2009-Sep-28 Mon | 4.46 | 4.47 | 4.41 | 4.46 | 3,933,759 | 17,465,889 | ### | ### | 0.3 |
| 2009-Sep-25 Fri | 4.5 | 4.51 | 4.42 | 4.49 | 4,639,780 | ### | 35.2 | 35.2 | ### |
| 2009-Sep-24 Thu | 4.56 | ### | 4.53 | 4.58 | 3,380,784 | 7,657,475 | ### | ### | 0.3 |
| 2009-Sep-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Sep-22 Tue | 4.58 | ### | 4.54 | 4.56 | ### | ### | 0.3 | ||
| 2009-Sep-21 Mon | ### | ### | 4.59 | ### | 36.5 | 36.5 | 0.0 | ||
| 2009-Sep-18 Fri | ### | 4.73 | 4.58 | ### | 7,072,426 | 32,922,143 | ### | ### | 0.0 |
| 2009-Sep-17 Thu | 4.57 | 4.74 | 4.56 | ### | 14,774,280 | ### | ### | ### | 0.0 |
| 2009-Sep-16 Wed | 4.53 | 4.54 | 4.48 | 4.49 | 6,673,549 | ### | 22.9 | 22.9 | ### |
| 2009-Sep-15 Tue | 4.5 | 4.52 | 4.46 | 4.48 | 36.9 | 36.9 | ### | ||
| 2009-Sep-14 Mon | 4.53 | 4.54 | 4.43 | 4.46 | 32.8 | 32.8 | 0.3 | ||
| 2009-Sep-11 Fri | 4.73 | 4.73 | 4.57 | 4.57 | 11.9 | 11.9 | ### | ||
| 2009-Sep-10 Thu | 4.7 | 4.82 | ### | 4.75 | 69.6 | 69.6 | ### | ||
| 2009-Sep-09 Wed | ### | ### | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2009-Sep-08 Tue | ### | ### | ### | ### | 90.3 | 90.3 | 0.0 | ||
| 2009-Sep-07 Mon | 4.53 | ### | 4.46 | ### | ### | ### | 0.0 | ||
| 2009-Sep-04 Fri | 4.58 | 4.59 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 2009-Sep-03 Thu | 4.55 | 4.56 | 4.41 | 4.51 | 2,836,570 | ### | ### | ### | 0.3 |
| 2009-Sep-02 Wed | 4.55 | 4.59 | 4.49 | 4.55 | 6,485,380 | 29,443,625 | ### | ### | 0.3 |
| 2009-Sep-01 Tue | ### | 4.85 | ### | 4.85 | 4,896,055 | ### | ### | ### | ### |
| 2009-Aug-31 Mon | ### | ### | 4.57 | ### | 2,422,827 | 5,536,159 | 72.3 | 72.3 | 0.0 |
| 2009-Aug-28 Fri | 4.5 | 4.57 | 4.47 | 4.57 | 1,679,154 | 7,589,776 | ### | ### | ### |
| 2009-Aug-27 Thu | 4.54 | 4.58 | 4.47 | 4.48 | ### | ### | ### | ||
| 2009-Aug-26 Wed | 4.53 | ### | 4.48 | ### | 3,171,521 | ### | ### | ### | 0.0 |
| 2009-Aug-25 Tue | ### | ### | 4.56 | ### | 2,098,140 | 4,783,759 | 32.2 | 32.2 | 0.0 |
| 2009-Aug-24 Mon | 4.5 | ### | 4.46 | ### | 2,581,582 | 5,756,927 | ### | ### | 0.0 |
| 2009-Aug-21 Fri | 4.49 | 4.5 | 4.4 | 4.44 | 1,489,959 | ### | ### | ### | 0.3 |
| 2009-Aug-20 Thu | ### | ### | 4.42 | 4.43 | 15.2 | 15.2 | ### | ||
| 2009-Aug-19 Wed | 4.51 | 4.58 | 4.48 | 4.51 | 2,871,788 | ### | ### | ### | 0.3 |
| 2009-Aug-18 Tue | 4.41 | 4.5 | 4.4 | 4.45 | 1,380,887 | 6,144,947 | 74.7 | 74.7 | 0.3 |
| 2009-Aug-17 Mon | 4.56 | ### | 4.5 | 4.51 | 34.7 | 34.7 | 0.3 | ||
| 2009-Aug-14 Fri | ### | 4.75 | 4.59 | ### | 2,839,870 | ### | ### | ### | 0.0 |
| 2009-Aug-13 Thu | 4.46 | 4.54 | 4.46 | 4.54 | 1,967,629 | ### | 71.1 | 71.1 | 0.3 |
| 2009-Aug-12 Wed | ### | 4.41 | ### | ### | ### | ### | 0.0 | ||
| 2009-Aug-11 Tue | 4.42 | 4.46 | ### | 4.44 | 68.0 | 68.0 | 0.3 | ||
| 2009-Aug-10 Mon | 4.55 | ### | 4.5 | 4.56 | 2,951,343 | 6,640,521 | ### | ### | 0.3 |
| 2009-Aug-07 Fri | 4.56 | ### | 4.52 | 4.58 | ### | ### | 0.3 | ||
| 2009-Aug-06 Thu | ### | ### | 4.54 | 4.56 | ### | ### | 0.3 | ||
| 2009-Aug-05 Wed | 4.74 | 4.76 | ### | ### | 3,146,873 | 7,489,557 | 33.4 | 33.4 | 0.0 |
| 2009-Aug-04 Tue | 4.71 | 4.85 | 4.71 | 4.78 | 4,516,882 | ### | ### | ### | ### |
| 2009-Aug-03 Mon | 4.54 | ### | 4.43 | ### | ### | ### | 0.0 | ||
| 2009-Jul-31 Fri | ### | ### | 4.56 | 4.56 | 19.6 | 19.6 | 0.3 | ||
| 2009-Jul-30 Thu | 4.7 | 4.71 | ### | ### | 23.5 | 23.5 | 0.0 | ||
| 2009-Jul-29 Wed | 4.86 | 4.87 | 4.74 | 4.79 | ### | ### | 0.3 | ||
| 2009-Jul-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-24 Fri | ### | ### | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2009-Jul-23 Thu | 4.82 | ### | 4.8 | 4.86 | ### | ### | 0.3 | ||
| 2009-Jul-22 Wed | ### | ### | 4.81 | 4.86 | 1,695,289 | 4,077,170 | ### | ### | 0.3 |
| 2009-Jul-21 Tue | ### | ### | ### | ### | 2,573,359 | 0 | ### | ### | 0.0 |
| 2009-Jul-20 Mon | 4.85 | ### | 4.77 | ### | 80.6 | 80.6 | 0.0 | ||
| 2009-Jul-17 Fri | 4.87 | 4.87 | 4.73 | 4.77 | 1,793,783 | 8,610,158 | ### | ### | ### |
| 2009-Jul-16 Thu | 4.74 | 4.8 | 4.71 | 4.77 | ### | ### | ### | ||
| 2009-Jul-15 Wed | 4.53 | ### | 4.5 | 4.59 | ### | ### | 0.3 | ||
| 2009-Jul-14 Tue | 4.45 | 4.53 | 4.42 | 4.49 | ### | ### | ### | ||
| 2009-Jul-13 Mon | ### | 4.44 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-10 Fri | 4.48 | 4.54 | ### | 4.4 | ### | ### | 0.3 | ||
| 2009-Jul-09 Thu | ### | 4.48 | 4.2 | 4.45 | 86.5 | 86.5 | 0.3 | ||
| 2009-Jul-08 Wed | 4.2 | 4.41 | ### | ### | 5,298,343 | 11,682,846 | 91.8 | 91.8 | 0.0 |
| 2009-Jul-07 Tue | 4.45 | 4.47 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jul-06 Mon | 4.72 | 4.73 | 4.53 | ### | 23.3 | 23.3 | 0.0 | ||
| 2009-Jul-03 Fri | 4.82 | 4.85 | 4.71 | 4.73 | 15.9 | 15.9 | 0.3 | ||
| 2009-Jul-02 Thu | 5 | ### | ### | ### | 1,900,822 | 0 | 29.4 | 29.4 | 0.0 |
| 2009-Jul-01 Wed | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-30 Tue | 4.85 | 5 | 4.84 | ### | 3,947,025 | ### | ### | ### | 0.0 |
| 2009-Jun-29 Mon | 4.8 | 4.84 | ### | 4.75 | 3,421,778 | ### | ### | ### | ### |
| 2009-Jun-26 Fri | 4.8 | 4.89 | 4.78 | 4.83 | 3,069,375 | 14,840,428 | ### | ### | 0.3 |
| 2009-Jun-25 Thu | ### | 4.76 | 4.59 | 4.7 | 4,178,583 | 19,534,875 | 78.9 | 78.9 | 0.3 |
| 2009-Jun-24 Wed | 4.4 | 4.43 | 4.28 | 4.41 | 2,490,740 | 10,847,172 | ### | ### | ### |
| 2009-Jun-23 Tue | ### | ### | 4.28 | ### | 3,180,026 | 6,805,255 | 43.0 | 43.0 | 0.0 |
| 2009-Jun-22 Mon | 4.49 | 4.7 | 4.46 | 4.7 | ### | ### | 0.3 | ||
| 2009-Jun-19 Fri | 4.56 | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-18 Thu | 4.79 | 4.79 | 4.49 | 4.54 | 11.3 | 11.3 | 0.3 | ||
| 2009-Jun-17 Wed | 4.7 | ### | 4.58 | ### | 94.4 | 94.4 | 0.0 | ||
| 2009-Jun-16 Tue | ### | ### | 4.82 | 4.85 | 24.9 | 24.9 | ### | ||
| 2009-Jun-15 Mon | 5.26 | 5.28 | ### | 5.2 | 33.7 | 33.7 | ### | ||
| 2009-Jun-12 Fri | 5.25 | ### | 5.2 | ### | 2,156,946 | 5,608,059 | 71.2 | 71.2 | 0.0 |
| 2009-Jun-11 Thu | ### | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2009-Jun-10 Wed | ### | ### | 5 | ### | 4,300,747 | ### | 30.9 | 30.9 | 0.0 |
| 2009-Jun-09 Tue | 5.2 | 5.22 | ### | 5 | 4,066,156 | ### | 17.2 | 17.2 | 0.4 |
| 2009-Jun-05 Fri | 5.25 | ### | 5.2 | 5.24 | 35.5 | 35.5 | 0.4 | ||
| 2009-Jun-04 Thu | ### | 5.22 | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2009-Jun-03 Wed | 5.43 | 5.52 | ### | 5.47 | ### | ### | ### | ||
| 2009-Jun-02 Tue | ### | 5.51 | ### | 5.43 | ### | ### | 0.4 | ||
| 2009-Jun-01 Mon | ### | 5.27 | ### | 5.25 | 77.2 | 77.2 | 0.4 | ||
| 2009-May-29 Fri | ### | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2009-May-28 Thu | ### | ### | ### | ### | 5,668,776 | 0 | ### | ### | 0.0 |
| 2009-May-27 Wed | ### | ### | ### | ### | 5,452,473 | 0 | 70.9 | 70.9 | 0.0 |
| 2009-May-26 Tue | ### | ### | ### | ### | 86.8 | 86.8 | 0.0 | ||
| 2009-May-25 Mon | 5 | ### | 4.88 | ### | 4,904,624 | 11,967,282 | ### | ### | 0.0 |
| 2009-May-22 Fri | 4.8 | ### | 4.8 | ### | ### | ### | 0.0 | ||
| 2009-May-21 Thu | ### | ### | 4.83 | ### | 73.1 | 73.1 | 0.0 | ||
| 2009-May-20 Wed | ### | ### | 4.78 | ### | 6,113,244 | 14,610,653 | ### | ### | 0.0 |
| 2009-May-19 Tue | 4.75 | ### | 4.71 | 4.87 | 85.1 | 85.1 | 0.3 | ||
| 2009-May-18 Mon | 4.71 | 4.74 | 4.53 | ### | ### | ### | 0.0 | ||
| 2009-May-15 Fri | ### | 4.84 | ### | 4.73 | 6,626,328 | ### | ### | ### | 0.3 |
| 2009-May-14 Thu | ### | 4.8 | 4.53 | 4.54 | ### | ### | 0.3 | ||
| 2009-May-13 Wed | ### | 4.8 | ### | 4.76 | 76.3 | 76.3 | ### | ||
| 2009-May-12 Tue | 4.54 | 4.7 | 4.53 | 4.7 | ### | ### | 0.3 | ||
| 2009-May-11 Mon | ### | ### | 4.52 | 4.57 | 1,883,526 | ### | ### | ### | ### |
| 2009-May-08 Fri | 4.45 | 4.59 | ### | 4.57 | 1,900,787 | ### | 75.6 | 75.6 | ### |
| 2009-May-07 Thu | 4.51 | 4.56 | 4.47 | 4.5 | 27.9 | 27.9 | ### | ||
| 2009-May-06 Wed | 4.41 | 4.51 | 4.41 | 4.45 | 1,991,944 | 8,884,070 | ### | ### | 0.3 |
| 2009-May-05 Tue | ### | ### | 4.51 | 4.57 | 2,003,741 | ### | 27.3 | 27.3 | ### |
| 2009-May-04 Mon | 4.47 | 4.54 | 4.41 | 4.54 | 3,627,745 | 16,234,158 | 68.3 | 68.3 | 0.3 |
| 2009-May-01 Fri | 4.4 | 4.4 | 4.21 | 4.24 | 6,272,526 | 27,003,224 | 13.8 | 13.8 | 0.3 |
| 2009-Apr-30 Thu | 4.73 | 4.82 | ### | ### | 4,668,529 | 11,251,154 | 17.5 | 17.5 | 0.0 |
| 2009-Apr-29 Wed | 4.55 | ### | 4.48 | ### | 3,307,079 | 7,407,856 | ### | ### | 0.0 |
| 2009-Apr-28 Tue | ### | 4.44 | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2009-Apr-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Apr-24 Fri | ### | 4.2 | 4 | ### | 4,665,073 | ### | ### | ### | 0.0 |
| 2009-Apr-23 Thu | ### | 4.48 | 4.28 | ### | 68.4 | 68.4 | 0.0 | ||
| 2009-Apr-22 Wed | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2009-Apr-21 Tue | 3.85 | ### | 3.85 | ### | 79.7 | 79.7 | 0.0 | ||
| 2009-Apr-20 Mon | ### | ### | ### | ### | 4,901,722 | 0 | 87.8 | 87.8 | 0.0 |
| 2009-Apr-17 Fri | 3.8 | 3.89 | 3.71 | 3.72 | 23.4 | 23.4 | 0.3 | ||
| 2009-Apr-16 Thu | 3.55 | 3.74 | 3.55 | ### | ### | ### | 0.0 | ||
| 2009-Apr-15 Wed | 3.53 | ### | 3.47 | 3.49 | 4,085,982 | 7,089,178 | ### | ### | ### |
| 2009-Apr-14 Tue | ### | ### | 3.46 | 3.54 | ### | ### | 0.3 | ||
| 2009-Apr-09 Thu | 3.54 | ### | 3.5 | ### | 2,589,774 | ### | ### | ### | 0.0 |
| 2009-Apr-08 Wed | ### | ### | 3.53 | 3.58 | 3,553,524 | ### | 32.9 | 32.9 | 0.3 |
| 2009-Apr-07 Tue | 3.73 | 3.84 | ### | 3.79 | 1,944,620 | 3,733,670 | 82.8 | 82.8 | ### |
| 2009-Apr-06 Mon | 3.75 | 3.88 | 3.74 | 3.84 | 77.5 | 77.5 | 0.3 | ||
| 2009-Apr-03 Fri | ### | 3.73 | ### | 3.72 | ### | ### | 0.3 |
Basic Bottom of Page