End of day Prices (full format), 300 Days for (PWK) PIPE NETWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1989 |
2010-Apr-15 Thu
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-14 Wed
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-13 Tue
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-12 Mon
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-09 Fri
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-08 Thu
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-07 Wed
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-06 Tue
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Apr-01 Thu
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-31 Wed
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-30 Tue
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-29 Mon
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-26 Fri
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-25 Thu
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-24 Wed
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-23 Tue
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-22 Mon
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-19 Fri
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-18 Thu
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2010-Mar-17 Wed
| 6.27
| 6.28
| 6.27
| 6.28
|
|
| ###
| ###
| 0.4 |
2010-Mar-16 Tue
| 6.28
| 6.28
| 6.27
| 6.27
| 2,411,552
| 15,132,488
| ###
| ###
| 0.4 |
2010-Mar-15 Mon
| 6.28
| 6.28
| 6.27
| 6.27
|
|
| ###
| ###
| 0.4 |
2010-Mar-12 Fri
| 6.27
| 6.28
| 6.27
| 6.27
| 562,454
| ###
| 70.0
| 70.0
| 0.4 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
| 271,445
| 0
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 358,140
| 0
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| 5.88
| 6
|
|
| ###
| ###
| 0.4 |
2010-Mar-05 Fri
| ###
| 6.21
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Mar-04 Thu
| ###
| 6.21
| ###
| ###
| 1,217,789
| ###
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| ###
| ###
| ###
| ###
| 694,327
| 0
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| 6.2
| ###
| ###
| 629,152
| 1,950,371
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| 6.2
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2010-Feb-25 Thu
| ###
| 6.2
| ###
| ###
| 635,784
| ###
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| ###
| 6.2
| ###
| ###
| 829,085
| ###
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| 6.21
| ###
| 6.2
|
|
| 74.0
| 74.0
| 0.4 |
2010-Feb-22 Mon
| 6.2
| 6.22
| ###
| ###
| 502,387
| 1,562,423
| 28.4
| 28.4
| 0.0 |
2010-Feb-19 Fri
| 6.2
| 6.21
| ###
| ###
| 240,522
| 746,820
| ###
| ###
| 0.0 |
2010-Feb-18 Thu
| 6.2
| 6.2
| ###
| 6.2
| 116,257
| ###
| ###
| ###
| 0.4 |
2010-Feb-17 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 191,628
| 0
| 74.2
| 74.2
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 203,552
| 0
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 184,655
| 0
| 75.3
| 75.3
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
| 54,959
| 0
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 232,374
| 0
| 73.3
| 73.3
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 525,085
| 0
| 33.4
| 33.4
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2010-Jan-29 Fri
| ###
| 6.2
| ###
| ###
| 248,648
| ###
| 48.7
| 48.7
| 0.0 |
2010-Jan-28 Thu
| 6.2
| 6.2
| ###
| ###
| 112,555
| 348,920
| 34.4
| 34.4
| 0.0 |
2010-Jan-27 Wed
| ###
| 6.2
| ###
| ###
| 119,028
| 368,986
| 84.1
| 84.1
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2010-Jan-22 Fri
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| ###
| 46,852
| 0
| ###
| ###
| 0.0 |
2010-Jan-19 Tue
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2010-Jan-15 Fri
| 6.2
| 6.21
| ###
| ###
| 289,077
| 897,584
| 35.8
| 35.8
| 0.0 |
2010-Jan-14 Thu
| 6.2
| 6.2
| ###
| 6.2
| 88,159
| ###
| ###
| ###
| 0.4 |
2010-Jan-13 Wed
| ###
| 6.21
| ###
| 6.2
| 165,047
| 512,470
| ###
| ###
| 0.4 |
2010-Jan-12 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Jan-11 Mon
| 6.21
| 6.25
| ###
| ###
| 326,753
| ###
| 31.2
| 31.2
| 0.0 |
2010-Jan-08 Fri
| 6.2
| 6.23
| 6.2
| 6.21
|
|
| 69.3
| 69.3
| ### |
2010-Jan-07 Thu
| 6.21
| 6.22
| 6.2
| 6.22
|
|
| 68.3
| 68.3
| 0.4 |
2010-Jan-06 Wed
| ###
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2010-Jan-05 Tue
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 85,443
| 0
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
| 11,552
| 0
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| ###
| 52,227
| 0
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
| 11,625
| 0
| 24.6
| 24.6
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| ###
| ###
| 110,948
| 0
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
| 130,248
| 0
| 78.3
| 78.3
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| ###
| ###
| 91,248
| 0
| 70.9
| 70.9
| 0.0 |
2009-Dec-16 Wed
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
| 59,543
| 0
| 27.0
| 27.0
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
| 186,879
| 0
| ###
| ###
| 0.0 |
2009-Dec-10 Thu
| ###
| ###
| ###
| ###
| 87,820
| 0
| 39.9
| 39.9
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 5.89
| ###
| 190,146
| 559,979
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| 5.88
| ###
| 389,485
| 1,145,085
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| ###
| ###
| 29,484
| 0
| 44.4
| 44.4
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| ###
| ###
| 352,389
| 0
| 73.1
| 73.1
| 0.0 |
2009-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 5.87
| ###
| 39,374
| ###
| 79.7
| 79.7
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| 5.87
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2009-Nov-25 Wed
| 5.88
| ###
| 5.88
| ###
| 115,249
| ###
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| ###
| 5.86
| 5.87
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 5.89
| ###
| 5.88
| 5.88
| 106,929
| 314,371
| ###
| ###
| 0.4 |
2009-Nov-20 Fri
| 5.87
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 5.86
| 5.87
|
|
| 35.2
| 35.2
| ### |
2009-Nov-18 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2009-Nov-16 Mon
| 6
| 6
| ###
| ###
| 168,280
| 504,840
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| 6
| 289,550
| 0
| 24.0
| 24.0
| 0.4 |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Nov-03 Tue
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| 5.79
| ###
| 39,682
| 114,879
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| 5.81
| ###
| 84,444
| ###
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| ###
| 153,358
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| ###
| ###
| ###
| ###
| 259,680
| 0
| ###
| ###
| 0.0 |
2009-Oct-26 Mon
| ###
| ###
| ###
| ###
| 89,373
| 0
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 5.84
| 5.84
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2009-Oct-22 Thu
| ###
| ###
| 5.57
| 5.77
|
|
| ###
| ###
| 0.4 |
2009-Oct-21 Wed
| ###
| 6
| 5.85
| 6
| 130,570
| 773,627
| 74.6
| 74.6
| 0.4 |
2009-Oct-20 Tue
| 6
| ###
| 5.88
| ###
| 103,123
| 303,181
| 28.8
| 28.8
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| 6
| 6
| 107,956
| ###
| ###
| ###
| 0.4 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| 6
| 6
| 75,427
| 226,281
| 38.5
| 38.5
| 0.4 |
2009-Oct-14 Wed
| ###
| ###
| 6
| 6
|
|
| 21.6
| 21.6
| 0.4 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2009-Oct-12 Mon
| ###
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 5.8
| 5.82
| 5.77
| 5.8
| 111,027
| ###
| 64.1
| 64.1
| 0.4 |
2009-Oct-06 Tue
| 5.8
| 5.83
| 5.73
| 5.77
| 39,041
| 225,656
| 39.2
| 39.2
| 0.4 |
2009-Oct-05 Mon
| 5.79
| 5.85
| 5.7
| 5.7
|
|
| 23.8
| 23.8
| 0.4 |
2009-Oct-02 Fri
| ###
| 5.76
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2009-Oct-01 Thu
| 5.55
| 5.7
| 5.55
| ###
| 36,647
| ###
| ###
| ###
| 0.0 |
2009-Sep-30 Wed
| 5.51
| ###
| 5.51
| 5.57
|
|
| ###
| ###
| 0.4 |
2009-Sep-29 Tue
| 5.45
| 5.58
| 5.45
| 5.55
| 22,723
| ###
| ###
| ###
| ### |
2009-Sep-28 Mon
| 5.42
| 5.5
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2009-Sep-25 Fri
| ###
| 5.42
| ###
| 5.42
|
|
| 77.1
| 77.1
| 0.4 |
2009-Sep-24 Thu
| 5.5
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 5.49
| 5.5
| 5.43
| 5.46
| 38,958
| ###
| 30.1
| 30.1
| ### |
2009-Sep-22 Tue
| ###
| 5.5
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2009-Sep-21 Mon
| 5.5
| 5.56
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Sep-18 Fri
| 5.5
| 5.52
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 5.58
| ###
| 5.45
| 5.54
|
|
| 29.0
| 29.0
| 0.4 |
2009-Sep-16 Wed
| ###
| ###
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2009-Sep-15 Tue
| ###
| 5.75
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 5.46
| 5.7
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2009-Sep-11 Fri
| 5.4
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| 70.2
| 70.2
| 0.4 |
2009-Sep-09 Wed
| ###
| ###
| 5.27
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2009-Sep-08 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 5.25
| 5.43
| 5.25
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Sep-04 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Sep-03 Thu
| ###
| 5.43
| ###
| ###
| 76,359
| ###
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 5.28
| ###
| 5.21
| ###
| 38,584
| ###
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| ###
| 62,871
| 0
| ###
| ###
| 0.0 |
2009-Aug-31 Mon
| 5.43
| 5.48
| ###
| ###
| 148,822
| 407,772
| 24.4
| 24.4
| 0.0 |
2009-Aug-28 Fri
| ###
| ###
| ###
| 5.28
| 506,584
| 0
| 77.6
| 77.6
| 0.4 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2009-Aug-26 Wed
| ###
| 5
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| ###
| 4.82
| 4.82
| 94,344
| ###
| ###
| ###
| 0.3 |
2009-Aug-24 Mon
| ###
| ###
| 4.83
| ###
| 77,252
| ###
| 10.9
| 10.9
| 0.0 |
2009-Aug-21 Fri
| ###
| 4.79
| ###
| 4.75
| 99,850
| 239,140
| 87.8
| 87.8
| ### |
2009-Aug-20 Thu
| 4.75
| 4.83
| 4.52
| ###
| 28,375
| 132,653
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| 4.72
| 4.8
| ###
| 4.7
|
|
| 35.7
| 35.7
| 0.3 |
2009-Aug-18 Tue
| 4.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| 4.49
| ###
| 4.49
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-Aug-14 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
| 64,825
| 0
| 63.6
| 63.6
| 0.0 |
2009-Aug-12 Wed
| 4.26
| ###
| 4.26
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2009-Aug-11 Tue
| 4.25
| ###
| 4.24
| 4.26
| 31,351
| ###
| ###
| ###
| 0.3 |
2009-Aug-10 Mon
| 4.27
| ###
| 4.23
| 4.25
| 38,476
| 81,376
| ###
| ###
| ### |
2009-Aug-07 Fri
| 4.27
| ###
| 4.25
| 4.25
|
|
| 32.9
| 32.9
| ### |
2009-Aug-06 Thu
| ###
| ###
| 4.26
| 4.26
|
|
| 23.8
| 23.8
| 0.3 |
2009-Aug-05 Wed
| 4.4
| 4.4
| ###
| ###
| 73,425
| ###
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 4.28
| ###
| 172,274
| ###
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Jul-31 Fri
| ###
| ###
| 4.2
| ###
| 36,042
| 75,688
| 65.1
| 65.1
| 0.0 |
2009-Jul-30 Thu
| ###
| 4.26
| ###
| 4.26
| 41,958
| 89,370
| ###
| ###
| 0.3 |
2009-Jul-29 Wed
| ###
| 4.22
| ###
| 4.2
| 22,242
| ###
| 74.7
| 74.7
| ### |
2009-Jul-28 Tue
| ###
| 4.22
| ###
| 4.22
| 40,841
| 86,174
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| 4.24
| ###
| ###
| 26,052
| ###
| ###
| ###
| 0.0 |
2009-Jul-24 Fri
| 4.24
| 4.25
| ###
| ###
| 23,426
| 49,780
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 4.25
| 4.25
| ###
| 4.2
| 12,979
| 27,580
| 21.2
| 21.2
| ### |
2009-Jul-22 Wed
| 4.25
| 4.25
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 4.27
| ###
| 4.25
| 4.27
|
|
| 71.6
| 71.6
| ### |
2009-Jul-20 Mon
| 4.26
| ###
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| 4.25
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2009-Jul-16 Thu
| ###
| ###
| ###
| 4.25
| 28,158
| 0
| 21.5
| 21.5
| ### |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Jul-10 Fri
| ###
| ###
| 4.26
| ###
| 13,175
| ###
| 74.5
| 74.5
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Jul-08 Wed
| ###
| ###
| 4.28
| ###
| 30,485
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| 4.28
| ###
| 14,270
| ###
| 35.0
| 35.0
| 0.0 |
2009-Jul-06 Mon
| 4.28
| 4.4
| 4.27
| ###
| 32,380
| ###
| 83.0
| 83.0
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| 4.29
| ###
| 17,475
| 37,483
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 172,157
| 0
| 27.9
| 27.9
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| 4.25
| ###
| 39,223
| 83,348
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 4.21
| 4.25
|
|
| 35.4
| 35.4
| ### |
2009-Jun-26 Fri
| 4.21
| ###
| ###
| ###
| 267,655
| 0
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| 3.85
| ###
| 78,621
| 151,345
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| 3.89
| ###
| 34,474
| 67,051
| 26.6
| 26.6
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 19,255
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| 4
| ###
| 16,724
| 33,448
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 4
| 4
| ###
| 4
| 21,849
| ###
| 75.6
| 75.6
| 0.3 |
2009-Jun-18 Thu
| ###
| 4
| ###
| 4
| 12,048
| ###
| ###
| ###
| 0.3 |
2009-Jun-17 Wed
| ###
| ###
| 3.88
| ###
| 139,247
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 4.2
| 4.2
| 4
| ###
| 55,488
| ###
| 28.5
| 28.5
| 0.0 |
2009-Jun-15 Mon
| 4.29
| ###
| 4.21
| 4.21
|
|
| 27.2
| 27.2
| ### |
2009-Jun-12 Fri
| ###
| ###
| 4.25
| ###
| 42,286
| 89,857
| 31.4
| 31.4
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| 4.25
| ###
| 51,622
| ###
| 67.3
| 67.3
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| 4.28
| ###
| 58,629
| ###
| 23.6
| 23.6
| 0.0 |
2009-Jun-09 Tue
| ###
| 4.4
| ###
| ###
| 71,170
| 156,574
| 76.8
| 76.8
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-04 Thu
| 4.29
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 4.25
| ###
| 4.24
| ###
| 146,853
| 311,328
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 4.25
| ###
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
| 28,542
| 0
| 63.5
| 63.5
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| 4
| ###
| 4
| 18,924
| 37,848
| ###
| ###
| 0.3 |
2009-May-27 Wed
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 3.85
| ###
| 12,473
| ###
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 4
| 4
| 3.85
| 3.85
| 43,742
| 171,687
| ###
| ###
| 0.3 |
2009-May-21 Thu
| ###
| ###
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2009-May-20 Wed
| 3.8
| 4
| 3.7
| 4
| 69,648
| 268,144
| 93.3
| 93.3
| 0.3 |
2009-May-19 Tue
| 3.8
| 3.81
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2009-May-18 Mon
| 3.8
| 3.81
| 3.76
| 3.8
|
|
| 78.3
| 78.3
| ### |
2009-May-15 Fri
| 3.74
| 3.81
| 3.74
| 3.81
|
|
| 79.9
| 79.9
| 0.3 |
2009-May-14 Thu
| ###
| 3.76
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2009-May-13 Wed
| ###
| 3.72
| ###
| 3.72
| 5,255
| 9,774
| ###
| ###
| 0.3 |
2009-May-12 Tue
| ###
| ###
| 3.53
| 3.53
|
|
| 14.7
| 14.7
| 0.3 |
2009-May-11 Mon
| 3.7
| 3.73
| ###
| ###
| 15,278
| ###
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 3.7
| 3.7
| ###
| 3.7
| 3,577
| ###
| ###
| ###
| 0.3 |
2009-May-07 Thu
| 3.8
| 3.8
| 3.75
| 3.76
| 11,850
| ###
| ###
| ###
| 0.3 |
2009-May-06 Wed
| 3.75
| 3.82
| 3.75
| 3.82
| 42,974
| 162,656
| 82.4
| 82.4
| 0.3 |
2009-May-05 Tue
| 3.55
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| 23.3
| 23.3
| 0.3 |
2009-May-01 Fri
| 3.58
| 3.58
| 3.55
| 3.55
| 5,073
| 18,085
| ###
| ###
| ### |
2009-Apr-30 Thu
| 3.45
| ###
| 3.45
| 3.52
|
|
| 76.1
| 76.1
| ### |
2009-Apr-29 Wed
| 3.45
| 3.5
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2009-Apr-28 Tue
| 3.48
| 3.49
| 3.45
| 3.45
| 12,555
| ###
| 29.1
| 29.1
| ### |
2009-Apr-27 Mon
| 3.53
| 3.55
| 3.4
| 3.49
| 19,387
| ###
| ###
| ###
| ### |
2009-Apr-24 Fri
| 3.75
| 3.75
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Apr-23 Thu
| 3.75
| 3.75
| ###
| ###
| 7,342
| ###
| 16.9
| 16.9
| 0.0 |
2009-Apr-22 Wed
| 3.73
| 3.73
| ###
| 3.73
| 20,359
| ###
| 72.6
| 72.6
| ### |
2009-Apr-21 Tue
| ###
| 3.78
| ###
| 3.75
| 2,074
| ###
| 84.8
| 84.8
| 0.3 |
2009-Apr-20 Mon
| 3.85
| ###
| 3.71
| 3.75
| 31,548
| 58,521
| 20.9
| 20.9
| 0.3 |
2009-Apr-17 Fri
| ###
| ###
| 3.84
| 3.84
| 42,372
| 81,354
| 27.5
| 27.5
| 0.3 |
2009-Apr-16 Thu
| 3.79
| 4
| 3.79
| 3.86
|
|
| 74.7
| 74.7
| 0.3 |
2009-Apr-15 Wed
| 3.74
| 3.78
| 3.73
| 3.78
| 17,741
| ###
| 70.1
| 70.1
| 0.3 |
2009-Apr-14 Tue
| ###
| 3.74
| ###
| 3.7
|
|
| 66.7
| 66.7
| 0.3 |
2009-Apr-09 Thu
| ###
| 3.7
| 3.55
| ###
| 11,588
| ###
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 3.45
| 3.53
| 3.45
| 3.53
| 15,772
| 55,044
| ###
| ###
| 0.3 |
2009-Apr-07 Tue
| 3.5
| 3.5
| 3.45
| 3.46
| 1,673
| ###
| 33.8
| 33.8
| 0.2 |
2009-Apr-06 Mon
| 3.41
| 3.5
| 3.41
| 3.5
| 1,827
| ###
| 78.0
| 78.0
| 0.3 |
2009-Apr-03 Fri
| 3.4
| 3.45
| ###
| 3.45
|
|
| 73.9
| 73.9
| ### |
2009-Apr-02 Thu
| 3.46
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| 12.2
| 12.2
| 0.3 |
2009-Mar-31 Tue
| 3.4
| 3.83
| 3.4
| 3.74
|
|
| 94.1
| 94.1
| 0.3 |
2009-Mar-30 Mon
| 3.52
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2009-Mar-27 Fri
| ###
| 3.58
| ###
| 3.55
| 49,642
| 88,859
| 86.4
| 86.4
| ### |
2009-Mar-26 Thu
| 3.45
| ###
| 3.42
| 3.42
| 38,053
| 65,070
| 22.7
| 22.7
| 0.2 |
2009-Mar-25 Wed
| 3.41
| 3.45
| ###
| 3.45
| 45,379
| 78,278
| 71.3
| 71.3
| ### |
2009-Mar-24 Tue
| 3.45
| 3.49
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2009-Mar-23 Mon
| 3.5
| 3.5
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2009-Mar-20 Fri
| ###
| 3.51
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2009-Mar-19 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2009-Mar-18 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2009-Mar-17 Tue
| ###
| 3.25
| ###
| 3.2
|
|
| 77.9
| 77.9
| 0.2 |
2009-Mar-16 Mon
| ###
| ###
| 3
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
| 24,770
| 0
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 3
| 3
| 3
| 3
| 53,555
| ###
| ###
| ###
| 0.2 |
2009-Mar-11 Wed
| ###
| 3
| ###
| 3
| 20,878
| ###
| 78.1
| 78.1
| 0.2 |
2009-Mar-10 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 24,149
| 0
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 12,524
| 0
| 26.8
| 26.8
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| ###
| ###
| ###
| 45,781
| 0
| 22.8
| 22.8
| 0.0 |
2009-Mar-03 Tue
| ###
| ###
| ###
| ###
| 26,440
| 0
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 37,248
| 0
| 80.6
| 80.6
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 26,547
| 0
| 82.2
| 82.2
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2009-Feb-20 Fri
| ###
| ###
| 3
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| ###
| 3
| 18,171
| 0
| ###
| ###
| 0.2 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2009-Feb-17 Tue
| ###
| 3
| ###
| ###
| 5,675
| ###
| 81.8
| 81.8
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 13,656
| 0
| 12.5
| 12.5
| 0.0 |
2009-Feb-13 Fri
| 3
| ###
| 3
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2009-Feb-12 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 67.1
| 67.1
| 0.2 |
2009-Feb-11 Wed
| ###
| 3.2
| ###
| ###
| 68,844
| 110,150
| 14.3
| 14.3
| 0.0 |
2009-Feb-10 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 75.8
| 75.8
| 0.2 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 68,641
| 0
| 92.3
| 92.3
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|