End of day Prices (full format), 300 Days for (RHL) RURALCO HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.234 |
2012-May-24 Thu
| 3.21
| 3.29
| 3.21
| 3.25
|
|
| 84.0
| 84.0
| 0.2 |
2012-May-23 Wed
| ###
| 3.21
| ###
| 3.21
| 8,971
| ###
| ###
| ###
| ### |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 4,829
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 3.25
| 3.25
| ###
| 3.22
|
|
| 37.0
| 37.0
| 0.2 |
2012-May-17 Thu
| 3.28
| 3.28
| 3.25
| 3.25
|
|
| 23.7
| 23.7
| 0.2 |
2012-May-16 Wed
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 87.1
| 87.1
| 0.2 |
2012-May-15 Tue
| 3.29
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-May-14 Mon
| 3.25
| 3.26
| 3.25
| 3.25
| 9,250
| ###
| ###
| ###
| 0.2 |
2012-May-11 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 70.9
| 70.9
| 0.2 |
2012-May-10 Thu
| 3.25
| 3.29
| 3.22
| 3.29
|
|
| 76.1
| 76.1
| ### |
2012-May-09 Wed
| 3.25
| 3.29
| 3.25
| 3.29
| 6,841
| 22,370
| ###
| ###
| ### |
2012-May-08 Tue
| 3.29
| 3.29
| 3.22
| 3.22
|
|
| 16.1
| 16.1
| 0.2 |
2012-May-07 Mon
| 3.25
| ###
| 3.25
| ###
| 38,875
| 63,171
| 91.0
| 91.0
| 0.0 |
2012-May-04 Fri
| 3.2
| 3.25
| 3.2
| 3.25
| 33,628
| 108,450
| ###
| ###
| 0.2 |
2012-May-03 Thu
| 3.2
| 3.2
| ###
| ###
| 8,288
| ###
| 32.6
| 32.6
| 0.0 |
2012-May-02 Wed
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-01 Tue
| 3.25
| 3.25
| 3.2
| 3.2
| 25,150
| ###
| 20.8
| 20.8
| 0.2 |
2012-Apr-30 Mon
| 3.22
| 3.25
| 3.22
| 3.25
| 16,375
| 52,973
| 77.2
| 77.2
| 0.2 |
2012-Apr-27 Fri
| 3.22
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2012-Apr-26 Thu
| 3.21
| 3.22
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-23 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 13,977
| 45,425
| ###
| ###
| 0.2 |
2012-Apr-19 Thu
| 3.22
| 3.25
| 3.22
| 3.25
| 330,124
| 1,067,951
| ###
| ###
| 0.2 |
2012-Apr-18 Wed
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2012-Apr-17 Tue
| 3.24
| 3.24
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2012-Apr-16 Mon
| 3.22
| 3.22
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2012-Apr-12 Thu
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2012-Apr-11 Wed
| 3.23
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2012-Apr-10 Tue
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| 76.5
| 76.5
| ### |
2012-Apr-05 Thu
| 3.23
| 3.23
| 3.21
| 3.21
| 12,679
| 40,826
| 26.2
| 26.2
| ### |
2012-Apr-04 Wed
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| 3.22
| 3.25
| 3.21
| 3.24
|
|
| 77.2
| 77.2
| ### |
2012-Apr-02 Mon
| 3.22
| 3.24
| 3.22
| 3.24
|
|
| 78.3
| 78.3
| ### |
2012-Mar-30 Fri
| 3.24
| 3.24
| 3.22
| 3.22
|
|
| 24.2
| 24.2
| 0.2 |
2012-Mar-29 Thu
| 3.22
| 3.22
| 3.21
| 3.22
| 2,955
| ###
| ###
| ###
| 0.2 |
2012-Mar-28 Wed
| 3.28
| 3.28
| 3.22
| 3.22
|
|
| 13.6
| 13.6
| 0.2 |
2012-Mar-27 Tue
| 3.29
| 3.29
| 3.25
| 3.29
| 10,943
| 35,783
| 70.8
| 70.8
| ### |
2012-Mar-26 Mon
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| 71.6
| 71.6
| ### |
2012-Mar-23 Fri
| 3.25
| 3.29
| 3.25
| 3.25
|
|
| 68.2
| 68.2
| 0.2 |
2012-Mar-22 Thu
| 3.25
| 3.25
| ###
| 3.25
|
|
| 69.6
| 69.6
| 0.2 |
2012-Mar-21 Wed
| 3.29
| 3.29
| 3.29
| 3.29
| 12,456
| 40,980
| 69.1
| 69.1
| ### |
2012-Mar-20 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 544
| ###
| ###
| ###
| 0.2 |
2012-Mar-19 Mon
| 3.29
| 3.29
| 3.22
| 3.25
| 9,757
| 31,759
| ###
| ###
| 0.2 |
2012-Mar-16 Fri
| 3.29
| 3.29
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 74.4
| 74.4
| 0.2 |
2012-Mar-14 Wed
| ###
| ###
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Mar-13 Tue
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2012-Mar-12 Mon
| 3.23
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2012-Mar-09 Fri
| 3.2
| 3.23
| 3.2
| 3.23
|
|
| 75.6
| 75.6
| ### |
2012-Mar-08 Thu
| 3.21
| 3.21
| 3.2
| 3.2
| 10,581
| ###
| ###
| ###
| 0.2 |
2012-Mar-07 Wed
| 3.22
| 3.22
| ###
| 3.2
|
|
| 31.2
| 31.2
| 0.2 |
2012-Mar-06 Tue
| 3.2
| 3.22
| 3.2
| 3.22
| 26,676
| 85,629
| 85.2
| 85.2
| 0.2 |
2012-Mar-05 Mon
| 3.22
| 3.22
| 3.2
| 3.2
| 181,652
| ###
| 27.4
| 27.4
| 0.2 |
2012-Mar-02 Fri
| 3.2
| 3.2
| ###
| 3.2
|
|
| 70.5
| 70.5
| 0.2 |
2012-Mar-01 Thu
| 3.22
| 3.22
| 3.2
| 3.2
| 13,556
| ###
| ###
| ###
| 0.2 |
2012-Feb-29 Wed
| ###
| 3.22
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2012-Feb-28 Tue
| ###
| ###
| ###
| ###
| 40,776
| 0
| 84.0
| 84.0
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
| 4,889
| 0
| 27.5
| 27.5
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| ###
| ###
| 24,126
| 0
| 73.3
| 73.3
| 0.0 |
2012-Feb-21 Tue
| 3.2
| 3.21
| ###
| ###
| 63,481
| 101,887
| 23.5
| 23.5
| 0.0 |
2012-Feb-20 Mon
| 3.25
| 3.25
| 3.2
| 3.2
| 26,185
| 84,446
| ###
| ###
| 0.2 |
2012-Feb-17 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| 68.6
| 68.6
| 0.2 |
2012-Feb-16 Thu
| 3.25
| 3.25
| 3.22
| 3.22
| 3,970
| 12,842
| ###
| ###
| 0.2 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| 3.24
| 3.25
|
|
| 23.8
| 23.8
| 0.2 |
2012-Feb-13 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 18.2
| 18.2
| 0.2 |
2012-Feb-10 Fri
| ###
| ###
| 3.28
| ###
| 38,151
| ###
| ###
| ###
| 0.0 |
2012-Feb-09 Thu
| 3.2
| 3.4
| 3.2
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Feb-08 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 706,950
| 2,262,240
| 65.3
| 65.3
| 0.2 |
2012-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 21,429
| 0
| 72.6
| 72.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
| 223
| 0
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| 3.25
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 16,129
| 0
| 73.8
| 73.8
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 10,250
| 0
| ###
| ###
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| ###
| ###
| ###
| 21,454
| 0
| 28.5
| 28.5
| 0.0 |
2012-Jan-23 Mon
| 3.2
| 3.2
| ###
| ###
| 31,279
| 50,046
| 13.5
| 13.5
| 0.0 |
2012-Jan-20 Fri
| 3.2
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2012-Jan-19 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-13 Fri
| 3.25
| ###
| ###
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 1,880
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2012-Jan-04 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 550
| 1,787
| ###
| ###
| 0.2 |
2012-Jan-03 Tue
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
2011-Dec-30 Fri
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2011-Dec-29 Thu
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-28 Wed
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2011-Dec-23 Fri
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
| 11,188
| 0
| 14.6
| 14.6
| 0.0 |
2011-Dec-20 Tue
| 3.22
| 3.22
| ###
| 3.22
|
|
| 74.7
| 74.7
| 0.2 |
2011-Dec-19 Mon
| 3.21
| 3.21
| 3.2
| 3.2
| 2,656
| ###
| ###
| ###
| 0.2 |
2011-Dec-16 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 71.7
| 71.7
| 0.2 |
2011-Dec-15 Thu
| 3.21
| 3.21
| 3.2
| 3.2
| 21,672
| 69,458
| 35.0
| 35.0
| 0.2 |
2011-Dec-14 Wed
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2011-Dec-13 Tue
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-12 Mon
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| ###
| ###
| ###
| 11,750
| 0
| 82.0
| 82.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 388
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
| 14,923
| 0
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2011-Dec-02 Fri
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 64.4
| 64.4
| 0.3 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
| 260,250
| 0
| 20.4
| 20.4
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2011-Nov-28 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-25 Fri
| 3.43
| 3.45
| 3.4
| 3.45
|
|
| 80.8
| 80.8
| ### |
2011-Nov-24 Thu
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Nov-22 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 1,623
| 0
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| 3.4
| ###
| 3.4
| 3,250
| 5,525
| 83.0
| 83.0
| 0.2 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-11 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Nov-10 Thu
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| 25.8
| 25.8
| 0.2 |
2011-Nov-09 Wed
| ###
| ###
| 3.2
| 3.2
| 3,887
| ###
| 10.7
| 10.7
| 0.2 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2011-Nov-04 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2011-Nov-03 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 1,277
| ###
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2011-Oct-28 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| 88.6
| 88.6
| 0.3 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 20,024
| 0
| 97.2
| 97.2
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 10,522
| 0
| 97.8
| 97.8
| 0.0 |
2011-Oct-24 Mon
| 3.2
| 3.2
| ###
| ###
| 12,875
| ###
| 14.3
| 14.3
| 0.0 |
2011-Oct-21 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| ###
| ###
| ###
| ###
| 8,043
| 0
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Oct-18 Tue
| 3.2
| ###
| 3.2
| ###
|
|
| 92.9
| 92.9
| 0.0 |
2011-Oct-17 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Oct-14 Fri
| ###
| 3.2
| ###
| 3.2
| 5,480
| ###
| ###
| ###
| 0.2 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 222
| 0
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 5,085
| 0
| 20.1
| 20.1
| 0.0 |
2011-Oct-10 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 62.6
| 62.6
| 0.2 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
| 1,622
| 0
| 16.5
| 16.5
| 0.0 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 356
| 0
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,220
| 0
| 12.9
| 12.9
| 0.0 |
2011-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-30 Fri
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2011-Sep-29 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2011-Sep-28 Wed
| 3.25
| 3.28
| 3.25
| 3.25
| 23,859
| ###
| 71.0
| 71.0
| 0.2 |
2011-Sep-27 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 2,141
| 6,958
| ###
| ###
| 0.2 |
2011-Sep-26 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2011-Sep-23 Fri
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| 67.0
| 67.0
| 0.2 |
2011-Sep-22 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 23.9
| 23.9
| 0.2 |
2011-Sep-20 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Sep-19 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-16 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Sep-15 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-14 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| 86.5
| 86.5
| 0.2 |
2011-Sep-13 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-12 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-09 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Sep-08 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Sep-07 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 8,226
| 26,323
| ###
| ###
| 0.2 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2011-Sep-02 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2011-Sep-01 Thu
| ###
| 3.2
| ###
| 3.2
| 33,672
| 53,875
| 94.7
| 94.7
| 0.2 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
| 4,948
| 0
| ###
| ###
| 0.0 |
2011-Aug-23 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2011-Aug-22 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Aug-19 Fri
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| 76.8
| 76.8
| ### |
2011-Aug-18 Thu
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2011-Aug-17 Wed
| 3.25
| 3.25
| 3.25
| 3.25
| 1,840
| 5,980
| ###
| ###
| 0.2 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 1,074
| 0
| 77.1
| 77.1
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
| 1,956
| 0
| 60.1
| 60.1
| 0.0 |
2011-Aug-12 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 89.7
| 89.7
| 0.2 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 313,371
| 0
| 91.6
| 91.6
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| 2.8
| 2.8
| 14,888
| 20,843
| 15.4
| 15.4
| 0.2 |
2011-Aug-05 Fri
| ###
| 3.2
| ###
| ###
| 31,151
| 49,841
| 30.1
| 30.1
| 0.0 |
2011-Aug-04 Thu
| 3.27
| 3.27
| 3.27
| 3.27
| 4,272
| ###
| 83.9
| 83.9
| ### |
2011-Aug-03 Wed
| 3.29
| 3.4
| 3.27
| 3.27
|
|
| 35.1
| 35.1
| ### |
2011-Aug-02 Tue
| 3.45
| 3.45
| 3.29
| 3.29
|
|
| 6.5
| 6.5
| ### |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 3.28
| ###
| 3.28
| ###
| 6,843
| 11,222
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 456
| 0
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 3.28
| 3.28
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2011-Jul-25 Mon
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2011-Jul-21 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Jul-20 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Jul-18 Mon
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 14,045
| 0
| 33.5
| 33.5
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-08 Fri
| 3.29
| ###
| 3.29
| ###
| 4,875
| ###
| ###
| ###
| 0.0 |
2011-Jul-07 Thu
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2011-Jul-06 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2011-Jul-05 Tue
| 3.29
| 3.29
| 3.27
| 3.27
| 2,570
| 8,429
| ###
| ###
| ### |
2011-Jul-04 Mon
| 3.21
| 3.21
| 3.21
| 3.21
| 0
|
|
|
| ### |
2011-Jul-01 Fri
| 3.2
| 3.21
| 3.2
| 3.21
| 22,049
| ###
| 69.0
| 69.0
| ### |
2011-Jun-30 Thu
| 3.25
| 3.25
| ###
| 3.2
| 20,222
| ###
| 17.4
| 17.4
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Jun-28 Tue
| ###
| ###
| 3.27
| 3.27
| 33,885
| ###
| 31.1
| 31.1
| ### |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,983
| 0
| 38.0
| 38.0
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 33,383
| 0
| 70.4
| 70.4
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| 3.28
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Jun-16 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2011-Jun-15 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-14 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 73.9
| 73.9
| 0.2 |
2011-Jun-09 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| 77.2
| 77.2
| 0.2 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jun-07 Tue
| 3.29
| ###
| 3.27
| ###
| 37,949
| 62,046
| 92.4
| 92.4
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Jun-03 Fri
| ###
| ###
| 3.28
| ###
| 5,755
| ###
| 35.7
| 35.7
| 0.0 |
2011-Jun-02 Thu
| 3.42
| 3.42
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Jun-01 Wed
| 3.4
| 3.42
| ###
| 3.42
| 4,383
| ###
| 78.4
| 78.4
| 0.2 |
2011-May-31 Tue
| 3.52
| 3.52
| 3.4
| 3.4
| 5,050
| 17,473
| ###
| ###
| 0.2 |
2011-May-30 Mon
| 3.49
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-27 Fri
| 3.49
| 3.58
| 3.49
| 3.5
| 10,284
| 36,353
| ###
| ###
| 0.3 |
2011-May-26 Thu
| 3.4
| 3.5
| 3.4
| 3.5
| 27,141
| ###
| ###
| ###
| 0.3 |
2011-May-25 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-May-24 Tue
| 3.27
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-23 Mon
| ###
| ###
| 3.24
| 3.24
|
|
| 18.4
| 18.4
| ### |
2011-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2011-May-19 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 7,782
| 0
| 68.1
| 68.1
| 0.0 |
2011-May-16 Mon
| ###
| ###
| ###
| ###
| 5,952
| 0
| 80.4
| 80.4
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-May-11 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 75.9
| 75.9
| 0.2 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 6,928
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| ###
| 3.4
| ###
| ###
| 3,681
| 6,257
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 3,024
| 0
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 3.44
| 3.45
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2011-May-04 Wed
| 3.5
| 3.52
| 3.43
| 3.43
| 9,789
| ###
| ###
| ###
| 0.2 |
2011-May-03 Tue
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2011-May-02 Mon
| 3.45
| 3.46
| ###
| ###
| 13,223
| 22,875
| 22.1
| 22.1
| 0.0 |
2011-Apr-29 Fri
| 3.49
| 3.49
| 3.45
| 3.45
| 58,627
| ###
| ###
| ###
| ### |
2011-Apr-28 Thu
| 3.48
| 3.48
| 3.43
| 3.45
|
|
| 37.7
| 37.7
| ### |
2011-Apr-27 Wed
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2011-Apr-21 Thu
| ###
| 3.48
| ###
| 3.48
| 26,977
| ###
| ###
| ###
| 0.2 |
2011-Apr-20 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 3.4
| 3.4
| ###
| 3.4
| 11,329
| 19,259
| 80.7
| 80.7
| 0.2 |
2011-Apr-18 Mon
| 3.27
| 3.4
| 3.27
| 3.4
| 37,882
| ###
| 93.2
| 93.2
| 0.2 |
2011-Apr-15 Fri
| 3.29
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| 3.28
| 3.28
| 2,378
| ###
| 31.7
| 31.7
| 0.2 |
2011-Apr-13 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 3,156
| 0
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2011-Apr-07 Thu
| 3
| ###
| 3
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 12,522
| 0
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| 3
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Mar-31 Thu
| 3
| 3
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2011-Mar-30 Wed
| ###
| ###
| ###
| ###
| 29,989
| 0
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 3
| 3
| ###
| ###
| 71,929
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Mar-24 Thu
| ###
| ###
| ###
| ###
| 25,187
| 0
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| ###
| 9,925
| 0
| 31.1
| 31.1
| 0.0 |
2011-Mar-22 Tue
| 3
| 3
| ###
| 3
|
|
| 72.0
| 72.0
| 0.2 |
2011-Mar-21 Mon
| 3
| 3
| ###
| ###
| 22,072
| ###
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 3
| ###
| ###
| 3
| 59,753
| 0
| ###
| ###
| 0.2 |
|