End of day Prices (full format), 300 Days for (SAR) SARACEN MINERAL HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2014-Dec-12 Fri
| 0.245
| 0.247
| ###
| 0.245
|
|
| 70.6
| 70.6
| 0.0 |
2014-Dec-11 Thu
| 0.25
| 0.26
| 0.245
| 0.255
| 2,430,147
| ###
| 86.9
| 86.9
| 0.0 |
2014-Dec-10 Wed
| 0.255
| 0.26
| 0.24
| 0.25
| 4,074,370
| ###
| ###
| ###
| 0.0 |
2014-Dec-09 Tue
| ###
| 0.24
| 0.222
| 0.23
| 1,880,625
| 434,424
| ###
| ###
| ### |
2014-Dec-08 Mon
| 0.225
| 0.24
| 0.22
| 0.24
|
|
| 95.5
| 95.5
| 0.0 |
2014-Dec-05 Fri
| 0.23
| ###
| 0.225
| 0.23
| 967,429
| ###
| ###
| ###
| ### |
2014-Dec-04 Thu
| ###
| 0.24
| 0.227
| 0.23
| 1,186,242
| 276,987
| 16.7
| 16.7
| ### |
2014-Dec-03 Wed
| 0.23
| 0.24
| 0.22
| 0.22
| 1,289,685
| 296,627
| 8.7
| 8.7
| 0.0 |
2014-Dec-02 Tue
| 0.24
| 0.25
| 0.225
| 0.225
|
|
| 6.8
| 6.8
| ### |
2014-Dec-01 Mon
| 0.23
| ###
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2014-Nov-28 Fri
| 0.25
| 0.255
| 0.24
| 0.245
|
|
| 19.8
| 19.8
| 0.0 |
2014-Nov-27 Thu
| 0.275
| 0.275
| 0.255
| 0.255
| 1,131,922
| 299,959
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 0.28
| 0.29
| ###
| 0.275
| 2,221,976
| 322,186
| 15.3
| 15.3
| ### |
2014-Nov-25 Tue
| ###
| 0.28
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2014-Nov-24 Mon
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| 97.0
| 97.0
| ### |
2014-Nov-21 Fri
| 0.24
| 0.25
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 0.24
| 0.23
| 0.23
| 1,198,181
| 281,572
| 18.8
| 18.8
| ### |
2014-Nov-19 Wed
| 0.25
| 0.26
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2014-Nov-18 Tue
| 0.23
| 0.245
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 0.225
| ###
| 0.222
| 0.225
| 2,890,547
| 320,850
| ###
| ###
| ### |
2014-Nov-14 Fri
| ###
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 0.22
| 0.21
| ###
| 1,047,626
| ###
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 0.22
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2014-Nov-11 Tue
| 0.22
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2014-Nov-10 Mon
| 0.25
| 0.26
| 0.225
| 0.23
| 4,042,552
| ###
| 3.9
| 3.9
| ### |
2014-Nov-07 Fri
| 0.23
| ###
| 0.22
| 0.22
| 2,144,587
| ###
| 8.7
| 8.7
| 0.0 |
2014-Nov-06 Thu
| 0.225
| ###
| 0.21
| 0.23
| 6,351,648
| 666,923
| ###
| ###
| ### |
2014-Nov-05 Wed
| 0.25
| 0.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| 0.26
| ###
| 0.247
| 0.25
| 2,999,671
| 370,459
| 7.9
| 7.9
| 0.0 |
2014-Nov-03 Mon
| 0.275
| 0.275
| 0.242
| 0.25
| 5,575,774
| ###
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 0.285
| ###
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2014-Oct-30 Thu
| ###
| ###
| 0.29
| ###
| 2,459,840
| 356,676
| 8.2
| 8.2
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| ###
| ###
| 2,010,278
| 0
| 20.3
| 20.3
| 0.0 |
2014-Oct-27 Mon
| ###
| 0.327
| ###
| ###
| 503,028
| 82,245
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 0.325
| 0.325
| 1,089,522
| 177,047
| ###
| ###
| ### |
2014-Oct-22 Wed
| ###
| ###
| 0.325
| ###
| 2,223,228
| 361,274
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| 0.345
| 0.325
| 0.325
|
|
| 13.1
| 13.1
| ### |
2014-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2014-Oct-17 Fri
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-16 Thu
| ###
| 0.327
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| 0.325
| ###
| ###
| ###
| 3,313,052
| 0
| ###
| ###
| 0.0 |
2014-Oct-14 Tue
| 0.325
| ###
| ###
| 0.325
| 1,126,376
| 0
| ###
| ###
| ### |
2014-Oct-13 Mon
| 0.325
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Oct-10 Fri
| ###
| ###
| ###
| 0.325
|
|
| 14.4
| 14.4
| ### |
2014-Oct-09 Thu
| ###
| 0.345
| 0.322
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2014-Oct-08 Wed
| ###
| ###
| ###
| ###
| 1,433,357
| 0
| 8.5
| 8.5
| 0.0 |
2014-Oct-07 Tue
| 0.345
| ###
| ###
| 0.345
| 1,485,388
| 0
| 77.4
| 77.4
| 0.0 |
2014-Oct-06 Mon
| 0.355
| 0.355
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2014-Oct-03 Fri
| 0.375
| 0.377
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
| 535,671
| 0
| ###
| ###
| 0.0 |
2014-Sep-29 Mon
| 0.375
| 0.387
| ###
| 0.375
|
|
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
| 2,733,744
| 0
| 89.1
| 89.1
| 0.0 |
2014-Sep-25 Thu
| ###
| 0.385
| 0.372
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| 0.375
| 0.4
| 0.372
| ###
| 2,961,574
| ###
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
| 15,130,945
| 0
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| ###
| 0.375
| 1,611,587
| 0
| ###
| ###
| ### |
2014-Sep-17 Wed
| ###
| ###
| 0.375
| ###
| 1,461,576
| 274,045
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| 0.375
| ###
| ###
| 1,884,279
| ###
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| 0.375
| ###
| ###
| ###
| 2,081,070
| 0
| ###
| ###
| 0.0 |
2014-Sep-12 Fri
| 0.4
| ###
| 0.385
| 0.385
|
|
| 7.9
| 7.9
| 0.0 |
2014-Sep-11 Thu
| ###
| 0.4
| 0.375
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| 0.387
| 0.4
| 2,076,783
| 401,857
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
| 1,532,024
| 0
| ###
| ###
| 0.0 |
2014-Sep-08 Mon
| 0.355
| 0.385
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| 0.345
| 0.355
| 2,144,376
| ###
| 13.9
| 13.9
| 0.0 |
2014-Sep-04 Thu
| ###
| 0.387
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2014-Sep-02 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2014-Sep-01 Mon
| 0.385
| 0.385
| ###
| 0.375
| 1,701,080
| 327,457
| ###
| ###
| ### |
2014-Aug-29 Fri
| 0.41
| 0.41
| 0.382
| 0.385
|
|
| 4.6
| 4.6
| 0.0 |
2014-Aug-28 Thu
| 0.42
| 0.422
| 0.4
| 0.4
|
|
| 8.4
| 8.4
| 0.0 |
2014-Aug-27 Wed
| 0.43
| ###
| 0.42
| 0.42
| 1,156,646
| ###
| 14.7
| 14.7
| ### |
2014-Aug-26 Tue
| 0.445
| 0.445
| 0.43
| 0.43
| 1,738,843
| 760,743
| ###
| ###
| ### |
2014-Aug-25 Mon
| 0.44
| 0.445
| 0.427
| 0.445
| 1,819,983
| ###
| ###
| ###
| ### |
2014-Aug-22 Fri
| ###
| 0.445
| 0.43
| 0.445
|
|
| ###
| ###
| ### |
2014-Aug-21 Thu
| ###
| ###
| 0.43
| 0.43
|
|
| 24.3
| 24.3
| ### |
2014-Aug-20 Wed
| ###
| ###
| 0.425
| ###
| 1,875,323
| ###
| 71.1
| 71.1
| 0.0 |
2014-Aug-19 Tue
| ###
| 0.44
| 0.43
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2014-Aug-18 Mon
| 0.43
| 0.44
| 0.425
| ###
| 751,923
| ###
| 81.6
| 81.6
| 0.0 |
2014-Aug-15 Fri
| 0.425
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2014-Aug-14 Thu
| 0.43
| ###
| 0.42
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2014-Aug-13 Wed
| ###
| ###
| 0.42
| 0.425
| 1,032,775
| 216,882
| 13.6
| 13.6
| ### |
2014-Aug-12 Tue
| ###
| 0.44
| 0.425
| 0.43
| 1,405,451
| 607,857
| 17.9
| 17.9
| ### |
2014-Aug-11 Mon
| 0.45
| 0.45
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
2014-Aug-08 Fri
| 0.46
| 0.47
| 0.455
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Aug-07 Thu
| 0.445
| 0.46
| 0.44
| 0.46
|
|
| 91.0
| 91.0
| 0.0 |
2014-Aug-06 Wed
| ###
| 0.445
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 0.45
| ###
| 0.42
| 0.43
|
|
| 10.0
| 10.0
| ### |
2014-Aug-04 Mon
| 0.45
| ###
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 0.43
| 0.442
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2014-Jul-31 Thu
| ###
| 0.455
| ###
| 0.44
| 2,972,926
| 676,340
| 81.6
| 81.6
| ### |
2014-Jul-30 Wed
| 0.42
| ###
| 0.42
| 0.43
|
|
| 86.0
| 86.0
| ### |
2014-Jul-29 Tue
| 0.43
| 0.44
| 0.42
| 0.42
| 1,678,458
| ###
| ###
| ###
| ### |
2014-Jul-28 Mon
| ###
| 0.43
| ###
| 0.43
|
|
| ###
| ###
| ### |
2014-Jul-25 Fri
| 0.43
| 0.43
| ###
| 0.41
| 3,649,373
| ###
| 6.9
| 6.9
| ### |
2014-Jul-24 Thu
| 0.45
| 0.45
| 0.43
| 0.44
|
|
| 15.8
| 15.8
| ### |
2014-Jul-23 Wed
| 0.47
| 0.48
| ###
| 0.47
| 2,623,777
| ###
| ###
| ###
| ### |
2014-Jul-22 Tue
| 0.475
| 0.475
| 0.455
| 0.47
|
|
| 20.6
| 20.6
| ### |
2014-Jul-21 Mon
| 0.47
| 0.485
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2014-Jul-18 Fri
| ###
| 0.47
| 0.457
| 0.47
| 15,566,048
| ###
| 76.8
| 76.8
| ### |
2014-Jul-17 Thu
| 0.45
| 0.455
| 0.44
| 0.44
| 2,007,184
| ###
| ###
| ###
| ### |
2014-Jul-16 Wed
| 0.445
| 0.45
| ###
| 0.45
| 2,904,929
| ###
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| 0.46
| 0.47
| 0.455
| ###
| 3,539,675
| ###
| 85.8
| 85.8
| 0.0 |
2014-Jul-14 Mon
| 0.49
| ###
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2014-Jul-11 Fri
| 0.485
| ###
| 0.475
| 0.475
| 4,864,680
| ###
| 13.2
| 13.2
| ### |
2014-Jul-10 Thu
| 0.485
| ###
| 0.475
| 0.49
|
|
| 79.7
| 79.7
| ### |
2014-Jul-09 Wed
| 0.455
| 0.482
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 0.455
| ###
| 0.452
| 0.46
|
|
| 81.0
| 81.0
| 0.0 |
2014-Jul-07 Mon
| 0.475
| 0.48
| 0.455
| 0.46
|
|
| 11.9
| 11.9
| 0.0 |
2014-Jul-04 Fri
| 0.48
| 0.485
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2014-Jul-03 Thu
| 0.455
| 0.47
| 0.452
| 0.47
|
|
| 88.0
| 88.0
| ### |
2014-Jul-02 Wed
| 0.42
| ###
| 0.42
| 0.45
| 4,763,771
| ###
| ###
| ###
| 0.0 |
2014-Jul-01 Tue
| 0.42
| 0.427
| ###
| 0.42
|
|
| ###
| ###
| ### |
2014-Jun-30 Mon
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2014-Jun-27 Fri
| ###
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 0.42
| 0.425
| 0.41
| ###
| 1,451,089
| 605,829
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| 0.425
| ###
| ###
| 4,510,359
| 958,451
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| ###
| 0.45
| ###
| 0.43
|
|
| ###
| ###
| ### |
2014-Jun-23 Mon
| ###
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| 0.42
| 0.425
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2014-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-18 Wed
| ###
| ###
| 0.385
| 0.385
|
|
| 21.2
| 21.2
| 0.0 |
2014-Jun-17 Tue
| ###
| ###
| 0.385
| ###
| 1,215,049
| ###
| 70.8
| 70.8
| 0.0 |
2014-Jun-16 Mon
| ###
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| ###
| ###
| 0.41
| 6,718,621
| 0
| ###
| ###
| ### |
2014-Jun-12 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2014-Jun-11 Wed
| 0.385
| ###
| 0.375
| 0.385
| 3,922,048
| 735,384
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| ###
| ###
| 0.355
| 0.375
| 3,951,026
| ###
| 92.4
| 92.4
| ### |
2014-Jun-06 Fri
| 0.355
| ###
| 0.355
| ###
| 2,187,541
| 388,288
| 80.0
| 80.0
| 0.0 |
2014-Jun-05 Thu
| ###
| 0.355
| 0.345
| ###
| 1,306,250
| 457,187
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| ###
| 0.355
| 0.345
| ###
| 1,466,544
| ###
| 79.9
| 79.9
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| ###
| ###
| 2,500,846
| 0
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| ###
| ###
| ###
| 0.345
| 3,793,172
| 0
| ###
| ###
| 0.0 |
2014-May-30 Fri
| 0.345
| ###
| 0.342
| 0.345
| 2,575,470
| ###
| ###
| ###
| 0.0 |
2014-May-29 Thu
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-28 Wed
| 0.345
| ###
| ###
| 0.345
| 4,028,477
| 0
| ###
| ###
| 0.0 |
2014-May-27 Tue
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 0.345
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2014-May-23 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 0.345
| ###
| ###
| ###
| 1,224,356
| 0
| 81.0
| 81.0
| 0.0 |
2014-May-21 Wed
| ###
| 0.352
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-May-20 Tue
| 0.345
| 0.355
| ###
| 0.355
| 4,465,982
| ###
| 91.5
| 91.5
| 0.0 |
2014-May-19 Mon
| ###
| ###
| ###
| ###
| 3,458,059
| 0
| 91.8
| 91.8
| 0.0 |
2014-May-16 Fri
| ###
| 0.355
| 0.325
| 0.345
|
|
| 89.7
| 89.7
| 0.0 |
2014-May-15 Thu
| ###
| ###
| ###
| 0.345
| 3,505,428
| 0
| ###
| ###
| 0.0 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
| 5,427,175
| 0
| 96.7
| 96.7
| 0.0 |
2014-May-13 Tue
| ###
| ###
| ###
| ###
| 2,497,158
| 0
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2014-May-09 Fri
| ###
| 0.327
| ###
| 0.325
|
|
| 85.7
| 85.7
| ### |
2014-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2014-May-01 Thu
| 0.325
| 0.325
| ###
| ###
| 2,895,620
| ###
| ###
| ###
| 0.0 |
2014-Apr-30 Wed
| 0.325
| ###
| ###
| ###
| 1,131,222
| 0
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2014-Apr-28 Mon
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-24 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| 82.8
| 82.8
| ### |
2014-Apr-23 Wed
| ###
| ###
| ###
| ###
| 1,172,856
| 0
| 94.4
| 94.4
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
| 3,049,588
| 0
| 7.2
| 7.2
| 0.0 |
2014-Apr-17 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| ###
| ###
| ###
| ###
| 4,105,988
| 0
| 7.5
| 7.5
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 1,727,925
| 0
| 14.6
| 14.6
| 0.0 |
2014-Apr-11 Fri
| ###
| 0.342
| ###
| ###
| 3,346,828
| ###
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| ###
| 0.345
|
|
| 18.0
| 18.0
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 3,547,845
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| 0.325
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2014-Apr-04 Fri
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2014-Apr-02 Wed
| 0.325
| ###
| 0.322
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2014-Apr-01 Tue
| 0.325
| 0.325
| ###
| ###
| 2,036,828
| 330,984
| 23.2
| 23.2
| 0.0 |
2014-Mar-31 Mon
| 0.325
| ###
| 0.322
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 0.325
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| ###
| ###
| 2,022,274
| 0
| 94.7
| 94.7
| 0.0 |
2014-Mar-26 Wed
| ###
| ###
| ###
| ###
| 3,521,983
| 0
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| ###
| 0.325
| 7,914,853
| 0
| ###
| ###
| ### |
2014-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2014-Mar-21 Fri
| 0.345
| 0.355
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 4,693,255
| 0
| ###
| ###
| 0.0 |
2014-Mar-19 Wed
| ###
| 0.382
| ###
| 0.375
| 9,114,049
| 1,740,783
| ###
| ###
| ### |
2014-Mar-18 Tue
| ###
| ###
| 0.345
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2014-Mar-13 Thu
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-12 Wed
| 0.325
| 0.357
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 0.325
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2014-Mar-04 Tue
| 0.345
| 0.345
| 0.325
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 13,432,252
| 0
| 97.7
| 97.7
| 0.0 |
2014-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-26 Wed
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2014-Feb-25 Tue
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2014-Feb-24 Mon
| 0.385
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2014-Feb-21 Fri
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| 0.355
| ###
| 0.345
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2014-Feb-19 Wed
| 0.385
| ###
| 0.357
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-18 Tue
| 0.455
| 0.455
| ###
| 0.4
| 7,925,623
| 1,803,079
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| 0.425
| 0.47
| 0.425
| 0.45
| 12,350,242
| ###
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2014-Feb-13 Thu
| ###
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2014-Feb-12 Wed
| 0.385
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| 0.375
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2014-Feb-10 Mon
| ###
| 0.325
| ###
| ###
| 4,961,759
| 806,285
| ###
| ###
| 0.0 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2014-Feb-06 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 10.2
| 10.2
| ### |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
| 2,877,921
| 0
| 12.6
| 12.6
| 0.0 |
2014-Feb-04 Tue
| ###
| ###
| ###
| ###
| 9,163,347
| 0
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 0.285
| ###
| 0.282
| ###
| 5,231,081
| 737,582
| 96.1
| 96.1
| 0.0 |
2014-Jan-31 Fri
| 0.28
| 0.29
| 0.275
| 0.285
|
|
| 83.4
| 83.4
| ### |
2014-Jan-30 Thu
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| 0.25
| 0.27
| 0.245
| 0.27
|
|
| ###
| ###
| ### |
2014-Jan-28 Tue
| 0.255
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 0.255
| 0.27
| 0.255
| 0.26
|
|
| 85.9
| 85.9
| 0.0 |
2014-Jan-23 Thu
| 0.24
| 0.245
| 0.23
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2014-Jan-22 Wed
| 0.255
| ###
| 0.245
| 0.25
| 14,192,870
| 1,738,626
| ###
| ###
| 0.0 |
2014-Jan-21 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2014-Jan-20 Mon
| 0.22
| ###
| ###
| 0.225
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2014-Jan-16 Thu
| ###
| 0.22
| 0.2
| 0.2
| 1,370,449
| ###
| ###
| ###
| 0.0 |
2014-Jan-15 Wed
| 0.21
| ###
| ###
| 0.21
|
|
| ###
| ###
| ### |
2014-Jan-14 Tue
| 0.2
| 0.22
| 0.2
| ###
| 4,382,672
| ###
| 97.3
| 97.3
| 0.0 |
2014-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2014-Jan-09 Thu
| ###
| ###
| 0.185
| ###
| 1,079,876
| 99,888
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| 0.2
| 0.185
| 0.185
|
|
| 5.6
| 5.6
| ### |
2014-Jan-07 Tue
| ###
| ###
| ###
| 0.2
| 1,137,140
| 0
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| 0.21
| ###
| ###
| ###
| 687,289
| 0
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 0.21
| ###
| ###
| ###
| 1,383,529
| 0
| 88.7
| 88.7
| 0.0 |
2014-Jan-02 Thu
| ###
| 0.21
| ###
| 0.21
| 2,266,275
| 237,958
| ###
| ###
| ### |
2013-Dec-31 Tue
| 0.185
| ###
| 0.185
| 0.185
|
|
| 69.1
| 69.1
| ### |
2013-Dec-30 Mon
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2013-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2013-Dec-24 Tue
| ###
| 0.182
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| ###
| 0.185
| 0.175
| 0.185
|
|
| 87.3
| 87.3
| ### |
2013-Dec-20 Fri
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2013-Dec-19 Thu
| ###
| ###
| ###
| 0.185
| 1,477,857
| 0
| ###
| ###
| ### |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| 7.8
| 7.8
| ### |
2013-Dec-16 Mon
| 0.185
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| 0.185
| 0.185
|
|
| 11.3
| 11.3
| ### |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| 0.2
| 0.187
| 0.2
|
|
| 94.9
| 94.9
| 0.0 |
2013-Dec-10 Tue
| ###
| 0.2
| ###
| 0.185
| 2,160,383
| ###
| 8.0
| 8.0
| ### |
2013-Dec-09 Mon
| ###
| ###
| 0.182
| ###
| 1,567,148
| ###
| 90.9
| 90.9
| 0.0 |
2013-Dec-06 Fri
| 0.185
| ###
| 0.185
| 0.185
| 938,443
| ###
| ###
| ###
| ### |
2013-Dec-05 Thu
| ###
| ###
| 0.185
| 0.185
| 1,275,353
| 117,970
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| 0.2
| 0.175
| ###
| 2,306,145
| ###
| 4.5
| 4.5
| 0.0 |
2013-Dec-03 Tue
| 0.2
| 0.2
| ###
| ###
| 1,976,381
| ###
| 17.9
| 17.9
| 0.0 |
2013-Dec-02 Mon
| 0.2
| ###
| 0.2
| 0.2
| 1,968,525
| 196,852
| 81.7
| 81.7
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2013-Nov-28 Thu
| ###
| ###
| 0.187
| ###
| 2,023,785
| 189,223
| 88.7
| 88.7
| 0.0 |
2013-Nov-27 Wed
| 0.2
| ###
| ###
| ###
| 1,587,270
| 0
| ###
| ###
| 0.0 |
2013-Nov-26 Tue
| 0.2
| ###
| 0.2
| 0.2
| 1,130,727
| 113,072
| 74.4
| 74.4
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2013-Nov-22 Fri
| 0.21
| ###
| 0.21
| 0.21
| 805,127
| ###
| 68.2
| 68.2
| ### |
2013-Nov-21 Thu
| ###
| ###
| 0.21
| 0.21
| 600,487
| 63,051
| ###
| ###
| ### |
2013-Nov-20 Wed
| ###
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-19 Tue
| ###
| 0.22
| ###
| ###
| 588,427
| 64,726
| 76.9
| 76.9
| 0.0 |
2013-Nov-18 Mon
| 0.225
| 0.23
| ###
| ###
| 668,045
| 76,825
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 0.23
| ###
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2013-Nov-14 Thu
| 0.22
| 0.225
| 0.22
| 0.225
| 573,455
| ###
| ###
| ###
| ### |
2013-Nov-13 Wed
| 0.225
| 0.225
| ###
| ###
| 899,353
| 101,177
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| ###
| 0.225
| ###
| 0.22
| 1,029,243
| 115,789
| 88.8
| 88.8
| 0.0 |
2013-Nov-11 Mon
| 0.22
| 0.22
| ###
| ###
| 988,871
| 108,775
| 19.2
| 19.2
| 0.0 |
2013-Nov-08 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2013-Nov-07 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Nov-06 Wed
| ###
| ###
| 0.22
| ###
| 859,344
| 94,527
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 0.225
| 0.225
| 0.21
| 0.225
| 1,733,875
| ###
| ###
| ###
| ### |
2013-Nov-01 Fri
| 0.23
| ###
| 0.22
| 0.22
|
|
| 9.5
| 9.5
| 0.0 |
2013-Oct-31 Thu
| 0.245
| 0.245
| ###
| ###
| 735,670
| ###
| 9.6
| 9.6
| 0.0 |
2013-Oct-30 Wed
| 0.255
| 0.255
| 0.24
| 0.25
| 2,137,150
| 528,944
| 20.8
| 20.8
| 0.0 |
2013-Oct-29 Tue
| 0.26
| 0.26
| 0.25
| 0.255
| 1,021,157
| ###
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 0.255
| 0.27
| 0.252
| 0.26
|
|
| 86.3
| 86.3
| 0.0 |
2013-Oct-25 Fri
| 0.245
| 0.255
| 0.245
| 0.25
|
|
| 85.5
| 85.5
| 0.0 |
2013-Oct-24 Thu
| 0.24
| 0.245
| ###
| 0.245
| 443,988
| 54,388
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| 0.245
| 0.255
| 0.24
| 0.24
| 3,973,955
| 983,553
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| ###
| 0.24
| ###
| 0.24
| 1,235,381
| 148,245
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| 0.23
| ###
| 0.225
| ###
| 2,456,550
| ###
| 85.5
| 85.5
| 0.0 |
2013-Oct-18 Fri
| 0.24
| 0.245
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| 0.225
| ###
| 0.225
| 0.23
|
|
| 83.8
| 83.8
| ### |
2013-Oct-16 Wed
| 0.225
| 0.227
| 0.22
| 0.225
|
|
| 71.9
| 71.9
| ### |
2013-Oct-15 Tue
| 0.225
| ###
| 0.22
| 0.22
|
|
| 13.6
| 13.6
| 0.0 |
2013-Oct-14 Mon
| 0.21
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 0.21
| 0.22
| ###
| ###
| 1,425,424
| ###
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| ###
| ###
| 0.21
| 1,494,940
| 0
| ###
| ###
| ### |
2013-Oct-09 Wed
| 0.225
| 0.225
| 0.21
| ###
|
|
| 7.3
| 7.3
| 0.0 |
|