End of day Prices (full format), 232 Days for (SDL) SUNDANCE RESOURCES LIMITED
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
| 2008-Oct-22 Wed
| 0.125
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
| 2008-Oct-21 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| 16.0
| 16.0
| 0.0 |
| 2008-Oct-20 Mon
| ###
| ###
| ###
| 0.125
| 7,921,244
| 0
| ###
| ###
| 0.0 |
| 2008-Oct-17 Fri
| ###
| 0.145
| ###
| ###
| 9,371,545
| ###
| ###
| ###
| 0.0 |
| 2008-Oct-16 Thu
| ###
| ###
| ###
| 0.125
|
|
| 97.3
| 97.3
| 0.0 |
| 2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Oct-14 Tue
| 0.145
| ###
| ###
| 0.145
| 33,281,524
| 0
| ###
| ###
| ### |
| 2008-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
| 2008-Oct-10 Fri
| ###
| ###
| ###
| 0.089
|
|
| ###
| ###
| ### |
| 2008-Oct-09 Thu
| ###
| 0.155
| ###
| ###
| 20,192,679
| ###
| 2.4
| 2.4
| 0.0 |
| 2008-Oct-08 Wed
| 0.155
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
| 2008-Oct-07 Tue
| 0.155
| ###
| ###
| ###
| 14,757,340
| 0
| 86.2
| 86.2
| 0.0 |
| 2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Oct-03 Fri
| ###
| 0.2
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Oct-02 Thu
| 0.225
| 0.23
| ###
| 0.21
| 7,636,948
| 878,249
| ###
| ###
| ### |
| 2008-Oct-01 Wed
| 0.23
| ###
| 0.225
| 0.23
| 7,319,942
| ###
| 73.5
| 73.5
| ### |
| 2008-Sep-30 Tue
| ###
| 0.225
| ###
| 0.22
| 10,292,126
| ###
| 68.7
| 68.7
| 0.0 |
| 2008-Sep-29 Mon
| 0.245
| 0.25
| ###
| 0.24
|
|
| 34.5
| 34.5
| 0.0 |
| 2008-Sep-26 Fri
| ###
| 0.255
| ###
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2008-Sep-25 Thu
| ###
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Sep-24 Wed
| 0.23
| 0.245
| 0.225
| ###
| 8,066,885
| ###
| 77.8
| 77.8
| 0.0 |
| 2008-Sep-23 Tue
| ###
| ###
| 0.225
| 0.225
| 3,560,687
| 400,577
| ###
| ###
| ### |
| 2008-Sep-22 Mon
| 0.245
| 0.25
| 0.23
| ###
| 8,529,889
| 2,047,173
| ###
| ###
| 0.0 |
| 2008-Sep-19 Fri
| ###
| 0.24
| 0.225
| 0.23
| 8,228,646
| ###
| 17.3
| 17.3
| ### |
| 2008-Sep-18 Thu
| 0.225
| 0.24
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Sep-17 Wed
| 0.245
| 0.255
| 0.24
| 0.245
| 13,442,525
| 3,327,024
| ###
| ###
| 0.0 |
| 2008-Sep-16 Tue
| 0.22
| 0.24
| ###
| 0.24
| 16,212,341
| 1,945,480
| ###
| ###
| 0.0 |
| 2008-Sep-15 Mon
| 0.255
| ###
| 0.23
| ###
|
|
| 10.0
| 10.0
| 0.0 |
| 2008-Sep-12 Fri
| ###
| 0.27
| 0.255
| 0.26
| 7,375,755
| ###
| ###
| ###
| 0.0 |
| 2008-Sep-11 Thu
| 0.275
| 0.285
| 0.25
| 0.25
| 18,010,982
| ###
| ###
| ###
| 0.0 |
| 2008-Sep-10 Wed
| 0.255
| 0.27
| 0.25
| ###
| 7,478,656
| 1,944,450
| 91.4
| 91.4
| 0.0 |
| 2008-Sep-09 Tue
| 0.255
| 0.275
| 0.25
| 0.26
|
|
| 87.0
| 87.0
| 0.0 |
| 2008-Sep-08 Mon
| 0.24
| 0.26
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2008-Sep-05 Fri
| ###
| 0.245
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Sep-04 Thu
| ###
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2008-Sep-03 Wed
| 0.285
| ###
| 0.26
| ###
|
|
| 5.3
| 5.3
| 0.0 |
| 2008-Sep-02 Tue
| ###
| ###
| 0.28
| 0.28
| 36,810,056
| ###
| ###
| ###
| ### |
| 2008-Sep-01 Mon
| 0.255
| ###
| 0.25
| ###
|
|
| 99.2
| 99.2
| 0.0 |
| 2008-Aug-29 Fri
| 0.25
| 0.26
| 0.245
| 0.255
|
|
| 75.8
| 75.8
| 0.0 |
| 2008-Aug-28 Thu
| ###
| 0.28
| 0.24
| 0.24
| 24,114,885
| 6,269,870
| 3.2
| 3.2
| 0.0 |
| 2008-Aug-27 Wed
| 0.22
| 0.27
| 0.22
| 0.27
| 19,922,846
| ###
| 99.7
| 99.7
| ### |
| 2008-Aug-26 Tue
| 0.22
| 0.225
| ###
| 0.225
| 3,418,428
| 384,573
| 79.9
| 79.9
| ### |
| 2008-Aug-25 Mon
| 0.22
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Aug-22 Fri
| 0.21
| ###
| ###
| ###
| 6,457,026
| 0
| 79.8
| 79.8
| 0.0 |
| 2008-Aug-21 Thu
| 0.22
| 0.22
| ###
| 0.21
| 10,032,970
| 1,103,626
| 11.4
| 11.4
| ### |
| 2008-Aug-20 Wed
| 0.225
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2008-Aug-19 Tue
| 0.225
| 0.225
| 0.22
| 0.22
|
|
| 25.7
| 25.7
| 0.0 |
| 2008-Aug-18 Mon
| 0.225
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Aug-15 Fri
| 0.23
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Aug-14 Thu
| 0.23
| ###
| 0.225
| ###
| 7,358,440
| 827,824
| ###
| ###
| 0.0 |
| 2008-Aug-13 Wed
| ###
| ###
| 0.225
| 0.23
|
|
| 29.7
| 29.7
| ### |
| 2008-Aug-12 Tue
| 0.245
| 0.245
| 0.23
| 0.23
| 6,844,447
| 1,625,556
| ###
| ###
| ### |
| 2008-Aug-11 Mon
| ###
| 0.245
| 0.23
| 0.245
| 7,205,340
| ###
| ###
| ###
| 0.0 |
| 2008-Aug-08 Fri
| 0.23
| ###
| 0.22
| ###
| 6,466,258
| 711,288
| 79.3
| 79.3
| 0.0 |
| 2008-Aug-07 Thu
| 0.23
| ###
| 0.225
| 0.23
| 3,943,324
| 443,623
| 70.6
| 70.6
| ### |
| 2008-Aug-06 Wed
| 0.24
| 0.24
| 0.225
| 0.23
| 5,581,446
| 1,297,686
| 11.9
| 11.9
| ### |
| 2008-Aug-05 Tue
| ###
| ###
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Aug-04 Mon
| 0.245
| 0.25
| ###
| ###
| 4,008,021
| ###
| ###
| ###
| 0.0 |
| 2008-Aug-01 Fri
| 0.255
| 0.255
| 0.24
| 0.25
| 4,936,023
| ###
| ###
| ###
| 0.0 |
| 2008-Jul-31 Thu
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-30 Wed
| ###
| ###
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-29 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 93.1
| 93.1
| 0.0 |
| 2008-Jul-28 Mon
| 0.26
| ###
| 0.25
| 0.25
|
|
| 15.8
| 15.8
| 0.0 |
| 2008-Jul-25 Fri
| ###
| 0.27
| 0.25
| 0.255
| 20,005,252
| ###
| ###
| ###
| 0.0 |
| 2008-Jul-24 Thu
| 0.275
| 0.28
| 0.255
| 0.27
| 31,866,781
| ###
| 23.2
| 23.2
| ### |
| 2008-Jul-23 Wed
| 0.29
| ###
| ###
| 0.27
| 27,116,122
| 0
| 3.5
| 3.5
| ### |
| 2008-Jul-22 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
| 2008-Jul-21 Mon
| 0.255
| ###
| 0.25
| ###
| 88,289,781
| 11,036,222
| ###
| ###
| 0.0 |
| 2008-Jul-18 Fri
| ###
| 0.24
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-17 Thu
| 0.24
| 0.24
| 0.23
| 0.23
| 9,914,775
| 2,329,972
| ###
| ###
| ### |
| 2008-Jul-16 Wed
| 0.23
| 0.25
| 0.23
| ###
| 25,008,147
| 6,001,955
| ###
| ###
| 0.0 |
| 2008-Jul-15 Tue
| 0.23
| ###
| 0.22
| 0.23
|
|
| 81.1
| 81.1
| ### |
| 2008-Jul-14 Mon
| ###
| 0.245
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2008-Jul-11 Fri
| 0.24
| 0.25
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
| 2008-Jul-10 Thu
| 0.245
| 0.255
| ###
| 0.24
|
|
| 26.5
| 26.5
| 0.0 |
| 2008-Jul-09 Wed
| 0.29
| 0.29
| 0.255
| 0.255
|
|
| 1.9
| 1.9
| 0.0 |
| 2008-Jul-08 Tue
| 0.29
| ###
| 0.275
| 0.275
| 7,565,885
| ###
| ###
| ###
| ### |
| 2008-Jul-07 Mon
| ###
| ###
| 0.275
| 0.285
|
|
| 11.9
| 11.9
| ### |
| 2008-Jul-04 Fri
| 0.275
| ###
| 0.27
| ###
| 14,203,746
| ###
| 94.0
| 94.0
| 0.0 |
| 2008-Jul-03 Thu
| 0.275
| 0.28
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jul-02 Wed
| 0.325
| 0.325
| 0.29
| ###
| 16,899,626
| ###
| 3.5
| 3.5
| 0.0 |
| 2008-Jul-01 Tue
| ###
| 0.345
| 0.325
| ###
| 6,907,720
| 2,314,086
| ###
| ###
| 0.0 |
| 2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 13,899,383
| 0
| ###
| ###
| 0.0 |
| 2008-Jun-27 Fri
| ###
| ###
| ###
| 0.345
| 17,744,450
| 0
| ###
| ###
| 0.0 |
| 2008-Jun-26 Thu
| ###
| 0.385
| ###
| 0.375
|
|
| 92.2
| 92.2
| ### |
| 2008-Jun-25 Wed
| 0.355
| ###
| 0.345
| ###
| 7,431,274
| ###
| ###
| ###
| 0.0 |
| 2008-Jun-24 Tue
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-23 Mon
| 0.345
| ###
| 0.325
| ###
|
|
| 23.2
| 23.2
| 0.0 |
| 2008-Jun-20 Fri
| ###
| ###
| ###
| 0.355
| 17,981,620
| 0
| ###
| ###
| 0.0 |
| 2008-Jun-19 Thu
| ###
| ###
| ###
| ###
| 17,429,375
| 0
| ###
| ###
| 0.0 |
| 2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-17 Tue
| 0.385
| 0.4
| 0.375
| ###
| 15,961,174
| 6,184,954
| ###
| ###
| 0.0 |
| 2008-Jun-16 Mon
| ###
| 0.42
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
| 2008-Jun-13 Fri
| 0.41
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-12 Thu
| 0.41
| 0.425
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
| 2008-Jun-11 Wed
| ###
| 0.45
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-10 Tue
| 0.385
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-06 Fri
| 0.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jun-05 Thu
| 0.45
| 0.46
| 0.425
| 0.44
|
|
| 28.0
| 28.0
| ### |
| 2008-Jun-04 Wed
| ###
| 0.5
| 0.45
| 0.47
|
|
| 79.2
| 79.2
| ### |
| 2008-Jun-03 Tue
| 0.47
| ###
| 0.44
| 0.475
| 87,582,952
| 19,268,249
| ###
| ###
| ### |
| 2008-Jun-02 Mon
| ###
| 0.47
| ###
| 0.47
| 91,206,721
| 21,433,579
| ###
| ###
| ### |
| 2008-May-30 Fri
| 0.375
| ###
| ###
| 0.375
| 52,038,152
| 0
| ###
| ###
| ### |
| 2008-May-29 Thu
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-May-28 Wed
| ###
| ###
| ###
| ###
| 147,616,646
| 0
| ###
| ###
| 0.0 |
| 2008-May-27 Tue
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| 24.8
| 24.8
| ### |
| 2008-May-26 Mon
| 0.255
| 0.275
| 0.25
| 0.27
| 20,336,870
| 5,338,428
| 93.7
| 93.7
| ### |
| 2008-May-23 Fri
| 0.26
| 0.26
| 0.245
| 0.255
| 13,960,458
| ###
| ###
| ###
| 0.0 |
| 2008-May-22 Thu
| 0.245
| 0.26
| 0.24
| 0.26
|
|
| ###
| ###
| 0.0 |
| 2008-May-21 Wed
| 0.245
| 0.25
| 0.24
| 0.245
| 7,320,178
| 1,793,443
| 67.7
| 67.7
| 0.0 |
| 2008-May-20 Tue
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 6.7
| 6.7
| 0.0 |
| 2008-May-19 Mon
| 0.275
| 0.285
| 0.25
| 0.255
|
|
| 4.3
| 4.3
| 0.0 |
| 2008-May-16 Fri
| 0.26
| 0.27
| 0.245
| 0.255
| 31,047,357
| ###
| 19.6
| 19.6
| 0.0 |
| 2008-May-15 Thu
| 0.245
| 0.26
| 0.245
| 0.255
|
|
| 87.5
| 87.5
| 0.0 |
| 2008-May-14 Wed
| ###
| 0.245
| 0.23
| 0.24
| 20,383,372
| 4,841,050
| 80.8
| 80.8
| 0.0 |
| 2008-May-13 Tue
| 0.255
| 0.255
| 0.23
| 0.23
| 14,379,883
| 3,487,121
| ###
| ###
| ### |
| 2008-May-12 Mon
| ###
| 0.245
| 0.225
| 0.245
| 16,294,320
| ###
| 88.9
| 88.9
| 0.0 |
| 2008-May-09 Fri
| 0.23
| ###
| 0.225
| 0.225
| 6,929,579
| 779,577
| ###
| ###
| ### |
| 2008-May-08 Thu
| 0.23
| ###
| 0.225
| ###
| 13,348,856
| 1,501,746
| ###
| ###
| 0.0 |
| 2008-May-07 Wed
| 0.25
| 0.255
| 0.23
| ###
| 15,335,580
| 3,718,878
| 6.4
| 6.4
| 0.0 |
| 2008-May-06 Tue
| 0.26
| 0.27
| 0.24
| 0.245
|
|
| 6.4
| 6.4
| 0.0 |
| 2008-May-05 Mon
| ###
| 0.27
| 0.23
| ###
|
|
| 97.7
| 97.7
| 0.0 |
| 2008-May-02 Fri
| 0.22
| ###
| ###
| 0.22
| 17,038,143
| 0
| ###
| ###
| 0.0 |
| 2008-May-01 Thu
| 0.22
| 0.22
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-30 Wed
| 0.23
| 0.23
| 0.21
| 0.225
| 12,730,256
| 2,800,656
| ###
| ###
| ### |
| 2008-Apr-29 Tue
| 0.23
| 0.23
| 0.22
| 0.225
| 5,197,728
| 1,169,488
| ###
| ###
| ### |
| 2008-Apr-28 Mon
| 0.225
| 0.23
| ###
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Apr-24 Thu
| ###
| 0.24
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2008-Apr-23 Wed
| ###
| 0.245
| 0.23
| 0.24
| 7,320,680
| ###
| ###
| ###
| 0.0 |
| 2008-Apr-22 Tue
| 0.25
| 0.25
| 0.23
| 0.24
|
|
| 11.1
| 11.1
| 0.0 |
| 2008-Apr-21 Mon
| 0.25
| 0.255
| 0.24
| 0.245
| 9,597,353
| 2,375,344
| ###
| ###
| 0.0 |
| 2008-Apr-18 Fri
| 0.25
| 0.255
| 0.245
| 0.245
| 5,064,577
| 1,266,144
| 20.1
| 20.1
| 0.0 |
| 2008-Apr-17 Thu
| 0.27
| 0.27
| 0.245
| 0.25
| 14,610,844
| ###
| ###
| ###
| 0.0 |
| 2008-Apr-16 Wed
| 0.28
| ###
| 0.26
| ###
|
|
| 6.2
| 6.2
| 0.0 |
| 2008-Apr-15 Tue
| ###
| 0.245
| 0.23
| ###
|
|
| 65.5
| 65.5
| 0.0 |
| 2008-Apr-14 Mon
| 0.24
| 0.245
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-11 Fri
| 0.26
| ###
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2008-Apr-10 Thu
| 0.26
| ###
| 0.245
| ###
| 11,532,825
| 1,412,771
| ###
| ###
| 0.0 |
| 2008-Apr-09 Wed
| 0.28
| 0.285
| 0.255
| ###
| 22,567,945
| 6,093,345
| 7.8
| 7.8
| 0.0 |
| 2008-Apr-08 Tue
| 0.28
| 0.29
| 0.275
| 0.28
| 7,667,780
| 2,166,147
| ###
| ###
| ### |
| 2008-Apr-07 Mon
| ###
| ###
| 0.27
| 0.27
| 19,003,445
| ###
| 2.4
| 2.4
| ### |
| 2008-Apr-04 Fri
| 0.285
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
| 2008-Apr-03 Thu
| 0.27
| 0.29
| 0.26
| 0.29
| 15,262,279
| 4,197,126
| ###
| ###
| ### |
| 2008-Apr-02 Wed
| ###
| ###
| 0.27
| 0.275
| 26,921,452
| ###
| ###
| ###
| ### |
| 2008-Apr-01 Tue
| 0.25
| 0.29
| 0.24
| 0.285
| 38,407,186
| ###
| 98.2
| 98.2
| ### |
| 2008-Mar-31 Mon
| ###
| 0.25
| 0.23
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-28 Fri
| 0.245
| 0.26
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
| 2008-Mar-27 Thu
| ###
| ###
| ###
| ###
| 46,206,022
| 0
| 99.6
| 99.6
| 0.0 |
| 2008-Mar-26 Wed
| 0.185
| 0.22
| 0.185
| ###
|
|
| 98.5
| 98.5
| 0.0 |
| 2008-Mar-25 Tue
| 0.185
| ###
| ###
| 0.185
|
|
| 66.6
| 66.6
| ### |
| 2008-Mar-20 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 5.4
| 5.4
| 0.0 |
| 2008-Mar-19 Wed
| 0.175
| ###
| 0.175
| ###
| 29,543,170
| 2,585,027
| ###
| ###
| 0.0 |
| 2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 10,524,842
| 0
| 11.0
| 11.0
| 0.0 |
| 2008-Mar-17 Mon
| 0.175
| 0.185
| ###
| 0.175
| 20,927,681
| ###
| ###
| ###
| 0.0 |
| 2008-Mar-14 Fri
| 0.175
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
| 2008-Mar-13 Thu
| 0.185
| ###
| ###
| 0.175
| 11,515,685
| 0
| ###
| ###
| 0.0 |
| 2008-Mar-12 Wed
| 0.185
| ###
| ###
| ###
| 12,727,729
| 0
| ###
| ###
| 0.0 |
| 2008-Mar-11 Tue
| 0.185
| ###
| ###
| ###
| 16,023,889
| 0
| ###
| ###
| 0.0 |
| 2008-Mar-10 Mon
| ###
| 0.21
| ###
| ###
| 13,255,454
| 1,391,822
| 15.3
| 15.3
| 0.0 |
| 2008-Mar-07 Fri
| 0.21
| ###
| 0.2
| ###
|
|
| 29.5
| 29.5
| 0.0 |
| 2008-Mar-06 Thu
| ###
| 0.225
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
| 2008-Mar-05 Wed
| 0.225
| 0.23
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
| 2008-Mar-04 Tue
| 0.23
| ###
| 0.225
| 0.225
| 5,012,380
| ###
| ###
| ###
| ### |
| 2008-Mar-03 Mon
| 0.225
| ###
| 0.22
| 0.225
| 8,584,753
| 944,322
| ###
| ###
| ### |
| 2008-Feb-29 Fri
| 0.225
| ###
| 0.22
| ###
| 17,349,973
| ###
| 89.3
| 89.3
| 0.0 |
| 2008-Feb-28 Thu
| 0.23
| 0.23
| 0.21
| 0.225
| 37,995,749
| ###
| ###
| ###
| ### |
| 2008-Feb-27 Wed
| 0.245
| 0.245
| 0.23
| 0.23
| 13,970,287
| 3,317,943
| ###
| ###
| ### |
| 2008-Feb-26 Tue
| 0.24
| 0.245
| ###
| 0.24
| 5,984,923
| 733,153
| ###
| ###
| 0.0 |
| 2008-Feb-25 Mon
| 0.245
| 0.245
| ###
| 0.24
|
|
| 23.4
| 23.4
| 0.0 |
| 2008-Feb-22 Fri
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-21 Thu
| 0.24
| 0.25
| ###
| 0.245
| 9,673,856
| ###
| ###
| ###
| 0.0 |
| 2008-Feb-20 Wed
| 0.25
| 0.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-19 Tue
| ###
| 0.27
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
| 2008-Feb-18 Mon
| 0.24
| 0.26
| ###
| 0.255
|
|
| 94.9
| 94.9
| 0.0 |
| 2008-Feb-15 Fri
| ###
| 0.245
| 0.23
| ###
| 10,714,877
| 2,544,783
| ###
| ###
| 0.0 |
| 2008-Feb-14 Thu
| 0.25
| 0.25
| 0.23
| 0.24
| 18,166,559
| 4,359,974
| ###
| ###
| 0.0 |
| 2008-Feb-13 Wed
| 0.26
| ###
| 0.24
| 0.24
| 24,930,256
| ###
| 5.9
| 5.9
| 0.0 |
| 2008-Feb-12 Tue
| 0.26
| 0.27
| 0.25
| 0.25
| 10,706,375
| 2,783,657
| 14.7
| 14.7
| 0.0 |
| 2008-Feb-11 Mon
| 0.27
| 0.275
| 0.255
| 0.26
|
|
| 21.1
| 21.1
| 0.0 |
| 2008-Feb-08 Fri
| 0.275
| 0.28
| 0.27
| 0.27
|
|
| 19.7
| 19.7
| ### |
| 2008-Feb-07 Thu
| 0.29
| 0.29
| ###
| 0.27
|
|
| ###
| ###
| ### |
| 2008-Feb-06 Wed
| 0.275
| 0.29
| 0.27
| 0.285
| 14,742,753
| 4,127,970
| 90.0
| 90.0
| ### |
| 2008-Feb-05 Tue
| 0.285
| ###
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
| 2008-Feb-04 Mon
| 0.255
| ###
| 0.255
| 0.29
| 31,111,658
| ###
| ###
| ###
| ### |
| 2008-Feb-01 Fri
| 0.26
| ###
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-31 Thu
| 0.25
| 0.26
| ###
| 0.245
|
|
| 24.5
| 24.5
| 0.0 |
| 2008-Jan-30 Wed
| 0.28
| 0.285
| 0.245
| 0.255
|
|
| 5.1
| 5.1
| 0.0 |
| 2008-Jan-29 Tue
| 0.29
| ###
| 0.27
| 0.275
| 14,625,029
| 1,974,378
| 13.2
| 13.2
| ### |
| 2008-Jan-25 Fri
| ###
| ###
| 0.29
| ###
| 9,249,945
| 1,341,242
| ###
| ###
| 0.0 |
| 2008-Jan-24 Thu
| 0.275
| ###
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
| 2008-Jan-23 Wed
| 0.26
| 0.27
| 0.25
| ###
| 27,091,044
| 7,043,671
| 65.9
| 65.9
| 0.0 |
| 2008-Jan-22 Tue
| 0.25
| 0.25
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
| 2008-Jan-21 Mon
| ###
| ###
| 0.275
| 0.28
|
|
| 18.7
| 18.7
| ### |
| 2008-Jan-18 Fri
| 0.29
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 26,340,483
| 0
| ###
| ###
| 0.0 |
| 2008-Jan-16 Wed
| 0.25
| ###
| 0.245
| ###
| 62,805,620
| 7,693,688
| ###
| ###
| 0.0 |
| 2008-Jan-15 Tue
| ###
| ###
| 0.24
| 0.27
| 60,818,171
| 7,298,180
| ###
| ###
| ### |
| 2008-Jan-14 Mon
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
| 2008-Jan-11 Fri
| ###
| ###
| 0.325
| 0.325
| 9,501,928
| ###
| 3.0
| 3.0
| ### |
| 2008-Jan-10 Thu
| 0.375
| 0.375
| 0.355
| 0.355
|
|
| 6.9
| 6.9
| 0.0 |
| 2008-Jan-09 Wed
| 0.355
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
| 2008-Jan-08 Tue
| ###
| 0.41
| ###
| ###
| 10,092,648
| ###
| 1.7
| 1.7
| 0.0 |
| 2008-Jan-07 Mon
| 0.41
| 0.41
| 0.4
| ###
| 6,455,779
| ###
| 32.9
| 32.9
| 0.0 |
| 2008-Jan-04 Fri
| 0.425
| ###
| ###
| 0.425
|
|
| 66.8
| 66.8
| ### |
| 2008-Jan-03 Thu
| 0.42
| 0.425
| ###
| 0.42
| 2,301,786
| 489,129
| ###
| ###
| ### |
| 2008-Jan-02 Wed
| ###
| 0.445
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
| 2007-Dec-31 Mon
| 0.43
| 0.43
| 0.42
| 0.43
|
|
| ###
| ###
| ### |
| 2007-Dec-28 Fri
| 0.425
| ###
| ###
| 0.425
| 3,292,822
| 0
| ###
| ###
| ### |
| 2007-Dec-27 Thu
| 0.455
| 0.455
| 0.425
| 0.445
| 5,952,928
| 2,619,288
| ###
| ###
| ### |
| 2007-Dec-24 Mon
| 0.45
| 0.46
| ###
| 0.45
| 6,665,375
| ###
| ###
| ###
| 0.0 |
| 2007-Dec-21 Fri
| ###
| 0.43
| 0.4
| 0.43
|
|
| 93.8
| 93.8
| ### |
| 2007-Dec-20 Thu
| 0.4
| 0.42
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-19 Wed
| 0.42
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-18 Tue
| ###
| 0.42
| ###
| 0.42
| 12,781,640
| 2,684,144
| ###
| ###
| ### |
| 2007-Dec-17 Mon
| 0.45
| 0.45
| 0.41
| 0.42
|
|
| 12.3
| 12.3
| ### |
| 2007-Dec-14 Fri
| 0.47
| 0.475
| 0.455
| 0.455
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-13 Thu
| ###
| ###
| 0.47
| 0.475
|
|
| 8.6
| 8.6
| ### |
| 2007-Dec-12 Wed
| ###
| 0.5
| 0.485
| ###
| 5,252,243
| 2,586,729
| ###
| ###
| 0.0 |
| 2007-Dec-11 Tue
| 0.5
| ###
| 0.485
| ###
| 5,305,747
| 1,286,643
| 76.4
| 76.4
| 0.0 |
| 2007-Dec-10 Mon
| ###
| ###
| 0.485
| 0.485
|
|
| 9.5
| 9.5
| 0.0 |
| 2007-Dec-07 Fri
| 0.51
| 0.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Dec-06 Thu
| ###
| 0.51
| 0.49
| ###
| 12,451,089
| 6,225,544
| ###
| ###
| 0.0 |
| 2007-Dec-05 Wed
| 0.5
| 0.5
| 0.485
| 0.485
| 5,887,541
| ###
| 14.2
| 14.2
| 0.0 |
| 2007-Dec-04 Tue
| ###
| 0.5
| 0.48
| 0.48
|
|
| 14.6
| 14.6
| 0.0 |
| 2007-Dec-03 Mon
| 0.49
| ###
| 0.485
| ###
|
|
| 89.4
| 89.4
| 0.0 |
| 2007-Nov-30 Fri
| 0.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-29 Thu
| ###
| ###
| 0.485
| 0.49
| 5,330,470
| ###
| 15.5
| 15.5
| ### |
| 2007-Nov-28 Wed
| ###
| ###
| 0.485
| 0.5
|
|
| ###
| ###
| 0.0 |
| 2007-Nov-27 Tue
| 0.51
| ###
| ###
| ###
| 5,995,454
| 0
| 28.0
| 28.0
| 0.0 |
| 2007-Nov-26 Mon
| 0.55
| 0.555
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
| 2007-Nov-23 Fri
| 0.57
| ###
| 0.52
| 0.53
|
|
| 3.6
| 3.6
| 0.0 |
| 2007-Nov-22 Thu
| ###
| ###
| ###
| ###
| 27,871,258
| 0
| 99.9
| 99.9
| 0.0 |
|