End of day Prices (full format), 300 Days for (SDL) SUNDANCE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Jun-08 Fri
| 0.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| 0.41
| ###
| 0.4
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2012-Jun-06 Wed
| 0.41
| 0.41
| 0.4
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2012-Jun-05 Tue
| 0.41
| 0.42
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| 0.4
| 15,068,176
| 0
| ###
| ###
| 0.0 |
2012-Jun-01 Fri
| ###
| 0.42
| ###
| 0.41
| 11,265,824
| 2,365,823
| 29.5
| 29.5
| ### |
2012-May-31 Thu
| 0.42
| 0.425
| 0.41
| 0.42
| 16,057,875
| ###
| 63.0
| 63.0
| ### |
2012-May-30 Wed
| ###
| 0.43
| 0.41
| 0.425
|
|
| 87.9
| 87.9
| ### |
2012-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 0.41
| 0.41
| ###
| ###
| 9,601,821
| 1,968,373
| ###
| ###
| 0.0 |
2012-May-25 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-May-24 Thu
| 0.41
| 0.43
| 0.41
| ###
| 133,901,972
| 56,238,828
| ###
| ###
| 0.0 |
2012-May-23 Wed
| 0.4
| ###
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| 0.4
| ###
| 20,826,246
| 4,165,249
| ###
| ###
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2012-May-18 Fri
| 0.385
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-17 Thu
| 0.43
| 0.43
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2012-May-16 Wed
| 0.445
| 0.445
| 0.43
| 0.44
|
|
| 44.1
| 44.1
| ### |
2012-May-15 Tue
| 0.455
| 0.455
| 0.44
| 0.45
| 24,123,823
| ###
| 34.2
| 34.2
| 0.0 |
2012-May-14 Mon
| 0.46
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| 0.46
| 0.46
| 0.455
| 0.46
|
|
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| 0.46
| ###
| 0.455
| 0.455
|
|
| 17.5
| 17.5
| 0.0 |
2012-May-09 Wed
| 0.46
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2012-May-08 Tue
| 0.46
| ###
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| 0.46
| ###
| 0.45
| 0.46
| 34,738,327
| 7,816,123
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| 0.455
| ###
| 20,005,121
| ###
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| ###
| 0.47
| ###
| ###
| 3,640,384
| ###
| ###
| ###
| 0.0 |
2012-May-02 Wed
| 0.46
| 0.47
| 0.46
| 0.47
| 5,491,483
| ###
| ###
| ###
| ### |
2012-May-01 Tue
| ###
| 0.47
| 0.46
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2012-Apr-30 Mon
| 0.47
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2012-Apr-27 Fri
| 0.475
| 0.485
| ###
| 0.47
| 47,548,951
| 11,530,620
| 24.2
| 24.2
| ### |
2012-Apr-26 Thu
| 0.475
| 0.475
| 0.46
| ###
| 18,669,423
| 8,727,955
| 20.0
| 20.0
| 0.0 |
2012-Apr-24 Tue
| 0.47
| 0.475
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
2012-Apr-23 Mon
| 0.475
| 0.475
| ###
| 0.47
| 16,720,581
| ###
| ###
| ###
| ### |
2012-Apr-20 Fri
| 0.475
| 0.49
| 0.47
| 0.475
| 55,897,283
| ###
| ###
| ###
| ### |
2012-Apr-19 Thu
| 0.47
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2012-Apr-18 Wed
| 0.46
| 0.47
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| 0.45
| 0.46
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| 0.45
| 0.46
| 0.445
| 0.45
| 27,852,487
| 12,603,250
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 0.445
| 0.45
| 0.44
| 0.45
|
|
| 78.1
| 78.1
| 0.0 |
2012-Apr-11 Wed
| 0.43
| 0.44
| 0.43
| ###
| 5,274,771
| 2,294,525
| 84.6
| 84.6
| 0.0 |
2012-Apr-10 Tue
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| 91.4
| 91.4
| ### |
2012-Apr-05 Thu
| ###
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
2012-Apr-04 Wed
| 0.445
| 0.447
| ###
| 0.44
| 9,889,955
| ###
| 24.9
| 24.9
| ### |
2012-Apr-03 Tue
| 0.45
| 0.45
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2012-Apr-02 Mon
| 0.45
| 0.46
| 0.445
| 0.45
| 17,660,426
| 7,991,342
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 0.45
| 0.455
| 0.445
| 0.45
| 11,050,626
| 4,972,781
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| 0.445
| 0.455
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| 0.445
| 0.45
| ###
| 0.44
|
|
| 17.9
| 17.9
| ### |
2012-Mar-27 Tue
| 0.42
| 0.45
| 0.42
| 0.445
|
|
| ###
| ###
| ### |
2012-Mar-26 Mon
| 0.4
| 0.43
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2012-Mar-23 Fri
| 0.4
| ###
| 0.4
| ###
| 5,438,126
| 1,087,625
| 78.7
| 78.7
| 0.0 |
2012-Mar-22 Thu
| ###
| 0.41
| 0.4
| ###
| 7,064,523
| ###
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| 0.41
| 0.41
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| 0.41
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2012-Mar-19 Mon
| 0.41
| 0.41
| ###
| 0.41
| 4,028,156
| 825,771
| ###
| ###
| ### |
2012-Mar-16 Fri
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| ###
| ###
| 0.41
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Mar-14 Wed
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| ###
| 0.41
| 6,490,986
| 0
| 76.8
| 76.8
| ### |
2012-Mar-12 Mon
| 0.41
| 0.41
| ###
| ###
| 4,692,985
| ###
| 21.3
| 21.3
| 0.0 |
2012-Mar-09 Fri
| 0.4
| ###
| ###
| ###
| 15,384,088
| 0
| 91.2
| 91.2
| 0.0 |
2012-Mar-08 Thu
| 0.4
| ###
| ###
| 0.4
| 17,120,170
| 0
| 68.5
| 68.5
| 0.0 |
2012-Mar-07 Wed
| ###
| 0.41
| ###
| 0.4
| 26,494,459
| ###
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 0.41
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2012-Mar-05 Mon
| ###
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| 0.42
| 0.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| 0.42
| 0.42
| 0.41
| 0.41
| 9,196,589
| 3,816,584
| 15.6
| 15.6
| ### |
2012-Feb-29 Wed
| ###
| 0.425
| 0.41
| 0.425
|
|
| 82.9
| 82.9
| ### |
2012-Feb-28 Tue
| 0.41
| ###
| ###
| 0.41
| 4,063,346
| 0
| 72.1
| 72.1
| ### |
2012-Feb-27 Mon
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| 0.4
| ###
| 0.4
| 0.41
| 7,482,686
| ###
| ###
| ###
| ### |
2012-Feb-23 Thu
| 0.4
| ###
| 0.4
| 0.4
|
|
| 72.1
| 72.1
| 0.0 |
2012-Feb-22 Wed
| 0.4
| ###
| 0.4
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2012-Feb-21 Tue
| ###
| 0.41
| ###
| 0.41
| 7,652,342
| ###
| ###
| ###
| ### |
2012-Feb-20 Mon
| ###
| ###
| 0.4
| ###
| 5,076,026
| ###
| 13.3
| 13.3
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2012-Feb-14 Tue
| 0.42
| 0.43
| ###
| 0.425
| 16,522,256
| 3,552,285
| 84.0
| 84.0
| ### |
2012-Feb-13 Mon
| 0.42
| 0.42
| ###
| 0.42
| 3,478,149
| ###
| 68.2
| 68.2
| ### |
2012-Feb-10 Fri
| 0.42
| 0.425
| ###
| 0.42
|
|
| 73.5
| 73.5
| ### |
2012-Feb-09 Thu
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 70.6
| 70.6
| ### |
2012-Feb-08 Wed
| 0.425
| 0.43
| 0.42
| 0.42
| 3,636,420
| 1,545,478
| 18.8
| 18.8
| ### |
2012-Feb-07 Tue
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 22.7
| 22.7
| ### |
2012-Feb-06 Mon
| 0.43
| 0.43
| 0.425
| 0.425
|
|
| 21.8
| 21.8
| ### |
2012-Feb-03 Fri
| 0.425
| 0.43
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2012-Feb-02 Thu
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| 69.2
| 69.2
| ### |
2012-Feb-01 Wed
| 0.43
| 0.43
| 0.42
| 0.42
| 14,661,374
| 6,231,083
| 16.8
| 16.8
| ### |
2012-Jan-31 Tue
| ###
| 0.43
| ###
| 0.43
| 21,281,355
| ###
| 90.4
| 90.4
| ### |
2012-Jan-30 Mon
| ###
| 0.42
| ###
| ###
| 12,661,949
| ###
| 88.5
| 88.5
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| 0.41
|
|
| 18.2
| 18.2
| ### |
2012-Jan-25 Wed
| ###
| ###
| ###
| 0.41
| 4,219,941
| 0
| 19.1
| 19.1
| ### |
2012-Jan-24 Tue
| ###
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2012-Jan-23 Mon
| ###
| 0.42
| ###
| ###
| 6,352,826
| ###
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| 0.42
| 0.425
| ###
| 0.42
| 4,889,629
| 1,039,046
| 70.2
| 70.2
| ### |
2012-Jan-19 Thu
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2012-Jan-18 Wed
| ###
| 0.43
| ###
| 0.425
| 21,761,389
| ###
| 87.9
| 87.9
| ### |
2012-Jan-17 Tue
| 0.41
| ###
| ###
| ###
| 10,145,072
| 0
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 0.41
| ###
| ###
| 0.41
| 16,316,547
| 0
| 76.2
| 76.2
| ### |
2012-Jan-13 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| 88.2
| 88.2
| ### |
2012-Jan-12 Thu
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| 0.385
| ###
| ###
| 9,646,749
| ###
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 5,293,956
| 0
| 66.5
| 66.5
| 0.0 |
2012-Jan-09 Mon
| 0.375
| 0.377
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 0.385
| ###
| 0.375
| 0.375
|
|
| 11.6
| 11.6
| ### |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 7,047,343
| 0
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| ###
| 0.4
| ###
| ###
| 12,268,480
| ###
| ###
| ###
| 0.0 |
2011-Dec-29 Thu
| 0.375
| 0.385
| ###
| 0.385
| 14,084,927
| 2,711,348
| 92.3
| 92.3
| 0.0 |
2011-Dec-28 Wed
| 0.355
| 0.385
| ###
| 0.375
|
|
| 95.0
| 95.0
| ### |
2011-Dec-23 Fri
| ###
| ###
| ###
| 0.355
|
|
| 93.0
| 93.0
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 0.345
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| 0.345
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2011-Dec-19 Mon
| 0.345
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 0.345
| 0.355
| ###
| 0.355
| 16,664,286
| ###
| 87.7
| 87.7
| 0.0 |
2011-Dec-15 Thu
| 0.345
| ###
| ###
| ###
| 18,832,341
| 0
| 85.1
| 85.1
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 0.355
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2011-Dec-12 Mon
| 0.375
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2011-Dec-09 Fri
| ###
| 0.375
| ###
| ###
| 3,315,385
| ###
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 13,097,747
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2011-Dec-06 Tue
| ###
| 0.385
| 0.375
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| ###
| 0.385
| 0.375
| 0.385
| 14,317,656
| ###
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| ###
| 0.385
| 0.375
| 0.385
| 4,934,059
| 1,874,942
| ###
| ###
| 0.0 |
2011-Dec-01 Thu
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 0.375
| ###
| ###
| ###
| 20,701,870
| 0
| 79.5
| 79.5
| 0.0 |
2011-Nov-29 Tue
| ###
| 0.4
| ###
| 0.375
|
|
| 7.6
| 7.6
| ### |
2011-Nov-28 Mon
| ###
| 0.4
| 0.385
| 0.4
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-25 Fri
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| ### |
2011-Nov-24 Thu
| 0.42
| 0.43
| 0.42
| 0.425
| 15,891,480
| 6,753,879
| ###
| ###
| ### |
2011-Nov-23 Wed
| 0.425
| ###
| 0.42
| 0.42
| 29,243,474
| 6,141,129
| ###
| ###
| ### |
2011-Nov-22 Tue
| ###
| 0.425
| 0.41
| 0.42
| 21,526,747
| ###
| 80.3
| 80.3
| ### |
2011-Nov-21 Mon
| 0.42
| 0.425
| ###
| 0.42
| 8,579,222
| 1,823,084
| ###
| ###
| ### |
2011-Nov-18 Fri
| 0.42
| 0.425
| 0.42
| 0.42
| 9,037,987
| 3,818,549
| ###
| ###
| ### |
2011-Nov-17 Thu
| 0.425
| 0.43
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 0.42
| 0.43
| 0.42
| 0.42
|
|
| 80.4
| 80.4
| ### |
2011-Nov-15 Tue
| 0.42
| 0.42
| ###
| 0.42
|
|
| 72.4
| 72.4
| ### |
2011-Nov-14 Mon
| 0.425
| 0.43
| ###
| 0.42
| 15,424,086
| 3,316,178
| 27.3
| 27.3
| ### |
2011-Nov-11 Fri
| 0.425
| 0.425
| 0.42
| 0.425
| 3,419,054
| 1,444,550
| ###
| ###
| ### |
2011-Nov-10 Thu
| 0.42
| 0.425
| ###
| 0.42
|
|
| 66.9
| 66.9
| ### |
2011-Nov-09 Wed
| 0.425
| 0.43
| 0.425
| 0.425
|
|
| 68.0
| 68.0
| ### |
2011-Nov-08 Tue
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2011-Nov-07 Mon
| 0.425
| 0.43
| 0.42
| 0.42
|
|
| 22.6
| 22.6
| ### |
2011-Nov-04 Fri
| 0.425
| 0.43
| 0.42
| 0.43
| 9,538,050
| 4,053,671
| 77.2
| 77.2
| ### |
2011-Nov-03 Thu
| 0.42
| 0.43
| ###
| 0.42
| 19,570,170
| 4,207,586
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| ###
| 0.42
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-Nov-01 Tue
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 0.43
| ###
| 0.425
| ###
| 18,011,053
| 3,827,348
| 82.7
| 82.7
| 0.0 |
2011-Oct-28 Fri
| 0.44
| 0.44
| 0.43
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| 0.43
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2011-Oct-26 Wed
| 0.43
| ###
| 0.425
| 0.43
| 12,207,985
| ###
| 65.0
| 65.0
| ### |
2011-Oct-25 Tue
| ###
| 0.44
| 0.43
| 0.43
|
|
| 31.3
| 31.3
| ### |
2011-Oct-24 Mon
| 0.44
| 0.44
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| ###
| 0.445
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2011-Oct-20 Thu
| ###
| 0.445
| ###
| ###
| 10,098,246
| 2,246,859
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| 0.445
| 0.45
| ###
| ###
| 13,344,025
| ###
| 16.5
| 16.5
| 0.0 |
2011-Oct-18 Tue
| 0.445
| 0.45
| 0.43
| 0.44
| 16,911,256
| 7,440,952
| 30.4
| 30.4
| ### |
2011-Oct-17 Mon
| 0.445
| 0.46
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| 0.44
| 0.455
| ###
| 0.445
| 32,316,056
| ###
| ###
| ###
| ### |
2011-Oct-13 Thu
| 0.44
| 0.44
| 0.43
| ###
| 10,306,888
| ###
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| 0.425
| ###
| 17,299,281
| ###
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| 0.42
| ###
| ###
| 0.43
|
|
| ###
| ###
| ### |
2011-Oct-10 Mon
| 0.44
| 0.445
| 0.425
| ###
| 32,743,658
| ###
| ###
| ###
| 0.0 |
2011-Oct-07 Fri
| 0.445
| 0.45
| 0.43
| 0.44
| 40,212,422
| ###
| ###
| ###
| ### |
2011-Oct-06 Thu
| 0.46
| 0.46
| 0.445
| 0.455
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| ###
| 0.47
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Oct-04 Tue
| 0.48
| ###
| 0.45
| 0.455
| 90,518,285
| ###
| 6.6
| 6.6
| 0.0 |
2011-Oct-03 Mon
| 0.43
| 0.43
| 0.43
| 0.43
| 0
|
|
|
| ### |
2011-Sep-30 Fri
| ###
| 0.43
| ###
| 0.43
| 44,241,229
| ###
| ###
| ###
| ### |
2011-Sep-29 Thu
| ###
| 0.425
| ###
| 0.41
| 33,653,683
| ###
| ###
| ###
| ### |
2011-Sep-28 Wed
| 0.42
| 0.44
| 0.4
| 0.43
|
|
| 86.5
| 86.5
| ### |
2011-Sep-27 Tue
| 0.41
| 0.42
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2011-Sep-26 Mon
| 0.41
| 0.42
| ###
| ###
| 39,569,777
| 8,309,653
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 0.385
| 0.42
| 0.375
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2011-Sep-22 Thu
| 0.425
| 0.43
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2011-Sep-21 Wed
| 0.445
| 0.455
| ###
| 0.44
|
|
| 27.9
| 27.9
| ### |
2011-Sep-20 Tue
| ###
| 0.455
| 0.425
| 0.445
|
|
| 89.5
| 89.5
| ### |
2011-Sep-19 Mon
| 0.455
| 0.455
| ###
| 0.445
|
|
| 23.7
| 23.7
| ### |
2011-Sep-16 Fri
| 0.44
| 0.46
| 0.44
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| 0.44
| ###
| 0.43
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| 0.42
| ###
| ###
| 54,347,289
| ###
| 4.7
| 4.7
| 0.0 |
2011-Sep-13 Tue
| 0.41
| ###
| 0.355
| 0.4
| 169,092,651
| 30,013,945
| 16.7
| 16.7
| 0.0 |
2011-Sep-12 Mon
| 0.45
| 0.455
| 0.445
| 0.445
| 9,682,682
| ###
| ###
| ###
| ### |
2011-Sep-09 Fri
| 0.46
| ###
| 0.455
| 0.455
| 4,943,178
| 1,124,572
| 19.6
| 19.6
| 0.0 |
2011-Sep-08 Thu
| ###
| 0.47
| 0.46
| 0.46
|
|
| 27.4
| 27.4
| 0.0 |
2011-Sep-07 Wed
| 0.46
| 0.47
| 0.46
| ###
| 10,977,578
| 5,104,573
| 70.1
| 70.1
| 0.0 |
2011-Sep-06 Tue
| 0.455
| 0.46
| 0.45
| 0.455
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| 0.455
| 0.46
| 9,701,356
| 2,207,058
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 0.475
| 0.48
| 0.47
| 0.475
|
|
| ###
| ###
| ### |
2011-Sep-01 Thu
| 0.475
| 0.485
| 0.475
| 0.475
|
|
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| 0.475
| 0.455
| 0.475
|
|
| 80.2
| 80.2
| ### |
2011-Aug-30 Tue
| 0.47
| 0.475
| 0.455
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2011-Aug-29 Mon
| ###
| 0.47
| ###
| 0.47
| 18,284,747
| ###
| 69.1
| 69.1
| ### |
2011-Aug-26 Fri
| 0.46
| ###
| 0.45
| 0.46
|
|
| 70.4
| 70.4
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 0.455
| ###
| 10,337,541
| ###
| ###
| ###
| 0.0 |
2011-Aug-24 Wed
| 0.46
| 0.46
| 0.45
| 0.46
| 16,722,242
| 7,608,620
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| 0.44
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 0.45
| 0.455
| ###
| 0.44
|
|
| ###
| ###
| ### |
2011-Aug-19 Fri
| 0.445
| 0.46
| 0.445
| 0.45
|
|
| 81.6
| 81.6
| 0.0 |
2011-Aug-18 Thu
| 0.475
| 0.48
| 0.46
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2011-Aug-17 Wed
| 0.47
| 0.48
| ###
| 0.47
| 15,561,377
| ###
| ###
| ###
| ### |
2011-Aug-16 Tue
| 0.48
| 0.48
| ###
| 0.47
| 20,835,274
| ###
| ###
| ###
| ### |
2011-Aug-15 Mon
| 0.47
| 0.485
| ###
| 0.475
|
|
| ###
| ###
| ### |
2011-Aug-12 Fri
| 0.46
| ###
| 0.46
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2011-Aug-11 Thu
| 0.44
| 0.46
| 0.43
| 0.45
| 32,485,971
| 14,456,257
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| 0.47
| 0.475
| 0.45
| 0.455
|
|
| 16.6
| 16.6
| 0.0 |
2011-Aug-09 Tue
| 0.44
| 0.445
| 0.4
| 0.44
|
|
| ###
| ###
| ### |
2011-Aug-08 Mon
| 0.45
| 0.47
| 0.44
| 0.455
| 54,115,870
| 24,622,720
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| 0.47
| 0.475
| 0.45
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| 0.5
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Aug-02 Tue
| ###
| 0.52
| ###
| ###
| 15,146,378
| 3,938,058
| 74.8
| 74.8
| 0.0 |
2011-Aug-01 Mon
| 0.525
| 0.53
| 0.52
| 0.52
| 23,172,888
| ###
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 0.525
| 0.54
| ###
| 0.525
| 50,277,021
| ###
| 77.5
| 77.5
| 0.0 |
2011-Jul-28 Thu
| 0.52
| 0.53
| 0.51
| 0.525
|
|
| ###
| ###
| 0.0 |
2011-Jul-27 Wed
| 0.525
| 0.525
| 0.52
| 0.52
| 14,416,442
| ###
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| 0.53
| ###
| 0.525
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 0.53
| 0.53
| ###
| 0.52
|
|
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| 0.54
| 0.54
| 0.525
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2011-Jul-21 Thu
| 0.52
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| 0.49
| ###
| 0.49
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| 0.49
| 0.5
| 0.485
| 0.49
| 69,107,223
| ###
| ###
| ###
| ### |
2011-Jul-18 Mon
| 0.5
| ###
| 0.46
| 0.49
|
|
| 19.1
| 19.1
| ### |
2011-Jul-15 Fri
| ###
| ###
| 0.385
| 0.4
| 48,004,329
| ###
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 59,442,883
| 0
| 95.8
| 95.8
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
| 45,803,274
| 0
| 96.3
| 96.3
| 0.0 |
2011-Jul-12 Tue
| 0.345
| 0.345
| ###
| ###
| 28,432,442
| ###
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| 0.355
| 0.345
| ###
| 27,592,476
| ###
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
| 15,983,759
| 0
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 0.345
| 0.325
| ###
| 29,388,955
| ###
| 86.5
| 86.5
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 0.325
| 0.325
| 12,844,084
| ###
| ###
| ###
| ### |
2011-Jul-04 Mon
| ###
| ###
| 0.325
| ###
| 29,860,984
| ###
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| 0.325
| 27,112,671
| 0
| 5.0
| 5.0
| ### |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-Jun-29 Wed
| ###
| ###
| ###
| 0.325
| 36,008,622
| 0
| ###
| ###
| ### |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 22,687,471
| 0
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 0.325
| 0.325
| ###
| 0.325
| 22,328,176
| 3,628,328
| 68.8
| 68.8
| ### |
2011-Jun-23 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-22 Wed
| 0.345
| ###
| 0.325
| ###
| 24,814,440
| 4,032,346
| 11.3
| 11.3
| 0.0 |
2011-Jun-21 Tue
| ###
| 0.345
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Jun-20 Mon
| 0.345
| 0.355
| ###
| ###
| 27,494,073
| ###
| 18.2
| 18.2
| 0.0 |
2011-Jun-17 Fri
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 0.355
| ###
| ###
| ###
| 22,172,649
| 0
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| 0.375
| 0.355
| ###
| 17,754,850
| 6,480,520
| 28.0
| 28.0
| 0.0 |
2011-Jun-14 Tue
| 0.345
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-10 Fri
| ###
| 0.375
| 0.345
| 0.345
| 34,087,878
| ###
| 3.9
| 3.9
| 0.0 |
2011-Jun-09 Thu
| 0.375
| ###
| ###
| ###
| 33,165,951
| 0
| 12.0
| 12.0
| 0.0 |
2011-Jun-08 Wed
| 0.385
| ###
| 0.375
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2011-Jun-07 Tue
| 0.375
| 0.385
| 0.375
| 0.385
|
|
| 91.0
| 91.0
| 0.0 |
2011-Jun-06 Mon
| 0.375
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| 0.385
| 0.375
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 0.375
| 0.385
| 39,737,474
| 7,450,776
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 0.4
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-May-31 Tue
| ###
| 0.4
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2011-May-27 Fri
| ###
| ###
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| 0.345
| ###
| 29,367,586
| ###
| 86.3
| 86.3
| 0.0 |
2011-May-25 Wed
| ###
| 0.355
| ###
| 0.345
|
|
| 32.2
| 32.2
| 0.0 |
2011-May-24 Tue
| ###
| ###
| 0.345
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
| 18,342,051
| 0
| 21.7
| 21.7
| 0.0 |
2011-May-20 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-19 Thu
| 0.375
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2011-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| 0.355
| ###
| 0.345
| 13,129,589
| ###
| 22.4
| 22.4
| 0.0 |
2011-May-16 Mon
| ###
| 0.355
| 0.345
| ###
| 16,247,957
| 5,686,784
| 78.4
| 78.4
| 0.0 |
2011-May-13 Fri
| 0.355
| ###
| 0.355
| ###
| 25,855,459
| 4,589,343
| 83.3
| 83.3
| 0.0 |
2011-May-12 Thu
| ###
| 0.355
| ###
| 0.345
| 16,428,077
| 2,915,983
| 25.8
| 25.8
| 0.0 |
2011-May-11 Wed
| ###
| 0.375
| 0.355
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 29,011,824
| 0
| 28.3
| 28.3
| 0.0 |
2011-May-09 Mon
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| 0.385
| ###
| 0.375
|
|
| ###
| ###
| ### |
2011-May-05 Thu
| ###
| 0.385
| 0.345
| ###
| 54,219,041
| 19,789,949
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| 0.355
| 50,434,771
| 0
| 28.7
| 28.7
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
| 32,124,027
| 0
| 14.5
| 14.5
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 0.4
| 0.4
| ###
| 0.4
|
|
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| 0.42
| 0.4
| ###
| 20,362,380
| 8,348,575
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 0.43
| 0.43
| ###
| 0.41
| 25,633,072
| ###
| 11.3
| 11.3
| ### |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Apr-20 Wed
| 0.445
| 0.445
| 0.43
| ###
| 20,385,241
| 8,918,542
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 0.455
| 0.46
| 0.44
| 0.445
| 23,818,256
| ###
| ###
| ###
| ### |
2011-Apr-18 Mon
| 0.46
| ###
| 0.455
| 0.455
| 6,896,656
| 1,568,989
| 29.3
| 29.3
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| 0.455
| 0.455
| 8,884,743
| 2,021,279
| 16.9
| 16.9
| 0.0 |
2011-Apr-14 Thu
| 0.46
| ###
| 0.46
| ###
| 5,449,676
| 1,253,425
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 0.455
| ###
| 0.455
| 0.46
|
|
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| 0.475
| 0.48
| 0.455
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| 0.485
| 0.485
| 0.475
| 0.485
| 11,686,740
| ###
| 70.9
| 70.9
| 0.0 |
2011-Apr-08 Fri
| 0.475
| 0.485
| 0.47
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 0.49
| 0.49
| ###
| 0.475
| 22,291,924
| 5,461,521
| 12.7
| 12.7
| ### |
2011-Apr-06 Wed
| 0.5
| 0.51
| 0.475
| 0.485
| 50,774,484
| ###
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| 0.475
| 0.5
| 0.47
| 0.485
|
|
| 84.5
| 84.5
| 0.0 |
2011-Apr-04 Mon
| 0.47
| 0.48
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2011-Apr-01 Fri
| ###
| 0.47
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
|