End of day Prices (full format), 150 Days for (SEL) S8 LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-Jan-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-25 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-19 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-18 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-17 Wed
| 5.87
| 5.87
| 5.76
| 5.76
|
|
| 19.7
| 19.7
| ### |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| 5.85
| ###
| 5.82
| ###
| 6,721
| 19,558
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| 5.75
| ###
| 5.75
| ###
| 17,244
| 49,576
| 88.1
| 88.1
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 5.55
| 5.57
| 5,081
| ###
| 33.7
| 33.7
| 0.4 |
2007-Jan-09 Tue
| 5.59
| ###
| 5.59
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-04 Thu
| 5.4
| ###
| 5.25
| ###
| 4,341
| ###
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| 5.78
| 16,643
| 0
| 13.4
| 13.4
| 0.4 |
2006-Dec-29 Fri
| 5.74
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2006-Dec-28 Thu
| 5.76
| ###
| 5.47
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2006-Dec-27 Wed
| 5.7
| 5.85
| 5.7
| 5.75
|
|
| 70.5
| 70.5
| ### |
2006-Dec-22 Fri
| 5.52
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2006-Dec-21 Thu
| ###
| ###
| 5.4
| 5.4
|
|
| 7.5
| 7.5
| 0.4 |
2006-Dec-20 Wed
| ###
| 5.7
| 5.51
| 5.7
| 24,844
| 139,250
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.4
| 5.43
| 5.4
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Dec-18 Mon
| ###
| 5.4
| ###
| ###
| 11,544
| ###
| 79.5
| 79.5
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 5.23
| ###
| 95,240
| 249,052
| 33.4
| 33.4
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| 5.23
| 5.4
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| ###
| 5.23
| ###
| 5.23
| 190,250
| ###
| 93.7
| 93.7
| ### |
2006-Dec-11 Mon
| ###
| 5.2
| ###
| ###
| 164,380
| 427,388
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 502,173
| 0
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 700,148
| 0
| ###
| ###
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,375,477
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2006-Dec-04 Mon
| 4.53
| 4.56
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 4.53
| 4.59
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Nov-30 Thu
| ###
| 4.54
| ###
| 4.46
|
|
| 79.6
| 79.6
| 0.3 |
2006-Nov-29 Wed
| ###
| 4.41
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
| 348,677
| 0
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
| 673,884
| 0
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| 4.44
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 4.46
| 4.5
| 4.45
| 4.45
| 636,978
| 2,850,476
| 30.4
| 30.4
| 0.3 |
2006-Nov-22 Wed
| 4.5
| 4.55
| 4.41
| 4.48
|
|
| 27.5
| 27.5
| ### |
2006-Nov-21 Tue
| 4.56
| 4.56
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2006-Nov-20 Mon
| 4.56
| ###
| 4.56
| 4.58
|
|
| 78.7
| 78.7
| 0.3 |
2006-Nov-17 Fri
| 4.56
| ###
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2006-Nov-16 Thu
| 4.75
| 4.75
| 4.57
| ###
| 1,619,052
| 7,544,782
| 14.5
| 14.5
| 0.0 |
2006-Nov-15 Wed
| ###
| 4.72
| ###
| ###
| 1,245,053
| 2,938,325
| 35.9
| 35.9
| 0.0 |
2006-Nov-14 Tue
| ###
| 4.7
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Nov-13 Mon
| 4.7
| 4.7
| ###
| ###
| 405,559
| ###
| 35.0
| 35.0
| 0.0 |
2006-Nov-10 Fri
| ###
| 4.72
| ###
| 4.72
|
|
| 73.9
| 73.9
| 0.3 |
2006-Nov-09 Thu
| 4.75
| 4.75
| ###
| ###
| 651,244
| ###
| 25.1
| 25.1
| 0.0 |
2006-Nov-08 Wed
| ###
| 4.75
| ###
| 4.74
| 401,150
| ###
| ###
| ###
| 0.3 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 150,686
| 0
| 69.2
| 69.2
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| ###
| ###
| 931,421
| 0
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2006-Oct-31 Tue
| 4.56
| 4.7
| 4.56
| ###
| 558,941
| ###
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 4.58
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2006-Oct-26 Thu
| 4.77
| 4.79
| ###
| 4.72
|
|
| 23.4
| 23.4
| 0.3 |
2006-Oct-25 Wed
| 4.71
| 4.77
| 4.71
| 4.75
|
|
| 73.1
| 73.1
| ### |
2006-Oct-24 Tue
| ###
| 4.75
| ###
| 4.7
|
|
| 78.7
| 78.7
| 0.3 |
2006-Oct-23 Mon
| ###
| 4.7
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-Oct-20 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 4.58
| 4.58
| 218,855
| 501,177
| 30.4
| 30.4
| 0.3 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 119,126
| 0
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 4.7
| 4.73
| ###
| 4.7
| 891,024
| 2,107,271
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 4.7
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Oct-13 Fri
| 4.75
| 4.8
| ###
| 4.7
| 425,725
| 1,021,740
| 22.2
| 22.2
| 0.3 |
2006-Oct-12 Thu
| 4.73
| 4.76
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 4.52
| 4.75
| 4.52
| 4.72
| 338,289
| ###
| ###
| ###
| 0.3 |
2006-Oct-10 Tue
| 4.55
| 4.55
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| 4.5
| 4.55
| 4.48
| 4.55
|
|
| 77.6
| 77.6
| 0.3 |
2006-Oct-06 Fri
| 4.48
| 4.53
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| 4.47
| 4.5
| 4.43
| 4.5
| 1,492,729
| ###
| 71.7
| 71.7
| ### |
2006-Oct-04 Wed
| 4.44
| 4.48
| 4.44
| 4.48
|
|
| 77.7
| 77.7
| ### |
2006-Oct-03 Tue
| ###
| 4.5
| ###
| 4.4
|
|
| 89.0
| 89.0
| 0.3 |
2006-Oct-02 Mon
| 4.29
| ###
| 4.29
| ###
| 499,425
| ###
| 64.7
| 64.7
| 0.0 |
2006-Sep-29 Fri
| 4.22
| 4.29
| 4.22
| 4.29
| 347,728
| 1,479,582
| ###
| ###
| ### |
2006-Sep-28 Thu
| ###
| 4.23
| ###
| 4.21
|
|
| 85.6
| 85.6
| ### |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
| 217,126
| 0
| 71.5
| 71.5
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 295,256
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
| 269,282
| 0
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2006-Sep-15 Fri
| 4.23
| 4.23
| ###
| ###
| 544,722
| 1,152,087
| 24.2
| 24.2
| 0.0 |
2006-Sep-14 Thu
| 4.22
| 4.28
| 4.2
| 4.24
|
|
| 65.7
| 65.7
| 0.3 |
2006-Sep-13 Wed
| ###
| ###
| 4.21
| 4.25
| 438,428
| ###
| 22.4
| 22.4
| ### |
2006-Sep-12 Tue
| ###
| ###
| 4.25
| ###
| 259,644
| 551,743
| 48.1
| 48.1
| 0.0 |
2006-Sep-11 Mon
| 4.22
| ###
| 4.22
| ###
| 837,442
| ###
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| 4.2
| 4.25
| ###
| 4.2
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| 4.45
| ###
| ###
| 1,938,785
| ###
| 4.7
| 4.7
| 0.0 |
2006-Sep-04 Mon
| 4.79
| 4.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| 3.56
| ###
| 139,983
| ###
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| 3.41
| 3.55
| 3.4
| 3.54
|
|
| 90.5
| 90.5
| 0.3 |
2006-Aug-30 Wed
| 3.49
| 3.49
| ###
| 3.45
|
|
| 21.3
| 21.3
| ### |
2006-Aug-29 Tue
| 3.45
| 3.5
| ###
| 3.44
| 49,342
| 86,348
| ###
| ###
| 0.2 |
2006-Aug-28 Mon
| 3.51
| 3.52
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-25 Fri
| 3.57
| 3.57
| 3.5
| 3.5
| 36,676
| 129,649
| ###
| ###
| 0.3 |
2006-Aug-24 Thu
| 3.58
| 3.58
| 3.54
| 3.55
|
|
| 31.4
| 31.4
| ### |
2006-Aug-23 Wed
| 3.59
| ###
| 3.57
| 3.58
|
|
| 27.0
| 27.0
| 0.3 |
2006-Aug-22 Tue
| 3.59
| ###
| 3.55
| 3.59
| 96,624
| ###
| 69.0
| 69.0
| ### |
2006-Aug-21 Mon
| 3.56
| 3.59
| 3.56
| 3.59
| 382,175
| 1,366,275
| ###
| ###
| ### |
2006-Aug-18 Fri
| 3.55
| 3.57
| 3.52
| 3.55
| 200,544
| 710,928
| 66.0
| 66.0
| ### |
2006-Aug-17 Thu
| 3.55
| 3.57
| 3.53
| 3.55
| 342,370
| ###
| ###
| ###
| ### |
2006-Aug-16 Wed
| 3.55
| 3.58
| 3.52
| 3.52
|
|
| 32.8
| 32.8
| ### |
2006-Aug-15 Tue
| ###
| 3.53
| ###
| 3.48
| 1,198,659
| ###
| 96.5
| 96.5
| 0.2 |
2006-Aug-14 Mon
| ###
| 3.29
| ###
| 3.27
|
|
| 95.5
| 95.5
| ### |
2006-Aug-11 Fri
| 3.2
| 3.2
| ###
| ###
| 591,188
| ###
| 12.2
| 12.2
| 0.0 |
2006-Aug-10 Thu
| 3.2
| ###
| ###
| 3.25
|
|
| 82.8
| 82.8
| 0.2 |
2006-Aug-09 Wed
| ###
| 3.43
| ###
| 3.43
|
|
| 92.2
| 92.2
| 0.2 |
2006-Aug-08 Tue
| ###
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Aug-07 Mon
| 3.5
| 3.5
| ###
| ###
| 49,447
| ###
| 5.4
| 5.4
| 0.0 |
2006-Aug-04 Fri
| 3.4
| 3.51
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2006-Aug-03 Thu
| 3.54
| 3.54
| ###
| 3.43
| 71,587
| ###
| ###
| ###
| 0.2 |
2006-Aug-02 Wed
| 3.59
| ###
| 3.56
| 3.56
| 104,828
| ###
| 31.6
| 31.6
| 0.3 |
2006-Aug-01 Tue
| 3.58
| ###
| 3.57
| ###
| 66,182
| ###
| 77.3
| 77.3
| 0.0 |
2006-Jul-31 Mon
| 3.74
| 3.74
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| 3.56
| ###
| 3.55
| ###
| 109,484
| ###
| 91.7
| 91.7
| 0.0 |
2006-Jul-27 Thu
| 3.56
| ###
| 3.55
| 3.58
| 63,728
| ###
| ###
| ###
| 0.3 |
2006-Jul-26 Wed
| 3.57
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Jul-24 Mon
| 3.56
| 3.58
| 3.5
| 3.5
| 92,072
| ###
| ###
| ###
| 0.3 |
2006-Jul-21 Fri
| 3.55
| 3.58
| 3.47
| 3.55
|
|
| 72.6
| 72.6
| ### |
2006-Jul-20 Thu
| 3.44
| 3.5
| 3.43
| 3.49
| 74,949
| ###
| 82.2
| 82.2
| ### |
2006-Jul-19 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 90.3
| 90.3
| 0.2 |
2006-Jul-18 Tue
| 3.27
| 3.4
| 3.25
| 3.4
|
|
| ###
| ###
| 0.2 |
2006-Jul-17 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2006-Jul-14 Fri
| 3.55
| 3.55
| 3.41
| 3.5
|
|
| 29.4
| 29.4
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| 3.56
| 3.59
|
|
| 34.6
| 34.6
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| 3.55
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| 16.8
| 16.8
| ### |
2006-Jul-06 Thu
| 3.56
| ###
| 3.5
| 3.55
| 379,947
| ###
| ###
| ###
| ### |
2006-Jul-05 Wed
| ###
| ###
| 3.55
| 3.55
| 15,977
| 28,359
| 18.2
| 18.2
| ### |
2006-Jul-04 Tue
| ###
| ###
| 3.41
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2006-Jun-30 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-27 Tue
| 3.82
| 3.83
| 3.52
| 3.79
|
|
| ###
| ###
| ### |
|