End of day Prices (full format), 900 Days for (SFH) SPECIALTY FASHION GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.091 |
2008-Jan-30 Wed
| 1.52
| 1.56
| 1.52
| 1.555
|
|
| 87.5
| 87.5
| ### |
2008-Jan-29 Tue
| 1.55
| ###
| 1.525
| 1.545
|
|
| 43.9
| 43.9
| ### |
2008-Jan-25 Fri
| 1.5
| 1.575
| 1.5
| 1.53
|
|
| ###
| ###
| ### |
2008-Jan-24 Thu
| 1.485
| 1.56
| 1.485
| 1.55
|
|
| ###
| ###
| ### |
2008-Jan-23 Wed
| ###
| 1.585
| 1.46
| ###
| 129,188
| 196,688
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 1.54
| ###
| 1.48
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2008-Jan-21 Mon
| ###
| ###
| 1.54
| 1.585
|
|
| 46.7
| 46.7
| ### |
2008-Jan-18 Fri
| 1.56
| 1.57
| 1.52
| 1.57
| 374,151
| ###
| 74.2
| 74.2
| 0.1 |
2008-Jan-17 Thu
| 1.585
| ###
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2008-Jan-16 Wed
| ###
| ###
| ###
| 1.585
|
|
| 34.9
| 34.9
| ### |
2008-Jan-15 Tue
| ###
| ###
| 1.57
| ###
| 187,457
| 147,153
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2008-Jan-11 Fri
| 1.655
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 1.655
| 158,144
| 0
| ###
| ###
| 0.1 |
2008-Jan-09 Wed
| 1.645
| ###
| ###
| 1.655
| 162,856
| 0
| ###
| ###
| 0.1 |
2008-Jan-08 Tue
| ###
| ###
| 1.645
| 1.655
|
|
| 77.3
| 77.3
| 0.1 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| 1.655
| 14,754
| 0
| 31.4
| 31.4
| 0.1 |
2008-Jan-03 Thu
| 1.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| 1.645
| ###
| 1.645
| 15,929
| ###
| 66.1
| 66.1
| 0.1 |
2007-Dec-28 Fri
| 1.645
| 1.645
| ###
| 1.645
|
|
| ###
| ###
| 0.1 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 1.58
| ###
| 209,289
| ###
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 1.58
| ###
| 1.575
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Dec-20 Thu
| 1.57
| 1.585
| ###
| 1.585
|
|
| 77.9
| 77.9
| ### |
2007-Dec-19 Wed
| 1.55
| 1.57
| 1.55
| ###
| 158,128
| 246,679
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| 1.555
| 1.52
| 1.55
| 650,059
| ###
| ###
| ###
| ### |
2007-Dec-17 Mon
| 1.555
| 1.555
| 1.54
| 1.55
|
|
| ###
| ###
| ### |
2007-Dec-14 Fri
| 1.55
| 1.56
| ###
| 1.555
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| 1.54
| 1.55
| 1.53
| 1.55
| 360,271
| ###
| 76.5
| 76.5
| ### |
2007-Dec-12 Wed
| 1.53
| ###
| 1.525
| 1.525
|
|
| ###
| ###
| 0.1 |
2007-Dec-11 Tue
| 1.53
| 1.55
| 1.525
| 1.54
| 463,178
| ###
| 73.7
| 73.7
| ### |
2007-Dec-10 Mon
| 1.53
| 1.56
| 1.53
| 1.56
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 1.53
| 1.545
| 1.525
| 1.54
| 466,058
| ###
| ###
| ###
| ### |
2007-Dec-06 Thu
| 1.52
| 1.53
| 1.52
| 1.53
| 105,546
| 160,957
| 67.4
| 67.4
| ### |
2007-Dec-05 Wed
| 1.53
| 1.53
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Dec-04 Tue
| ###
| 1.53
| ###
| 1.53
| 219,221
| ###
| ###
| ###
| ### |
2007-Dec-03 Mon
| 1.5
| 1.525
| 1.5
| 1.52
| 125,446
| ###
| 81.1
| 81.1
| 0.1 |
2007-Nov-30 Fri
| 1.51
| 1.53
| 1.5
| 1.5
| 372,755
| 564,723
| ###
| ###
| 0.1 |
2007-Nov-29 Thu
| 1.455
| 1.525
| 1.455
| 1.51
|
|
| ###
| ###
| 0.1 |
2007-Nov-28 Wed
| ###
| ###
| 1.43
| ###
| 350,447
| ###
| 10.0
| 10.0
| 0.0 |
2007-Nov-27 Tue
| 1.445
| 1.52
| 1.445
| ###
| 585,449
| 867,928
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 1.52
| 1.53
| 1.42
| 1.42
|
|
| ###
| ###
| ### |
2007-Nov-23 Fri
| 1.51
| ###
| ###
| 1.52
|
|
| 73.0
| 73.0
| 0.1 |
2007-Nov-22 Thu
| 1.52
| 1.56
| 1.5
| 1.54
|
|
| ###
| ###
| ### |
2007-Nov-21 Wed
| 1.57
| 1.57
| 1.51
| 1.52
| 335,244
| 516,275
| 17.5
| 17.5
| 0.1 |
2007-Nov-20 Tue
| 1.57
| 1.58
| 1.555
| 1.58
|
|
| 74.1
| 74.1
| 0.1 |
2007-Nov-19 Mon
| 1.55
| 1.57
| 1.545
| 1.57
|
|
| 78.0
| 78.0
| 0.1 |
2007-Nov-16 Fri
| ###
| 1.57
| 1.55
| 1.57
| 62,775
| 97,929
| 70.2
| 70.2
| 0.1 |
2007-Nov-15 Thu
| 1.56
| 1.585
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| 1.57
| 1.59
| 1.545
| 1.55
| 154,520
| ###
| 25.6
| 25.6
| ### |
2007-Nov-13 Tue
| 1.55
| ###
| 1.52
| 1.55
| 424,953
| ###
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| ###
| 1.585
| 1.455
| 1.48
| 326,152
| 495,751
| ###
| ###
| 0.1 |
2007-Nov-09 Fri
| ###
| ###
| 1.56
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2007-Nov-08 Thu
| ###
| 1.625
| ###
| ###
| 457,820
| 371,978
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| 1.625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 168,071
| 0
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
| 223,250
| 0
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 306,820
| 0
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-31 Wed
| ###
| ###
| ###
| ###
| 246,943
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 181,727
| 0
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 266,552
| 0
| 68.3
| 68.3
| 0.0 |
2007-Oct-26 Fri
| ###
| 1.655
| ###
| 1.645
| 223,229
| 184,721
| 32.3
| 32.3
| 0.1 |
2007-Oct-25 Thu
| ###
| ###
| 1.625
| ###
| 267,874
| 217,647
| 24.3
| 24.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
| 362,781
| 0
| 64.9
| 64.9
| 0.0 |
2007-Oct-22 Mon
| 1.645
| 1.645
| 1.625
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2007-Oct-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Oct-18 Thu
| ###
| ###
| ###
| 1.685
| 263,142
| 0
| 72.9
| 72.9
| ### |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2007-Oct-16 Tue
| ###
| 1.645
| ###
| ###
| 105,728
| ###
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 139,672
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| 1.625
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2007-Oct-11 Thu
| ###
| 1.645
| 1.625
| ###
| 200,751
| 328,227
| 61.1
| 61.1
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
| 99,644
| 0
| 71.8
| 71.8
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| 1.58
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 133,052
| 0
| 26.2
| 26.2
| 0.0 |
2007-Oct-04 Thu
| 1.58
| ###
| 1.58
| ###
| 465,450
| ###
| ###
| ###
| 0.0 |
2007-Oct-03 Wed
| 1.56
| 1.58
| 1.545
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-Oct-02 Tue
| ###
| ###
| 1.555
| 1.56
| 202,341
| 157,320
| ###
| ###
| ### |
2007-Oct-01 Mon
| 1.59
| ###
| 1.56
| 1.56
|
|
| 17.9
| 17.9
| ### |
2007-Sep-28 Fri
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| 1.59
| ###
| 1.57
| 1.57
|
|
| 21.2
| 21.2
| 0.1 |
2007-Sep-26 Wed
| ###
| ###
| 1.59
| 1.59
| 170,979
| 135,928
| ###
| ###
| ### |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| ###
| ###
| 202,255
| 0
| 18.9
| 18.9
| 0.0 |
2007-Sep-21 Fri
| ###
| 1.655
| ###
| 1.645
| 92,582
| ###
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| ###
| 1.675
| 1.59
| 1.59
| 336,085
| 548,658
| ###
| ###
| ### |
2007-Sep-19 Wed
| ###
| ###
| 1.59
| 1.645
| 303,255
| 241,087
| 87.1
| 87.1
| 0.1 |
2007-Sep-18 Tue
| 1.57
| ###
| 1.57
| 1.59
| 587,585
| 461,254
| 86.1
| 86.1
| ### |
2007-Sep-17 Mon
| 1.59
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| 1.585
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| 1.59
| ###
| 1.59
| ###
| 200,577
| 159,458
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| 1.685
| ###
| ###
| 432,279
| ###
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| 1.685
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| 1.655
| 1.655
| 138,155
| 114,323
| ###
| ###
| 0.1 |
2007-Sep-06 Thu
| ###
| ###
| 1.655
| ###
| 372,749
| 308,449
| ###
| ###
| 0.0 |
2007-Sep-05 Wed
| ###
| 1.7
| ###
| ###
| 735,927
| ###
| 75.6
| 75.6
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| 1.685
| ###
| 175,024
| 147,457
| 30.9
| 30.9
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Aug-30 Thu
| 1.78
| 1.8
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Aug-29 Wed
| 1.78
| 1.785
| 1.76
| 1.775
| 148,843
| 263,824
| ###
| ###
| ### |
2007-Aug-28 Tue
| 1.775
| 1.8
| ###
| 1.8
|
|
| 76.0
| 76.0
| 0.1 |
2007-Aug-27 Mon
| 1.76
| 1.79
| 1.76
| 1.775
|
|
| 69.0
| 69.0
| ### |
2007-Aug-24 Fri
| 1.675
| 1.74
| ###
| 1.74
| 276,384
| 240,454
| 89.9
| 89.9
| 0.1 |
2007-Aug-23 Thu
| ###
| 1.675
| 1.645
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2007-Aug-22 Wed
| 1.46
| 1.7
| 1.46
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2007-Aug-21 Tue
| 1.46
| 1.47
| 1.44
| 1.45
| 853,871
| 1,242,382
| 30.9
| 30.9
| ### |
2007-Aug-20 Mon
| 1.41
| 1.48
| 1.41
| 1.44
| 651,276
| ###
| ###
| ###
| 0.1 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 2,347,451
| 0
| 73.5
| 73.5
| 0.0 |
2007-Aug-16 Thu
| 1.42
| 1.42
| ###
| ###
| 1,256,547
| 892,148
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| 1.49
| 1.49
| 1.42
| 1.42
|
|
| 32.8
| 32.8
| ### |
2007-Aug-14 Tue
| 1.53
| 1.55
| 1.42
| 1.46
| 688,121
| 1,021,859
| 15.0
| 15.0
| 0.1 |
2007-Aug-13 Mon
| 1.54
| 1.55
| 1.52
| 1.53
| 493,723
| ###
| 40.1
| 40.1
| ### |
2007-Aug-10 Fri
| 1.54
| ###
| 1.53
| 1.56
| 308,951
| 236,347
| ###
| ###
| ### |
2007-Aug-09 Thu
| 1.56
| 1.58
| 1.55
| 1.56
| 893,921
| 1,398,986
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 1.55
| 1.57
| ###
| ###
| 481,771
| ###
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 1.56
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Aug-06 Mon
| 1.55
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| 1.58
| ###
|
|
| 49.0
| 49.0
| 0.0 |
2007-Aug-01 Wed
| ###
| 1.625
| 1.53
| 1.625
| 382,057
| ###
| ###
| ###
| ### |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| 1.7
| ###
| 1.655
| 1.655
| 1,150,423
| 951,975
| 19.0
| 19.0
| 0.1 |
2007-Jul-26 Thu
| 1.74
| 1.75
| 1.72
| 1.72
| 1,992,157
| ###
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| 1.73
| 1.75
| ###
| 1.75
|
|
| 77.6
| 77.6
| 0.1 |
2007-Jul-24 Tue
| 1.725
| 1.73
| 1.72
| 1.725
|
|
| 63.5
| 63.5
| ### |
2007-Jul-23 Mon
| 1.675
| 1.73
| ###
| 1.72
| 296,559
| 256,523
| 86.7
| 86.7
| 0.1 |
2007-Jul-20 Fri
| ###
| ###
| ###
| 1.7
|
|
| ###
| ###
| ### |
2007-Jul-19 Thu
| ###
| 1.685
| ###
| 1.675
|
|
| 31.9
| 31.9
| ### |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
| 659,321
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| 1.655
| 1.675
| 369,753
| 305,970
| 37.2
| 37.2
| ### |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2007-Jul-12 Thu
| 1.7
| 1.7
| ###
| ###
| 240,970
| 204,824
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 1.72
| ###
| ###
| 1.7
| 197,470
| 0
| ###
| ###
| ### |
2007-Jul-10 Tue
| ###
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 1.75
| 1.75
| 1.7
| 1.72
| 115,342
| ###
| ###
| ###
| 0.1 |
2007-Jul-06 Fri
| 1.78
| 1.79
| 1.73
| 1.75
| 153,671
| ###
| 20.9
| 20.9
| 0.1 |
2007-Jul-05 Thu
| 1.8
| 1.8
| 1.77
| 1.775
| 187,282
| ###
| ###
| ###
| ### |
2007-Jul-04 Wed
| 1.79
| 1.8
| 1.78
| 1.8
| 245,286
| ###
| 74.1
| 74.1
| 0.1 |
2007-Jul-03 Tue
| 1.775
| 1.82
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Jul-02 Mon
| 1.84
| 1.85
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| 1.81
| 1.84
| 1.75
| 1.84
|
|
| 72.5
| 72.5
| ### |
2007-Jun-28 Thu
| ###
| 1.8
| 1.76
| 1.8
| 180,449
| ###
| ###
| ###
| 0.1 |
2007-Jun-27 Wed
| 1.76
| 1.8
| 1.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 1.74
| 1.77
| 1.74
| 1.76
|
|
| 79.8
| 79.8
| 0.1 |
2007-Jun-25 Mon
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2007-Jun-22 Fri
| 1.71
| 1.72
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Jun-21 Thu
| ###
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Jun-20 Wed
| ###
| 1.71
| ###
| 1.7
| 205,788
| 175,948
| ###
| ###
| ### |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| 1.655
| 195,057
| 0
| 35.8
| 35.8
| 0.1 |
2007-Jun-15 Fri
| ###
| ###
| 1.655
| 1.655
| 948,542
| ###
| 29.4
| 29.4
| 0.1 |
2007-Jun-14 Thu
| 1.685
| ###
| ###
| ###
| 230,140
| 0
| 29.5
| 29.5
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| 1.7
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Jun-07 Thu
| 1.71
| 1.71
| ###
| 1.71
| 339,652
| ###
| ###
| ###
| 0.1 |
2007-Jun-06 Wed
| 1.685
| 1.71
| ###
| 1.71
| 557,759
| 476,883
| ###
| ###
| 0.1 |
2007-Jun-05 Tue
| ###
| 1.72
| ###
| ###
| 1,683,572
| 1,447,871
| 89.3
| 89.3
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2007-Jun-01 Fri
| 1.55
| ###
| 1.54
| ###
| 1,046,622
| ###
| ###
| ###
| 0.0 |
2007-May-31 Thu
| 1.575
| 1.575
| 1.52
| 1.525
| 1,125,346
| 1,741,472
| 10.2
| 10.2
| 0.1 |
2007-May-30 Wed
| 1.56
| ###
| 1.56
| 1.575
| 359,389
| 280,323
| 79.5
| 79.5
| 0.1 |
2007-May-29 Tue
| 1.57
| 1.585
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2007-May-28 Mon
| 1.585
| ###
| 1.56
| 1.56
|
|
| 26.9
| 26.9
| ### |
2007-May-25 Fri
| 1.57
| ###
| 1.55
| 1.59
| 637,885
| ###
| ###
| ###
| ### |
2007-May-24 Thu
| ###
| ###
| 1.575
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-May-23 Wed
| ###
| ###
| ###
| ###
| 576,680
| 0
| 10.1
| 10.1
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
| 569,687
| 0
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 1.575
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 450,650
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 502,125
| 0
| ###
| ###
| 0.0 |
2007-May-14 Mon
| ###
| ###
| 1.645
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 1.57
| 1.7
| 1.57
| 1.7
| 1,171,082
| ###
| ###
| ###
| ### |
2007-May-10 Thu
| 1.82
| 1.855
| 1.57
| 1.575
|
|
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.825
| 1.87
| 1.825
| 1.855
| 888,450
| ###
| ###
| ###
| 0.1 |
2007-May-08 Tue
| 1.86
| 1.87
| 1.825
| 1.825
|
|
| 23.6
| 23.6
| ### |
2007-May-07 Mon
| 1.85
| 1.87
| ###
| 1.84
| 275,285
| ###
| 33.2
| 33.2
| ### |
2007-May-04 Fri
| 1.85
| 1.87
| 1.825
| 1.85
| 105,077
| 194,129
| ###
| ###
| 0.1 |
2007-May-03 Thu
| 1.82
| 1.85
| 1.81
| 1.84
|
|
| 74.6
| 74.6
| ### |
2007-May-02 Wed
| ###
| 1.85
| 1.81
| 1.81
|
|
| 20.2
| 20.2
| ### |
2007-May-01 Tue
| 1.81
| 1.84
| 1.81
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2007-Apr-30 Mon
| ###
| 1.825
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Apr-27 Fri
| ###
| 1.84
| 1.8
| 1.83
| 393,483
| ###
| 76.5
| 76.5
| ### |
2007-Apr-26 Thu
| ###
| 1.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 1.83
| 1.84
| 1.8
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2007-Apr-23 Mon
| 1.825
| 1.85
| 1.82
| 1.84
| 1,119,644
| 2,054,546
| ###
| ###
| ### |
2007-Apr-20 Fri
| 1.8
| ###
| 1.79
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Apr-19 Thu
| 1.82
| 1.82
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Apr-18 Wed
| 1.81
| 1.845
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 1.875
| 1.88
| ###
| ###
| 466,222
| 438,248
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 1.89
| ###
| 1.87
| 1.89
|
|
| 64.9
| 64.9
| ### |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
| 285,742
| 0
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| ###
| ###
| 2,135,920
| 0
| ###
| ###
| 0.0 |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2007-Apr-05 Thu
| 1.955
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
| 690,942
| 0
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
| 308,589
| 0
| 24.2
| 24.2
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 1.925
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| 1.955
| ###
| 1.955
| 498,143
| ###
| 71.1
| 71.1
| ### |
2007-Mar-29 Thu
| 1.925
| 1.945
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| 1.955
| 1.925
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2007-Mar-26 Mon
| ###
| 1.955
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| ###
| ###
| 218,450
| 0
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 611,655
| 0
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 268,188
| 0
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| ###
| ###
| 170,289
| 0
| 74.4
| 74.4
| 0.0 |
2007-Mar-16 Fri
| ###
| ###
| 1.88
| ###
| 173,982
| 163,543
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-13 Tue
| ###
| 2
| ###
| ###
| 281,581
| 281,581
| 31.4
| 31.4
| 0.0 |
2007-Mar-12 Mon
| 1.955
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2007-Mar-09 Fri
| ###
| 1.975
| ###
| 1.955
| 464,375
| 458,570
| 83.5
| 83.5
| ### |
2007-Mar-08 Thu
| 1.87
| ###
| 1.86
| ###
| 760,585
| 707,344
| 87.4
| 87.4
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| 1.87
| 1.87
| 705,248
| ###
| 13.1
| 13.1
| ### |
2007-Mar-06 Tue
| ###
| ###
| 1.88
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| 2
| ###
| 142,228
| 142,228
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
| 309,182
| 0
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 2
| ###
| 2
| ###
| 930,877
| 930,877
| 72.5
| 72.5
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 2
| ###
| ###
| ###
| 647,059
| 0
| 78.4
| 78.4
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 2
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
| 1,574,872
| 0
| 93.4
| 93.4
| 0.0 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| ###
| ###
| 1.985
|
|
| 35.0
| 35.0
| ### |
2007-Feb-16 Fri
| ###
| ###
| ###
| ###
| 676,043
| 0
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,128,588
| 0
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 1.77
| ###
| 1.73
| ###
| 1,672,341
| 1,446,574
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 1.775
| 1.775
| 1.73
| 1.775
|
|
| ###
| ###
| ### |
2007-Feb-12 Mon
| 1.73
| 1.775
| 1.73
| 1.775
| 266,347
| 466,773
| ###
| ###
| ### |
2007-Feb-09 Fri
| 1.77
| 1.77
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 1.755
| 1.775
| 1.73
| 1.75
| 309,370
| 542,170
| 35.0
| 35.0
| 0.1 |
2007-Feb-07 Wed
| 1.77
| 1.79
| 1.77
| 1.785
|
|
| 77.4
| 77.4
| 0.1 |
2007-Feb-06 Tue
| 1.79
| 1.8
| 1.73
| 1.77
| 485,276
| ###
| 28.8
| 28.8
| ### |
2007-Feb-05 Mon
| 1.755
| ###
| 1.755
| 1.78
| 207,524
| ###
| ###
| ###
| 0.1 |
2007-Feb-02 Fri
| 1.74
| 1.78
| 1.74
| 1.78
|
|
| 85.6
| 85.6
| 0.1 |
2007-Feb-01 Thu
| 1.82
| 1.82
| 1.7
| 1.74
| 703,053
| 1,237,373
| 7.8
| 7.8
| 0.1 |
2007-Jan-31 Wed
| 1.775
| 1.81
| 1.775
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Jan-30 Tue
| 1.75
| 1.775
| 1.745
| 1.77
|
|
| 76.5
| 76.5
| ### |
2007-Jan-29 Mon
| 1.73
| 1.755
| 1.725
| 1.75
| 312,952
| ###
| 80.4
| 80.4
| 0.1 |
2007-Jan-25 Thu
| 1.7
| 1.74
| 1.7
| 1.74
| 289,883
| ###
| 86.1
| 86.1
| 0.1 |
2007-Jan-24 Wed
| ###
| ###
| ###
| 1.7
|
|
| 17.5
| 17.5
| ### |
2007-Jan-23 Tue
| 1.75
| 1.75
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Jan-22 Mon
| 1.72
| 1.75
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2007-Jan-19 Fri
| 1.7
| 1.74
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Jan-18 Thu
| 1.75
| 1.75
| 1.7
| 1.7
| 125,187
| 215,947
| 11.9
| 11.9
| ### |
2007-Jan-17 Wed
| 1.77
| 1.775
| 1.73
| 1.75
| 516,982
| ###
| ###
| ###
| 0.1 |
2007-Jan-16 Tue
| 1.73
| ###
| 1.72
| 1.75
| 349,253
| 300,357
| 74.2
| 74.2
| 0.1 |
2007-Jan-15 Mon
| 1.755
| 1.755
| 1.7
| 1.73
| 283,022
| 488,920
| 20.7
| 20.7
| ### |
2007-Jan-12 Fri
| 1.76
| 1.775
| 1.745
| 1.75
| 468,345
| 824,287
| ###
| ###
| 0.1 |
2007-Jan-11 Thu
| ###
| 1.755
| ###
| 1.755
| 582,583
| ###
| ###
| ###
| 0.1 |
2007-Jan-10 Wed
| ###
| 1.675
| ###
| 1.675
| 306,024
| ###
| 88.5
| 88.5
| ### |
2007-Jan-09 Tue
| 1.625
| ###
| 1.625
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Jan-08 Mon
| ###
| 1.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 1.58
| ###
| 1.575
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 1.58
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 1.57
| ###
| 1.57
| 1.58
|
|
| 75.9
| 75.9
| 0.1 |
2007-Jan-02 Tue
| 1.55
| 1.57
| 1.545
| 1.57
|
|
| 75.5
| 75.5
| 0.1 |
2006-Dec-29 Fri
| 1.54
| 1.54
| ###
| 1.54
|
|
| ###
| ###
| ### |
2006-Dec-28 Thu
| 1.54
| 1.55
| 1.53
| 1.54
| 679,987
| 1,047,179
| ###
| ###
| ### |
2006-Dec-27 Wed
| 1.55
| 1.55
| ###
| 1.54
|
|
| 19.3
| 19.3
| ### |
2006-Dec-22 Fri
| 1.54
| 1.56
| 1.54
| 1.56
|
|
| 77.8
| 77.8
| ### |
2006-Dec-21 Thu
| 1.54
| 1.545
| 1.53
| 1.53
| 188,882
| ###
| ###
| ###
| ### |
2006-Dec-20 Wed
| 1.54
| 1.55
| ###
| 1.54
|
|
| ###
| ###
| ### |
2006-Dec-19 Tue
| 1.555
| 1.555
| 1.545
| 1.545
| 485,788
| 752,971
| ###
| ###
| ### |
2006-Dec-18 Mon
| 1.545
| 1.58
| 1.54
| 1.56
| 498,743
| ###
| 75.2
| 75.2
| ### |
2006-Dec-15 Fri
| 1.56
| 1.575
| 1.545
| 1.55
| 523,877
| 817,248
| 29.9
| 29.9
| ### |
2006-Dec-14 Thu
| 1.55
| 1.57
| 1.55
| 1.56
| 458,823
| ###
| 66.4
| 66.4
| ### |
2006-Dec-13 Wed
| ###
| 1.57
| 1.545
| 1.56
|
|
| ###
| ###
| ### |
2006-Dec-12 Tue
| 1.555
| 1.58
| 1.54
| 1.57
| 753,224
| 1,175,029
| ###
| ###
| 0.1 |
2006-Dec-11 Mon
| 1.54
| 1.59
| 1.54
| 1.59
|
|
| 91.0
| 91.0
| ### |
2006-Dec-08 Fri
| 1.53
| 1.58
| 1.53
| 1.56
| 799,924
| 1,243,881
| 83.3
| 83.3
| ### |
2006-Dec-07 Thu
| 1.53
| 1.55
| 1.53
| 1.53
|
|
| 68.2
| 68.2
| ### |
2006-Dec-06 Wed
| 1.53
| 1.55
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2006-Dec-05 Tue
| 1.575
| 1.575
| 1.5
| 1.54
|
|
| 15.1
| 15.1
| ### |
2006-Dec-04 Mon
| ###
| ###
| ###
| 1.575
| 212,559
| 0
| ###
| ###
| 0.1 |
2006-Dec-01 Fri
| ###
| 1.625
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
|