End of day Prices (full format), 338 Days for (TAP) TAP OIL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2011-May-23 Mon
| 0.925
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| 0.925
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| ###
| ###
| ###
| ###
| 643,150
| 0
| 81.2
| 81.2
| 0.0 |
2011-May-18 Wed
| ###
| ###
| ###
| 0.885
|
|
| ###
| ###
| ### |
2011-May-17 Tue
| 0.875
| ###
| 0.875
| ###
| 489,443
| ###
| 88.6
| 88.6
| 0.0 |
2011-May-16 Mon
| 0.885
| 0.885
| ###
| 0.87
|
|
| 29.0
| 29.0
| 0.1 |
2011-May-13 Fri
| ###
| ###
| 0.885
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 0.875
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| 0.925
| 1,111,920
| 0
| ###
| ###
| ### |
2011-May-06 Fri
| ###
| ###
| ###
| ###
| 1,536,425
| 0
| 19.7
| 19.7
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| 0.955
| 996,429
| 0
| 85.9
| 85.9
| 0.1 |
2011-May-04 Wed
| 0.945
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2011-May-03 Tue
| 0.925
| 0.925
| ###
| 0.925
| 742,740
| ###
| 75.9
| 75.9
| ### |
2011-May-02 Mon
| ###
| ###
| 0.925
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| 1
| ###
| ###
| 1,106,370
| 553,185
| ###
| ###
| 0.0 |
2011-Apr-27 Wed
| 1.025
| ###
| 0.985
| ###
| 435,952
| ###
| 21.5
| 21.5
| 0.0 |
2011-Apr-21 Thu
| 1
| ###
| 0.985
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| 1.055
| 442,058
| 0
| 44.5
| 44.5
| 0.1 |
2011-Apr-18 Mon
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| 1.045
| 1.045
| ###
| ###
| 578,147
| 302,081
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| 1
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2011-Apr-12 Tue
| ###
| 1.075
| 1.045
| 1.055
|
|
| 38.6
| 38.6
| 0.1 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
| 701,689
| 0
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| 1.075
| 355,877
| 0
| 18.4
| 18.4
| ### |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
| 907,689
| 0
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
| 1,425,378
| 0
| ###
| ###
| 0.0 |
2011-Apr-04 Mon
| ###
| 1.145
| ###
| ###
| 1,772,582
| ###
| 77.3
| 77.3
| 0.0 |
2011-Apr-01 Fri
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| ###
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| 1.125
| ###
| ###
| 1,394,128
| ###
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| 1.085
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-25 Fri
| ###
| ###
| ###
| ###
| 1,368,781
| 0
| 69.1
| 69.1
| 0.0 |
2011-Mar-24 Thu
| ###
| 1.145
| 1.085
| ###
| 1,604,352
| 1,788,852
| 84.2
| 84.2
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| ###
| 1.085
| 614,754
| 0
| ###
| ###
| 0.1 |
2011-Mar-22 Tue
| ###
| ###
| ###
| ###
| 2,094,450
| 0
| 6.9
| 6.9
| 0.0 |
2011-Mar-21 Mon
| ###
| 1.175
| ###
| 1.155
| 1,983,523
| ###
| 65.8
| 65.8
| 0.1 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 1,174,570
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 0.985
| ###
| ###
| 0.985
|
|
| 78.2
| 78.2
| ### |
2011-Mar-11 Fri
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2011-Mar-10 Thu
| 0.975
| 0.985
| 0.955
| ###
| 1,566,758
| 1,519,755
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| ###
| 492,429
| 0
| 17.7
| 17.7
| 0.0 |
2011-Mar-07 Mon
| 0.955
| 0.955
| ###
| ###
| 321,083
| ###
| 27.2
| 27.2
| 0.0 |
2011-Mar-04 Fri
| ###
| 0.955
| ###
| 0.955
| 489,755
| 233,858
| ###
| ###
| 0.1 |
2011-Mar-03 Thu
| ###
| 0.945
| 0.925
| ###
| 323,585
| 302,551
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 252,243
| 0
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| ###
| 0.925
| 1,142,643
| 0
| 19.5
| 19.5
| ### |
2011-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2011-Feb-25 Fri
| ###
| ###
| ###
| ###
| 922,552
| 0
| 14.1
| 14.1
| 0.0 |
2011-Feb-24 Thu
| ###
| ###
| ###
| ###
| 1,208,751
| 0
| 70.9
| 70.9
| 0.0 |
2011-Feb-23 Wed
| ###
| 0.975
| ###
| ###
| 644,320
| ###
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| 0.985
| ###
| ###
| ###
| 1,472,426
| 0
| ###
| ###
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| ###
| 0.985
| 2,483,523
| 0
| 86.4
| 86.4
| ### |
2011-Feb-18 Fri
| ###
| ###
| ###
| ###
| 6,222,974
| 0
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| 0.82
| ###
| ###
| 1
| 9,189,853
| 0
| ###
| ###
| ### |
2011-Feb-16 Wed
| 0.82
| 0.83
| ###
| ###
| 517,226
| 214,648
| ###
| ###
| 0.0 |
2011-Feb-15 Tue
| 0.82
| 0.825
| 0.81
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2011-Feb-14 Mon
| 0.825
| 0.85
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2011-Feb-11 Fri
| 0.825
| 0.83
| ###
| 0.83
|
|
| 75.8
| 75.8
| ### |
2011-Feb-10 Thu
| ###
| 0.82
| 0.81
| 0.82
| 419,149
| ###
| 75.2
| 75.2
| 0.1 |
2011-Feb-09 Wed
| 0.82
| 0.82
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2011-Feb-08 Tue
| ###
| 0.82
| 0.81
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Feb-07 Mon
| 0.81
| ###
| ###
| 0.81
| 1,297,087
| 0
| ###
| ###
| 0.1 |
2011-Feb-04 Fri
| 0.78
| 0.81
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.78
| 0.785
| 0.775
| 0.78
| 911,248
| 710,773
| ###
| ###
| 0.1 |
2011-Feb-02 Wed
| 0.775
| 0.78
| ###
| 0.78
| 1,226,771
| 478,440
| 69.5
| 69.5
| 0.1 |
2011-Feb-01 Tue
| 0.785
| 0.79
| ###
| 0.77
|
|
| 18.3
| 18.3
| 0.1 |
2011-Jan-31 Mon
| 0.785
| 0.785
| 0.78
| 0.78
| 506,677
| 396,474
| ###
| ###
| 0.1 |
2011-Jan-28 Fri
| ###
| ###
| 0.785
| 0.79
| 504,425
| 197,986
| 45.1
| 45.1
| ### |
2011-Jan-27 Thu
| 0.785
| 0.8
| 0.775
| ###
| 672,840
| ###
| 79.7
| 79.7
| 0.0 |
2011-Jan-25 Tue
| 0.78
| 0.785
| ###
| 0.785
|
|
| 73.8
| 73.8
| ### |
2011-Jan-24 Mon
| 0.8
| 0.8
| 0.775
| 0.78
| 1,609,421
| ###
| ###
| ###
| 0.1 |
2011-Jan-21 Fri
| 0.8
| 0.8
| 0.79
| ###
| 516,087
| 410,289
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 0.79
| ###
| 0.785
| 0.79
|
|
| 75.0
| 75.0
| ### |
2011-Jan-19 Wed
| 0.78
| 0.78
| 0.78
| 0.78
| 12,043
| ###
| 62.4
| 62.4
| 0.1 |
2011-Jan-18 Tue
| ###
| ###
| 0.77
| 0.78
| 602,627
| ###
| 20.4
| 20.4
| 0.1 |
2011-Jan-17 Mon
| 0.8
| 0.8
| 0.785
| 0.79
|
|
| 30.9
| 30.9
| ### |
2011-Jan-14 Fri
| 0.78
| 0.8
| 0.78
| 0.8
| 229,720
| 181,478
| 80.6
| 80.6
| 0.1 |
2011-Jan-13 Thu
| 0.79
| 0.79
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2011-Jan-12 Wed
| ###
| 0.8
| 0.79
| 0.79
|
|
| 25.2
| 25.2
| ### |
2011-Jan-11 Tue
| 0.8
| 0.8
| 0.785
| 0.79
|
|
| ###
| ###
| ### |
2011-Jan-10 Mon
| 0.82
| 0.82
| ###
| 0.8
|
|
| 15.6
| 15.6
| 0.1 |
2011-Jan-07 Fri
| 0.83
| 0.83
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2011-Jan-06 Thu
| 0.825
| 0.825
| ###
| 0.82
|
|
| 30.8
| 30.8
| 0.1 |
2011-Jan-05 Wed
| ###
| ###
| 0.82
| 0.83
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 0.825
| ###
| 0.825
| ###
| 577,480
| ###
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 0.82
| ###
| ###
| 0.83
| 189,575
| 0
| 81.1
| 81.1
| ### |
2010-Dec-30 Thu
| 0.83
| 0.83
| ###
| 0.82
| 234,781
| ###
| 18.5
| 18.5
| 0.1 |
2010-Dec-29 Wed
| 0.825
| ###
| ###
| ###
| 286,254
| 0
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| 0.825
| 475,582
| 0
| 79.6
| 79.6
| 0.1 |
2010-Dec-23 Thu
| 0.81
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Dec-22 Wed
| ###
| 0.81
| 0.78
| 0.81
| 346,822
| 275,723
| 82.4
| 82.4
| 0.1 |
2010-Dec-21 Tue
| ###
| ###
| ###
| 0.8
| 296,726
| 0
| ###
| ###
| 0.1 |
2010-Dec-20 Mon
| 0.81
| 0.81
| ###
| ###
| 418,145
| 169,348
| 23.5
| 23.5
| 0.0 |
2010-Dec-17 Fri
| 0.82
| 0.82
| ###
| 0.81
|
|
| 23.7
| 23.7
| 0.1 |
2010-Dec-16 Thu
| 0.82
| 0.825
| ###
| 0.825
|
|
| 68.4
| 68.4
| 0.1 |
2010-Dec-15 Wed
| 0.82
| 0.825
| ###
| 0.82
|
|
| 68.7
| 68.7
| 0.1 |
2010-Dec-14 Tue
| 0.83
| 0.83
| ###
| 0.82
| 370,776
| 153,872
| ###
| ###
| 0.1 |
2010-Dec-13 Mon
| 0.83
| 0.83
| 0.82
| 0.83
| 212,071
| 174,958
| ###
| ###
| ### |
2010-Dec-10 Fri
| 0.84
| 0.84
| 0.82
| 0.82
| 522,129
| ###
| 17.4
| 17.4
| 0.1 |
2010-Dec-09 Thu
| 0.845
| 0.85
| 0.83
| 0.85
|
|
| 70.0
| 70.0
| ### |
2010-Dec-08 Wed
| ###
| 0.855
| 0.83
| 0.845
| 903,323
| 761,049
| ###
| ###
| ### |
2010-Dec-07 Tue
| 0.82
| ###
| 0.82
| 0.83
| 1,257,150
| ###
| ###
| ###
| ### |
2010-Dec-06 Mon
| 0.825
| 0.83
| ###
| 0.82
| 550,288
| ###
| 28.3
| 28.3
| 0.1 |
2010-Dec-03 Fri
| ###
| 0.83
| 0.81
| 0.82
|
|
| 75.3
| 75.3
| 0.1 |
2010-Dec-02 Thu
| 0.81
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| 0.79
| ###
| 0.785
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Nov-30 Tue
| 0.78
| ###
| 0.76
| 0.78
| 557,278
| ###
| ###
| ###
| 0.1 |
2010-Nov-29 Mon
| 0.79
| ###
| 0.775
| 0.78
|
|
| 28.2
| 28.2
| 0.1 |
2010-Nov-26 Fri
| 0.79
| ###
| 0.775
| 0.78
| 664,980
| 257,679
| 22.5
| 22.5
| 0.1 |
2010-Nov-25 Thu
| ###
| ###
| 0.79
| 0.79
| 613,941
| ###
| 16.8
| 16.8
| ### |
2010-Nov-24 Wed
| ###
| 0.8
| 0.78
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Nov-23 Tue
| 0.8
| 0.81
| 0.79
| 0.8
|
|
| 79.0
| 79.0
| 0.1 |
2010-Nov-22 Mon
| 0.81
| ###
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| 0.8
| ###
| 186,644
| 74,657
| 21.2
| 21.2
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 0.8
| 0.8
| 822,252
| ###
| ###
| ###
| 0.1 |
2010-Nov-16 Tue
| 0.82
| 0.82
| 0.81
| 0.82
| 474,951
| 387,085
| 73.4
| 73.4
| 0.1 |
2010-Nov-15 Mon
| 0.825
| 0.825
| ###
| 0.82
| 339,453
| 140,024
| 31.4
| 31.4
| 0.1 |
2010-Nov-12 Fri
| 0.825
| 0.83
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Nov-11 Thu
| 0.83
| 0.83
| 0.82
| 0.83
| 850,557
| ###
| 62.1
| 62.1
| ### |
2010-Nov-10 Wed
| 0.83
| ###
| 0.825
| 0.83
| 628,286
| ###
| ###
| ###
| ### |
2010-Nov-09 Tue
| 0.825
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 0.83
| 0.84
| 0.82
| 0.83
| 1,281,054
| 1,063,274
| ###
| ###
| ### |
2010-Nov-05 Fri
| ###
| 0.83
| 0.81
| 0.83
|
|
| ###
| ###
| ### |
2010-Nov-04 Thu
| 0.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| 0.81
| 0.82
| 0.8
| 0.8
| 918,289
| ###
| 21.0
| 21.0
| 0.1 |
2010-Nov-02 Tue
| ###
| 0.81
| ###
| 0.81
| 2,948,884
| ###
| ###
| ###
| 0.1 |
2010-Nov-01 Mon
| ###
| 0.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 0.81
| 0.82
| ###
| 0.81
| 1,169,274
| ###
| ###
| ###
| 0.1 |
2010-Oct-27 Wed
| 0.82
| 0.83
| ###
| ###
| 3,195,475
| 1,326,122
| 41.5
| 41.5
| 0.0 |
2010-Oct-26 Tue
| 0.825
| 0.825
| ###
| 0.82
| 3,658,845
| 1,509,273
| 32.0
| 32.0
| 0.1 |
2010-Oct-25 Mon
| ###
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Oct-22 Fri
| 0.84
| 0.84
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Oct-21 Thu
| 0.83
| ###
| 0.825
| ###
| 1,014,522
| ###
| 72.7
| 72.7
| 0.0 |
2010-Oct-20 Wed
| 0.85
| 0.85
| 0.82
| 0.825
|
|
| ###
| ###
| 0.1 |
2010-Oct-19 Tue
| 0.855
| 0.86
| 0.85
| 0.855
| 1,248,640
| 1,067,587
| ###
| ###
| ### |
2010-Oct-18 Mon
| 0.88
| 0.88
| 0.845
| 0.855
|
|
| 17.0
| 17.0
| ### |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-13 Wed
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 853,626
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| 0.955
| ###
| 223,926
| 106,924
| 26.7
| 26.7
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| 0.975
|
|
| 82.8
| 82.8
| ### |
2010-Oct-07 Thu
| ###
| ###
| 0.945
| 0.945
|
|
| 14.9
| 14.9
| 0.1 |
2010-Oct-06 Wed
| 0.955
| ###
| ###
| ###
| 124,742
| 0
| 67.8
| 67.8
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 21,943
| 0
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| 0.955
| 190,429
| 0
| ###
| ###
| 0.1 |
2010-Oct-01 Fri
| ###
| 0.955
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 2,068,082
| 0
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 177,046
| 0
| 79.9
| 79.9
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 267,447
| 0
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| 0.955
| ###
| 0.945
| 10,545
| ###
| 27.6
| 27.6
| 0.1 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| 0.945
| 0.955
| 0.945
| ###
| 162,521
| ###
| 72.6
| 72.6
| 0.0 |
2010-Sep-21 Tue
| ###
| 0.955
| ###
| 0.955
| 587,325
| 280,447
| 84.4
| 84.4
| 0.1 |
2010-Sep-20 Mon
| ###
| ###
| 0.925
| ###
| 201,348
| 93,123
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| 0.925
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2010-Sep-14 Tue
| ###
| 0.925
| ###
| ###
| 212,720
| 98,383
| 76.3
| 76.3
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 816,789
| 0
| 2.4
| 2.4
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 952,258
| 0
| 96.2
| 96.2
| 0.0 |
2010-Sep-09 Thu
| 0.945
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| 0.925
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| 0.925
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 483,141
| 0
| 73.6
| 73.6
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 96,748
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 268,842
| 0
| 25.1
| 25.1
| 0.0 |
2010-Aug-27 Fri
| ###
| 0.925
| ###
| ###
| 109,082
| 50,450
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 0.925
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| 0.885
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 242,855
| 0
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-20 Fri
| 0.89
| ###
| 0.885
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Aug-19 Thu
| 0.89
| ###
| 0.89
| ###
| 119,855
| ###
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 0.885
| ###
| 0.885
| 0.885
| 545,443
| 241,358
| ###
| ###
| ### |
2010-Aug-17 Tue
| 0.88
| 0.88
| 0.875
| 0.88
|
|
| ###
| ###
| 0.1 |
2010-Aug-16 Mon
| 0.89
| 0.89
| 0.87
| 0.875
| 1,415,876
| 1,245,970
| 16.5
| 16.5
| 0.1 |
2010-Aug-13 Fri
| ###
| ###
| 0.885
| 0.89
| 222,547
| 98,477
| ###
| ###
| ### |
2010-Aug-12 Thu
| ###
| ###
| 0.88
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.975
| 0.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2010-Aug-06 Fri
| 0.955
| 1
| 0.955
| 1
| 210,474
| ###
| 91.2
| 91.2
| ### |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
2010-Aug-02 Mon
| 0.885
| ###
| 0.88
| 0.885
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| 0.87
| 0.885
| 241,678
| 105,129
| ###
| ###
| ### |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 269,949
| 0
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| 0.885
| 0.89
| 59,329
| 26,253
| ###
| ###
| ### |
2010-Jul-23 Fri
| 0.88
| ###
| 0.875
| 0.89
|
|
| 74.9
| 74.9
| ### |
2010-Jul-22 Thu
| 0.885
| ###
| 0.88
| 0.89
| 22,724
| ###
| 76.1
| 76.1
| ### |
2010-Jul-21 Wed
| 0.86
| 0.89
| 0.86
| 0.89
|
|
| 89.1
| 89.1
| ### |
2010-Jul-20 Tue
| ###
| ###
| 0.855
| 0.855
| 30,146
| 12,887
| ###
| ###
| ### |
2010-Jul-19 Mon
| 0.855
| 0.885
| 0.855
| ###
| 73,771
| 64,180
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 0.88
| ###
| 0.875
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2010-Jul-15 Thu
| 0.855
| 0.88
| 0.855
| 0.875
|
|
| 86.5
| 86.5
| 0.1 |
2010-Jul-14 Wed
| 0.85
| 0.86
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2010-Jul-13 Tue
| 0.845
| 0.86
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2010-Jul-12 Mon
| ###
| 0.845
| ###
| 0.84
|
|
| ###
| ###
| ### |
2010-Jul-09 Fri
| 0.85
| 0.85
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2010-Jul-08 Thu
| 0.87
| 0.87
| 0.85
| 0.85
|
|
| ###
| ###
| ### |
2010-Jul-07 Wed
| 0.86
| ###
| 0.85
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2010-Jul-06 Tue
| 0.875
| 0.875
| ###
| 0.87
|
|
| 22.2
| 22.2
| 0.1 |
2010-Jul-05 Mon
| 0.855
| 0.87
| 0.855
| ###
| 83,447
| 71,973
| 81.3
| 81.3
| 0.0 |
2010-Jul-02 Fri
| 0.88
| 0.88
| 0.85
| 0.85
| 62,228
| 53,827
| ###
| ###
| ### |
2010-Jul-01 Thu
| 0.87
| 0.885
| 0.85
| 0.88
| 88,853
| 77,079
| 75.2
| 75.2
| 0.1 |
2010-Jun-30 Wed
| ###
| 0.88
| 0.84
| 0.855
|
|
| ###
| ###
| ### |
2010-Jun-29 Tue
| ###
| ###
| ###
| 0.885
| 261,740
| 0
| 29.9
| 29.9
| ### |
2010-Jun-28 Mon
| ###
| ###
| ###
| ###
| 236,641
| 0
| 80.7
| 80.7
| 0.0 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
| 308,741
| 0
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 242,354
| 0
| ###
| ###
| 0.0 |
2010-Jun-22 Tue
| 0.925
| 0.925
| ###
| 0.925
| 112,076
| ###
| 76.8
| 76.8
| ### |
2010-Jun-21 Mon
| ###
| ###
| ###
| 0.925
| 155,354
| 0
| 78.6
| 78.6
| ### |
2010-Jun-18 Fri
| 0.89
| ###
| 0.89
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Jun-17 Thu
| 0.89
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| ###
| 0.89
| 0.89
| 672,574
| ###
| ###
| ###
| ### |
2010-Jun-15 Tue
| ###
| ###
| 0.88
| 0.885
| 160,357
| 70,557
| ###
| ###
| ### |
2010-Jun-11 Fri
| 0.89
| ###
| 0.88
| 0.89
|
|
| 71.0
| 71.0
| ### |
2010-Jun-10 Thu
| 0.88
| 0.89
| 0.87
| 0.88
|
|
| ###
| ###
| 0.1 |
2010-Jun-09 Wed
| 0.89
| 0.89
| 0.87
| 0.89
| 215,245
| ###
| ###
| ###
| ### |
2010-Jun-08 Tue
| 0.875
| ###
| 0.875
| ###
| 158,355
| 69,280
| 81.8
| 81.8
| 0.0 |
2010-Jun-07 Mon
| 0.885
| ###
| 0.87
| 0.875
|
|
| 31.9
| 31.9
| 0.1 |
2010-Jun-04 Fri
| ###
| ###
| ###
| 0.925
|
|
| 20.3
| 20.3
| ### |
2010-Jun-03 Thu
| ###
| ###
| ###
| ###
| 271,878
| 0
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| ###
| ###
| 0.885
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| ###
| ###
| 0.925
| 233,778
| 0
| 85.0
| 85.0
| ### |
2010-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2010-May-27 Thu
| 0.88
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-26 Wed
| 0.88
| ###
| 0.875
| 0.88
| 444,774
| 194,588
| ###
| ###
| 0.1 |
2010-May-25 Tue
| 0.87
| ###
| 0.87
| 0.88
| 807,080
| 351,079
| ###
| ###
| 0.1 |
2010-May-24 Mon
| ###
| ###
| 0.89
| 0.89
| 1,162,325
| ###
| 15.8
| 15.8
| ### |
2010-May-21 Fri
| 0.88
| 0.89
| 0.83
| 0.875
| 1,366,149
| 1,174,888
| 26.6
| 26.6
| 0.1 |
2010-May-20 Thu
| 0.975
| 0.985
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2010-May-19 Wed
| 0.985
| ###
| ###
| ###
| 260,178
| 0
| ###
| ###
| 0.0 |
2010-May-18 Tue
| ###
| ###
| 0.985
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2010-May-17 Mon
| ###
| ###
| 0.985
| ###
| 175,822
| ###
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 1.025
| ###
| 1.025
|
|
| 69.0
| 69.0
| ### |
2010-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| 1
| ###
| ###
| ###
| 267,426
| 0
| ###
| ###
| 0.0 |
2010-May-11 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 437,779
| 0
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 0.945
| 1
| ###
| ###
| 837,927
| ###
| 82.1
| 82.1
| 0.0 |
2010-May-06 Thu
| 1.025
| 1.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
| 426,378
| 0
| 78.0
| 78.0
| 0.0 |
2010-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-May-03 Mon
| 1.075
| ###
| 1.055
| ###
| 351,889
| 185,621
| ###
| ###
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| ###
| ###
| 507,754
| 0
| ###
| ###
| 0.0 |
2010-Apr-29 Thu
| ###
| 1.125
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2010-Apr-28 Wed
| ###
| ###
| 1.045
| 1.085
| 531,770
| 277,849
| 84.4
| 84.4
| 0.1 |
2010-Apr-27 Tue
| ###
| ###
| ###
| 1.085
| 509,254
| 0
| 90.6
| 90.6
| 0.1 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2010-Apr-22 Thu
| ###
| ###
| ###
| ###
| 628,271
| 0
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| 1.075
|
|
| 20.0
| 20.0
| ### |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 167,348
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| 1.055
| ###
| 296,554
| ###
| ###
| ###
| 0.0 |
2010-Apr-16 Fri
| 1.145
| 1.145
| ###
| ###
| 338,524
| ###
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 1.145
| 1.145
| ###
| ###
| 270,420
| ###
| 35.0
| 35.0
| 0.0 |
2010-Apr-14 Wed
| 1.125
| 1.145
| ###
| ###
| 322,687
| ###
| 70.4
| 70.4
| 0.0 |
2010-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2010-Apr-12 Mon
| 1.125
| ###
| 1.125
| 1.145
| 872,259
| 490,645
| 80.2
| 80.2
| ### |
2010-Apr-09 Fri
| 1.075
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-08 Thu
| ###
| 1.085
| 1.055
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 857,070
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 1.025
| ###
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| ###
| ###
| 599,426
| 0
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| 1
| 1,576,742
| 0
| ###
| ###
| ### |
2010-Mar-29 Mon
| ###
| ###
| 0.975
| 0.975
| 551,441
| 268,827
|
|
| ### |
2010-Mar-26 Fri
| 1
| 1
| 0.975
| ###
| 324,754
| ###
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| ###
| ###
| 1
|
|
| 28.1
| 28.1
| ### |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Mar-19 Fri
| 1.045
| 1.045
| 1.025
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2010-Mar-18 Thu
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2010-Mar-16 Tue
| ###
| ###
| 1.045
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
| 799,945
| 0
| 84.8
| 84.8
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| ###
| ###
| 1,600,042
| 0
| 96.1
| 96.1
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| ###
| 0.955
| ###
| 0.955
|
|
| 73.0
| 73.0
| 0.1 |
2010-Mar-09 Tue
| ###
| ###
| 0.945
| ###
| 487,675
| 230,426
| 23.9
| 23.9
| 0.0 |
2010-Mar-08 Mon
| ###
| 0.975
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2010-Mar-05 Fri
| 0.945
| ###
| ###
| 0.945
| 288,286
| 0
| 67.2
| 67.2
| 0.1 |
2010-Mar-04 Thu
| ###
| ###
| ###
| 0.945
| 142,548
| 0
| 31.0
| 31.0
| 0.1 |
2010-Mar-03 Wed
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 0.945
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 0.945
| ###
| 0.945
| ###
| 273,971
| 129,451
| ###
| ###
| 0.0 |
2010-Feb-26 Fri
| ###
| ###
| ###
| ###
| 214,457
| 0
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| 0.945
| 330,058
| 0
| 30.6
| 30.6
| 0.1 |
2010-Feb-24 Wed
| ###
| ###
| ###
| ###
| 2,656,827
| 0
| 88.1
| 88.1
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2010-Feb-18 Thu
| 0.985
| ###
| ###
| ###
| 250,276
| 0
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| 0.985
|
|
| 77.5
| 77.5
| ### |
2010-Feb-16 Tue
| ###
| ###
| 0.955
| ###
| 156,259
| ###
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 0.985
| ###
| ###
| 106,188
| ###
| ###
| ###
| 0.0 |
2010-Feb-12 Fri
| 0.975
| 1
| ###
| ###
| 275,947
| 137,973
| ###
| ###
| 0.0 |
2010-Feb-11 Thu
| 0.975
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 45,586
| 0
| 86.0
| 86.0
| 0.0 |
2010-Feb-08 Mon
| 1
| 1
| ###
| 1
| 256,971
| 128,485
| 71.1
| 71.1
| ### |
2010-Feb-05 Fri
| ###
| ###
| 1
| 1
|
|
| 26.5
| 26.5
| ### |
2010-Feb-04 Thu
| ###
| ###
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2010-Feb-03 Wed
| ###
| ###
| 1.025
| 1.055
| 224,576
| ###
| ###
| ###
| 0.1 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| 1.025
| 1.025
| 321,141
| 164,584
| ###
| ###
| ### |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
| 288,543
| 0
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| 1.055
| 1.055
|
|
| 43.8
| 43.8
| 0.1 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 129,288
| 0
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 1.075
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 229,957
| 0
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 1.125
|
|
| 30.4
| 30.4
| ### |
2010-Jan-19 Tue
| ###
| ###
| ###
| 1.145
| 151,829
| 0
| ###
| ###
| ### |
|