End of day Prices (full format), 300 Days for (TCQ) TRINITY GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2014-Nov-28 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2014-Nov-27 Thu
| 0.255
| 0.26
| 0.255
| 0.26
| 183,658
| ###
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 274,557
| ###
| 64.8
| 64.8
| 0.0 |
2014-Nov-25 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Nov-24 Mon
| 0.25
| 0.255
| 0.25
| 0.25
|
|
| 72.6
| 72.6
| 0.0 |
2014-Nov-21 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Nov-20 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Nov-18 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 212,976
| 53,244
| 76.7
| 76.7
| 0.0 |
2014-Nov-17 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 70.8
| 70.8
| 0.0 |
2014-Nov-13 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Nov-12 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 0.25
| 0.25
| 0.245
| 0.245
| 13,521
| 3,346
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.6
| 71.6
| 0.0 |
2014-Nov-07 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Nov-06 Thu
| 0.245
| 0.25
| 0.245
| 0.25
|
|
| 89.7
| 89.7
| 0.0 |
2014-Nov-05 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Nov-04 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Nov-03 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 34,589
| 8,647
| 76.8
| 76.8
| 0.0 |
2014-Oct-31 Fri
| 0.245
| 0.245
| 0.245
| 0.245
| 3,446
| 844
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2014-Oct-29 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 2,287
| ###
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2014-Oct-27 Mon
| 0.245
| 0.245
| 0.245
| 0.245
| 952
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Oct-23 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Oct-22 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Oct-21 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 24,743
| 6,185
| 75.7
| 75.7
| 0.0 |
2014-Oct-20 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Oct-16 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.7
| 69.7
| 0.0 |
2014-Oct-15 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2014-Oct-14 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2014-Oct-13 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2014-Oct-10 Fri
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| 96.2
| 96.2
| ### |
2014-Oct-09 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 7,976
| ###
| 65.6
| 65.6
| 0.0 |
2014-Oct-08 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Oct-07 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 77.4
| 77.4
| 0.0 |
2014-Oct-06 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Oct-03 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Oct-02 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Oct-01 Wed
| 0.25
| 0.255
| 0.25
| 0.255
| 133,575
| 33,727
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.2
| 69.2
| 0.0 |
2014-Sep-29 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-25 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 74.6
| 74.6
| 0.0 |
2014-Sep-24 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-22 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-19 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-18 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-16 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 76.4
| 76.4
| 0.0 |
2014-Sep-15 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-12 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Sep-11 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-10 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-09 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-08 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 273,476
| 69,052
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 78.0
| 78.0
| 0.0 |
2014-Sep-04 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Sep-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-29 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 69.8
| 69.8
| 0.0 |
2014-Aug-28 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Aug-27 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Aug-26 Tue
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| 19.4
| 19.4
| 0.0 |
2014-Aug-25 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 57,976
| ###
| 17.6
| 17.6
| 0.0 |
2014-Aug-22 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-21 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-20 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-19 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-18 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-15 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-14 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 5,384
| 1,346
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 11,678
| ###
| 71.9
| 71.9
| 0.0 |
2014-Aug-12 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 60.6
| 60.6
| 0.0 |
2014-Aug-11 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-08 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 12,976
| 3,244
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Aug-04 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Aug-01 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 215,887
| 53,971
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 103,251
| ###
| ###
| ###
| 0.0 |
2014-Jul-28 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-25 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-24 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-23 Wed
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 13.5
| 13.5
| 0.0 |
2014-Jul-22 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-21 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-18 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 64.2
| 64.2
| 0.0 |
2014-Jul-17 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-16 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-15 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 77.5
| 77.5
| 0.0 |
2014-Jul-14 Mon
| 0.255
| 0.255
| 0.25
| 0.25
| 17,378
| 4,387
| 19.3
| 19.3
| 0.0 |
2014-Jul-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-09 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-08 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-07 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.5
| 67.5
| 0.0 |
2014-Jul-03 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jul-02 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 67.6
| 67.6
| 0.0 |
2014-Jul-01 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jun-27 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 34,976
| 8,744
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jun-25 Wed
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jun-24 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Jun-20 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Jun-19 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Jun-18 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Jun-17 Tue
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| 86.0
| 86.0
| 0.0 |
2014-Jun-16 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 80,927
| ###
| 72.5
| 72.5
| 0.0 |
2014-Jun-12 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-Jun-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 6,845
| ###
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jun-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 5,643
| ###
| 66.1
| 66.1
| 0.0 |
2014-Jun-05 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 6,173
| 1,543
| ###
| ###
| 0.0 |
2014-Jun-04 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-Jun-03 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 56,585
| 14,146
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 4,044
| ###
| 70.7
| 70.7
| 0.0 |
2014-May-30 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-May-29 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-May-28 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-May-27 Tue
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-May-26 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-May-23 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 0.245
| 0.25
| 0.245
| 0.245
|
|
| 67.2
| 67.2
| 0.0 |
2014-May-21 Wed
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| 18.2
| 18.2
| 0.0 |
2014-May-20 Tue
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 80.8
| 80.8
| 0.0 |
2014-May-16 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-May-15 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-May-14 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2014-May-13 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-May-09 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-May-08 Thu
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 73.7
| 73.7
| 0.0 |
2014-May-07 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 84,376
| ###
| ###
| ###
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2014-May-05 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2014-May-02 Fri
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2014-Apr-28 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2014-Apr-24 Thu
| 0.255
| 0.26
| 0.255
| 0.26
| 41,685
| ###
| 85.1
| 85.1
| 0.0 |
2014-Apr-23 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Apr-22 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Apr-17 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Apr-15 Tue
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Apr-11 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Apr-09 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 89.2
| 89.2
| 0.0 |
2014-Apr-07 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Apr-04 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 47,570
| ###
| 70.5
| 70.5
| 0.0 |
2014-Apr-03 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Apr-02 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Apr-01 Tue
| 0.26
| 0.26
| 0.255
| 0.255
| 47,572
| 12,249
| 20.7
| 20.7
| 0.0 |
2014-Mar-31 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Mar-28 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 20,283
| 5,172
| 66.9
| 66.9
| 0.0 |
2014-Mar-27 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Mar-26 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 72.3
| 72.3
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 0.255
| 0.255
|
|
| 11.2
| 11.2
| 0.0 |
2014-Mar-24 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Mar-21 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Mar-20 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 79.9
| 79.9
| 0.0 |
2014-Mar-19 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Mar-17 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Mar-14 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Mar-13 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Mar-12 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Mar-11 Tue
| ###
| ###
| 0.26
| 0.26
| 6,151
| ###
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-07 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Mar-04 Tue
| 0.27
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Feb-28 Fri
| ###
| 0.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-27 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Feb-26 Wed
| 0.255
| 0.26
| 0.255
| 0.255
|
|
| 72.8
| 72.8
| 0.0 |
2014-Feb-25 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Feb-24 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Feb-21 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Feb-20 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 70.6
| 70.6
| 0.0 |
2014-Feb-19 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-18 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-17 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-14 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-13 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 29,240
| ###
| 70.8
| 70.8
| 0.0 |
2014-Feb-12 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-11 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-10 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-07 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 63.1
| 63.1
| 0.0 |
2014-Feb-06 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Feb-05 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 13,974
| ###
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Feb-03 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Jan-30 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 9,226
| 2,352
| 72.2
| 72.2
| 0.0 |
2014-Jan-29 Wed
| 0.255
| 0.26
| 0.255
| 0.26
| 11,586
| 2,983
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2014-Jan-24 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 71.3
| 71.3
| 0.0 |
2014-Jan-23 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Jan-22 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Jan-21 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Jan-20 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2014-Jan-17 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 17,826
| ###
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Jan-15 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 41,650
| 10,829
| ###
| ###
| 0.0 |
2014-Jan-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2014-Jan-13 Mon
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-10 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 71.9
| 71.9
| 0.0 |
2014-Jan-09 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Jan-08 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2014-Jan-07 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 3,875
| ###
| 72.6
| 72.6
| 0.0 |
2014-Jan-06 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 16,125
| ###
| ###
| ###
| 0.0 |
2014-Jan-03 Fri
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 12.3
| 12.3
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 13.9
| 13.9
| 0.0 |
2013-Dec-27 Fri
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2013-Dec-24 Tue
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2013-Dec-23 Mon
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2013-Dec-20 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 63.4
| 63.4
| 0.0 |
2013-Dec-19 Thu
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2013-Dec-18 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 77.0
| 77.0
| 0.0 |
2013-Dec-17 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 77.4
| 77.4
| 0.0 |
2013-Dec-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Dec-04 Wed
| ###
| ###
| ###
| ###
| 4,389
| 0
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Dec-02 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Nov-29 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 107,976
| 29,153
| 71.9
| 71.9
| ### |
2013-Nov-28 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Nov-27 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2013-Nov-26 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 74.4
| 74.4
| ### |
2013-Nov-25 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 342,976
| ###
| 75.0
| 75.0
| ### |
2013-Nov-22 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Nov-21 Thu
| 0.275
| 0.275
| 0.27
| 0.27
| 44,850
| 12,221
| ###
| ###
| ### |
2013-Nov-20 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2013-Nov-19 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 267,778
| ###
| 76.9
| 76.9
| ### |
2013-Nov-18 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 79.4
| 79.4
| ### |
2013-Nov-15 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2013-Nov-14 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2013-Nov-13 Wed
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2013-Nov-12 Tue
| 0.275
| 0.275
| 0.275
| 0.275
| 12,222
| ###
| ###
| ###
| ### |
2013-Nov-11 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2013-Nov-08 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 85.3
| 85.3
| ### |
2013-Nov-07 Thu
| ###
| 0.27
| ###
| 0.27
|
|
| 88.0
| 88.0
| ### |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 31,374
| 0
| 72.4
| 72.4
| 0.0 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2013-Nov-04 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2013-Nov-01 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2013-Oct-31 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 74.5
| 74.5
| ### |
2013-Oct-29 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Oct-28 Mon
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 71.7
| 71.7
| ### |
2013-Oct-25 Fri
| ###
| ###
| ###
| ###
| 14,470
| 0
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| 0.26
| 0.26
| 15,876
| ###
| 16.9
| 16.9
| 0.0 |
2013-Oct-23 Wed
| ###
| 0.27
| ###
| ###
| 122,185
| ###
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Oct-21 Mon
| 0.27
| 0.27
| ###
| 0.27
|
|
| ###
| ###
| ### |
2013-Oct-18 Fri
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2013-Oct-17 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 67.9
| 67.9
| ### |
2013-Oct-16 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 71.9
| 71.9
| ### |
2013-Oct-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2013-Oct-14 Mon
| ###
| ###
| ###
| ###
| 21,527
| 0
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 0.27
| 0.27
| ###
| ###
| 83,524
| 11,275
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 70.5
| 70.5
| ### |
2013-Oct-09 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2013-Oct-08 Tue
| 0.27
| 0.28
| 0.27
| 0.27
| 44,027
| ###
| ###
| ###
| ### |
2013-Oct-07 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2013-Oct-04 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2013-Oct-03 Thu
| 0.275
| 0.28
| 0.27
| 0.27
| 62,128
| 17,085
| ###
| ###
| ### |
2013-Oct-02 Wed
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 93.1
| 93.1
| ### |
2013-Oct-01 Tue
| 0.27
| 0.27
| 0.26
| 0.26
| 64,048
| 16,972
| 10.9
| 10.9
| 0.0 |
2013-Sep-30 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 26,785
| ###
| 80.1
| 80.1
| ### |
2013-Sep-27 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2013-Sep-26 Thu
| 0.255
| 0.285
| 0.255
| 0.285
|
|
| ###
| ###
| ### |
2013-Sep-25 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 63.8
| 63.8
| 0.0 |
|