End of day Prices (full format), 300 Days for (TRY) TROY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
| 505,170
| 0
| 91.0
| 91.0
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 176,672
| 0
| 85.4
| 85.4
| 0.0 |
2011-Jul-22 Fri
| 3.83
| 3.89
| 3.83
| 3.86
| 141,572
| ###
| 66.3
| 66.3
| 0.3 |
2011-Jul-21 Thu
| 3.89
| 3.89
| 3.82
| 3.87
| 94,325
| 363,622
| 28.9
| 28.9
| ### |
2011-Jul-20 Wed
| 3.83
| ###
| 3.79
| 3.88
| 161,075
| ###
| 75.4
| 75.4
| 0.3 |
2011-Jul-19 Tue
| ###
| ###
| ###
| 3.8
| 272,056
| 0
| ###
| ###
| ### |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-14 Thu
| 3.73
| 3.75
| 3.58
| ###
| 293,584
| 1,075,985
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 3.56
| ###
| 3.55
| ###
| 86,771
| ###
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 3.52
| 3.57
| 3.47
| 3.52
|
|
| 84.8
| 84.8
| ### |
2011-Jul-11 Mon
| 3.55
| ###
| 3.55
| 3.59
|
|
| 83.9
| 83.9
| ### |
2011-Jul-08 Fri
| 3.58
| 3.58
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
2011-Jul-07 Thu
| ###
| ###
| 3.54
| 3.56
|
|
| ###
| ###
| 0.3 |
2011-Jul-06 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Jul-05 Tue
| ###
| ###
| 3.45
| 3.5
| 92,451
| 159,477
| 12.3
| 12.3
| 0.3 |
2011-Jul-04 Mon
| ###
| ###
| 3.52
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-01 Fri
| 3.49
| ###
| ###
| 3.59
| 148,424
| 0
| ###
| ###
| ### |
2011-Jun-30 Thu
| ###
| 3.49
| ###
| 3.48
| 264,656
| 461,824
| 80.0
| 80.0
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| 3.4
| 3.4
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| 3.45
| 3.46
| 3.42
| 3.42
| 79,845
| ###
| 24.9
| 24.9
| 0.2 |
2011-Jun-23 Thu
| 3.5
| 3.55
| 3.45
| 3.45
| 39,148
| ###
| 23.8
| 23.8
| ### |
2011-Jun-22 Wed
| 3.51
| 3.53
| 3.45
| 3.5
|
|
| 30.3
| 30.3
| 0.3 |
2011-Jun-21 Tue
| 3.4
| 3.56
| ###
| 3.5
| 132,171
| ###
| 88.9
| 88.9
| 0.3 |
2011-Jun-20 Mon
| 3.53
| 3.53
| ###
| ###
| 219,274
| ###
| ###
| ###
| 0.0 |
2011-Jun-17 Fri
| 3.57
| 3.57
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2011-Jun-16 Thu
| 3.56
| 3.57
| 3.5
| 3.56
| 130,752
| ###
| 83.5
| 83.5
| 0.3 |
2011-Jun-15 Wed
| 3.59
| ###
| 3.52
| 3.56
| 73,054
| 128,575
| 31.5
| 31.5
| 0.3 |
2011-Jun-14 Tue
| ###
| ###
| 3.5
| 3.59
| 125,041
| 218,821
| ###
| ###
| ### |
2011-Jun-10 Fri
| 3.7
| 3.7
| ###
| ###
| 109,786
| ###
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| 3.75
| ###
| ###
| 402,829
| ###
| ###
| ###
| 0.0 |
2011-Jun-07 Tue
| 3.44
| ###
| 3.4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-06 Mon
| 3.48
| 3.52
| 3.43
| 3.46
| 24,321
| ###
| ###
| ###
| 0.2 |
2011-Jun-03 Fri
| 3.48
| 3.5
| 3.45
| 3.47
| 82,370
| ###
| 35.9
| 35.9
| 0.2 |
2011-Jun-02 Thu
| 3.41
| 3.52
| 3.41
| 3.5
| 181,722
| ###
| 89.3
| 89.3
| 0.3 |
2011-Jun-01 Wed
| ###
| ###
| 3.53
| 3.54
| 41,185
| ###
| 19.1
| 19.1
| 0.3 |
2011-May-31 Tue
| 3.51
| ###
| 3.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-30 Mon
| 3.49
| 3.51
| 3.45
| 3.51
| 71,846
| 250,024
| ###
| ###
| ### |
2011-May-27 Fri
| 3.42
| 3.51
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2011-May-26 Thu
| 3.5
| 3.51
| 3.45
| 3.47
|
|
| 20.6
| 20.6
| 0.2 |
2011-May-25 Wed
| 3.46
| 3.56
| 3.43
| 3.49
|
|
| 86.3
| 86.3
| ### |
2011-May-24 Tue
| ###
| ###
| 3.54
| 3.59
| 29,823
| 52,786
| 33.3
| 33.3
| ### |
2011-May-23 Mon
| ###
| ###
| 3.58
| ###
| 33,329
| 59,658
| 83.5
| 83.5
| 0.0 |
2011-May-20 Fri
| ###
| 3.7
| 3.57
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2011-May-19 Thu
| 3.52
| 3.72
| 3.51
| 3.7
| 105,077
| 379,853
| 91.7
| 91.7
| 0.3 |
2011-May-18 Wed
| 3.52
| 3.53
| 3.28
| 3.51
| 238,582
| 812,371
| ###
| ###
| ### |
2011-May-17 Tue
| 3.56
| 3.56
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2011-May-16 Mon
| ###
| ###
| 3.56
| 3.58
|
|
| 39.3
| 39.3
| 0.3 |
2011-May-13 Fri
| ###
| 3.71
| ###
| ###
| 90,428
| 167,743
| ###
| ###
| 0.0 |
2011-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| 3.75
| ###
| 3.7
| 101,559
| 190,423
| ###
| ###
| 0.3 |
2011-May-09 Mon
| ###
| ###
| 3.56
| ###
| 89,050
| ###
| 30.1
| 30.1
| 0.0 |
2011-May-06 Fri
| ###
| ###
| 3.59
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 96,045
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
| 109,471
| 0
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| 3.72
| ###
| ###
| 153,772
| ###
| ###
| ###
| 0.0 |
2011-May-02 Mon
| 3.75
| 3.75
| ###
| 3.7
| 144,824
| 271,545
| 36.3
| 36.3
| 0.3 |
2011-Apr-29 Fri
| 3.78
| 3.84
| 3.52
| 3.59
|
|
| 11.7
| 11.7
| ### |
2011-Apr-28 Thu
| 3.85
| ###
| 3.76
| 3.76
| 299,177
| 562,452
| ###
| ###
| 0.3 |
2011-Apr-27 Wed
| 3.83
| 3.84
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2011-Apr-21 Thu
| 3.83
| 3.85
| 3.81
| 3.83
|
|
| 67.0
| 67.0
| ### |
2011-Apr-20 Wed
| 3.72
| 3.78
| 3.71
| 3.77
| 158,829
| ###
| ###
| ###
| ### |
2011-Apr-19 Tue
| 3.77
| 3.78
| 3.71
| 3.72
| 95,587
| 357,973
| 33.4
| 33.4
| 0.3 |
2011-Apr-18 Mon
| 3.82
| 3.84
| 3.71
| 3.78
| 135,145
| 510,172
| 29.7
| 29.7
| 0.3 |
2011-Apr-15 Fri
| 3.84
| 3.85
| 3.77
| 3.79
| 81,277
| ###
| 24.3
| 24.3
| ### |
2011-Apr-14 Thu
| 3.8
| 3.85
| 3.75
| 3.82
|
|
| 75.8
| 75.8
| 0.3 |
2011-Apr-13 Wed
| 3.77
| 3.82
| 3.74
| 3.8
| 121,776
| ###
| 71.6
| 71.6
| ### |
2011-Apr-12 Tue
| ###
| ###
| 3.7
| 3.82
|
|
| ###
| ###
| 0.3 |
2011-Apr-11 Mon
| ###
| ###
| ###
| ###
| 344,222
| 0
| 71.8
| 71.8
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 105,953
| 0
| 33.8
| 33.8
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2011-Apr-05 Tue
| 3.86
| ###
| 3.86
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2011-Apr-04 Mon
| 3.84
| 3.87
| 3.8
| 3.86
|
|
| 69.7
| 69.7
| 0.3 |
2011-Apr-01 Fri
| 3.8
| 3.84
| 3.8
| 3.8
| 331,350
| 1,265,757
| ###
| ###
| ### |
2011-Mar-31 Thu
| 3.77
| 3.8
| 3.7
| 3.78
| 141,925
| ###
| ###
| ###
| 0.3 |
2011-Mar-30 Wed
| 3.7
| 3.77
| ###
| 3.73
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| 3.77
| 3.77
| ###
| 3.7
| 71,586
| ###
| ###
| ###
| 0.3 |
2011-Mar-28 Mon
| 3.82
| 3.84
| 3.74
| 3.78
| 94,973
| 359,947
| ###
| ###
| 0.3 |
2011-Mar-25 Fri
| 3.83
| 3.86
| 3.73
| 3.82
|
|
| ###
| ###
| 0.3 |
2011-Mar-24 Thu
| 3.79
| 3.85
| 3.78
| 3.82
| 141,526
| 539,921
| ###
| ###
| 0.3 |
2011-Mar-23 Wed
| 3.87
| 3.87
| 3.7
| 3.7
| 168,842
| ###
| 6.3
| 6.3
| 0.3 |
2011-Mar-22 Tue
| ###
| ###
| 3.87
| 3.88
| 289,258
| ###
| ###
| ###
| 0.3 |
2011-Mar-21 Mon
| 3.75
| 3.89
| 3.75
| 3.82
|
|
| 78.6
| 78.6
| 0.3 |
2011-Mar-18 Fri
| 3.5
| 3.74
| 3.49
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Mar-17 Thu
| 3.45
| 3.48
| ###
| 3.48
| 107,288
| 186,681
| 66.4
| 66.4
| 0.2 |
2011-Mar-16 Wed
| ###
| 3.58
| ###
| 3.45
| 209,671
| ###
| ###
| ###
| ### |
2011-Mar-15 Tue
| 3.71
| 3.76
| 3.42
| 3.42
|
|
| 22.1
| 22.1
| 0.2 |
2011-Mar-14 Mon
| 3.51
| ###
| 3.42
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2011-Mar-11 Fri
| ###
| 3.54
| ###
| 3.42
| 491,958
| ###
| 75.0
| 75.0
| 0.2 |
2011-Mar-10 Thu
| 3.54
| 3.54
| 3.4
| 3.46
|
|
| 35.5
| 35.5
| 0.2 |
2011-Mar-09 Wed
| 3.7
| 3.7
| 3.56
| 3.59
| 193,855
| ###
| ###
| ###
| ### |
2011-Mar-08 Tue
| ###
| 3.78
| ###
| 3.7
| 105,978
| ###
| ###
| ###
| 0.3 |
2011-Mar-07 Mon
| ###
| 3.73
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| ###
| ###
| 3.55
| 3.58
|
|
| 28.5
| 28.5
| 0.3 |
2011-Mar-03 Thu
| ###
| ###
| 3.51
| 3.57
|
|
| 18.1
| 18.1
| 0.3 |
2011-Mar-02 Wed
| 3.55
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| ###
| 3.53
| 3.53
| 169,446
| 299,072
| ###
| ###
| 0.3 |
2011-Feb-28 Mon
| 3.73
| 3.75
| ###
| ###
| 112,770
| 211,443
| ###
| ###
| 0.0 |
2011-Feb-25 Fri
| 3.7
| 3.8
| 3.7
| 3.73
| 52,572
| 197,145
| 68.2
| 68.2
| ### |
2011-Feb-24 Thu
| 3.78
| 3.82
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Feb-23 Wed
| 3.87
| 3.87
| 3.77
| 3.78
| 172,043
| ###
| 16.6
| 16.6
| 0.3 |
2011-Feb-22 Tue
| 3.85
| ###
| 3.85
| ###
| 317,949
| 612,051
| 89.8
| 89.8
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| 3.83
| 3.84
|
|
| 29.8
| 29.8
| 0.3 |
2011-Feb-18 Fri
| 3.83
| ###
| 3.8
| 3.82
| 386,055
| ###
| ###
| ###
| 0.3 |
2011-Feb-17 Thu
| 3.7
| 3.85
| ###
| 3.77
| 316,249
| 608,779
| 83.6
| 83.6
| ### |
2011-Feb-16 Wed
| 3.58
| ###
| 3.58
| ###
| 204,148
| 365,424
| 81.7
| 81.7
| 0.0 |
2011-Feb-15 Tue
| 3.57
| ###
| 3.5
| 3.57
| 171,370
| ###
| ###
| ###
| 0.3 |
2011-Feb-14 Mon
| 3.56
| 3.59
| 3.5
| 3.57
|
|
| 67.9
| 67.9
| 0.3 |
2011-Feb-11 Fri
| 3.54
| 3.57
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 3.51
| 3.57
| 3.49
| 3.55
|
|
| 79.3
| 79.3
| ### |
2011-Feb-09 Wed
| ###
| ###
| 3.51
| 3.53
| 225,050
| ###
| 21.1
| 21.1
| 0.3 |
2011-Feb-08 Tue
| 3.57
| ###
| 3.55
| 3.55
|
|
| 31.9
| 31.9
| ### |
2011-Feb-07 Mon
| 3.53
| ###
| 3.51
| 3.55
|
|
| 74.9
| 74.9
| ### |
2011-Feb-04 Fri
| 3.46
| 3.51
| 3.45
| 3.47
| 312,556
| ###
| 64.4
| 64.4
| 0.2 |
2011-Feb-03 Thu
| 3.49
| 3.49
| 3.42
| 3.43
| 147,544
| ###
| 17.6
| 17.6
| 0.2 |
2011-Feb-02 Wed
| 3.45
| 3.49
| 3.43
| 3.47
|
|
| 68.6
| 68.6
| 0.2 |
2011-Feb-01 Tue
| 3.45
| 3.45
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2011-Jan-31 Mon
| ###
| 3.52
| ###
| 3.47
| 242,723
| ###
| ###
| ###
| 0.2 |
2011-Jan-28 Fri
| 3.58
| 3.58
| 3.4
| 3.4
| 210,785
| ###
| 11.8
| 11.8
| 0.2 |
2011-Jan-27 Thu
| 3.41
| ###
| 3.41
| ###
| 175,124
| 298,586
| 96.4
| 96.4
| 0.0 |
2011-Jan-25 Tue
| 3.55
| 3.55
| ###
| 3.4
|
|
| 10.3
| 10.3
| 0.2 |
2011-Jan-24 Mon
| 3.78
| 3.78
| 3.51
| 3.57
|
|
| ###
| ###
| 0.3 |
2011-Jan-21 Fri
| 3.89
| 3.89
| 3.75
| 3.79
| 170,787
| ###
| 20.7
| 20.7
| ### |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 4
| 4
| ###
| ###
| 82,058
| ###
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 46,942
| 0
| ###
| ###
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 100,189
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 116,482
| 0
| 67.7
| 67.7
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| 3.88
| ###
| 44,626
| 86,574
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| 3.85
| 3.88
| 117,224
| 225,656
| ###
| ###
| 0.3 |
2011-Jan-10 Mon
| ###
| ###
| 3.88
| ###
| 98,847
| ###
| ###
| ###
| 0.0 |
2011-Jan-07 Fri
| 4
| 4
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 4
| 4
| ###
| ###
| 117,054
| ###
| 27.1
| 27.1
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Dec-29 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 77,956
| 0
| 29.9
| 29.9
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 160,329
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| 4
| 4
| ###
| ###
| 412,147
| ###
| 39.5
| 39.5
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2010-Dec-16 Thu
| ###
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 3.57
| 3.75
| 3.57
| 3.7
| 266,749
| ###
| 89.3
| 89.3
| 0.3 |
2010-Dec-14 Tue
| 3.55
| 3.58
| 3.49
| 3.56
| 115,577
| ###
| ###
| ###
| 0.3 |
2010-Dec-13 Mon
| 3.51
| 3.52
| 3.48
| 3.52
|
|
| 74.2
| 74.2
| ### |
2010-Dec-10 Fri
| 3.54
| 3.56
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2010-Dec-09 Thu
| 3.48
| 3.53
| 3.45
| 3.52
| 133,351
| ###
| ###
| ###
| ### |
2010-Dec-08 Wed
| 3.52
| ###
| 3.48
| 3.54
| 257,471
| ###
| 76.2
| 76.2
| 0.3 |
2010-Dec-07 Tue
| 3.47
| 3.52
| 3.44
| 3.52
| 645,047
| ###
| ###
| ###
| ### |
2010-Dec-06 Mon
| 3.49
| 3.53
| 3.45
| 3.47
|
|
| 28.8
| 28.8
| 0.2 |
2010-Dec-03 Fri
| 3.45
| 3.49
| ###
| 3.49
|
|
| 79.0
| 79.0
| ### |
2010-Dec-02 Thu
| 3.46
| 3.52
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Dec-01 Wed
| 3.55
| 3.58
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2010-Nov-30 Tue
| 3.54
| 3.55
| 3.47
| 3.5
| 100,254
| ###
| ###
| ###
| 0.3 |
2010-Nov-29 Mon
| 3.57
| ###
| 3.49
| 3.53
|
|
| ###
| ###
| 0.3 |
2010-Nov-26 Fri
| ###
| ###
| 3.55
| 3.56
| 136,125
| 241,621
| 17.9
| 17.9
| 0.3 |
2010-Nov-25 Thu
| 3.51
| 3.58
| 3.44
| 3.58
|
|
| 84.0
| 84.0
| 0.3 |
2010-Nov-24 Wed
| 3.44
| 3.54
| 3.44
| 3.54
|
|
| 84.7
| 84.7
| 0.3 |
2010-Nov-23 Tue
| 3.44
| 3.52
| 3.44
| 3.47
| 132,059
| ###
| ###
| ###
| 0.2 |
2010-Nov-22 Mon
| 3.4
| 3.43
| 3.4
| 3.42
| 102,344
| ###
| 76.6
| 76.6
| 0.2 |
2010-Nov-19 Fri
| 3.41
| 3.41
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2010-Nov-18 Thu
| 3.43
| 3.43
| ###
| 3.4
| 135,888
| 233,047
| 23.8
| 23.8
| 0.2 |
2010-Nov-17 Wed
| 3.46
| 3.48
| ###
| 3.48
|
|
| 77.6
| 77.6
| 0.2 |
2010-Nov-16 Tue
| 3.47
| 3.53
| 3.46
| 3.49
|
|
| 77.0
| 77.0
| ### |
2010-Nov-15 Mon
| 3.44
| 3.47
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2010-Nov-12 Fri
| 3.47
| 3.49
| 3.41
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Nov-11 Thu
| 3.5
| 3.51
| 3.4
| 3.47
| 163,424
| 564,629
| ###
| ###
| 0.2 |
2010-Nov-10 Wed
| 3.54
| 3.55
| 3.51
| 3.53
| 90,884
| 320,820
| ###
| ###
| 0.3 |
2010-Nov-09 Tue
| ###
| ###
| 3.56
| 3.57
| 113,971
| ###
| 28.3
| 28.3
| 0.3 |
2010-Nov-08 Mon
| ###
| ###
| 3.56
| 3.59
|
|
| 26.5
| 26.5
| ### |
2010-Nov-05 Fri
| 3.55
| ###
| 3.53
| ###
| 308,725
| ###
| ###
| ###
| 0.0 |
2010-Nov-04 Thu
| 3.45
| 3.5
| 3.45
| 3.5
| 85,578
| 297,383
| ###
| ###
| 0.3 |
2010-Nov-03 Wed
| 3.42
| 3.47
| 3.42
| 3.46
| 69,175
| ###
| ###
| ###
| 0.2 |
2010-Nov-02 Tue
| ###
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 3.41
| 3.44
| 3.4
| 3.41
|
|
| 65.3
| 65.3
| ### |
2010-Oct-29 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Oct-27 Wed
| 3.41
| 3.42
| ###
| 3.4
| 347,922
| 594,946
| ###
| ###
| 0.2 |
2010-Oct-26 Tue
| ###
| 3.5
| ###
| 3.41
|
|
| 75.6
| 75.6
| ### |
2010-Oct-25 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 3.21
| 3.29
| ###
| 3.29
| 252,679
| 415,656
| ###
| ###
| ### |
2010-Oct-21 Thu
| 3.2
| 3.28
| 3.2
| 3.28
| 54,386
| ###
| 83.5
| 83.5
| 0.2 |
2010-Oct-20 Wed
| ###
| 3.25
| ###
| 3.21
| 129,588
| 210,580
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| 3.4
| 3.26
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Oct-18 Mon
| 3.49
| 3.49
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 3.51
| 3.54
| 3.47
| 3.52
| 225,627
| 790,822
| ###
| ###
| ### |
2010-Oct-14 Thu
| 3.55
| 3.59
| 3.45
| 3.54
| 619,680
| 2,181,273
| ###
| ###
| 0.3 |
2010-Oct-13 Wed
| 3.48
| 3.53
| 3.41
| 3.53
| 321,277
| ###
| ###
| ###
| 0.3 |
2010-Oct-12 Tue
| 3.57
| 3.58
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2010-Oct-11 Mon
| 3.5
| 3.56
| 3.49
| 3.56
| 108,423
| ###
| ###
| ###
| 0.3 |
2010-Oct-08 Fri
| 3.45
| 3.49
| 3.42
| 3.49
| 190,341
| 657,628
| ###
| ###
| ### |
2010-Oct-07 Thu
| 3.47
| 3.47
| 3.42
| 3.47
|
|
| 65.8
| 65.8
| 0.2 |
2010-Oct-06 Wed
| ###
| 3.45
| ###
| 3.4
| 171,779
| ###
| 80.7
| 80.7
| 0.2 |
2010-Oct-05 Tue
| ###
| ###
| 3.23
| 3.29
|
|
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 3.27
| ###
| 3.25
| ###
| 257,222
| 417,985
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| 3.26
| 420,172
| 0
| ###
| ###
| 0.2 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
| 315,027
| 0
| ###
| ###
| 0.0 |
2010-Sep-20 Mon
| ###
| 3.2
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
| 278,251
| 0
| ###
| ###
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
| 456,629
| 0
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| 2.8
| 2.87
| 2.72
| 2.87
|
|
| ###
| ###
| ### |
2010-Sep-13 Mon
| 2.82
| 2.87
| 2.79
| 2.8
|
|
| 25.4
| 25.4
| 0.2 |
2010-Sep-10 Fri
| 2.83
| 2.89
| 2.83
| 2.83
| 75,080
| 214,728
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.84
| 2.87
| 2.83
| 2.83
|
|
| 24.1
| 24.1
| 0.2 |
2010-Sep-08 Wed
| 2.88
| 2.89
| 2.81
| 2.87
| 42,244
| ###
| 32.3
| 32.3
| ### |
2010-Sep-07 Tue
| 2.85
| 2.89
| 2.79
| 2.89
|
|
| ###
| ###
| ### |
2010-Sep-06 Mon
| 2.88
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2010-Sep-03 Fri
| ###
| 2.83
| 2.58
| 2.8
|
|
| 94.3
| 94.3
| 0.2 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 74,251
| 0
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| 2.57
| ###
| 2.56
| ###
| 143,349
| 183,486
| 79.3
| 79.3
| 0.0 |
2010-Aug-31 Tue
| 2.53
| 2.55
| 2.52
| 2.53
| 44,772
| ###
| 71.5
| 71.5
| ### |
2010-Aug-30 Mon
| 2.58
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Aug-27 Fri
| 2.56
| ###
| 2.54
| 2.55
| 15,527
| ###
| ###
| ###
| 0.2 |
2010-Aug-26 Thu
| 2.57
| 2.58
| 2.54
| 2.56
| 80,420
| 205,875
| ###
| ###
| 0.2 |
2010-Aug-25 Wed
| ###
| ###
| 2.57
| 2.57
| 38,589
| 49,586
| 29.0
| 29.0
| ### |
2010-Aug-24 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| 2.59
| ###
| 58,588
| 75,871
| 82.4
| 82.4
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| 2.58
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2010-Aug-19 Thu
| 2.57
| ###
| 2.57
| ###
| 53,784
| ###
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| 2.57
| ###
| 2.57
| ###
| 46,025
| 59,142
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| 2.55
| ###
| 69,141
| 88,154
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
| 29,324
| 0
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| 28.0
| 28.0
| 0.2 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
| 138,687
| 0
| 82.5
| 82.5
| 0.0 |
2010-Aug-04 Wed
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| 2.58
| ###
| 2.56
| ###
| 157,086
| 201,070
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| 2.54
| 2.58
| 2.53
| 2.58
| 86,241
| 220,345
| 78.3
| 78.3
| 0.2 |
2010-Jul-30 Fri
| 2.5
| 2.52
| 2.48
| 2.5
| 78,546
| ###
| ###
| ###
| 0.2 |
2010-Jul-29 Thu
| 2.51
| 2.55
| 2.48
| 2.51
| 129,654
| 326,079
| 67.8
| 67.8
| ### |
2010-Jul-28 Wed
| 2.55
| 2.57
| 2.52
| 2.54
|
|
| 26.4
| 26.4
| ### |
2010-Jul-27 Tue
| 2.56
| 2.57
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Jul-26 Mon
| 2.58
| 2.58
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
2010-Jul-23 Fri
| 2.58
| 2.58
| 2.54
| 2.57
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| 2.52
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2010-Jul-21 Wed
| 2.52
| 2.53
| 2.51
| 2.52
|
|
| 72.5
| 72.5
| ### |
2010-Jul-20 Tue
| 2.52
| 2.52
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| 2.52
| 2.55
| 2.51
| 2.53
| 116,243
| ###
| ###
| ###
| ### |
2010-Jul-16 Fri
| 2.52
| ###
| 2.5
| 2.55
| 260,280
| 325,350
| ###
| ###
| 0.2 |
2010-Jul-15 Thu
| 2.5
| 2.53
| 2.48
| 2.52
| 121,451
| ###
| 78.0
| 78.0
| ### |
2010-Jul-14 Wed
| 2.46
| 2.5
| 2.46
| 2.5
| 79,640
| ###
| 78.9
| 78.9
| 0.2 |
2010-Jul-13 Tue
| 2.46
| 2.47
| 2.44
| 2.45
|
|
| 33.3
| 33.3
| 0.2 |
2010-Jul-12 Mon
| 2.5
| 2.5
| 2.46
| 2.48
| 36,084
| 89,488
| ###
| ###
| 0.2 |
2010-Jul-09 Fri
| 2.46
| 2.5
| 2.46
| 2.46
| 54,246
| ###
| 65.2
| 65.2
| 0.2 |
2010-Jul-08 Thu
| 2.5
| 2.51
| 2.45
| 2.5
| 245,785
| 609,546
| 70.4
| 70.4
| 0.2 |
2010-Jul-07 Wed
| 2.49
| 2.5
| 2.45
| 2.5
| 183,352
| ###
| 80.3
| 80.3
| 0.2 |
2010-Jul-06 Tue
| 2.49
| 2.52
| 2.49
| 2.5
| 27,325
| 68,449
| ###
| ###
| 0.2 |
2010-Jul-05 Mon
| 2.5
| 2.55
| 2.47
| 2.47
|
|
| 25.4
| 25.4
| ### |
2010-Jul-02 Fri
| 2.45
| 2.51
| 2.43
| 2.51
| 210,771
| ###
| 84.7
| 84.7
| ### |
2010-Jul-01 Thu
| 2.56
| 2.56
| 2.46
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Jun-30 Wed
| 2.47
| 2.49
| ###
| 2.45
|
|
| 28.0
| 28.0
| 0.2 |
2010-Jun-29 Tue
| 2.54
| 2.56
| 2.5
| 2.51
| 112,986
| 285,854
| ###
| ###
| ### |
2010-Jun-28 Mon
| ###
| ###
| 2.54
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Jun-25 Fri
| 2.55
| ###
| 2.54
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2010-Jun-24 Thu
| 2.57
| 2.57
| 2.51
| 2.54
|
|
| 29.0
| 29.0
| ### |
2010-Jun-23 Wed
| 2.5
| 2.58
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Jun-22 Tue
| 2.5
| 2.53
| 2.48
| 2.5
|
|
| 76.8
| 76.8
| 0.2 |
2010-Jun-21 Mon
| 2.51
| 2.53
| 2.48
| 2.52
|
|
| 69.3
| 69.3
| ### |
2010-Jun-18 Fri
| 2.48
| 2.51
| 2.47
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Jun-17 Thu
| 2.47
| 2.51
| 2.47
| 2.48
| 58,286
| ###
| 75.7
| 75.7
| 0.2 |
2010-Jun-16 Wed
| 2.44
| 2.51
| 2.44
| 2.51
|
|
| ###
| ###
| ### |
2010-Jun-15 Tue
| 2.49
| 2.51
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jun-11 Fri
| 2.55
| 2.57
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jun-10 Thu
| 2.49
| 2.56
| 2.49
| 2.51
|
|
| 72.3
| 72.3
| ### |
2010-Jun-09 Wed
| 2.53
| 2.53
| 2.48
| 2.49
|
|
| 25.9
| 25.9
| 0.2 |
2010-Jun-08 Tue
| 2.45
| 2.55
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Jun-07 Mon
| 2.45
| 2.45
| 2.42
| 2.42
| 79,587
| ###
| ###
| ###
| 0.2 |
2010-Jun-04 Fri
| 2.54
| 2.54
| 2.44
| 2.54
|
|
| ###
| ###
| ### |
2010-Jun-03 Thu
| 2.55
| 2.57
| 2.51
| 2.57
| 64,842
| ###
| 69.7
| 69.7
| ### |
2010-Jun-02 Wed
| 2.56
| 2.57
| 2.51
| 2.55
| 90,682
| ###
| 38.5
| 38.5
| 0.2 |
2010-Jun-01 Tue
| ###
| ###
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-May-31 Mon
| 2.55
| ###
| 2.55
| 2.55
| 45,570
| ###
| 69.5
| 69.5
| 0.2 |
2010-May-28 Fri
| 2.56
| 2.56
| 2.52
| 2.56
| 47,921
| ###
| 61.9
| 61.9
| 0.2 |
2010-May-27 Thu
| 2.55
| ###
| 2.5
| 2.56
|
|
| 63.2
| 63.2
| 0.2 |
2010-May-26 Wed
| 2.43
| 2.54
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-May-25 Tue
| 2.43
| 2.51
| ###
| 2.4
| 88,670
| 111,280
| 46.4
| 46.4
| ### |
2010-May-24 Mon
| 2.41
| 2.46
| ###
| 2.43
|
|
| ###
| ###
| ### |
2010-May-21 Fri
| 2.49
| 2.55
| ###
| 2.48
|
|
| ###
| ###
| 0.2 |
|