End of day Prices (full format), 225 Days for (TRY) TROY RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2012-Oct-03 Wed
| ###
| ###
| 4.88
| 4.89
|
|
| 19.7
| 19.7
| ### |
2012-Oct-02 Tue
| ###
| 5
| ###
| ###
| 607,387
| ###
| ###
| ###
| 0.0 |
2012-Oct-01 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| ###
| 723,286
| 0
| 67.5
| 67.5
| 0.0 |
2012-Sep-27 Thu
| ###
| 4.88
| 4.55
| 4.88
|
|
| 95.2
| 95.2
| 0.3 |
2012-Sep-26 Wed
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-25 Tue
| ###
| 4.72
| ###
| ###
| 249,786
| ###
| ###
| ###
| 0.0 |
2012-Sep-24 Mon
| 4.75
| 4.77
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2012-Sep-21 Fri
| 4.75
| 4.8
| 4.72
| 4.73
| 540,048
| 2,570,628
| ###
| ###
| 0.3 |
2012-Sep-20 Thu
| 4.76
| 4.77
| ###
| 4.73
| 503,521
| ###
| ###
| ###
| 0.3 |
2012-Sep-19 Wed
| 4.72
| 4.8
| ###
| 4.77
|
|
| 75.8
| 75.8
| ### |
2012-Sep-18 Tue
| 4.75
| 4.8
| ###
| 4.74
| 313,954
| 753,489
| 28.0
| 28.0
| 0.3 |
2012-Sep-17 Mon
| 4.89
| 4.89
| 4.77
| 4.81
| 365,221
| ###
| 17.2
| 17.2
| ### |
2012-Sep-14 Fri
| 4.8
| ###
| 4.79
| 4.89
| 470,226
| ###
| ###
| ###
| ### |
2012-Sep-13 Thu
| 4.55
| 4.7
| 4.51
| ###
| 352,323
| 1,622,447
| ###
| ###
| 0.0 |
2012-Sep-12 Wed
| ###
| 4.75
| ###
| ###
| 179,559
| 426,452
| 65.0
| 65.0
| 0.0 |
2012-Sep-11 Tue
| ###
| 4.7
| ###
| ###
| 328,458
| 771,876
| 71.8
| 71.8
| 0.0 |
2012-Sep-10 Mon
| 4.53
| ###
| 4.53
| ###
| 400,276
| 906,625
| 84.3
| 84.3
| 0.0 |
2012-Sep-07 Fri
| 4.44
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2012-Sep-06 Thu
| 4.26
| 4.43
| 4.26
| 4.41
| 327,678
| ###
| 88.3
| 88.3
| ### |
2012-Sep-05 Wed
| 4.4
| 4.4
| ###
| 4.2
| 387,685
| ###
| 12.1
| 12.1
| ### |
2012-Sep-04 Tue
| ###
| 4.44
| ###
| ###
| 641,722
| 1,424,622
| 78.5
| 78.5
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| ###
| ###
| 212,978
| 0
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| 4.24
| 4.27
| ###
| 4.2
| 273,053
| ###
| 27.1
| 27.1
| ### |
2012-Aug-30 Thu
| 4.21
| 4.24
| ###
| 4.22
|
|
| 81.7
| 81.7
| ### |
2012-Aug-29 Wed
| 4.4
| 4.4
| 4.26
| 4.27
| 187,573
| ###
| ###
| ###
| ### |
2012-Aug-28 Tue
| 4.44
| 4.44
| 4.27
| ###
| 145,521
| 633,743
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| 4.46
| 4.5
| 4.42
| 4.45
| 179,675
| 801,350
| 36.2
| 36.2
| 0.3 |
2012-Aug-24 Fri
| 4.44
| 4.47
| ###
| 4.42
| 194,840
| ###
| 31.1
| 31.1
| 0.3 |
2012-Aug-23 Thu
| 4.43
| 4.49
| ###
| 4.45
|
|
| 69.7
| 69.7
| 0.3 |
2012-Aug-22 Wed
| 4.48
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-21 Tue
| 4.4
| 4.46
| ###
| 4.46
| 248,948
| 555,154
| ###
| ###
| 0.3 |
2012-Aug-20 Mon
| 4.25
| 4.4
| ###
| 4.4
| 255,751
| 562,652
| ###
| ###
| 0.3 |
2012-Aug-17 Fri
| ###
| ###
| ###
| 4.25
|
|
| 72.4
| 72.4
| ### |
2012-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
| 416,141
| 0
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
| 67,044
| 0
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| 4
| 129,179
| 0
| 21.2
| 21.2
| 0.3 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 192,047
| 0
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 16.1
| 16.1
| 0.3 |
2012-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2012-Aug-03 Fri
| ###
| ###
| 3.86
| 3.87
| 341,885
| ###
| ###
| ###
| ### |
2012-Aug-02 Thu
| ###
| ###
| 3.88
| ###
| 234,125
| ###
| ###
| ###
| 0.0 |
2012-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-30 Mon
| 4
| 4
| 3.88
| ###
| 86,827
| ###
| ###
| ###
| 0.0 |
2012-Jul-27 Fri
| ###
| 4
| 3.89
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2012-Jul-26 Thu
| 3.81
| ###
| 3.81
| 3.88
|
|
| 84.4
| 84.4
| 0.3 |
2012-Jul-25 Wed
| 3.82
| 3.83
| 3.78
| 3.79
|
|
| 23.3
| 23.3
| ### |
2012-Jul-24 Tue
| 3.8
| 3.87
| 3.8
| 3.83
|
|
| ###
| ###
| ### |
2012-Jul-23 Mon
| ###
| ###
| 3.82
| 3.82
|
|
| 14.9
| 14.9
| 0.3 |
2012-Jul-20 Fri
| 3.82
| 4
| 3.82
| ###
| 175,770
| ###
| 90.0
| 90.0
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
2012-Jul-18 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2012-Jul-17 Tue
| 3.84
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 3.82
| 3.88
| 3.8
| 3.84
| 68,776
| ###
| 73.1
| 73.1
| 0.3 |
2012-Jul-12 Thu
| ###
| ###
| 3.8
| 3.82
| 169,940
| 322,886
| 18.4
| 18.4
| 0.3 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 104,159
| 0
| ###
| ###
| 0.0 |
2012-Jul-10 Tue
| 4
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| 4
| 4
|
|
| 30.8
| 30.8
| 0.3 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 73,471
| 0
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| 4.2
| ###
| 4.2
|
|
| 80.3
| 80.3
| ### |
2012-Jul-04 Wed
| ###
| ###
| 4
| ###
| 361,947
| ###
| 85.0
| 85.0
| 0.0 |
2012-Jul-03 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-02 Mon
| 4
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2012-Jun-29 Fri
| 3.89
| ###
| 3.81
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2012-Jun-28 Thu
| 4
| 4
| 3.82
| ###
| 225,487
| 881,654
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 204,427
| 0
| 83.3
| 83.3
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| 3.86
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
| 165,982
| 0
| 35.5
| 35.5
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 329,224
| 0
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| ###
| 4.185
| ###
| ###
| 551,052
| 1,153,076
| 30.3
| 30.3
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
| 445,680
| 0
| 82.2
| 82.2
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2012-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| 4
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 4
| ###
| 186,278
| 372,556
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| 4
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 244,229
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2012-Jun-07 Thu
| ###
| 4.4
| 4.23
| 4.26
| 323,080
| ###
| 17.2
| 17.2
| 0.3 |
2012-Jun-06 Wed
| ###
| ###
| 4.25
| 4.27
|
|
| 23.0
| 23.0
| ### |
2012-Jun-05 Tue
| 4.21
| ###
| 4.21
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2012-Jun-04 Mon
| ###
| 4.21
| ###
| 4.2
|
|
| 84.6
| 84.6
| ### |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| 3.82
| ###
| 3.76
| ###
| 424,441
| 797,949
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 225,023
| 0
| ###
| ###
| 0.0 |
2012-May-28 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-May-25 Fri
| ###
| 4
| ###
| ###
| 68,241
| 136,482
| 21.1
| 21.1
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
| 72,629
| 0
| 77.7
| 77.7
| 0.0 |
2012-May-23 Wed
| ###
| ###
| 3.87
| ###
| 156,025
| ###
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 3.85
| ###
| 3.82
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2012-May-17 Thu
| 3.8
| ###
| 3.8
| ###
| 339,853
| 645,720
| 89.0
| 89.0
| 0.0 |
2012-May-16 Wed
| ###
| ###
| 3.7
| 3.77
| 572,929
| ###
| ###
| ###
| ### |
2012-May-15 Tue
| ###
| ###
| ###
| ###
| 326,653
| 0
| ###
| ###
| 0.0 |
2012-May-14 Mon
| 4.28
| 4.28
| ###
| ###
| 195,585
| 418,551
| ###
| ###
| 0.0 |
2012-May-11 Fri
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-10 Thu
| ###
| 4.22
| ###
| 4.22
|
|
| 90.2
| 90.2
| ### |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 453,257
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| 4.23
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2012-May-07 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
2012-May-03 Thu
| ###
| 4.44
| ###
| ###
| 241,276
| ###
| 33.7
| 33.7
| 0.0 |
2012-May-02 Wed
| 4.45
| 4.46
| 4.42
| 4.45
|
|
| 71.2
| 71.2
| 0.3 |
2012-May-01 Tue
| 4.49
| 4.49
| 4.4
| 4.45
|
|
| 25.1
| 25.1
| 0.3 |
2012-Apr-30 Mon
| 4.45
| 4.49
| 4.44
| 4.46
|
|
| 70.8
| 70.8
| 0.3 |
2012-Apr-27 Fri
| 4.5
| 4.51
| 4.41
| 4.44
| 243,955
| ###
| ###
| ###
| 0.3 |
2012-Apr-26 Thu
| ###
| ###
| ###
| 4.49
|
|
| ###
| ###
| ### |
2012-Apr-24 Tue
| ###
| ###
| ###
| ###
| 299,982
| 0
| 76.3
| 76.3
| 0.0 |
2012-Apr-23 Mon
| ###
| 4.74
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-20 Fri
| 4.56
| ###
| 4.56
| ###
| 300,151
| 684,344
| 78.9
| 78.9
| 0.0 |
2012-Apr-19 Thu
| ###
| 4.7
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-18 Wed
| 4.59
| ###
| 4.52
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| 4.4
| 4.5
| 682,458
| ###
| 14.0
| 14.0
| ### |
2012-Apr-16 Mon
| 4.7
| 4.75
| 4.57
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Apr-13 Fri
| 4.7
| 4.78
| 4.58
| 4.78
|
|
| 82.6
| 82.6
| ### |
2012-Apr-12 Thu
| 4.54
| ###
| 4.5
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2012-Apr-11 Wed
| 4.4
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2012-Apr-10 Tue
| 4.43
| 4.45
| ###
| 4.45
| 209,588
| ###
| 80.5
| 80.5
| 0.3 |
2012-Apr-05 Thu
| 4.53
| 4.53
| 4.4
| 4.45
|
|
| 16.6
| 16.6
| 0.3 |
2012-Apr-04 Wed
| 4.55
| 4.55
| 4.4
| 4.55
| 130,729
| ###
| ###
| ###
| 0.3 |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2012-Apr-02 Mon
| ###
| ###
| 4.56
| ###
| 41,350
| 94,277
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 4.58
| ###
| 4.55
| ###
| 230,387
| ###
| 69.8
| 69.8
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| 4.58
| ###
| 77,771
| ###
| ###
| ###
| 0.0 |
2012-Mar-27 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| 4.52
| ###
| 4.51
|
|
| 92.5
| 92.5
| 0.3 |
2012-Mar-23 Fri
| 4.29
| ###
| 4.28
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2012-Mar-21 Wed
| ###
| ###
| 4.27
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Mar-20 Tue
| 4.4
| 4.4
| 4.29
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2012-Mar-19 Mon
| 4.52
| 4.52
| 4.4
| 4.43
| 141,989
| 633,270
| 18.6
| 18.6
| ### |
2012-Mar-16 Fri
| ###
| ###
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2012-Mar-15 Thu
| ###
| ###
| 4.54
| 4.57
| 62,749
| 142,440
| 18.9
| 18.9
| ### |
2012-Mar-14 Wed
| ###
| 4.74
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2012-Mar-13 Tue
| ###
| 4.74
| ###
| 4.7
|
|
| 77.3
| 77.3
| 0.3 |
2012-Mar-12 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| 4.51
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2012-Mar-08 Thu
| ###
| 4.76
| ###
| ###
| 100,940
| ###
| 22.5
| 22.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| 4.51
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2012-Mar-06 Tue
| 4.85
| 4.85
| ###
| ###
| 104,857
| 254,278
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| 4.78
| 4.84
|
|
| 17.5
| 17.5
| 0.3 |
2012-Mar-02 Fri
| ###
| ###
| 4.78
| ###
| 217,775
| 520,482
| 22.4
| 22.4
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| ###
| ###
| ###
| ###
| 291,570
| 0
| 74.2
| 74.2
| 0.0 |
2012-Feb-28 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| 4.83
| 4.87
| 166,282
| 401,571
| 24.6
| 24.6
| 0.3 |
2012-Feb-24 Fri
| ###
| ###
| 4.78
| 4.88
| 209,853
| 501,548
| 23.6
| 23.6
| 0.3 |
2012-Feb-23 Thu
| ###
| ###
| 4.82
| 4.85
|
|
| 16.7
| 16.7
| ### |
2012-Feb-22 Wed
| 4.74
| ###
| 4.74
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-21 Tue
| ###
| 4.71
| ###
| 4.7
| 233,474
| ###
| 74.2
| 74.2
| 0.3 |
2012-Feb-20 Mon
| 4.52
| 4.75
| 4.52
| 4.71
|
|
| 90.9
| 90.9
| ### |
2012-Feb-17 Fri
| 4.56
| 4.57
| 4.46
| 4.54
| 207,388
| 936,356
| 27.5
| 27.5
| 0.3 |
2012-Feb-16 Thu
| 4.54
| 4.59
| 4.46
| 4.55
|
|
| ###
| ###
| 0.3 |
2012-Feb-15 Wed
| ###
| ###
| 4.53
| 4.57
|
|
| ###
| ###
| ### |
2012-Feb-14 Tue
| 4.72
| 4.72
| ###
| ###
| 156,945
| ###
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 4.75
| ###
| 4.75
| 118,550
| 281,556
| ###
| ###
| ### |
2012-Feb-10 Fri
| 4.7
| 4.73
| ###
| 4.7
|
|
| 73.5
| 73.5
| 0.3 |
2012-Feb-09 Thu
| ###
| 4.74
| ###
| 4.7
| 91,974
| 217,978
| 77.3
| 77.3
| 0.3 |
2012-Feb-08 Wed
| ###
| 4.71
| 4.59
| 4.71
|
|
| 78.0
| 78.0
| ### |
2012-Feb-07 Tue
| ###
| ###
| 4.53
| 4.56
|
|
| 12.3
| 12.3
| 0.3 |
2012-Feb-06 Mon
| 4.75
| 4.77
| ###
| 4.7
|
|
| 22.8
| 22.8
| 0.3 |
2012-Feb-03 Fri
| ###
| 4.78
| ###
| 4.73
| 124,249
| 296,955
| 83.4
| 83.4
| 0.3 |
2012-Feb-02 Thu
| ###
| 4.7
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 4.55
| 4.59
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2012-Jan-27 Fri
| 4.41
| 4.52
| ###
| 4.48
| 247,175
| ###
| ###
| ###
| ### |
2012-Jan-25 Wed
| ###
| 4.41
| ###
| ###
| 94,859
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| ###
| 4.4
| ###
| 4.4
| 54,142
| ###
| ###
| ###
| 0.3 |
2012-Jan-23 Mon
| 4.27
| ###
| 4.27
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| 4.22
| 4.26
| 103,750
| ###
| 21.2
| 21.2
| 0.3 |
2012-Jan-19 Thu
| 4.2
| ###
| ###
| 4.27
| 33,659
| 0
| 85.5
| 85.5
| ### |
2012-Jan-18 Wed
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| 4.25
| 4.42
| 4.22
| 4.26
| 82,025
| 354,348
| 60.2
| 60.2
| 0.3 |
2012-Jan-16 Mon
| 4.41
| 4.41
| 4.2
| 4.2
|
|
| 4.7
| 4.7
| ### |
2012-Jan-13 Fri
| 4.43
| 4.46
| ###
| ###
| 42,178
| 94,056
| 20.7
| 20.7
| 0.0 |
2012-Jan-12 Thu
| 4.5
| 4.54
| 4.42
| 4.42
|
|
| ###
| ###
| 0.3 |
2012-Jan-11 Wed
| 4.48
| 4.55
| 4.45
| 4.49
| 47,985
| ###
| 65.5
| 65.5
| ### |
2012-Jan-10 Tue
| 4.41
| 4.49
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2012-Jan-09 Mon
| 4.49
| 4.49
| ###
| 4.4
|
|
| 19.6
| 19.6
| 0.3 |
2012-Jan-06 Fri
| 4.44
| 4.5
| 4.4
| 4.43
| 28,789
| ###
| ###
| ###
| ### |
2012-Jan-05 Thu
| ###
| 4.45
| ###
| 4.43
|
|
| 87.1
| 87.1
| ### |
2012-Jan-04 Wed
| ###
| 4.4
| ###
| 4.4
| 118,258
| ###
| 72.7
| 72.7
| 0.3 |
2012-Jan-03 Tue
| 4.25
| 4.29
| ###
| 4.29
|
|
| 76.4
| 76.4
| ### |
2011-Dec-30 Fri
| 4.21
| 4.26
| ###
| 4.26
| 82,257
| ###
| ###
| ###
| 0.3 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 60,946
| 0
| 5.7
| 5.7
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| 4.26
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-22 Thu
| 4.26
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 4.22
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2011-Dec-20 Tue
| 4.2
| 4.2
| ###
| ###
| 133,855
| ###
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| 4.28
| 146,047
| 0
| ###
| ###
| 0.3 |
2011-Dec-16 Fri
| 4.25
| 4.48
| ###
| 4.48
|
|
| 94.2
| 94.2
| ### |
2011-Dec-15 Thu
| 4.43
| 4.47
| 4.2
| 4.23
|
|
| 8.7
| 8.7
| 0.3 |
2011-Dec-14 Wed
| 4.55
| 4.59
| 4.48
| 4.59
| 83,484
| ###
| ###
| ###
| 0.3 |
2011-Dec-13 Tue
| 4.5
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-12 Mon
| ###
| 4.71
| ###
| ###
| 558,353
| 1,314,921
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| 4.5
| 4.59
| 4.5
| 4.57
| 293,242
| 1,332,784
| 83.6
| 83.6
| ### |
2011-Dec-08 Thu
| 4.56
| ###
| 4.56
| ###
| 183,784
| 419,027
| 85.9
| 85.9
| 0.0 |
2011-Dec-07 Wed
| 4.52
| ###
| 4.5
| 4.56
| 116,881
| 262,982
| ###
| ###
| 0.3 |
2011-Dec-06 Tue
| 4.57
| 4.57
| 4.51
| 4.54
| 205,776
| 934,223
| ###
| ###
| 0.3 |
2011-Dec-05 Mon
| 4.48
| ###
| 4.46
| 4.58
| 222,325
| 495,784
| 83.7
| 83.7
| 0.3 |
2011-Dec-02 Fri
| 4.46
| 4.48
| 4.44
| 4.47
| 84,184
| ###
| 65.0
| 65.0
| ### |
2011-Dec-01 Thu
| 4.5
| 4.585
| 4.385
| 4.49
| 374,558
| ###
| ###
| ###
| ### |
2011-Nov-30 Wed
| ###
| 4.5
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| 4.27
| ###
| 4.25
| ###
| 279,623
| ###
| ###
| ###
| 0.0 |
2011-Nov-28 Mon
| 4.2
| 4.27
| 4.2
| 4.25
| 191,085
| 809,244
| ###
| ###
| ### |
2011-Nov-25 Fri
| 4.24
| 4.29
| ###
| 4.25
| 232,821
| ###
| 78.7
| 78.7
| ### |
2011-Nov-24 Thu
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2011-Nov-23 Wed
| ###
| 4.24
| ###
| ###
| 247,820
| 525,378
| 86.7
| 86.7
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| 4.24
| 4.25
| ###
| ###
| 103,343
| ###
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| 4.25
| 69,425
| 0
| 86.4
| 86.4
| ### |
2011-Nov-17 Thu
| 4.24
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2011-Nov-15 Tue
| 4.28
| ###
| 4.2
| 4.29
| 150,123
| 315,258
| ###
| ###
| ### |
2011-Nov-14 Mon
| ###
| ###
| 4.24
| ###
| 111,175
| ###
| 23.5
| 23.5
| 0.0 |
2011-Nov-11 Fri
| ###
| 4.4
| 4.28
| ###
| 206,284
| 895,272
| 73.2
| 73.2
| 0.0 |
2011-Nov-10 Thu
| ###
| 4.46
| ###
| 4.43
|
|
| ###
| ###
| ### |
|