now that was a buy :), page-29

Just a little more info for everyone.... :)


Date Open High Low Close Volume Cumulative Dilution Factor
22-Jul-09 0.002 0.003 0.002 0.002 95900000 1
21-Jul-09 0.001 0.001 0.001 0.001 1000000 1
20-Jul-09 0.002 0.002 0.002 0.002 0 1
17-Jul-09 0.002 0.002 0.002 0.002 1300000 1
16-Jul-09 0.001 0.002 0.001 0.002 10750000 1
15-Jul-09 0.002 0.002 0.002 0.002 2290000 1
14-Jul-09 0.002 0.002 0.002 0.002 2250000 1
13-Jul-09 0.002 0.002 0.002 0.002 5810000 1
10-Jul-09 0.002 0.002 0.001 0.002 33324486 1
9-Jul-09 0.002 0.002 0.002 0.002 3650000 1
8-Jul-09 0.002 0.002 0.001 0.001 750000 1
7-Jul-09 0.002 0.002 0.002 0.002 250000 1
6-Jul-09 0.002 0.002 0.002 0.002 6760934 1
3-Jul-09 0.002 0.002 0.002 0.002 2710000 1
2-Jul-09 0.002 0.002 0.002 0.002 5000000 1
1-Jul-09 0.002 0.002 0.002 0.002 9700000 1
30-Jun-09 0.002 0.002 0.001 0.002 2708288 1
29-Jun-09 0.002 0.002 0.001 0.001 18219220 1
26-Jun-09 0.002 0.002 0.002 0.002 17159333 1
25-Jun-09 0.002 0.002 0.001 0.002 32342524 1
24-Jun-09 0.002 0.003 0.001 0.001 55408916 1
23-Jun-09 0.003 0.003 0.002 0.002 550000 1
22-Jun-09 0.002 0.003 0.002 0.003 1200000 1
19-Jun-09 0.002 0.003 0.002 0.002 1259016 1
18-Jun-09 0.002 0.003 0.002 0.003 3300000 1
17-Jun-09 0.003 0.003 0.003 0.003 4866666 1
16-Jun-09 0.003 0.003 0.003 0.003 0 1
15-Jun-09 0.002 0.003 0.002 0.003 2113333 1
12-Jun-09 0.002 0.003 0.002 0.002 619999 1
11-Jun-09 0.002 0.002 0.002 0.002 4196666 1
10-Jun-09 0.002 0.003 0.002 0.003 1724000 1
9-Jun-09 0.003 0.003 0.002 0.003 2715683 1
5-Jun-09 0.003 0.003 0.003 0.003 2059016 1
4-Jun-09 0.002 0.002 0.002 0.002 462600 1
3-Jun-09 0.002 0.002 0.002 0.002 400000 1
2-Jun-09 0.002 0.003 0.002 0.002 3599792 1
1-Jun-09 0.002 0.002 0.002 0.002 1250000 1
29-May-09 0.002 0.002 0.002 0.002 3639691 1
28-May-09 0.002 0.002 0.002 0.002 9931300 1
27-May-09 0.002 0.002 0.002 0.002 1330000 1
26-May-09 0.002 0.002 0.002 0.002 100000 1
25-May-09 0.002 0.003 0.002 0.003 3300000 1
22-May-09 0.003 0.003 0.003 0.003 3566666 1
21-May-09 0.004 0.004 0.003 0.003 5500000 1
20-May-09 0.003 0.004 0.003 0.003 14312728 1
19-May-09 0.004 0.004 0.004 0.004 0 1
18-May-09 0.004 0.004 0.004 0.004 0 1
15-May-09 0.004 0.004 0.004 0.004 0 1
14-May-09 0.004 0.004 0.004 0.004 0 1
13-May-09 0.004 0.004 0.004 0.004 1250000 1
12-May-09 0.005 0.005 0.004 0.004 634000 1
11-May-09 0.004 0.004 0.003 0.004 1107530 1
8-May-09 0.004 0.004 0.004 0.004 995000 1
7-May-09 0.004 0.004 0.004 0.004 356000 1
6-May-09 0.004 0.004 0.004 0.004 40000 1
5-May-09 0.004 0.004 0.004 0.004 480000 1
4-May-09 0.004 0.004 0.004 0.004 300000 1
1-May-09 0.004 0.004 0.004 0.004 1000000 1
30-Apr-09 0.005 0.005 0.004 0.004 1354595 1
29-Apr-09 0.005 0.005 0.005 0.005 200000 1
28-Apr-09 0.004 0.004 0.004 0.004 1263462 1
27-Apr-09 0.005 0.005 0.004 0.004 3118057 1
24-Apr-09 0.004 0.005 0.004 0.005 1215000 1
23-Apr-09 0.004 0.004 0.004 0.004 262943 1
22-Apr-09 0.004 0.004 0.004 0.004 188797 1
21-Apr-09 0.004 0.004 0.004 0.004 1000000 1
20-Apr-09 0.004 0.004 0.004 0.004 0 1
17-Apr-09 0.004 0.004 0.004 0.004 0 1
16-Apr-09 0.004 0.004 0.004 0.004 0 1
15-Apr-09 0.004 0.004 0.004 0.004 0 1
14-Apr-09 0.004 0.004 0.004 0.004 0 1
9-Apr-09 0.004 0.004 0.004 0.004 1728000 1
8-Apr-09 0.004 0.004 0.004 0.004 482000 1
7-Apr-09 0.005 0.005 0.004 0.004 8142283 1
6-Apr-09 0.005 0.005 0.005 0.005 1300000 1
3-Apr-09 0.005 0.005 0.005 0.005 731957 1
2-Apr-09 0.005 0.006 0.004 0.004 1981410 1
1-Apr-09 0.005 0.005 0.005 0.005 2675650 1
31-Mar-09 0.004 0.004 0.004 0.004 4054350 1
30-Mar-09 0.004 0.004 0.004 0.004 0 1
27-Mar-09 0.003 0.004 0.003 0.004 368500 1
26-Mar-09 0.003 0.003 0.003 0.003 1350000 1
25-Mar-09 0.003 0.003 0.003 0.003 0 1
24-Mar-09 0.003 0.003 0.003 0.003 682000 1
23-Mar-09 0.003 0.003 0.002 0.002 2522857 1
20-Mar-09 0.003 0.003 0.003 0.003 55000 1
19-Mar-09 0.003 0.003 0.003 0.003 0 1
18-Mar-09 0.003 0.003 0.003 0.003 0 1
17-Mar-09 0.003 0.003 0.003 0.003 0 1
16-Mar-09 0.003 0.003 0.003 0.003 200000 1
13-Mar-09 0.002 0.003 0.002 0.003 2817450 1
12-Mar-09 0.003 0.003 0.003 0.003 0 1
11-Mar-09 0.003 0.003 0.003 0.003 1000000 1
10-Mar-09 0.003 0.003 0.003 0.003 1000000 1
9-Mar-09 0.003 0.003 0.003 0.003 1012240 1
6-Mar-09 0.003 0.003 0.003 0.003 2305000 1
5-Mar-09 0.003 0.003 0.003 0.003 120000 1
4-Mar-09 0.003 0.003 0.003 0.003 0 1
3-Mar-09 0.003 0.003 0.003 0.003 0 1
2-Mar-09 0.003 0.003 0.003 0.003 31250 1
27-Feb-09 0.003 0.003 0.003 0.003 0 1
26-Feb-09 0.003 0.003 0.003 0.003 200000 1
25-Feb-09 0.003 0.003 0.003 0.003 35000 1
24-Feb-09 0.003 0.003 0.003 0.003 53000 1
23-Feb-09 0.003 0.003 0.003 0.003 2790493 1
20-Feb-09 0.003 0.003 0.003 0.003 0 1
19-Feb-09 0.003 0.003 0.003 0.003 0 1
18-Feb-09 0.003 0.003 0.003 0.003 0 1
17-Feb-09 0.004 0.004 0.003 0.003 500000 1
16-Feb-09 0.003 0.003 0.003 0.003 0 1
13-Feb-09 0.003 0.003 0.003 0.003 100000 1
12-Feb-09 0.004 0.005 0.003 0.003 673700 1
11-Feb-09 0.003 0.004 0.003 0.004 250000 1
10-Feb-09 0.004 0.004 0.004 0.004 0 1
9-Feb-09 0.004 0.004 0.004 0.004 275017 1
6-Feb-09 0.004 0.004 0.004 0.004 2300000 1
5-Feb-09 0.004 0.004 0.004 0.004 0 1
4-Feb-09 0.004 0.004 0.004 0.004 0 1
3-Feb-09 0.003 0.005 0.003 0.004 1249966 1
2-Feb-09 0.003 0.003 0.003 0.003 50000 1
30-Jan-09 0.004 0.004 0.004 0.004 0 1
29-Jan-09 0.004 0.004 0.004 0.004 0 1
28-Jan-09 0.004 0.004 0.004 0.004 0 1
27-Jan-09 0.004 0.004 0.004 0.004 730034 1
23-Jan-09 0.004 0.004 0.004 0.004 0 1
22-Jan-09 0.004 0.004 0.004 0.004 0 1
21-Jan-09 0.004 0.004 0.004 0.004 0 1
20-Jan-09 0.004 0.004 0.004 0.004 0 1
19-Jan-09 0.004 0.004 0.004 0.004 0 1
16-Jan-09 0.004 0.004 0.004 0.004 600000 1
15-Jan-09 0.005 0.005 0.005 0.005 0 1
14-Jan-09 0.005 0.005 0.005 0.005 0 1
13-Jan-09 0.005 0.005 0.005 0.005 400000 1
12-Jan-09 0.005 0.005 0.004 0.004 700000 1
9-Jan-09 0.005 0.005 0.005 0.005 0 1
8-Jan-09 0.005 0.005 0.005 0.005 350000 1
7-Jan-09 0.006 0.006 0.006 0.006 500000 1
6-Jan-09 0.005 0.006 0.005 0.006 373000 1
5-Jan-09 0.005 0.005 0.005 0.005 1950000 1
2-Jan-09 0.004 0.004 0.004 0.004 0 1
31-Dec-08 0.004 0.004 0.004 0.004 200000 1
30-Dec-08 0.004 0.004 0.004 0.004 855000 1
29-Dec-08 0.004 0.004 0.004 0.004 337426 1
24-Dec-08 0.005 0.005 0.005 0.005 0 1
23-Dec-08 0.005 0.005 0.005 0.005 200000 1
22-Dec-08 0.004 0.005 0.004 0.005 1500000 1
19-Dec-08 0.004 0.005 0.004 0.004 2443333 1
18-Dec-08 0.004 0.004 0.004 0.004 305000 1
17-Dec-08 0.004 0.004 0.003 0.004 2793600 1
16-Dec-08 0.004 0.004 0.004 0.004 0 1
15-Dec-08 0.004 0.004 0.004 0.004 2075000 1
12-Dec-08 0.003 0.003 0.003 0.003 114619 1
11-Dec-08 0.003 0.003 0.003 0.003 250000 1
10-Dec-08 0.003 0.003 0.003 0.003 50000 1
9-Dec-08 0.003 0.003 0.003 0.003 2800000 1
8-Dec-08 0.003 0.003 0.003 0.003 0 1
5-Dec-08 0.003 0.003 0.003 0.003 0 1
4-Dec-08 0.003 0.003 0.003 0.003 1950000 1
3-Dec-08 0.004 0.004 0.004 0.004 0 1
2-Dec-08 0.004 0.004 0.004 0.004 250000 1
1-Dec-08 0.003 0.004 0.003 0.004 440000 1
28-Nov-08 0.004 0.004 0.004 0.004 1200000 1
27-Nov-08 0.003 0.003 0.003 0.003 0 1
26-Nov-08 0.004 0.004 0.003 0.003 2944000 1
25-Nov-08 0.003 0.003 0.003 0.003 350000 1
24-Nov-08 0.003 0.003 0.003 0.003 146452 1
21-Nov-08 0.003 0.003 0.003 0.003 725000 1
20-Nov-08 0.005 0.005 0.005 0.005 438600 1
19-Nov-08 0.005 0.005 0.005 0.005 0 1
18-Nov-08 0.004 0.005 0.004 0.005 925000 1
17-Nov-08 0.004 0.004 0.004 0.004 487938 1
14-Nov-08 0.004 0.004 0.004 0.004 0 1
13-Nov-08 0.004 0.004 0.004 0.004 50000 1
12-Nov-08 0.004 0.004 0.004 0.004 1000000 1
11-Nov-08 0.005 0.005 0.004 0.004 220000 1
10-Nov-08 0.004 0.004 0.004 0.004 1838562 1
7-Nov-08 0.005 0.005 0.004 0.004 2652294 1
6-Nov-08 0.004 0.004 0.004 0.004 100000 1
5-Nov-08 0.004 0.004 0.004 0.004 100000 1
4-Nov-08 0.005 0.005 0.004 0.004 1024600 1
3-Nov-08 0.005 0.005 0.005 0.005 850000 1
31-Oct-08 0.004 0.005 0.004 0.005 597706 1
30-Oct-08 0.005 0.005 0.005 0.005 750000 1
29-Oct-08 0.005 0.005 0.005 0.005 110000 1
28-Oct-08 0.004 0.005 0.004 0.005 2108660 1
27-Oct-08 0.005 0.006 0.004 0.004 1490000 1
24-Oct-08 0.005 0.005 0.005 0.005 0 1
23-Oct-08 0.005 0.005 0.005 0.005 230000 1
22-Oct-08 0.006 0.006 0.005 0.005 1120000 1
21-Oct-08 0.006 0.006 0.005 0.006 1244056 1
20-Oct-08 0.005 0.005 0.005 0.005 0 1
17-Oct-08 0.005 0.006 0.005 0.005 1959350 1
16-Oct-08 0.007 0.007 0.006 0.006 611300 1
15-Oct-08 0.006 0.007 0.006 0.006 787777 1
14-Oct-08 0.006 0.007 0.005 0.005 2090000 1
13-Oct-08 0.005 0.006 0.005 0.005 972600 1
10-Oct-08 0.005 0.006 0.005 0.005 570000 1
9-Oct-08 0.007 0.007 0.005 0.006 2175855 1
8-Oct-08 0.007 0.007 0.007 0.007 1200000 1
7-Oct-08 0.006 0.007 0.006 0.007 140000 1
6-Oct-08 0.007 0.007 0.006 0.006 2131070 1
3-Oct-08 0.007 0.008 0.007 0.008 1324815 1
2-Oct-08 0.007 0.009 0.007 0.009 728000 1
1-Oct-08 0.007 0.007 0.007 0.007 0 1
30-Sep-08 0.007 0.007 0.007 0.007 2013100 1
29-Sep-08 0.008 0.008 0.008 0.008 500000 1
26-Sep-08 0.008 0.008 0.008 0.008 625000 1
25-Sep-08 0.008 0.008 0.008 0.008 285000 1
24-Sep-08 0.008 0.008 0.008 0.008 270000 1
23-Sep-08 0.009 0.009 0.009 0.009 0 1
22-Sep-08 0.008 0.009 0.008 0.009 626403 1
19-Sep-08 0.009 0.009 0.008 0.008 1656667 1
18-Sep-08 0.009 0.009 0.008 0.009 1860783 1
17-Sep-08 0.008 0.008 0.008 0.008 580000 1
16-Sep-08 0.008 0.008 0.006 0.006 1519500 1
12-Sep-08 0.01 0.01 0.009 0.009 350000 1
11-Sep-08 0.01 0.01 0.009 0.01 518346 1
10-Sep-08 0.01 0.01 0.01 0.01 1345096 1
9-Sep-08 0.011 0.011 0.01 0.01 551336 1
8-Sep-08 0.011 0.011 0.01 0.011 1180000 1
5-Sep-08 0.012 0.012 0.011 0.011 4366599 1
4-Sep-08 0.012 0.012 0.012 0.012 295948 1
3-Sep-08 0.012 0.013 0.012 0.013 348000 1
2-Sep-08 0.013 0.013 0.012 0.012 1005500 1
1-Sep-08 0.012 0.012 0.012 0.012 424000 1
29-Aug-08 0.012 0.013 0.012 0.012 610000 1
28-Aug-08 0.012 0.012 0.012 0.012 811456 1
27-Aug-08 0.012 0.013 0.012 0.012 900000 1
26-Aug-08 0.012 0.012 0.012 0.012 3475000 1
25-Aug-08 0.012 0.013 0.011 0.011 5124464 1
22-Aug-08 0.015 0.015 0.013 0.013 3807446 1
21-Aug-08 0.017 0.017 0.013 0.015 14940746 1
20-Aug-08 0.012 0.012 0.012 0.012 1000000 1
19-Aug-08 0.012 0.012 0.012 0.012 526580 1
18-Aug-08 0.013 0.013 0.013 0.013 43000 1
15-Aug-08 0.012 0.012 0.012 0.012 0 1
14-Aug-08 0.012 0.012 0.012 0.012 50000 1
13-Aug-08 0.012 0.012 0.012 0.012 200000 1
12-Aug-08 0.014 0.014 0.013 0.013 1099300 1
11-Aug-08 0.014 0.014 0.014 0.014 575444 1
8-Aug-08 0.012 0.015 0.012 0.014 5860229 1
7-Aug-08 0.011 0.012 0.011 0.012 107300 1
6-Aug-08 0.012 0.012 0.012 0.012 880658 1
5-Aug-08 0.012 0.012 0.012 0.012 2854166 1
4-Aug-08 0.013 0.013 0.013 0.013 2700000 1
1-Aug-08 0.013 0.013 0.013 0.013 350000 1
31-Jul-08 0.013 0.014 0.012 0.014 2699997 1
30-Jul-08 0.012 0.012 0.012 0.012 345000 1
29-Jul-08 0.012 0.012 0.012 0.012 1330000 1
28-Jul-08 0.013 0.013 0.012 0.012 580003 1
25-Jul-08 0.012 0.012 0.012 0.012 994000 1
24-Jul-08 0.013 0.013 0.012 0.012 3000000 1
23-Jul-08 0.013 0.013 0.013 0.013 250000 1