Look at HIMR 3B from August:
date - - - - - close - - volume - - - open - - high - - low
10/1/2012 0.0005 39,214,956.00 0.0008 0.0005
9/28/2012 0.0007 42,167,512.00 0.0008 0.0008 0.0007
9/27/2012 0.0008 26,441,612.00 0.0008 0.0009 0.0006
9/26/2012 0.0008 6,057,600.00 0.0009 0.0009 0.0008
9/25/2012 0.0008 24,233,556.00 0.0009 0.0009 0.0007
9/24/2012 0.0008 45,375,412.00 0.0009 0.0009 0.0007
9/21/2012 0.0009 13,549,976.00 0.0009 0.0009 0.0008
9/20/2012 0.0009 43,105,000.00 0.001 0.001 0.0008
9/19/2012 0.001 20,323,304.00 0.0011 0.0011 0.001
9/18/2012 0.001 24,692,432.00 0.001 0.001 0.0009
9/17/2012 0.0009 11,095,728.00 0.0009 0.001 0.0008
9/14/2012 0.001 6,122,111.00 0.001 0.001 0.0008
9/13/2012 0.001 18,156,840.00 0.0009 0.001 0.0008
9/12/2012 0.0009 21,459,512.00 0.0008 0.0009 0.0008
9/11/2012 0.0009 41,159,116.00 0.0009 0.0009 0.0007
9/10/2012 0.0009 34,617,128.00 0.001 0.001 0.0008
9/7/2012 0.001 16,111,709.00 0.0011 0.0011 0.0009
9/6/2012 0.0011 88,613,504.00 0.0008 0.0012 0.0008
9/5/2012 0.0008 16,648,739.00 0.0009 0.001 0.0008
9/4/2012 0.0009 20,780,064.00 0.0009 0.001 0.0008
Total Sep 559,925,811.00
8/31/2012 0.001 21,839,340.00 0.0009 0.001 0.0009
8/30/2012 0.001 46,826,528.00 0.001 0.001 0.0008
8/29/2012 0.0009 77,527,432.00 0.0012 0.0014 0.0009
8/28/2012 0.0011 71,110,640.00 0.0009 0.0012 0.0008
8/27/2012 0.0008 22,133,592.00 0.001 0.0012 0.0008
8/24/2012 0.0009 59,042,696.00 0.0013 0.0013 0.0009
8/23/2012 0.0013 61,792,600.00 0.0018 0.0018 0.0012
8/22/2012 0.0017 112,496,792.00 0.0019 0.0022 0.0014
8/21/2012 0.0017 115,054,000.00 0.0015 0.0018 0.0014
8/20/2012 0.0013 81,435,216.00 0.0011 0.0014 0.0011
8/17/2012 0.0011 118,092,768.00 0.001 0.0014 0.001
8/16/2012 0.0009 376,477,280.00 0.0019 0.0021 0.0008
8/15/2012 0.0016 390,132,608.00 0.0012 0.0026 0.0011
8/14/2012 0.0011 244,639,680.00 0.0006 0.0011 0.0006
8/13/2012 0.0006 79,862,384.00 0.0005 0.0006 0.0004
8/10/2012 0.0005 85,917,872.00 0.0004 0.0005 0.0003
8/9/2012 0.0004 12,537,000.00 0.0004 0.0004 0.0003
8/8/2012 0.0004 43,827,016.00 0.0005 0.0005 0.0003
8/7/2012 0.0005 13,014,900.00 0.0005 0.0005 0.0004
8/6/2012 0.0004 66,523,572.00 0.0005 0.0006 0.0004
8/3/2012 0.0005 53,057,212.00 0.0005 0.0006 0.0004
8/2/2012 0.0005 59,537,192.00 0.0007 0.0007 0.0004
8/1/2012 0.0006 131,993,800.00 0.0007 0.0008 0.0006
Total Aug 2,344,872,120.00
7/31/2012 0.0006 128,381,904.00 0.0009 0.0009 0.0006
7/30/2012 0.0008 111,214,312.00 0.001 0.0011 0.0007
7/27/2012 0.0009 108,687,160.00 0.0006 0.001 0.0006
GLTA
.
AI
