Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Aug-08 09:17:26 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AAX) AUSENCO LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for AAX    Limits Next Section


Company Details for (AAX) AUSENCO LIMITED

Listing Code AAX
Listing Name AUSENCO LIMITED
GICS Sector Capital Goods
ISIN Name AUSENCO LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAX5


Maximum Price date available .. Thursday 7th August 2025
Latest price with VOLUME for AAX .. Monday 29th August 2016

AAX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 320 0.4
MAX ### 15,213,580 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AAX    Bottom Next Section


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (AAX) AUSENCO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.48
2014-Apr-08 Tue 0.57 0.59 0.57 0.59 93.4 93.4 0.0
2014-Apr-07 Mon ### 0.58 ### 0.58 ### ### ###
2014-Apr-04 Fri 0.57 0.58 ### ### 19.5 19.5 0.0
2014-Apr-03 Thu 0.58 0.585 0.57 0.57 ### ### ###
2014-Apr-02 Wed 0.585 0.59 0.57 0.57 ### ### ###
2014-Apr-01 Tue 0.59 ### 0.585 0.59 ### ### 0.0
2014-Mar-31 Mon 0.57 0.575 ### 0.57 72,356 ### 68.8 68.8 ###
2014-Mar-28 Fri 0.58 0.59 0.575 0.58 168,675 98,253 66.9 66.9 ###
2014-Mar-27 Thu ### ### 0.57 0.575 441,482 125,822 ### ### ###
2014-Mar-26 Wed 0.57 ### ### 0.59 ### ### 0.0
2014-Mar-25 Tue 0.57 0.58 ### ### 100,981 29,284 ### ### 0.0
2014-Mar-24 Mon ### 0.58 0.56 0.58 467,389 ### 87.4 87.4 ###
2014-Mar-21 Fri ### 0.57 0.55 0.555 18.3 18.3 ###
2014-Mar-20 Thu 0.58 0.58 0.55 0.56 12.6 12.6 ###
2014-Mar-19 Wed 0.575 ### 0.575 0.58 77.3 77.3 ###
2014-Mar-18 Tue 0.58 ### 0.57 ### 91.9 91.9 0.0
2014-Mar-17 Mon ### ### 0.57 0.57 133,171 37,953 7.8 7.8 ###
2014-Mar-14 Fri ### ### 0.57 0.585 15.3 15.3 ###
2014-Mar-13 Thu ### ### ### ### 491,028 0 73.6 73.6 0.0
2014-Mar-12 Wed ### ### ### ### 181,049 0 74.0 74.0 0.0
2014-Mar-11 Tue ### ### 0.585 ### 177,557 ### 75.5 75.5 0.0
2014-Mar-10 Mon ### ### 0.58 ### ### ### 0.0
2014-Mar-07 Fri ### ### 0.58 ### 810,128 ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### 0.58 ### 331,845 ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### ### 0.59 11.2 11.2 0.0
2014-Feb-28 Fri ### ### 0.585 0.585 511,329 ### ### ### ###
2014-Feb-27 Thu ### ### ### ### 7.8 7.8 0.0
2014-Feb-26 Wed ### ### 0.625 ### ### ### 0.0
2014-Feb-25 Tue ### ### 0.625 0.625 29.7 29.7 0.0
2014-Feb-24 Mon ### ### 0.625 ### 300,559 93,924 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 286,354 0 82.3 82.3 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed 0.71 0.71 ### 0.655 3.9 3.9 ###
2014-Feb-18 Tue ### 0.725 ### ### 23.4 23.4 0.0
2014-Feb-17 Mon ### 0.72 ### 0.71 86.5 86.5 ###
2014-Feb-14 Fri 0.675 ### 0.675 0.685 233,442 78,786 ### ### 0.0
2014-Feb-13 Thu ### ### ### 0.675 77.9 77.9 0.0
2014-Feb-12 Wed ### ### ### ### 356,972 0 ### ### 0.0
2014-Feb-11 Tue 0.675 ### ### ### 388,553 0 ### ### 0.0
2014-Feb-10 Mon ### ### ### ### 78.8 78.8 0.0
2014-Feb-07 Fri ### 0.675 ### ### 86.9 86.9 0.0
2014-Feb-06 Thu ### ### ### ### 6.9 6.9 0.0
2014-Feb-05 Wed ### ### ### ### 30.3 30.3 0.0
2014-Feb-04 Tue 0.7 0.7 0.655 0.655 ### ### ###
2014-Feb-03 Mon 0.685 0.7 ### ### 79.0 79.0 0.0
2014-Jan-31 Fri ### 0.7 ### 0.7 246,927 86,424 ### ### ###
2014-Jan-30 Thu ### 0.685 ### ### 503,328 172,389 ### ### 0.0
2014-Jan-29 Wed 0.685 ### ### ### 23.8 23.8 0.0
2014-Jan-28 Tue 0.685 ### ### 0.675 373,278 0 24.2 24.2 0.0
2014-Jan-24 Fri ### ### ### ### 361,382 0 71.3 71.3 0.0
2014-Jan-23 Thu 0.7 0.7 ### ### ### ### 0.0
2014-Jan-22 Wed 0.71 ### 0.685 ### 15.9 15.9 0.0
2014-Jan-21 Tue 0.71 0.72 ### 0.72 353,340 ### ### ### ###
2014-Jan-20 Mon ### ### 0.675 0.71 486,843 ### 89.6 89.6 ###
2014-Jan-17 Fri 0.7 0.71 ### ### 518,845 184,189 6.0 6.0 0.0
2014-Jan-16 Thu ### 0.7 ### 0.7 348,870 ### 91.5 91.5 ###
2014-Jan-15 Wed 0.685 0.685 ### ### 384,376 131,648 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon 0.71 ### ### 0.675 6.2 6.2 0.0
2014-Jan-10 Fri 0.7 ### ### ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 4,960,353 0 95.0 95.0 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### 0.625 ### ### 0.0
2014-Jan-06 Mon ### ### ### ### 88.3 88.3 0.0
2014-Jan-03 Fri 0.625 0.625 ### ### 594,177 185,680 17.9 17.9 0.0
2014-Jan-02 Thu ### ### ### 0.625 13.6 13.6 0.0
2013-Dec-31 Tue ### ### ### ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### 0.655 ### ### 859,953 ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 1,832,642 0 18.5 18.5 0.0
2013-Dec-23 Mon ### ### ### 0.645 912,743 0 73.7 73.7 ###
2013-Dec-20 Fri ### 0.655 ### 0.645 ### ### ###
2013-Dec-19 Thu ### 0.685 ### 0.645 639,378 218,986 ### ### ###
2013-Dec-18 Wed ### ### ### ### 393,979 0 ### ### 0.0
2013-Dec-17 Tue ### 0.7 0.645 ### 1,280,059 ### ### ### 0.0
2013-Dec-16 Mon ### 0.7 ### 0.685 2,037,886 ### 90.6 90.6 0.0
2013-Dec-13 Fri 0.625 ### ### ### 1,081,543 0 ### ### 0.0
2013-Dec-12 Thu 0.625 0.625 ### ### 1,253,376 391,680 21.5 21.5 0.0
2013-Dec-11 Wed ### ### ### ### 773,389 0 14.8 14.8 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### 0.625 ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 94.5 94.5 0.0
2013-Dec-05 Thu ### 0.625 0.59 ### 1,472,282 ### 34.6 34.6 0.0
2013-Dec-04 Wed ### ### 0.57 0.58 5,616,946 1,600,829 10.4 10.4 ###
2013-Dec-03 Tue 0.675 ### ### ### 3.2 3.2 0.0
2013-Dec-02 Mon 0.7 0.74 ### ### 4,621,877 ### ### ### 0.0
2013-Nov-29 Fri 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-28 Thu 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-27 Wed 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-26 Tue 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-25 Mon 1.2 1.2 1.2 1.2 0 0.1
2013-Nov-22 Fri 1.24 1.255 1.2 1.2 246,772 ### ### ### 0.1
2013-Nov-21 Thu 1.26 1.27 1.21 1.24 21.4 21.4 0.1
2013-Nov-20 Wed ### ### 1.24 1.26 231,485 143,520 ### ### ###
2013-Nov-19 Tue ### ### 1.325 ### 13.1 13.1 0.0
2013-Nov-18 Mon ### ### ### ### 183,220 0 15.5 15.5 0.0
2013-Nov-15 Fri ### 1.4 1.325 ### ### ### 0.0
2013-Nov-14 Thu 1.49 ### 1.355 1.355 427,746 ### 2.4 2.4 ###
2013-Nov-13 Wed ### 1.51 1.472 1.5 305,881 ### ### ### 0.1
2013-Nov-12 Tue 1.53 ### 1.42 1.45 ### ### ###
2013-Nov-11 Mon 1.53 1.55 1.5 1.52 36.2 36.2 0.1
2013-Nov-08 Fri 1.55 1.59 1.47 1.52 415,350 635,485 15.4 15.4 0.1
2013-Nov-07 Thu ### ### 1.55 1.55 ### ### ###
2013-Nov-06 Wed 1.625 1.625 ### ### 196,342 159,527 18.3 18.3 0.0
2013-Nov-05 Tue ### ### 1.58 ### 79,848 63,079 18.1 18.1 0.0
2013-Nov-04 Mon ### ### ### ### 20.6 20.6 0.0
2013-Nov-01 Fri ### ### ### ### 92,440 0 ### ### 0.0
2013-Oct-31 Thu ### ### ### ### 145,353 0 21.5 21.5 0.0
2013-Oct-30 Wed 1.745 1.745 1.685 1.685 ### ### ###
2013-Oct-29 Tue 1.745 1.76 1.7 1.76 190,426 ### 80.9 80.9 0.1
2013-Oct-28 Mon 1.76 1.76 ### ### 223,050 196,284 ### ### 0.0
2013-Oct-25 Fri 1.75 1.76 1.74 1.76 155,559 272,228 77.0 77.0 0.1
2013-Oct-24 Thu 1.745 1.76 1.73 1.75 78,884 137,652 69.7 69.7 0.1
2013-Oct-23 Wed 1.74 1.775 1.725 1.74 ### ### 0.1
2013-Oct-22 Tue 1.745 1.76 1.72 1.76 ### ### 0.1
2013-Oct-21 Mon 1.72 1.78 1.71 1.74 78.5 78.5 0.1
2013-Oct-18 Fri ### 1.725 1.655 1.72 178,888 302,320 88.7 88.7 0.1
2013-Oct-17 Thu ### ### ### ### 84.8 84.8 0.0
2013-Oct-16 Wed ### ### ### ### 86.7 86.7 0.0
2013-Oct-15 Tue ### ### ### ### 84.5 84.5 0.0
2013-Oct-14 Mon ### ### ### ### 89,588 0 ### ### 0.0
2013-Oct-11 Fri 1.625 ### 1.625 1.645 ### ### 0.1
2013-Oct-10 Thu 1.57 ### 1.57 1.625 91.7 91.7 ###
2013-Oct-09 Wed 1.57 ### 1.54 1.57 298,752 ### ### ### 0.1
2013-Oct-08 Tue ### ### 1.55 ### 423,147 ### ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 39.3 39.3 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 116,421 0 86.8 86.8 0.0
2013-Oct-02 Wed ### ### ### ### 20.1 20.1 0.0
2013-Oct-01 Tue ### ### 1.59 ### 23.3 23.3 0.0
2013-Sep-30 Mon ### ### ### 1.625 161,422 0 ### ### ###
2013-Sep-27 Fri ### 1.645 ### ### ### ### 0.0
2013-Sep-26 Thu ### 1.675 ### ### 257,981 216,059 19.0 19.0 0.0
2013-Sep-25 Wed ### ### ### ### 260,222 0 ### ### 0.0
2013-Sep-24 Tue ### ### ### ### 211,556 0 26.9 26.9 0.0
2013-Sep-23 Mon 1.645 1.645 ### ### 519,840 ### 19.1 19.1 0.0
2013-Sep-20 Fri 1.7 1.7 ### ### 115,388 98,079 ### ### 0.0
2013-Sep-19 Thu 1.71 1.775 ### ### ### ### 0.0
2013-Sep-18 Wed ### 1.7 ### 1.685 281,183 ### 85.9 85.9 ###
2013-Sep-17 Tue 1.7 1.7 ### 1.645 149,186 ### ### ### 0.1
2013-Sep-16 Mon 1.685 1.74 1.685 ### 140,773 241,073 76.7 76.7 0.0
2013-Sep-13 Fri 1.78 1.78 ### 1.685 249,574 222,120 5.2 5.2 ###
2013-Sep-12 Thu 1.74 1.81 1.74 1.78 ### ### 0.1
2013-Sep-11 Wed ### 1.747 1.675 1.73 88.2 88.2 ###
2013-Sep-10 Tue 1.675 1.72 ### ### ### ### 0.0
2013-Sep-09 Mon ### 1.685 1.647 ### 74.0 74.0 0.0
2013-Sep-06 Fri 1.625 1.655 ### ### ### ### 0.0
2013-Sep-05 Thu ### 1.642 ### ### 1,147,082 941,754 87.9 87.9 0.0
2013-Sep-04 Wed ### ### ### ### 13.8 13.8 0.0
2013-Sep-03 Tue ### ### ### ### 206,420 0 ### ### 0.0
2013-Sep-02 Mon ### 1.645 1.625 ### 228,455 373,523 67.5 67.5 0.0
2013-Aug-30 Fri 1.56 ### 1.56 1.625 297,484 ### 87.7 87.7 ###
2013-Aug-29 Thu 1.59 ### 1.56 1.56 421,880 ### ### ### ###
2013-Aug-28 Wed ### ### 1.57 1.59 424,477 ### ### ### ###
2013-Aug-27 Tue 1.685 ### ### 1.625 303,750 0 11.6 11.6 ###
2013-Aug-26 Mon ### 1.7 ### 1.685 ### ### ###
2013-Aug-23 Fri 1.625 ### ### ### 322,986 0 82.1 82.1 0.0
2013-Aug-22 Thu 1.725 1.74 ### 1.645 503,278 437,851 9.5 9.5 0.1
2013-Aug-21 Wed 1.725 1.76 ### 1.725 290,021 ### ### ### ###
2013-Aug-20 Tue ### ### ### 1.725 230,144 0 78.9 78.9 ###
2013-Aug-19 Mon ### 1.7 ### 1.685 ### ### ###
2013-Aug-16 Fri 1.72 1.72 ### ### 285,773 ### ### ### 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### ### ### 1.625 412,382 0 ### ### ###
2013-Aug-13 Tue 1.57 1.58 1.545 1.58 65.9 65.9 0.1
2013-Aug-12 Mon 1.525 1.56 1.525 1.56 460,654 710,558 ### ### ###
2013-Aug-09 Fri 1.55 1.555 1.51 1.51 ### ### 0.1
2013-Aug-08 Thu 1.545 ### 1.545 1.55 ### ### ###
2013-Aug-07 Wed 1.58 1.58 1.525 1.54 276,275 ### 20.8 20.8 ###
2013-Aug-06 Tue 1.54 1.575 1.51 1.56 243,943 376,282 83.8 83.8 ###
2013-Aug-05 Mon ### ### ### 1.525 171,848 0 ### ### 0.1
2013-Aug-02 Fri 1.51 1.55 ### ### 282,942 219,280 ### ### 0.0
2013-Aug-01 Thu 1.54 1.55 1.49 1.49 283,742 431,287 12.1 12.1 ###
2013-Jul-31 Wed 1.485 1.54 1.47 1.525 86.5 86.5 0.1
2013-Jul-30 Tue ### ### 1.46 1.47 297,526 ### 22.3 22.3 ###
2013-Jul-29 Mon ### ### 1.455 ### 364,678 ### 75.3 75.3 0.0
2013-Jul-26 Fri 1.51 1.525 1.485 ### 22.7 22.7 0.0
2013-Jul-25 Thu 1.5 ### ### 1.485 5,796,141 0 26.0 26.0 ###
2013-Jul-24 Wed ### ### 2.125 ### 72.4 72.4 0.0
2013-Jul-23 Tue ### ### ### ### 344,975 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 383,026 0 77.5 77.5 0.0
2013-Jul-19 Fri ### ### ### ### 523,147 0 9.3 9.3 0.0
2013-Jul-18 Thu ### ### ### ### 83.1 83.1 0.0
2013-Jul-17 Wed ### ### ### ### 13.1 13.1 0.0
2013-Jul-16 Tue ### ### ### ### 136,876 0 ### ### 0.0
2013-Jul-15 Mon ### ### ### ### ### ### 0.0
2013-Jul-12 Fri ### 2.2 ### ### ### ### 0.0
2013-Jul-11 Thu 1.985 ### ### ### 401,543 0 93.7 93.7 0.0
2013-Jul-10 Wed 1.85 ### 1.84 ### 476,670 ### 94.9 94.9 0.0
2013-Jul-09 Tue 1.82 1.87 ### 1.845 1,437,580 ### ### ### ###
2013-Jul-08 Mon 1.855 1.87 1.82 1.82 403,055 ### 20.0 20.0 ###
2013-Jul-05 Fri 1.75 1.852 1.75 1.83 91.3 91.3 ###
2013-Jul-04 Thu 1.7 1.7 ### ### 467,878 ### ### ### 0.0
2013-Jul-03 Wed 1.71 1.71 ### ### ### ### 0.0
2013-Jul-02 Tue ### 1.81 ### 1.7 846,149 ### ### ### ###
2013-Jul-01 Mon ### ### 1.755 1.755 611,125 ### ### ### 0.1
2013-Jun-28 Fri 1.87 ### ### 2 298,045 0 92.7 92.7 0.1
2013-Jun-27 Thu 1.88 1.925 1.755 1.87 1,004,071 ### ### ### ###
2013-Jun-26 Wed ### ### ### 1.88 902,141 0 ### ### 0.1
2013-Jun-25 Tue ### ### ### ### 16.4 16.4 0.0
2013-Jun-24 Mon ### ### ### ### 274,051 0 ### ### 0.0
2013-Jun-21 Fri ### ### ### ### 398,485 0 68.0 68.0 0.0
2013-Jun-20 Thu ### 2.21 ### ### 167,729 185,340 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 413,928 0 75.1 75.1 0.0
2013-Jun-18 Tue 2.21 2.21 ### ### ### ### 0.0
2013-Jun-17 Mon ### 2.22 ### 2.21 387,853 ### ### ### 0.2
2013-Jun-14 Fri ### ### ### ### 250,275 0 ### ### 0.0
2013-Jun-13 Thu ### ### 2 ### 864,158 864,158 ### ### 0.0
2013-Jun-12 Wed 2.27 2.28 ### ### 416,587 ### ### ### 0.0
2013-Jun-11 Tue ### ### 2.25 2.25 430,641 484,471 20.9 20.9 ###
2013-Jun-07 Fri ### ### ### ### 84.6 84.6 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 2.21 2.21 ### ### 176,677 195,228 10.5 10.5 0.0
2013-Jun-04 Tue 2.24 ### 2.21 2.22 354,828 392,084 ### ### 0.2
2013-Jun-03 Mon ### 2.25 ### 2.21 88.7 88.7 0.2
2013-May-31 Fri 2.2 2.21 ### ### 444,377 ### 27.0 27.0 0.0
2013-May-30 Thu ### 2.26 ### ### ### ### 0.0
2013-May-29 Wed ### 2.25 ### 2.21 841,278 ### 74.2 74.2 0.2
2013-May-28 Tue 2.23 2.25 ### ### 777,527 ### 16.3 16.3 0.0
2013-May-27 Mon ### 2.23 ### 2.21 ### ### 0.2
2013-May-24 Fri ### 2.23 ### ### 90.9 90.9 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed 2.29 ### ### ### 616,649 0 ### ### 0.0
2013-May-21 Tue ### ### 2.27 ### 447,546 ### ### ### 0.0
2013-May-20 Mon ### 2.5 ### ### 511,788 ### 27.8 27.8 0.0
2013-May-17 Fri 2.42 2.43 ### ### ### ### 0.0
2013-May-16 Thu 2.5 2.5 2.42 2.45 ### ### 0.2
2013-May-15 Wed 2.55 2.55 2.44 2.49 433,152 ### 21.2 21.2 0.2
2013-May-14 Tue 2.57 2.59 2.52 2.54 23.9 23.9 ###
2013-May-13 Mon 2.57 2.57 2.52 2.55 504,048 ### 29.5 29.5 0.2
2013-May-10 Fri 2.55 ### 2.53 2.57 645,644 ### 73.0 73.0 ###
2013-May-09 Thu ### ### 2.53 2.56 384,977 ### ### ### 0.2
2013-May-08 Wed 2.53 ### 2.52 2.57 77.1 77.1 ###
2013-May-07 Tue 2.44 2.56 2.42 2.53 90.1 90.1 ###
2013-May-06 Mon 2.42 2.47 2.4 2.43 ### ### ###
2013-May-03 Fri 2.41 2.47 ### ### 25.5 25.5 0.0
2013-May-02 Thu 2.4 2.43 2.26 ### 3,908,241 9,164,825 ### ### 0.0
2013-May-01 Wed 2.75 2.81 ### ### 529,725 ### 17.7 17.7 0.0
2013-Apr-30 Tue 2.75 2.8 2.74 2.77 249,147 ### ### ### 0.2
2013-Apr-29 Mon 2.75 2.82 2.72 2.78 251,889 ### ### ### 0.2
2013-Apr-26 Fri 2.73 2.79 ### 2.75 338,743 472,546 73.0 73.0 ###
2013-Apr-24 Wed 2.71 2.73 ### 2.7 572,183 781,029 ### ### 0.2
2013-Apr-23 Tue 2.76 2.76 ### ### 17.0 17.0 0.0
2013-Apr-22 Mon 2.72 2.81 2.72 2.75 79.9 79.9 ###
2013-Apr-19 Fri 2.73 2.88 2.73 2.78 327,744 919,321 77.0 77.0 0.2
2013-Apr-18 Thu 2.82 2.84 2.73 2.74 27.4 27.4 0.2
2013-Apr-17 Wed 2.87 ### 2.84 2.84 ### ### 0.2
2013-Apr-16 Tue 2.87 ### 2.82 2.88 73.3 73.3 0.2
2013-Apr-15 Mon ### ### ### ### 292,757 0 17.5 17.5 0.0
2013-Apr-12 Fri 3.27 3.28 ### ### ### ### 0.0
2013-Apr-11 Thu 3.26 ### 3.24 3.25 576,026 ### ### ### 0.2
2013-Apr-10 Wed 3.46 3.49 3.4 3.4 407,073 ### ### ### 0.2
2013-Apr-09 Tue 3.49 3.52 3.45 3.47 ### ### 0.2
2013-Apr-08 Mon 3.43 3.55 3.42 3.48 82.3 82.3 0.2
2013-Apr-05 Fri ### 3.47 3.29 3.44 80.5 80.5 0.2
2013-Apr-04 Thu 3.5 3.5 ### ### 794,973 ### ### ### 0.0
2013-Apr-03 Wed 3.79 3.79 3.51 3.55 7.2 7.2 ###
2013-Apr-02 Tue 3.76 3.83 3.76 3.79 81.8 81.8 ###
2013-Mar-28 Thu 3.82 3.86 3.79 3.86 80.2 80.2 0.3
2013-Mar-27 Wed ### ### 3.8 3.83 258,022 490,241 ### ### ###
2013-Mar-26 Tue ### ### 3.8 3.89 142,871 271,454 32.7 32.7 0.3
2013-Mar-25 Mon 3.81 ### 3.8 ### 87.6 87.6 0.0
2013-Mar-22 Fri ### ### 3.78 3.8 628,479 1,187,825 ### ### ###
2013-Mar-21 Thu 3.86 ### 3.8 ### 167,881 318,973 ### ### 0.0
2013-Mar-20 Wed 3.83 3.85 3.79 3.84 431,683 1,649,029 ### ### 0.3
2013-Mar-19 Tue ### ### 3.82 3.84 ### ### 0.3
2013-Mar-18 Mon 3.8 3.83 3.8 3.8 ### ### ###
2013-Mar-15 Fri 3.88 3.88 3.8 3.85 ### ### 0.3
2013-Mar-14 Thu ### ### 3.79 3.8 14.9 14.9 ###
2013-Mar-13 Wed 3.84 ### 3.73 ### ### ### 0.0
2013-Mar-12 Tue 3.85 3.87 3.81 3.84 138,429 ### 40.0 40.0 0.3
2013-Mar-11 Mon 3.83 3.87 3.81 3.83 ### ### ###
2013-Mar-08 Fri ### ### 3.79 3.81 ### ### 0.3
2013-Mar-07 Thu 3.83 3.89 3.81 3.81 27.8 27.8 0.3
2013-Mar-06 Wed ### 4 3.8 3.83 ### ### ###
2013-Mar-05 Tue 3.89 ### 3.81 3.86 373,544 ### ### ### 0.3
2013-Mar-04 Mon ### ### 3.88 3.89 297,921 ### ### ### 0.3
2013-Mar-01 Fri 4 ### ### ### 78.1 78.1 0.0
2013-Feb-28 Thu ### ### ### ### 75.7 75.7 0.0
2013-Feb-27 Wed 4 4 ### ### 301,476 602,952 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 166,546 0 86.7 86.7 0.0
2013-Feb-25 Mon ### ### 3.86 ### 267,175 515,647 78.1 78.1 0.0
2013-Feb-22 Fri 3.83 ### 3.8 ### 76.7 76.7 0.0
2013-Feb-21 Thu ### ### 3.79 3.87 586,483 1,111,385 34.1 34.1 ###
2013-Feb-20 Wed 4 ### 3.72 4 ### ### 0.3
2013-Feb-19 Tue 4 4.025 3.8 3.85 11.2 11.2 0.3
2013-Feb-18 Mon ### ### ### 4 81.7 81.7 0.3
2013-Feb-15 Fri ### ### 3.86 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 246,781 0 83.9 83.9 0.0
2013-Feb-13 Wed 3.73 ### 3.73 ### 94.4 94.4 0.0
2013-Feb-12 Tue 3.56 3.73 3.54 3.73 286,189 ### ### ### ###
2013-Feb-11 Mon 3.4 3.55 ### 3.54 98,244 174,383 92.5 92.5 0.3
2013-Feb-08 Fri 3.4 3.48 ### 3.43 834,725 1,452,421 ### ### 0.2
2013-Feb-07 Thu 3.55 3.55 3.4 3.4 7.3 7.3 0.2
2013-Feb-06 Wed 3.47 3.55 3.47 3.49 ### ### ###
2013-Feb-05 Tue 3.57 3.59 3.46 3.47 239,171 843,077 13.4 13.4 0.2
2013-Feb-04 Mon 3.57 ### 3.53 ### 131,822 ### ### ### 0.0
2013-Feb-01 Fri 3.55 ### 3.53 3.56 ### ### 0.3
2013-Jan-31 Thu ### ### 3.53 3.55 219,074 ### ### ### ###
2013-Jan-30 Wed ### 3.7 ### ### 196,248 363,058 ### ### 0.0
2013-Jan-29 Tue ### 3.7 ### ### 245,753 454,643 ### ### 0.0
2013-Jan-25 Fri 3.55 3.72 3.55 ### 362,426 ### 87.3 87.3 0.0
2013-Jan-24 Thu ### ### 3.44 3.53 13.0 13.0 0.3
2013-Jan-23 Wed ### 3.7 ### ### 700,389 ### 73.1 73.1 0.0
2013-Jan-22 Tue 3.77 3.775 ### 3.7 264,082 498,454 20.2 20.2 0.3
2013-Jan-21 Mon 3.73 3.78 3.71 3.77 ### ### ###
2013-Jan-18 Fri 3.59 3.7 3.59 ### 224,888 ### 82.4 82.4 0.0
2013-Jan-17 Thu ### ### 3.55 3.57 24.9 24.9 0.3
2013-Jan-16 Wed 3.59 ### 3.555 ### 223,081 396,526 70.2 70.2 0.0
2013-Jan-15 Tue ### ### 3.52 ### 77.3 77.3 0.0
2013-Jan-14 Mon 3.5 ### 3.48 3.59 297,059 516,882 87.8 87.8 ###
2013-Jan-11 Fri 3.59 3.59 3.41 3.5 11.8 11.8 0.3
2013-Jan-10 Thu 3.58 ### 3.43 3.56 466,227 799,579 23.4 23.4 0.3
2013-Jan-09 Wed 3.49 ### 3.48 3.55 167,473 ### ### ### ###
2013-Jan-08 Tue 3.52 3.55 3.45 3.5 33.1 33.1 0.3
2013-Jan-07 Mon 3.45 3.55 3.43 3.52 ### ### ###
2013-Jan-04 Fri 3.4 3.47 ### 3.41 144,287 ### 79.4 79.4 ###
2013-Jan-03 Thu 3.42 3.47 ### 3.46 ### ### 0.2
2013-Jan-02 Wed 3.22 ### 3.22 ### 88.3 88.3 0.0
2012-Dec-31 Mon ### ### ### ### 89.4 89.4 0.0
2012-Dec-28 Fri ### 3.22 ### 3.21 60,342 97,150 ### ### ###
2012-Dec-27 Thu ### ### ### ### 80,676 0 15.1 15.1 0.0
2012-Dec-24 Mon ### ### ### ### 91.6 91.6 0.0
2012-Dec-21 Fri ### ### 3 ### 90.0 90.0 0.0
2012-Dec-20 Thu ### ### ### ### 12.7 12.7 0.0
2012-Dec-19 Wed ### ### ### ### 487,251 0 ### ### 0.0
2012-Dec-18 Tue ### ### ### ### ### ### 0.0
2012-Dec-17 Mon ### ### 2.87 ### 235,688 ### ### ### 0.0
2012-Dec-14 Fri 2.85 2.88 2.83 2.85 ### ### ###
2012-Dec-13 Thu 2.88 2.88 2.82 2.85 ### ### ###
2012-Dec-12 Wed 2.82 ### 2.82 2.85 2,019,380 2,847,325 78.6 78.6 ###
2012-Dec-11 Tue 2.8 2.86 2.75 2.82 74.8 74.8 ###
2012-Dec-10 Mon 2.8 2.84 2.72 2.76 21.7 21.7 0.2
2012-Dec-07 Fri 2.77 2.87 2.77 2.8 288,881 814,644 77.8 77.8 0.2
2012-Dec-06 Thu 2.8 2.83 2.78 2.8 ### ### 0.2
2012-Dec-05 Wed ### 2.82 ### 2.82 296,424 417,957 ### ### ###
2012-Dec-04 Tue 2.78 2.78 ### 2.71 336,141 ### 16.9 16.9 ###
2012-Dec-03 Mon 2.59 2.84 2.59 2.82 719,859 ### 97.8 97.8 ###
2012-Nov-30 Fri 2.71 2.71 2.5 2.53 676,129 ### 4.2 4.2 ###
2012-Nov-29 Thu 2.8 2.8 2.7 2.72 402,842 ### ### ### 0.2
2012-Nov-28 Wed ### ### 2.77 2.79 464,127 ### 6.1 6.1 ###
2012-Nov-27 Tue 3 ### ### 3 476,023 0 ### ### 0.2
2012-Nov-26 Mon 3 ### ### 3 74.2 74.2 0.2
2012-Nov-23 Fri ### ### ### 3 211,676 0 20.4 20.4 0.2
2012-Nov-22 Thu ### ### 3 ### 85,186 127,779 ### ### 0.0
2012-Nov-21 Wed ### ### ### ### 77.3 77.3 0.0
2012-Nov-20 Tue ### ### ### ### 363,722 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 84.6 84.6 0.0
2012-Nov-14 Wed ### ### ### ### 80.7 80.7 0.0
2012-Nov-13 Tue ### ### ### ### 37.7 37.7 0.0
2012-Nov-12 Mon ### ### ### ### 73,250 0 78.0 78.0 0.0
2012-Nov-09 Fri ### ### ### ### 205,279 0 ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 160,881 0 67.7 67.7 0.0
2012-Nov-07 Wed 3.22 3.23 ### ### 12.5 12.5 0.0
2012-Nov-06 Tue ### 3.22 3.175 3.2 ### ### 0.2
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri 3.23 3.24 ### 3.2 164,270 ### ### ### 0.2
2012-Nov-01 Thu ### 3.24 ### 3.22 84.3 84.3 0.2
2012-Oct-31 Wed 3 ### 3 ### 328,359 ### 93.8 93.8 0.0
2012-Oct-30 Tue ### ### ### 3 31.6 31.6 0.2
2012-Oct-29 Mon ### 3.2 ### ### 294,658 471,452 ### ### 0.0
2012-Oct-26 Fri 3.21 3.23 ### ### 418,256 675,483 ### ### 0.0
2012-Oct-25 Thu 3.28 3.28 3.21 3.21 126,252 409,687 ### ### ###
2012-Oct-24 Wed ### 3.4 3.26 ### 11.4 11.4 0.0
2012-Oct-23 Tue 3.44 3.46 ### 3.43 299,241 517,686 ### ### 0.2
2012-Oct-22 Mon ### 3.44 ### 3.42 158,071 271,882 ### ### 0.2
2012-Oct-19 Fri 3.4 3.43 ### 3.41 286,729 491,740 64.3 64.3 ###
2012-Oct-18 Thu ### 3.45 ### 3.4 ### ### 0.2
2012-Oct-17 Wed 3.26 ### 3.26 ### 87.0 87.0 0.0
2012-Oct-16 Tue 3.2 3.27 ### 3.24 ### ### ###
2012-Oct-15 Mon ### ### ### ### 994,348 0 73.6 73.6 0.0
2012-Oct-12 Fri ### ### ### ### ### ### 0.0
2012-Oct-11 Thu ### 3.29 ### ### 366,477 602,854 ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 75.3 75.3 0.0
2012-Oct-09 Tue ### ### ### ### 93.3 93.3 0.0
2012-Oct-08 Mon 2.87 ### 2.87 ### ### ### 0.0
2012-Oct-05 Fri 2.86 2.87 2.85 2.87 80,940 231,488 64.7 64.7 ###
2012-Oct-04 Thu 2.84 2.86 2.81 2.83 ### ### 0.2
2012-Oct-03 Wed 2.83 2.84 2.8 2.84 198,176 558,856 ### ### 0.2
2012-Oct-02 Tue 2.7 2.83 ### 2.8 90.4 90.4 0.2
2012-Oct-01 Mon 2.7 2.73 ### ### ### ### 0.0
2012-Sep-28 Fri 2.7 2.74 ### ### 22.7 22.7 0.0
2012-Sep-27 Thu ### 2.7 ### ### 24.1 24.1 0.0
2012-Sep-26 Wed 2.85 2.86 2.73 2.75 232,678 ### 8.2 8.2 ###
2012-Sep-25 Tue 2.89 ### 2.85 2.88 360,422 ### 31.7 31.7 0.2
2012-Sep-24 Mon 2.88 ### 2.88 ### 269,956 ### ### ### 0.0
2012-Sep-21 Fri ### ### 2.85 2.87 ### ### ###
2012-Sep-20 Thu ### ### ### ### 135,423 0 ### ### 0.0
2012-Sep-19 Wed ### ### ### ### ### ### 0.0
2012-Sep-18 Tue ### ### ### ### 143,381 0 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### 241,341 0 ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 426,753 0 64.8 64.8 0.0
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 204,683 0 ### ### 0.0
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 115,673 0 88.5 88.5 0.0
2012-Sep-07 Fri ### ### ### ### 74.8 74.8 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### 2.82 2.82 716,871 1,010,788 ### ### ###
2012-Sep-04 Tue ### 3.26 ### ### 638,340 ### 35.7 35.7 0.0
2012-Sep-03 Mon ### ### ### ### 620,655 0 93.7 93.7 0.0
2012-Aug-31 Fri ### ### 2.86 3 17.2 17.2 0.2
2012-Aug-30 Thu 3.26 3.28 ### ### ### ### 0.0
2012-Aug-29 Wed ### ### 3.28 ### 297,372 ### 77.1 77.1 0.0
2012-Aug-28 Tue 3.28 ### 3.26 3.28 74.9 74.9 0.2
2012-Aug-27 Mon ### ### 3.22 3.25 193,389 311,356 23.6 23.6 0.2
2012-Aug-24 Fri ### ### ### 3.21 265,641 0 14.4 14.4 ###
2012-Aug-23 Thu 3.4 3.4 3.28 ### 10.8 10.8 0.0
2012-Aug-22 Wed ### ### ### ### 277,624 0 ### ### 0.0
2012-Aug-21 Tue 3.24 ### 3.2 ### 201,458 ### ### ### 0.0
2012-Aug-20 Mon 3.2 3.22 ### 3.2 142,159 228,875 69.0 69.0 0.2
2012-Aug-17 Fri 3.26 3.27 ### 3.21 265,877 ### 13.4 13.4 ###
2012-Aug-16 Thu 3.21 3.25 ### 3.2 44,282 71,958 ### ### 0.2
2012-Aug-15 Wed ### ### ### ### 85.1 85.1 0.0
2012-Aug-14 Tue ### ### ### ### 233,829 0 ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 546,955 0 ### ### 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 70.5 70.5 0.0
2012-Aug-08 Wed 3 3 2.85 ### 254,986 ### ### ### 0.0
2012-Aug-07 Tue 3 ### 2.81 ### 12.6 12.6 0.0
2012-Aug-06 Mon 2.83 ### 2.82 ### ### ### 0.0
2012-Aug-03 Fri 2.85 2.86 2.72 2.78 268,853 ### 12.2 12.2 0.2
2012-Aug-02 Thu 3 ### 2.83 2.86 ### ### 0.2
2012-Aug-01 Wed ### ### ### 3 ### ### 0.2
2012-Jul-30 Mon ### 3.25 ### ### 88.4 88.4 0.0
2012-Jul-27 Fri ### ### ### ### 127,426 0 9.9 9.9 0.0
2012-Jul-26 Thu ### ### ### ### 176,942 0 79.1 79.1 0.0
2012-Jul-25 Wed ### ### ### ### 251,920 0 7.9 7.9 0.0
2012-Jul-24 Tue 3.29 3.29 ### ### ### ### 0.0
2012-Jul-23 Mon ### ### 3.25 ### 158,445 257,473 ### ### 0.0
2012-Jul-20 Fri ### 3.4 3.26 ### 79.7 79.7 0.0
2012-Jul-19 Thu ### 3.44 ### ### ### ### 0.0
2012-Jul-18 Wed ### 3.45 ### ### 175,025 ### 80.3 80.3 0.0
2012-Jul-17 Tue ### 3.4 3.27 ### 315,723 ### ### ### 0.0
2012-Jul-16 Mon 3.4 3.45 ### 3.28 374,123 ### ### ### 0.2
2012-Jul-13 Fri ### 3.43 ### ### 69.9 69.9 0.0
2012-Jul-12 Thu 3.55 3.55 ### ### ### ### 0.0
2012-Jul-11 Wed 3.42 3.54 ### 3.42 ### ### 0.2
2012-Jul-10 Tue 3.41 3.47 ### 3.43 189,343 ### ### ### 0.2
2012-Jul-09 Mon 3.42 3.44 ### ### 29.5 29.5 0.0
2012-Jul-06 Fri 3.4 3.44 ### 3.4 294,270 506,144 ### ### 0.2
2012-Jul-05 Thu 3.52 3.52 ### ### 454,656 ### 4.6 4.6 0.0
2012-Jul-04 Wed ### ### 3.55 3.55 6.1 6.1 ###
2012-Jul-03 Tue ### ### 3.51 3.58 ### ### 0.3
2012-Jul-02 Mon ### ### 3.57 ### 72.9 72.9 0.0
2012-Jun-29 Fri ### ### ### 3.57 ### ### 0.3
2012-Jun-28 Thu 3.51 3.51 ### ### 377,579 662,651 ### ### 0.0
2012-Jun-27 Wed ### 3.51 ### 3.51 89.7 89.7 ###
2012-Jun-26 Tue ### 3.4 ### ### 81.7 81.7 0.0
2012-Jun-25 Mon 3.4 3.43 ### ### 341,924 ### 36.9 36.9 0.0
2012-Jun-22 Fri 3.26 3.43 3.26 3.41 ### ### ###
2012-Jun-21 Thu ### ### 3.29 ### 447,446 736,048 80.8 80.8 0.0
2012-Jun-20 Wed 3.25 3.4 3.25 ### 213,527 709,977 83.4 83.4 0.0
2012-Jun-19 Tue 3.4 3.4 3.23 3.26 ### ### 0.2
2012-Jun-18 Mon 3.43 3.48 ### 3.4 242,950 ### ### ### 0.2
2012-Jun-15 Fri ### ### 3.25 ### 743,849 1,208,754 82.8 82.8 0.0
2012-Jun-14 Thu 3.26 ### 3.22 ### ### ### 0.0
2012-Jun-13 Wed ### ### 3.24 ### 291,271 471,859 81.4 81.4 0.0
2012-Jun-12 Tue 3.29 ### 3.26 ### 319,524 520,824 ### ### 0.0
2012-Jun-08 Fri ### ### 3.22 3.25 ### ### 0.2
2012-Jun-07 Thu 3.45 3.5 ### ### 413,756 724,073 ### ### 0.0
2012-Jun-06 Wed 3.4 3.4 3.27 ### ### ### 0.0
2012-Jun-05 Tue 3.28 3.42 3.27 ### ### ### 0.0
2012-Jun-04 Mon 3.43 3.43 3.23 3.25 231,084 ### 10.5 10.5 0.2
2012-Jun-01 Fri ### ### 3.52 3.54 20.0 20.0 0.3
2012-May-31 Thu ### 3.79 3.5 3.76 ### ### 0.3
2012-May-30 Wed ### 3.76 3.52 3.71 303,389 ### 81.6 81.6 ###
2012-May-29 Tue 3.42 3.71 ### ### 345,129 ### 94.6 94.6 0.0
2012-May-28 Mon ### 3.45 3.27 ### 67.8 67.8 0.0
2012-May-25 Fri 3.46 3.46 3.29 ### ### ### 0.0
2012-May-24 Thu 3.56 ### 3.45 3.5 256,546 442,541 ### ### 0.3
2012-May-23 Wed 3.51 3.56 3.49 3.52 186,188 ### 82.2 82.2 ###
2012-May-22 Tue 3.42 3.59 3.42 3.53 333,752 ### 85.7 85.7 0.3
2012-May-21 Mon 3.42 3.5 ### ### ### ### 0.0
2012-May-18 Fri ### ### 3.51 3.52 22.1 22.1 ###
2012-May-17 Thu ### 3.82 ### 3.77 299,282 571,628 ### ### ###
2012-May-16 Wed 3.81 3.84 ### 3.71 29.7 29.7 ###
2012-May-15 Tue ### 4 3.77 3.81 295,021 1,146,156 18.7 18.7 0.3
2012-May-14 Mon ### ### ### ### 28.0 28.0 0.0
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### 4.23 ### ### ### ### 0.0
2012-May-09 Wed ### ### 4 ### ### ### 0.0
2012-May-08 Tue ### 4.24 ### 4.2 190,024 402,850 ### ### ###
2012-May-07 Mon 4.2 4.2 ### ### 497,552 1,044,859 19.2 19.2 0.0
2012-May-04 Fri 4.42 4.42 4.22 ### 305,421 ### 16.7 16.7 0.0
2012-May-03 Thu 4.48 4.49 4.4 4.47 183,154 ### ### ### ###
2012-May-02 Wed 4.47 4.5 ### 4.48 365,725 822,881 ### ### ###
2012-May-01 Tue 4.47 4.48 ### 4.41 21.9 21.9 ###
2012-Apr-30 Mon 4.52 4.53 4.41 4.48 490,085 2,190,679 21.9 21.9 ###
2012-Apr-27 Fri ### 4.48 ### 4.48 89.9 89.9 ###
2012-Apr-26 Thu 4.26 ### 4.26 ### ### ### 0.0
2012-Apr-24 Tue ### 4.2 ### 4.2 590,022 1,239,046 94.5 94.5 ###
2012-Apr-23 Mon 4.2 4.2 ### ### 16.3 16.3 0.0
2012-Apr-20 Fri 4.22 4.24 ### 4.2 ### ### ###
2012-Apr-19 Thu 4.26 4.26 ### 4.25 27.0 27.0 ###
2012-Apr-18 Wed 4.22 4.29 4.22 4.24 490,022 2,085,043 ### ### 0.3
2012-Apr-17 Tue 4.25 4.27 ### ### 21.0 21.0 0.0
2012-Apr-16 Mon ### 4.24 ### 4.23 ### ### 0.3
2012-Apr-13 Fri ### 4.25 ### ### 15.1 15.1 0.0
2012-Apr-12 Thu ### 4.2 ### ### 92.4 92.4 0.0
2012-Apr-11 Wed ### ### ### ### 9.9 9.9 0.0
2012-Apr-10 Tue ### 4.24 4 4.24 160,784 ### 92.4 92.4 0.3
2012-Apr-05 Thu ### ### ### ### 244,656 0 11.5 11.5 0.0
2012-Apr-04 Wed 4.49 4.5 ### 4.4 18.0 18.0 0.3
2012-Apr-03 Tue ### 4.5 ### 4.5 566,580 ### 91.3 91.3 ###
2012-Apr-02 Mon ### 4.41 4.24 4.4 85.0 85.0 0.3
2012-Mar-30 Fri 4.26 ### 4.26 ### ### ### 0.0
2012-Mar-29 Thu ### ### 4.28 ### ### ### 0.0
2012-Mar-28 Wed 4.28 4.46 4.28 4.43 ### ### ###
2012-Mar-27 Tue ### 4.4 4.28 ### 156,645 ### 22.5 22.5 0.0
2012-Mar-26 Mon 4.25 ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### 4.21 4.23 559,347 1,177,425 11.9 11.9 0.3
2012-Mar-22 Thu ### 4.46 ### ### 225,642 503,181 28.0 28.0 0.0
2012-Mar-21 Wed 4.51 4.52 ### ### ### ### 0.0
2012-Mar-20 Tue 4.58 4.59 4.5 4.52 373,688 ### 22.8 22.8 0.3
2012-Mar-19 Mon 4.58 4.59 4.43 4.52 263,640 ### ### ### 0.3
2012-Mar-16 Fri 4.46 ### 4.46 4.53 343,588 ### 80.2 80.2 ###
2012-Mar-15 Thu 4.47 4.52 4.41 4.44 336,884 1,504,187 26.9 26.9 0.3
2012-Mar-14 Wed 4.47 4.72 4.47 4.55 ### ### 0.3
2012-Mar-13 Tue 4.28 4.41 4.27 4.41 88.9 88.9 ###
2012-Mar-12 Mon 4.21 ### 4.2 ### ### ### 0.0
2012-Mar-09 Fri ### ### ### 4.28 88.4 88.4 0.3
2012-Mar-08 Thu 4 ### ### ### ### ### 0.0
2012-Mar-07 Wed 4 4 3.84 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 846,042 0 ### ### 0.0
2012-Mar-05 Mon ### ### 4.25 ### 17.4 17.4 0.0
2012-Mar-02 Fri 4.28 4.4 4.28 ### 81.2 81.2 0.0
2012-Mar-01 Thu ### 4.29 ### 4.25 466,026 999,625 ### ### ###
2012-Feb-29 Wed ### ### ### ### 310,083 0 ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 23.9 23.9 0.0
2012-Feb-27 Mon ### ### ### ### 522,843 0 81.9 81.9 0.0
2012-Feb-24 Fri 3.84 ### 3.84 ### 88.6 88.6 0.0
2012-Feb-23 Thu 3.75 3.87 3.75 3.85 613,326 2,336,772 87.3 87.3 0.3
2012-Feb-22 Wed 3.8 ### 3.53 3.75 17.3 17.3 0.3
2012-Feb-21 Tue 3.23 3.46 ### 3.46 96.3 96.3 0.2
2012-Feb-20 Mon ### 3.25 ### 3.23 79.0 79.0 ###
2012-Feb-17 Fri ### 3.25 ### ### 97,429 158,322 68.6 68.6 0.0
2012-Feb-16 Thu 3.2 3.2 ### ### 23.3 23.3 0.0
2012-Feb-15 Wed 3.25 3.26 3.2 3.2 19.0 19.0 0.2
2012-Feb-14 Tue 3.4 3.43 3.28 3.28 10.9 10.9 0.2
2012-Feb-13 Mon 3.25 ### 3.24 ### 531,175 ### ### ### 0.0
2012-Feb-10 Fri 3.21 3.27 ### 3.27 84,072 137,457 85.0 85.0 ###
2012-Feb-09 Thu 3.24 3.29 3.21 3.26 275,581 ### ### ### 0.2
2012-Feb-08 Wed 3.21 3.26 3.21 3.24 187,879 607,788 71.7 71.7 ###
2012-Feb-07 Tue ### 3.25 ### 3.2 431,950 ### ### ### 0.2
2012-Feb-06 Mon ### ### ### ### 156,750 0 89.4 89.4 0.0
2012-Feb-03 Fri ### ### ### ### ### ### 0.0
2012-Feb-02 Thu 3 ### 3 ### 76.6 76.6 0.0
2012-Feb-01 Wed ### 3 ### ### 216,284 324,426 80.6 80.6 0.0
2012-Jan-31 Tue ### ### ### ### 47,527 0 25.2 25.2 0.0
2012-Jan-30 Mon 3 3 ### ### 19.8 19.8 0.0
2012-Jan-27 Fri ### ### ### ### ### ### 0.0
2012-Jan-25 Wed 3 3 ### ### ### ### 0.0
2012-Jan-24 Tue ### ### ### 3 ### ### 0.2
2012-Jan-23 Mon 3 ### ### ### 299,552 0 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### 2.86 ### 175,780 ### 77.0 77.0 0.0
2012-Jan-18 Wed 2.77 ### 2.77 ### 95.7 95.7 0.0
2012-Jan-17 Tue ### 2.78 ### 2.75 215,880 300,073 83.2 83.2 ###
2012-Jan-16 Mon ### 2.7 ### ### 76.2 76.2 0.0
2012-Jan-13 Fri ### ### ### ### 218,171 0 75.1 75.1 0.0
2012-Jan-12 Thu ### ### 2.58 ### 32,786 ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 259,228 0 74.4 74.4 0.0
2012-Jan-10 Tue 2.57 ### 2.57 2.59 68,344 87,822 ### ### 0.2
2012-Jan-09 Mon 2.54 ### 2.53 2.55 81.7 81.7 0.2
2012-Jan-06 Fri 2.56 2.58 2.51 2.52 17.8 17.8 ###
2012-Jan-05 Thu 2.55 ### 2.54 2.56 ### ### 0.2
2012-Jan-04 Wed ### ### 2.53 2.57 ### ### ###
2012-Jan-03 Tue 2.49 2.58 2.48 2.58 115,649 ### ### ### 0.2
2011-Dec-30 Fri 2.5 2.56 2.47 2.47 ### ### ###
2011-Dec-29 Thu 2.43 2.48 2.43 2.46 85.4 85.4 0.2
2011-Dec-28 Wed ### ### 2.45 2.56 ### ### 0.2
2011-Dec-23 Fri ### ### 2.59 ### 81.2 81.2 0.0
2011-Dec-22 Thu 2.52 ### 2.52 ### ### ### 0.0
2011-Dec-21 Wed 2.5 2.57 2.47 2.5 153,179 ### 68.6 68.6 0.2
2011-Dec-20 Tue 2.48 2.56 2.44 2.47 32.7 32.7 ###
2011-Dec-19 Mon 2.56 2.56 2.43 2.47 ### ### ###
2011-Dec-16 Fri 2.74 2.74 2.55 2.55 459,822 1,216,229 3.0 3.0 0.2
2011-Dec-15 Thu 2.82 2.82 2.7 2.7 183,657 ### ### ### 0.2
2011-Dec-14 Wed ### ### 2.82 2.84 15.8 15.8 0.2
2011-Dec-13 Tue 2.77 2.88 2.77 2.87 317,051 ### ### ### ###
2011-Dec-12 Mon 2.75 2.84 2.75 2.84 ### ### 0.2
2011-Dec-09 Fri 2.79 2.79 ### 2.75 437,727 610,629 ### ### ###
2011-Dec-08 Thu 2.79 2.79 2.7 2.79 ### ### ###
2011-Dec-07 Wed 2.74 2.79 2.73 2.79 162,476 ### 83.4 83.4 ###
2011-Dec-06 Tue 2.76 2.79 2.73 2.74 86,525 ### 34.6 34.6 0.2
2011-Dec-05 Mon 2.74 2.8 2.74 2.79 80,973 ### 81.7 81.7 ###
2011-Dec-02 Fri 2.82 2.84 2.78 2.79 ### ### ###
2011-Dec-01 Thu 2.74 2.84 ### 2.82 129,246 183,529 ### ### ###
2011-Nov-30 Wed 2.75 2.75 ### 2.74 190,273 261,625 26.1 26.1 0.2
2011-Nov-29 Tue 2.71 2.73 ### 2.72 ### ### 0.2
2011-Nov-28 Mon ### 2.75 ### 2.75 205,927 283,149 ### ### ###
2011-Nov-25 Fri ### 2.7 2.58 2.7 91,746 ### 91.3 91.3 0.2
2011-Nov-24 Thu 2.71 2.71 ### ### 44,744 60,628 ### ### 0.0
2011-Nov-23 Wed 2.78 2.81 ### 2.71 ### ### ###
2011-Nov-22 Tue 2.75 2.82 2.71 2.82 87.9 87.9 ###


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-08 09:17:26 thru 2025-08-08 09:17:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000