Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-26 03:30:27 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 3...

     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 .. Wednesday 24th April 2024
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
2011-Nov-21 Mon 2.82 2.84 2.75 2.8 31.0 31.0 0.2
2011-Nov-18 Fri 2.84 2.88 2.79 2.82 165,129 468,140 ### ### ###
2011-Nov-17 Thu 2.84 ### 2.84 ### 60,727 ### ### ### 0.0
2011-Nov-16 Wed ### ### 2.85 2.87 126,671 ### ### ### ###
2011-Nov-15 Tue ### ### 2.82 ### 73,141 103,128 29.4 29.4 0.0
2011-Nov-14 Mon 2.87 ### 2.84 ### 220,248 312,752 84.8 84.8 0.0
2011-Nov-11 Fri 2.85 2.86 2.78 2.81 ### ### ###
2011-Nov-10 Thu 2.8 2.81 2.73 2.8 66.9 66.9 0.2
2011-Nov-09 Wed 2.73 2.87 2.73 2.86 509,145 ### 92.9 92.9 0.2
2011-Nov-08 Tue 2.7 2.72 ### 2.72 155,557 211,557 ### ### 0.2
2011-Nov-07 Mon 2.72 2.74 2.7 2.71 29.7 29.7 ###
2011-Nov-04 Fri 2.7 2.73 ### 2.73 40,541 ### ### ### ###
2011-Nov-03 Thu ### 2.7 ### ### 117,773 ### ### ### 0.0
2011-Nov-02 Wed 2.56 ### 2.56 ### 93.1 93.1 0.0
2011-Nov-01 Tue ### 2.76 ### 2.7 170,587 ### 88.3 88.3 0.2
2011-Oct-31 Mon 2.7 2.74 ### 2.71 168,950 ### 78.7 78.7 ###
2011-Oct-28 Fri ### 2.75 ### ### 263,422 ### 73.8 73.8 0.0
2011-Oct-27 Thu 2.56 ### 2.52 ### 81,241 ### 89.4 89.4 0.0
2011-Oct-26 Wed 2.5 2.58 2.5 2.55 914,058 ### ### ### 0.2
2011-Oct-25 Tue 2.48 2.59 2.48 2.59 94.9 94.9 0.2
2011-Oct-24 Mon 2.52 ### 2.5 2.56 ### ### 0.2
2011-Oct-21 Fri 2.46 ### 2.46 2.5 38,277 47,080 82.4 82.4 0.2
2011-Oct-20 Thu 2.51 2.52 2.49 2.51 59,589 149,270 ### ### ###
2011-Oct-19 Wed 2.54 2.58 2.54 2.55 718,821 1,840,181 77.2 77.2 0.2
2011-Oct-18 Tue 2.5 2.53 2.48 2.53 40,078 ### ### ### ###
2011-Oct-17 Mon 2.53 2.59 2.52 2.57 78.2 78.2 ###
2011-Oct-14 Fri ### ### 2.54 2.54 44,841 56,948 11.0 11.0 ###
2011-Oct-13 Thu ### ### 2.59 ### ### ### 0.0
2011-Oct-12 Wed ### ### 2.56 2.59 23,086 29,550 ### ### 0.2
2011-Oct-11 Tue ### 2.73 ### ### 25.2 25.2 0.0
2011-Oct-10 Mon 2.53 ### 2.53 2.58 ### ### 0.2
2011-Oct-07 Fri 2.55 ### 2.49 2.57 229,877 ### ### ### ###
2011-Oct-06 Thu 2.29 2.5 2.29 2.5 257,159 ### ### ### 0.2
2011-Oct-05 Wed ### 2.29 ### 2.27 ### ### 0.2
2011-Oct-04 Tue ### ### ### ### 45,842 0 24.6 24.6 0.0
2011-Oct-03 Mon 2.24 2.26 ### ### 23.6 23.6 0.0
2011-Sep-30 Fri ### ### 2.23 2.23 231,258 257,852 ### ### ###
2011-Sep-29 Thu 2.29 ### 2.22 ### 78.2 78.2 0.0
2011-Sep-28 Wed 2.24 ### 2.23 ### 88.1 88.1 0.0
2011-Sep-27 Tue ### ### 2.25 2.27 246,245 277,025 17.8 17.8 0.2
2011-Sep-26 Mon 2.47 2.47 2.23 ### 20.3 20.3 0.0
2011-Sep-23 Fri ### 2.48 2.28 2.48 94.8 94.8 0.2
2011-Sep-22 Thu 2.5 2.56 2.41 2.47 ### ### ###
2011-Sep-21 Wed ### ### 2.51 2.53 154,248 193,581 ### ### ###
2011-Sep-20 Tue ### ### 2.58 ### ### ### 0.0
2011-Sep-19 Mon ### ### 2.56 ### 117,148 149,949 88.3 88.3 0.0
2011-Sep-16 Fri ### ### 2.53 ### ### ### 0.0
2011-Sep-15 Thu 2.49 2.57 2.49 2.57 227,054 574,446 ### ### ###
2011-Sep-14 Wed 2.55 2.56 2.45 2.47 142,344 356,571 25.2 25.2 ###
2011-Sep-13 Tue 2.47 2.51 2.45 2.51 85.5 85.5 ###
2011-Sep-12 Mon 2.5 2.52 2.48 2.49 ### ### 0.2
2011-Sep-09 Fri ### ### 2.49 2.56 ### ### 0.2
2011-Sep-08 Thu ### ### 2.51 2.58 ### ### 0.2
2011-Sep-07 Wed 2.58 ### 2.5 2.54 15.7 15.7 ###
2011-Sep-06 Tue ### ### 2.52 2.54 ### ### ###
2011-Sep-05 Mon 2.77 2.78 ### 2.73 26.4 26.4 ###
2011-Sep-02 Fri 2.85 ### 2.76 2.79 972,382 1,341,887 16.8 16.8 ###
2011-Sep-01 Thu ### ### 2.82 ### ### ### 0.0
2011-Aug-31 Wed 2.54 2.77 2.53 2.77 ### ### 0.2
2011-Aug-30 Tue ### 2.56 2.29 2.51 619,553 ### ### ### ###
2011-Aug-29 Mon 2.26 2.28 2.2 2.26 119,425 ### 60.4 60.4 ###
2011-Aug-26 Fri 2.24 2.24 ### 2.22 154,755 173,325 23.5 23.5 0.2
2011-Aug-25 Thu ### ### 2.22 2.25 ### ### ###
2011-Aug-24 Wed ### 2.22 ### 2.22 89.0 89.0 0.2
2011-Aug-23 Tue ### ### ### ### 141,383 0 ### ### 0.0
2011-Aug-22 Mon ### ### ### 2 ### ### 0.1
2011-Aug-19 Fri ### ### ### ### 7.1 7.1 0.0
2011-Aug-18 Thu 2.22 2.22 ### ### 24.6 24.6 0.0
2011-Aug-17 Wed ### 2.22 ### 2.21 120,686 ### 82.4 82.4 0.2
2011-Aug-16 Tue ### 2.2 ### ### 82,256 90,481 37.0 37.0 0.0
2011-Aug-15 Mon 2.22 2.22 ### ### 158,573 ### 11.3 11.3 0.0
2011-Aug-12 Fri 2.2 2.25 ### ### 31.5 31.5 0.0
2011-Aug-11 Thu ### ### ### ### 243,872 0 ### ### 0.0
2011-Aug-10 Wed 2.23 2.27 ### ### 7.6 7.6 0.0
2011-Aug-09 Tue ### ### ### ### 783,778 0 ### ### 0.0
2011-Aug-08 Mon ### ### 2 ### 88.6 88.6 0.0
2011-Aug-05 Fri 2.2 2.27 ### ### 671,229 761,844 ### ### 0.0
2011-Aug-04 Thu 2.55 2.55 2.43 2.45 ### ### 0.2
2011-Aug-03 Wed 2.55 2.56 2.49 2.54 ### ### ###
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon 2.54 ### 2.54 ### ### ### 0.0
2011-Jul-29 Fri 2.55 2.56 2.51 2.53 110,889 ### 33.5 33.5 ###
2011-Jul-28 Thu ### ### 2.53 2.56 136,222 172,320 ### ### 0.2
2011-Jul-27 Wed ### ### 2.55 ### 284,027 ### 80.3 80.3 0.0
2011-Jul-26 Tue 2.53 ### 2.53 ### 360,252 ### ### ### 0.0
2011-Jul-25 Mon ### ### 2.54 2.55 177,058 ### ### ### 0.2
2011-Jul-22 Fri ### 2.7 ### ### 269,570 ### 83.6 83.6 0.0
2011-Jul-21 Thu 2.52 ### 2.51 ### 90.0 90.0 0.0
2011-Jul-20 Wed ### ### 2.48 2.54 794,079 984,657 ### ### ###
2011-Jul-19 Tue ### ### 2.56 2.57 ### ### ###
2011-Jul-18 Mon ### ### 2.57 ### 73.9 73.9 0.0
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### 2.7 ### 2.7 199,345 ### 82.9 82.9 0.2
2011-Jul-13 Wed ### ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### 2.74 ### 2.71 ### ### ###
2011-Jul-08 Fri 2.79 2.79 ### 2.7 811,851 ### 8.6 8.6 0.2
2011-Jul-07 Thu 2.84 2.85 2.77 2.79 429,953 ### ### ### ###
2011-Jul-06 Wed 2.84 2.88 2.81 2.83 25.1 25.1 0.2
2011-Jul-05 Tue 2.86 2.87 2.81 2.83 68,873 ### 27.2 27.2 0.2
2011-Jul-04 Mon 2.89 ### 2.87 2.87 142,748 204,843 26.3 26.3 ###
2011-Jul-01 Fri 2.86 2.86 2.81 2.83 ### ### 0.2
2011-Jun-30 Thu 2.8 2.86 2.78 2.85 480,345 1,354,572 ### ### ###
2011-Jun-29 Wed 2.84 2.88 2.8 2.8 251,343 ### 21.6 21.6 0.2
2011-Jun-28 Tue 2.81 2.85 2.8 2.83 517,554 ### ### ### 0.2
2011-Jun-27 Mon ### ### 2.81 2.82 ### ### ###
2011-Jun-24 Fri ### ### ### ### 14.7 14.7 0.0
2011-Jun-23 Thu ### ### 3 3 239,353 359,029 ### ### 0.2
2011-Jun-22 Wed ### ### ### ### 77.9 77.9 0.0
2011-Jun-21 Tue 2.89 ### 2.84 ### 954,545 1,355,453 ### ### 0.0
2011-Jun-20 Mon 2.85 ### 2.84 ### 692,880 983,889 90.1 90.1 0.0
2011-Jun-17 Fri ### ### 2.87 ### ### ### 0.0
2011-Jun-16 Thu ### ### ### ### 712,078 0 ### ### 0.0
2011-Jun-15 Wed ### ### ### ### 480,849 0 83.5 83.5 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 341,257 0 ### ### 0.0
2011-Jun-09 Thu ### ### ### ### 70.9 70.9 0.0
2011-Jun-08 Wed ### ### ### ### 92,027 0 ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 169,789 0 ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 549,373 0 79.0 79.0 0.0
2011-Jun-03 Fri ### ### ### ### 786,084 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 76.3 76.3 0.0
2011-May-31 Tue 3 ### 3 ### 294,579 ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 956,873 0 ### ### 0.0
2011-May-27 Fri 2.85 ### 2.84 2.89 299,771 425,674 75.8 75.8 ###
2011-May-26 Thu 2.81 2.89 2.81 2.87 81.1 81.1 ###
2011-May-25 Wed ### ### 2.8 2.83 170,128 238,179 22.9 22.9 0.2
2011-May-24 Tue ### ### 2.85 ### 144,228 205,524 23.1 23.1 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### 80.4 80.4 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue ### ### ### 3 132,148 0 ### ### 0.2
2011-May-16 Mon ### ### ### ### 247,020 0 ### ### 0.0
2011-May-13 Fri ### ### ### ### 74.8 74.8 0.0
2011-May-12 Thu ### ### ### ### 300,858 0 ### ### 0.0
2011-May-11 Wed ### 3.2 ### ### ### ### 0.0
2011-May-10 Tue ### ### ### ### 235,445 0 ### ### 0.0
2011-May-09 Mon ### 3.22 ### 3.2 691,149 1,112,749 95.3 95.3 0.2
2011-May-06 Fri ### ### 2.85 ### ### ### 0.0
2011-May-05 Thu 2.73 ### 2.73 ### ### ### 0.0
2011-May-04 Wed 2.76 2.79 ### 2.72 245,450 ### ### ### 0.2
2011-May-03 Tue 2.78 2.86 2.76 2.8 81.8 81.8 0.2
2011-May-02 Mon 2.87 2.88 2.75 2.79 ### ### ###
2011-Apr-29 Fri ### 3 2.74 2.88 ### ### 0.2
2011-Apr-28 Thu ### ### ### ### 183,073 0 8.1 8.1 0.0
2011-Apr-27 Wed ### ### ### ### 402,444 0 41.0 41.0 0.0
2011-Apr-21 Thu ### ### ### ### 182,956 0 ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 206,188 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 286,655 0 85.3 85.3 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### 3.22 ### ### 315,279 ### 74.1 74.1 0.0
2011-Apr-13 Wed 3.21 3.24 ### ### 21.4 21.4 0.0
2011-Apr-12 Tue ### ### 3.2 3.21 211,541 ### ### ### ###
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### ### ### ### 23.6 23.6 0.0
2011-Apr-07 Thu 3.42 3.42 ### ### ### ### 0.0
2011-Apr-06 Wed ### 3.43 ### ### 271,886 466,284 ### ### 0.0
2011-Apr-05 Tue ### 3.45 ### 3.4 ### ### 0.2
2011-Apr-04 Mon ### 3.43 ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 93,325 0 ### ### 0.0
2011-Mar-30 Wed 3.45 3.49 ### ### ### ### 0.0
2011-Mar-29 Tue 3.49 3.49 ### 3.44 106,474 ### ### ### 0.2
2011-Mar-28 Mon 3.44 3.49 3.44 3.49 ### ### ###
2011-Mar-25 Fri ### 3.49 ### 3.43 129,355 225,724 ### ### 0.2
2011-Mar-24 Thu ### ### ### ### 197,354 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 71,388 0 ### ### 0.0
2011-Mar-22 Tue ### ### ### ### 100,079 0 ### ### 0.0
2011-Mar-21 Mon ### ### 3.28 ### ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 536,170 0 94.2 94.2 0.0
2011-Mar-17 Thu ### ### 3 ### 297,686 446,529 ### ### 0.0
2011-Mar-16 Wed ### 3.22 ### 3.2 53.3 53.3 0.2
2011-Mar-15 Tue ### ### ### ### 550,871 0 41.8 41.8 0.0
2011-Mar-14 Mon ### ### 3.27 3.27 358,322 585,856 ### ### ###
2011-Mar-11 Fri ### 3.42 3.25 3.41 475,989 1,587,423 88.4 88.4 ###
2011-Mar-10 Thu 3.44 3.44 ### ### 32.0 32.0 0.0
2011-Mar-09 Wed 3.45 3.5 ### 3.45 ### ### ###
2011-Mar-08 Tue 3.5 3.5 3.4 3.45 257,285 ### 21.9 21.9 ###
2011-Mar-07 Mon 3.49 3.52 3.48 3.5 77.4 77.4 0.3
2011-Mar-04 Fri 3.49 3.55 3.48 3.54 385,147 ### ### ### 0.3
2011-Mar-03 Thu 3.5 3.5 3.4 3.47 ### ### 0.2
2011-Mar-02 Wed ### 3.53 ### 3.52 ### ### ###
2011-Mar-01 Tue 3.23 3.48 3.22 3.4 ### ### 0.2
2011-Feb-28 Mon 3.24 3.29 3.21 3.23 ### ### ###
2011-Feb-25 Fri 3.24 3.25 3.21 3.24 132,050 426,521 61.4 61.4 ###
2011-Feb-24 Thu ### ### 3.2 3.22 17.9 17.9 0.2
2011-Feb-23 Wed ### ### ### ### 457,823 0 ### ### 0.0
2011-Feb-22 Tue ### 3.2 ### 3.2 ### ### 0.2
2011-Feb-21 Mon 3.2 3.21 ### ### 32.9 32.9 0.0
2011-Feb-18 Fri 3.23 3.23 3.2 3.2 126,388 ### 26.6 26.6 0.2
2011-Feb-17 Thu ### 3.25 ### 3.2 440,345 ### 74.1 74.1 0.2
2011-Feb-16 Wed ### ### 3.2 3.2 361,150 577,840 ### ### 0.2
2011-Feb-15 Tue ### ### 3.26 ### 274,287 447,087 73.9 73.9 0.0
2011-Feb-14 Mon ### ### 3.26 3.27 253,621 ### ### ### ###
2011-Feb-11 Fri ### ### ### ### 63,170 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 87,722 0 ### ### 0.0
2011-Feb-09 Wed ### 3.41 3.29 ### ### ### 0.0
2011-Feb-08 Tue ### 3.45 ### ### 249,346 430,121 ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 128,141 0 ### ### 0.0
2011-Feb-04 Fri 3.25 ### 3.21 ### 318,081 510,520 89.5 89.5 0.0
2011-Feb-03 Thu ### ### 3.21 3.24 288,157 ### ### ### ###
2011-Feb-02 Wed ### 3.4 ### ### ### ### 0.0
2011-Feb-01 Tue 3.26 ### 3.26 ### 343,578 ### 83.3 83.3 0.0
2011-Jan-31 Mon ### ### ### 3.25 660,981 0 22.0 22.0 0.2
2011-Jan-28 Fri 3.4 3.5 ### ### 30.4 30.4 0.0
2011-Jan-27 Thu 3.5 3.51 3.4 3.43 558,379 ### ### ### 0.2
2011-Jan-25 Tue 3.53 3.55 3.47 3.48 284,783 999,588 23.0 23.0 0.2
2011-Jan-24 Mon 3.53 3.53 3.47 3.52 ### ### ###
2011-Jan-21 Fri 3.41 ### 3.41 3.49 89.4 89.4 ###
2011-Jan-20 Thu ### 3.45 ### 3.43 219,121 377,983 84.3 84.3 0.2
2011-Jan-19 Wed ### 3.44 ### 3.43 ### ### 0.2
2011-Jan-18 Tue 3.25 3.47 3.25 ### 1,009,485 ### ### ### 0.0
2011-Jan-17 Mon ### 3.25 ### 3.23 196,945 ### 82.1 82.1 ###
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 519,925 0 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 79.4 79.4 0.0
2011-Jan-11 Tue ### ### 3 ### 235,444 ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 162,078 0 ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 244,054 0 75.4 75.4 0.0
2011-Jan-06 Thu ### ### ### ### 251,120 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### ### ### 0.0
2010-Dec-31 Fri ### ### ### ### 29.6 29.6 0.0
2010-Dec-30 Thu ### ### ### ### 23.4 23.4 0.0
2010-Dec-29 Wed ### ### ### ### 143,455 0 18.0 18.0 0.0
2010-Dec-24 Fri ### ### ### ### 65,253 0 73.3 73.3 0.0
2010-Dec-23 Thu ### ### ### ### 71.8 71.8 0.0
2010-Dec-22 Wed ### 3.24 ### ### 287,443 465,657 ### ### 0.0
2010-Dec-21 Tue 3.26 3.26 ### ### 15.0 15.0 0.0
2010-Dec-20 Mon ### ### ### 3.26 903,687 0 88.7 88.7 0.2
2010-Dec-17 Fri ### 3.25 ### ### 4,269,681 ### ### ### 0.0
2010-Dec-16 Thu 2.86 ### 2.85 ### 96.9 96.9 0.0
2010-Dec-15 Wed ### ### 2.83 2.86 524,821 742,621 21.8 21.8 0.2
2010-Dec-14 Tue 2.87 ### 2.84 2.87 418,474 ### ### ### ###
2010-Dec-13 Mon 2.87 ### 2.83 2.87 ### ### ###
2010-Dec-10 Fri 2.86 ### 2.83 2.88 303,575 429,558 ### ### 0.2
2010-Dec-09 Thu ### ### 2.86 2.87 ### ### ###
2010-Dec-08 Wed 2.81 ### 2.81 2.87 541,449 ### ### ### ###
2010-Dec-07 Tue 2.79 2.87 2.79 2.81 529,145 1,497,480 ### ### ###
2010-Dec-06 Mon 2.85 2.88 2.77 2.78 ### ### 0.2
2010-Dec-03 Fri ### ### 2.82 2.84 701,654 ### 14.2 14.2 0.2
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed 2.82 ### 2.82 2.87 82.4 82.4 ###
2010-Nov-30 Tue 2.88 ### 2.84 ### 79.0 79.0 0.0
2010-Nov-29 Mon 2.87 ### 2.85 ### 78.0 78.0 0.0
2010-Nov-26 Fri 2.87 ### 2.85 2.87 620,521 884,242 69.0 69.0 ###
2010-Nov-25 Thu 2.87 ### 2.84 2.87 1,107,082 1,572,056 ### ### ###
2010-Nov-24 Wed 2.79 2.87 2.76 2.82 ### ### ###
2010-Nov-23 Tue 2.72 ### 2.7 2.87 3,298,283 4,452,682 ### ### ###
2010-Nov-22 Mon ### 2.74 ### 2.72 ### ### 0.2
2010-Nov-19 Fri 2.74 2.78 ### ### ### ### 0.0
2010-Nov-18 Thu 2.85 2.88 ### ### 4.0 4.0 0.0
2010-Nov-17 Wed 2.4 ### ### ### ### ### 0.0
2010-Nov-16 Tue 2.43 2.5 2.41 2.49 88.5 88.5 0.2
2010-Nov-15 Mon ### 2.47 ### 2.44 85.7 85.7 0.2
2010-Nov-12 Fri 2.43 2.47 ### 2.41 ### ### 0.2
2010-Nov-11 Thu 2.48 2.5 2.42 2.44 447,086 ### ### ### 0.2
2010-Nov-10 Wed 2.52 2.53 2.41 2.46 ### ### 0.2
2010-Nov-09 Tue 2.53 2.58 2.5 2.53 552,123 ### 70.0 70.0 ###
2010-Nov-08 Mon 2.53 2.56 2.45 2.52 2,081,654 5,214,543 36.3 36.3 ###
2010-Nov-05 Fri 2.56 2.59 ### ### 2,159,347 2,796,354 3.3 3.3 0.0
2010-Nov-04 Thu ### ### 2.51 2.51 ### ### ###
2010-Nov-03 Wed 2.59 ### 2.53 2.58 347,454 439,529 ### ### 0.2
2010-Nov-02 Tue 2.57 ### 2.57 ### 79.6 79.6 0.0
2010-Nov-01 Mon 2.57 ### 2.57 ### 299,341 384,653 80.3 80.3 0.0
2010-Oct-29 Fri ### ### 2.53 2.55 ### ### 0.2
2010-Oct-28 Thu ### ### 2.58 ### ### ### 0.0
2010-Oct-27 Wed ### ### 2.58 ### 2,027,152 2,615,026 77.8 77.8 0.0
2010-Oct-26 Tue 2.7 2.72 ### ### 16.1 16.1 0.0
2010-Oct-25 Mon 2.56 2.71 2.56 ### 89.3 89.3 0.0
2010-Oct-22 Fri 2.53 2.59 2.5 2.51 24.4 24.4 ###
2010-Oct-21 Thu 2.71 2.71 2.5 2.51 1,059,529 2,760,073 3.7 3.7 ###
2010-Oct-20 Wed 2.55 ### 2.5 ### 88.2 88.2 0.0
2010-Oct-19 Tue 2.78 2.8 ### ### 1,626,284 ### ### ### 0.0
2010-Oct-18 Mon 2.85 2.88 2.76 2.77 17.1 17.1 0.2
2010-Oct-15 Fri ### ### 2.83 2.87 280,555 396,985 18.3 18.3 ###
2010-Oct-14 Thu ### ### 2.86 ### 682,252 975,620 ### ### 0.0
2010-Oct-13 Wed ### ### 2.82 2.86 ### ### 0.2
2010-Oct-12 Tue ### ### 2.86 ### 647,227 ### 35.2 35.2 0.0
2010-Oct-11 Mon ### ### 2.89 ### ### ### 0.0
2010-Oct-08 Fri 2.84 2.89 2.84 2.85 ### ### ###
2010-Oct-07 Thu 2.85 2.89 2.84 2.86 853,782 2,446,085 ### ### 0.2
2010-Oct-06 Wed 2.85 2.89 2.83 2.84 ### ### 0.2
2010-Oct-05 Tue 2.78 2.81 2.73 2.79 ### ### ###
2010-Oct-04 Mon 2.75 2.86 2.72 2.79 485,354 ### 83.5 83.5 ###
2010-Oct-01 Fri 2.8 2.82 2.7 2.72 459,822 ### 13.7 13.7 0.2
2010-Sep-30 Thu ### ### 2.8 2.84 18.8 18.8 0.2
2010-Sep-29 Wed ### 3 2.87 ### 13.2 13.2 0.0
2010-Sep-28 Tue 2.81 3 2.8 ### 91.8 91.8 0.0
2010-Sep-27 Mon 2.85 2.85 2.77 2.8 1,064,043 ### 18.4 18.4 0.2
2010-Sep-24 Fri 2.86 2.88 2.72 2.72 ### ### 0.2
2010-Sep-23 Thu ### 3 ### ### 828,878 ### 23.8 23.8 0.0
2010-Sep-22 Wed 2.79 ### 2.72 ### 1,197,951 ### 97.2 97.2 0.0
2010-Sep-21 Tue ### 2.78 ### 2.76 92.8 92.8 0.2
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### 2.57 ### 26.0 26.0 0.0
2010-Sep-16 Thu ### 2.73 2.58 ### 1,675,059 4,447,281 ### ### 0.0
2010-Sep-15 Wed 2.58 2.59 2.54 2.59 69.1 69.1 0.2
2010-Sep-14 Tue 2.53 2.59 2.52 2.58 480,872 1,228,627 82.0 82.0 0.2
2010-Sep-13 Mon 2.45 2.54 2.45 2.53 ### ### ###
2010-Sep-10 Fri 2.48 2.48 2.4 2.43 ### ### ###
2010-Sep-09 Thu 2.44 2.49 2.44 2.46 334,943 ### ### ### 0.2
2010-Sep-08 Wed 2.45 2.46 ### 2.4 17.2 17.2 ###
2010-Sep-07 Tue 2.48 2.51 2.44 2.49 520,572 ### 74.1 74.1 0.2
2010-Sep-06 Mon 2.47 2.53 2.47 2.48 917,527 ### 66.4 66.4 0.2
2010-Sep-03 Fri ### 2.45 ### 2.44 ### ### 0.2
2010-Sep-02 Thu ### 2.46 ### ### 22.4 22.4 0.0
2010-Sep-01 Wed 2.28 ### 2.28 ### 1,053,153 ### 82.0 82.0 0.0
2010-Aug-31 Tue 2.25 2.29 2.23 2.26 ### ### ###
2010-Aug-30 Mon ### ### ### ### 777,321 0 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 308,259 0 ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 481,574 0 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue 2.28 2.29 2.21 2.21 356,171 801,384 16.4 16.4 0.2
2010-Aug-23 Mon ### ### 2.26 2.28 27.5 27.5 0.2
2010-Aug-20 Fri ### ### 2.29 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 342,085 0 ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 513,782 0 21.2 21.2 0.0
2010-Aug-16 Mon 2.26 2.43 2.26 ### ### ### 0.0
2010-Aug-13 Fri ### 2.29 ### 2.28 441,557 505,582 ### ### 0.2
2010-Aug-12 Thu 2.21 2.26 ### ### ### ### 0.0
2010-Aug-11 Wed ### ### 2.25 2.25 1,159,156 1,304,050 12.3 12.3 ###
2010-Aug-10 Tue 2.54 2.55 ### ### 1,030,422 1,313,788 ### ### 0.0
2010-Aug-09 Mon 2.54 2.55 2.51 2.54 61.3 61.3 ###
2010-Aug-06 Fri 2.54 2.55 2.51 2.55 ### ### 0.2
2010-Aug-05 Thu 2.56 2.57 2.52 2.57 216,771 551,682 67.6 67.6 ###
2010-Aug-04 Wed 2.58 2.58 2.53 2.53 508,179 ### ### ### ###
2010-Aug-03 Tue 2.56 ### 2.55 ### 1,065,875 ### 82.4 82.4 0.0
2010-Aug-02 Mon 2.42 2.5 2.42 2.5 88.4 88.4 0.2
2010-Jul-30 Fri 2.42 2.43 ### 2.41 540,555 656,774 ### ### 0.2
2010-Jul-29 Thu ### 2.44 ### 2.43 516,854 ### 86.7 86.7 ###
2010-Jul-28 Wed ### 2.4 2.28 ### ### ### 0.0
2010-Jul-27 Tue 2.47 2.48 ### ### 1,090,845 1,352,647 8.2 8.2 0.0
2010-Jul-26 Mon 2.44 2.51 2.43 2.45 1,957,747 ### 72.9 72.9 0.2
2010-Jul-23 Fri ### 2.45 ### 2.42 3,054,355 3,741,584 91.2 91.2 0.2
2010-Jul-22 Thu ### 2.24 ### 2.24 1,432,187 1,604,049 ### ### ###
2010-Jul-21 Wed ### ### ### ### 642,276 0 ### ### 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 1,768,357 0 9.1 9.1 0.0
2010-Jul-16 Fri ### ### ### ### 677,786 0 13.6 13.6 0.0
2010-Jul-15 Thu ### ### ### ### 639,857 0 82.5 82.5 0.0
2010-Jul-14 Wed ### ### ### ### 68.1 68.1 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 936,754 0 ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 65.2 65.2 0.0
2010-Jul-08 Thu 1.88 ### 1.85 ### 779,088 720,656 84.1 84.1 0.0
2010-Jul-07 Wed 1.8 1.89 1.78 ### 975,346 1,789,759 79.6 79.6 0.0
2010-Jul-06 Tue 1.78 1.825 1.76 1.76 787,882 1,412,278 ### ### 0.1
2010-Jul-05 Mon ### 1.87 1.785 1.785 ### ### 0.1
2010-Jul-02 Fri 1.845 1.845 1.775 1.8 ### ### 0.1
2010-Jul-01 Thu 1.8 ### 1.71 ### 1,617,787 ### ### ### 0.0
2010-Jun-30 Wed ### ### 1.76 1.8 10.4 10.4 0.1
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 26.1 26.1 0.0
2010-Jun-24 Thu ### 2.2 ### ### 1,313,486 ### ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 1,155,989 0 9.9 9.9 0.0
2010-Jun-22 Tue 2.23 2.25 ### ### 20.0 20.0 0.0
2010-Jun-21 Mon 2.25 2.27 2.21 2.21 1,442,844 3,231,970 18.2 18.2 0.2
2010-Jun-18 Fri 2.25 2.29 2.2 2.21 ### ### 0.2
2010-Jun-17 Thu ### ### 2.22 2.23 1,987,825 2,206,485 7.3 7.3 ###
2010-Jun-16 Wed 2.44 2.48 ### ### 2,862,344 ### 15.6 15.6 0.0
2010-Jun-15 Tue 2.23 2.43 2.23 ### 3,140,777 ### ### ### 0.0
2010-Jun-11 Fri 2.25 2.28 ### 2.21 2,781,858 ### ### ### 0.2
2010-Jun-10 Thu 2 ### 2 ### 96.1 96.1 0.0
2010-Jun-09 Wed ### ### 1.975 ### 1,688,047 1,666,946 7.3 7.3 0.0
2010-Jun-08 Tue ### ### ### ### 94.4 94.4 0.0
2010-Jun-07 Mon ### ### 1.89 ### ### ### 0.0
2010-Jun-04 Fri ### ### ### 2 2,008,872 0 ### ### 0.1
2010-Jun-03 Thu ### ### 2 ### 7.2 7.2 0.0
2010-Jun-02 Wed 2.21 2.22 ### ### ### ### 0.0
2010-Jun-01 Tue 2.23 ### ### 2.21 30.0 30.0 0.2
2010-May-31 Mon ### ### ### ### ### ### 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu ### ### 2.41 2.47 5,738,556 6,914,959 0.4 0.4 ###
2010-May-26 Wed 3.22 ### ### ### ### ### 0.0
2010-May-25 Tue 3.23 3.23 ### ### 20.9 20.9 0.0
2010-May-24 Mon 3.5 3.5 3.24 3.25 1,767,884 ### ### ### 0.2
2010-May-21 Fri ### ### ### ### 1,792,977 0 87.1 87.1 0.0
2010-May-20 Thu 3.47 3.54 ### ### 21.4 21.4 0.0
2010-May-19 Wed 3.82 3.82 3.57 3.59 1,047,240 3,869,551 10.2 10.2 ###
2010-May-18 Tue ### ### 3.83 3.85 12.7 12.7 0.3
2010-May-17 Mon ### ### ### ### 1,976,324 0 10.3 10.3 0.0
2010-May-14 Fri 4.2 ### ### ### 892,878 0 83.7 83.7 0.0
2010-May-13 Thu 4.24 4.27 ### ### ### ### 0.0
2010-May-12 Wed ### 4.27 ### ### 448,829 958,249 ### ### 0.0
2010-May-11 Tue ### 4.43 ### ### 1,437,787 ### 11.3 11.3 0.0
2010-May-10 Mon ### ### ### 4.28 560,754 0 ### ### 0.3
2010-May-07 Fri 4 4.2 ### ### 63.8 63.8 0.0
2010-May-06 Thu 4.46 4.46 4.21 4.28 13.9 13.9 0.3
2010-May-05 Wed 4.57 ### 4.4 4.55 767,982 ### ### ### 0.3
2010-May-04 Tue 4.8 ### 4.72 4.8 402,858 950,744 ### ### 0.3
2010-May-03 Mon 4.86 4.86 4.7 4.76 539,873 ### ### ### ###
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### 4.86 ### 645,441 1,568,421 ### ### 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue 5.23 ### 5.2 5.29 512,440 1,332,344 ### ### 0.4
2010-Apr-23 Fri ### 5.27 ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 82.9 82.9 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### 5.25 ### ### 789,757 ### 70.6 70.6 0.0
2010-Apr-19 Mon ### ### ### ### 791,353 0 93.6 93.6 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed 4.83 ### 4.83 4.88 565,287 ### ### ### 0.3
2010-Apr-13 Tue 4.76 4.83 ### 4.75 869,745 ### ### ### ###
2010-Apr-12 Mon 4.43 4.79 4.41 4.79 1,009,841 ### 95.8 95.8 0.3
2010-Apr-09 Fri ### 4.42 ### 4.4 222,185 491,028 ### ### 0.3
2010-Apr-08 Thu ### 4.4 ### ### 72.0 72.0 0.0
2010-Apr-07 Wed 4.4 4.4 ### ### 310,555 683,221 ### ### 0.0
2010-Apr-06 Tue 4.4 4.45 ### 4.41 237,357 ### ### ### ###
2010-Apr-01 Thu ### 4.42 ### ### ### ### 0.0
2010-Mar-31 Wed ### 4.46 ### 4.4 ### ### 0.3
2010-Mar-30 Tue ### ### ### ### 75.9 75.9 0.0
2010-Mar-29 Mon ### 4.49 4.26 ### 792,220 ### 0.0
2010-Mar-26 Fri 4.44 4.49 ### 4.43 1,030,984 2,314,559 ### ### ###
2010-Mar-25 Thu ### 4.43 ### 4.4 80.7 80.7 0.3
2010-Mar-24 Wed 4.45 4.46 ### ### 327,773 ### 25.5 25.5 0.0
2010-Mar-23 Tue 4.26 4.45 4.25 4.45 ### ### 0.3
2010-Mar-22 Mon ### 4.29 ### 4.23 ### ### 0.3
2010-Mar-19 Fri ### ### ### ### 250,381 0 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 719,075 0 29.8 29.8 0.0
2010-Mar-17 Wed 4 ### 4 ### 930,270 1,860,540 87.1 87.1 0.0
2010-Mar-16 Tue ### 4 ### ### 613,689 1,227,378 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 419,344 0 ### ### 0.0
2010-Mar-12 Fri ### ### 3.89 ### 234,957 ### 70.0 70.0 0.0
2010-Mar-11 Thu 4 4 3.88 3.89 428,821 1,689,554 ### ### 0.3
2010-Mar-10 Wed ### ### ### ### 168,223 0 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 518,324 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 541,858 0 ### ### 0.0
2010-Mar-05 Fri ### ### 3.87 ### 453,147 ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 319,679 0 ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 534,525 0 28.8 28.8 0.0
2010-Mar-02 Tue ### ### 3.87 ### 381,340 ### 16.8 16.8 0.0
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri 3.85 4 3.85 ### 80.8 80.8 0.0
2010-Feb-25 Thu ### ### 3.84 3.86 ### ### 0.3
2010-Feb-24 Wed ### ### ### ### 1,181,374 0 7.2 7.2 0.0
2010-Feb-23 Tue ### ### ### ### 395,989 0 ### ### 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### 4.2 ### ### 524,273 1,100,973 16.2 16.2 0.0
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed ### ### 3.89 ### 91.6 91.6 0.0
2010-Feb-16 Tue 3.8 ### 3.8 3.83 ### ### ###
2010-Feb-15 Mon 3.88 ### 3.79 3.8 ### ### ###
2010-Feb-12 Fri ### ### 3.8 3.86 363,070 ### 14.9 14.9 0.3
2010-Feb-11 Thu 3.8 ### 3.8 ### 77.9 77.9 0.0
2010-Feb-10 Wed 3.86 ### 3.78 3.8 239,677 452,989 29.0 29.0 ###
2010-Feb-09 Tue 3.76 3.89 3.75 3.76 519,774 ### ### ### 0.3
2010-Feb-08 Mon 3.86 3.87 3.73 3.81 885,178 3,363,676 ### ### 0.3
2010-Feb-05 Fri 3.71 ### ### ### 1,154,829 0 ### ### 0.0
2010-Feb-04 Thu ### ### 3.8 3.89 ### ### 0.3
2010-Feb-03 Wed 3.89 ### 3.89 ### 515,372 ### ### ### 0.0
2010-Feb-02 Tue 3.85 3.88 3.78 3.8 20.0 20.0 ###
2010-Feb-01 Mon 4 ### 3.7 3.78 19.0 19.0 0.3
2010-Jan-29 Fri ### ### 4 ### 32.5 32.5 0.0
2010-Jan-28 Thu 4.22 4.23 ### ### 22.3 22.3 0.0
2010-Jan-27 Wed ### ### ### 4.25 ### ### ###
2010-Jan-25 Mon ### ### ### ### 93.6 93.6 0.0
2010-Jan-22 Fri ### ### ### ### 1,056,521 0 67.6 67.6 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 4.23 ### ### 4.2 381,283 0 ### ### ###
2010-Jan-19 Tue 4.4 4.4 ### ### 712,355 1,567,181 6.0 6.0 0.0
2010-Jan-18 Mon 4.5 4.51 ### 4.4 392,041 884,052 16.4 16.4 0.3
2010-Jan-15 Fri 4.57 4.58 4.45 4.51 207,442 ### 25.1 25.1 0.3
2010-Jan-14 Thu 4.51 ### 4.48 4.57 ### ### ###
2010-Jan-13 Wed ### ### 4.46 4.48 9.0 9.0 ###
2010-Jan-12 Tue ### 4.74 ### ### 311,257 737,679 ### ### 0.0
2010-Jan-11 Mon ### 4.74 ### 4.72 70.1 70.1 0.3
2010-Jan-08 Fri ### 4.7 ### ### 229,770 539,959 35.5 35.5 0.0
2010-Jan-07 Thu 4.73 4.74 ### ### 252,747 ### ### ### 0.0
2010-Jan-06 Wed 4.75 4.76 ### 4.74 ### ### 0.3
2010-Jan-05 Tue 4.55 4.77 4.55 4.77 406,520 1,894,383 92.0 92.0 ###
2010-Jan-04 Mon 4.59 ### 4.53 4.54 22.4 22.4 0.3
2009-Dec-31 Thu 4.57 4.58 4.55 4.56 82,946 378,648 22.4 22.4 0.3
2009-Dec-30 Wed 4.5 4.57 4.49 4.54 181,252 821,071 ### ### 0.3
2009-Dec-29 Tue 4.45 4.55 4.45 4.49 67.7 67.7 ###
2009-Dec-24 Thu 4.5 4.5 ### 4.45 153,281 344,882 18.0 18.0 0.3
2009-Dec-23 Wed ### ### 4.46 4.48 205,956 459,281 ### ### ###
2009-Dec-22 Tue 4.42 ### 4.4 4.58 804,824 ### ### ### 0.3
2009-Dec-21 Mon 4.26 4.42 4.2 4.4 91.1 91.1 0.3
2009-Dec-18 Fri ### 4.2 ### ### ### ### 0.0
2009-Dec-17 Thu ### 4.25 ### ### 31.4 31.4 0.0
2009-Dec-16 Wed ### ### ### 4.21 282,086 0 16.7 16.7 ###
2009-Dec-15 Tue 4.23 4.42 4.22 ### 486,285 2,100,751 ### ### 0.0
2009-Dec-14 Mon ### 4.22 ### 4.22 404,354 853,186 ### ### ###
2009-Dec-11 Fri ### 4.23 ### ### 707,670 1,496,722 77.3 77.3 0.0
2009-Dec-10 Thu 4.29 4.29 ### ### 785,281 1,684,427 ### ### 0.0
2009-Dec-09 Wed ### ### ### 4.27 89.0 89.0 ###
2009-Dec-08 Tue 4.2 4.24 ### 4.2 600,872 1,273,848 ### ### ###
2009-Dec-07 Mon 4.26 ### 4.2 4.23 362,725 761,722 ### ### 0.3
2009-Dec-04 Fri 4.24 ### 4.21 4.26 361,778 761,542 ### ### 0.3
2009-Dec-03 Thu 4.25 ### 4.2 4.24 382,655 803,575 32.3 32.3 0.3
2009-Dec-02 Wed 4.28 ### 4.2 4.25 856,674 ### ### ### ###
2009-Dec-01 Tue 4.26 4.29 4.2 4.25 262,755 ### ### ### ###
2009-Nov-30 Mon ### 4.4 4.22 4.25 20.3 20.3 ###
2009-Nov-27 Fri ### 4.4 ### ### 1,037,659 2,282,849 33.1 33.1 0.0
2009-Nov-26 Thu 4.45 4.53 ### 4.5 81.0 81.0 ###
2009-Nov-25 Wed 4.54 4.56 4.21 4.41 14.4 14.4 ###
2009-Nov-24 Tue ### 4.7 4.51 4.54 31.7 31.7 0.3
2009-Nov-23 Mon ### ### 4.51 ### 29.8 29.8 0.0
2009-Nov-20 Fri 4.51 ### 4.42 4.57 410,148 906,427 ### ### ###
2009-Nov-19 Thu ### 4.79 4.51 4.54 568,542 2,643,720 ### ### 0.3
2009-Nov-18 Wed 4.78 4.82 ### ### 608,227 1,465,827 ### ### 0.0
2009-Nov-17 Tue 4.86 ### ### 4.75 1,231,383 0 ### ### ###
2009-Nov-16 Mon 4.7 4.77 4.57 4.75 74.5 74.5 ###
2009-Nov-13 Fri 4.5 4.72 4.41 4.45 ### ### 0.3
2009-Nov-12 Thu ### 4.58 ### 4.54 1,877,789 ### ### ### 0.3
2009-Nov-11 Wed ### 4.48 4 4.27 2,990,326 12,678,982 83.7 83.7 ###
2009-Nov-10 Tue 4.48 4.49 ### ### 1,545,278 3,469,149 20.8 20.8 0.0
2009-Nov-09 Mon ### ### ### ### 950,021 0 ### ### 0.0
2009-Nov-06 Fri 4.4 4.48 ### ### 529,358 ### 26.8 26.8 0.0
2009-Nov-05 Thu 4.5 ### 4.26 4.29 ### ### ###
2009-Nov-04 Wed 4.56 ### ### 4.46 20.2 20.2 0.3
2009-Nov-03 Tue 4.7 4.76 4.56 ### 24.2 24.2 0.0
2009-Nov-02 Mon 4.55 4.74 4.46 ### 946,443 ### 82.6 82.6 0.0
2009-Oct-30 Fri 4.8 ### 4.77 ### 1,391,046 3,317,644 ### ### 0.0
2009-Oct-29 Thu ### ### ### 4.59 47.5 47.5 0.3
2009-Oct-28 Wed 5 ### 4.76 4.78 ### ### ###
2009-Oct-27 Tue ### ### ### ### 669,026 0 36.4 36.4 0.0
2009-Oct-26 Mon ### ### ### 5.22 625,223 0 ### ### 0.4
2009-Oct-23 Fri ### 5.43 ### ### 487,947 1,324,776 ### ### 0.0
2009-Oct-22 Thu ### ### 5.27 ### 33.7 33.7 0.0
2009-Oct-21 Wed 5.42 5.42 5.26 ### ### ### 0.0
2009-Oct-20 Tue 5.49 ### 5.47 5.48 ### ### ###
2009-Oct-19 Mon 5.58 5.58 5.4 5.47 23.9 23.9 ###
2009-Oct-16 Fri ### ### 5.54 ### 31.4 31.4 0.0
2009-Oct-15 Thu 5.7 5.76 5.52 ### 1,195,726 ### 36.8 36.8 0.0
2009-Oct-14 Wed 5.51 5.7 5.5 ### 78.4 78.4 0.0
2009-Oct-13 Tue 5.28 5.47 5.28 5.47 845,880 ### ### ### ###
2009-Oct-12 Mon 5.26 ### 5.24 5.26 624,426 ### ### ### 0.4
2009-Oct-09 Fri ### ### ### 5.24 29.6 29.6 0.4
2009-Oct-08 Thu ### 5.43 5.26 5.27 717,453 3,834,786 ### ### ###
2009-Oct-07 Wed 5.47 5.47 5.29 ### 375,756 ### ### ### 0.0
2009-Oct-06 Tue 5.4 5.47 5.27 ### 26.0 26.0 0.0
2009-Oct-05 Mon ### ### 5.25 ### ### ### 0.0
2009-Oct-02 Fri 5.48 5.5 ### ### 531,270 ### ### ### 0.0
2009-Oct-01 Thu 5.86 ### ### ### 17.0 17.0 0.0
2009-Sep-30 Wed ### 5.86 ### 5.84 85.5 85.5 0.4
2009-Sep-29 Tue ### 5.76 ### 5.71 612,150 ### 76.3 76.3 0.4
2009-Sep-28 Mon 5.74 5.74 5.47 5.47 10.6 10.6 ###
2009-Sep-25 Fri 5.78 5.79 5.55 5.75 33.4 33.4 ###
2009-Sep-24 Thu 5.44 ### ### ### ### ### 0.0
2009-Sep-23 Wed 5.25 5.57 5.22 5.57 92.3 92.3 0.4
2009-Sep-22 Tue 5.23 ### ### ### ### ### 0.0
2009-Sep-21 Mon 5.21 5.23 ### 5.23 ### ### ###
2009-Sep-18 Fri 5.2 5.29 ### ### 1,017,470 ### 31.6 31.6 0.0
2009-Sep-17 Thu ### 5.23 ### ### 68.9 68.9 0.0
2009-Sep-16 Wed ### 5.2 ### ### 60.9 60.9 0.0
2009-Sep-15 Tue ### ### ### 5 863,982 0 21.5 21.5 0.4
2009-Sep-14 Mon ### ### ### 5 941,687 0 ### ### 0.4
2009-Sep-11 Fri 5.24 ### 5.21 5.28 944,751 2,461,076 ### ### 0.4
2009-Sep-10 Thu 5.2 5.21 ### ### ### ### 0.0
2009-Sep-09 Wed 5.23 5.23 ### ### 15.1 15.1 0.0
2009-Sep-08 Tue 5.24 5.28 ### 5.2 836,442 ### 24.8 24.8 ###
2009-Sep-07 Mon ### ### 4.82 ### 719,547 ### 89.8 89.8 0.0
2009-Sep-04 Fri ### ### 4.75 4.81 882,452 2,095,823 ### ### ###
2009-Sep-03 Thu 4.84 ### 4.81 4.89 68.1 68.1 ###
2009-Sep-02 Wed 4.7 ### 4.52 4.8 996,228 2,251,475 81.6 81.6 0.3
2009-Sep-01 Tue 4.89 ### 4.81 4.88 34.4 34.4 0.3
2009-Aug-31 Mon 4.44 ### 4.42 4.84 95.5 95.5 0.3
2009-Aug-28 Fri ### 4.45 ### ### ### ### 0.0
2009-Aug-27 Thu 4.42 4.46 ### ### 31.5 31.5 0.0
2009-Aug-26 Wed 4.5 4.55 ### 4.41 ### ### ###
2009-Aug-25 Tue ### 4.46 ### 4.45 365,755 ### ### ### 0.3
2009-Aug-24 Mon ### 4.49 ### 4.49 ### ### ###
2009-Aug-21 Fri ### ### ### 4.26 ### ### 0.3
2009-Aug-20 Thu ### 4.42 ### ### 1,367,120 ### ### ### 0.0
2009-Aug-19 Wed ### 4.26 4 4.22 ### ### ###
2009-Aug-18 Tue ### 4.46 4.25 4.44 ### ### 0.3
2009-Aug-17 Mon 4.41 ### ### 4.42 ### ### 0.3
2009-Aug-14 Fri ### 4.49 ### 4.44 1,949,543 4,376,724 ### ### 0.3
2009-Aug-13 Thu 4.46 ### 4.23 ### 12.7 12.7 0.0
2009-Aug-12 Wed ### ### ### ### 608,277 0 92.1 92.1 0.0
2009-Aug-11 Tue ### ### ### ### 669,674 0 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 564,458 0 ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 11.1 11.1 0.0
2009-Aug-06 Thu ### 4.2 ### ### 27.2 27.2 0.0
2009-Aug-05 Wed 4.23 4.25 ### 4.2 41.6 41.6 ###
2009-Aug-04 Tue 4.21 4.25 ### 4.21 1,729,526 3,675,242 ### ### ###
2009-Aug-03 Mon ### 4.22 ### ### 69.3 69.3 0.0
2009-Jul-31 Fri 4.2 4.24 ### ### 615,775 1,305,443 19.9 19.9 0.0
2009-Jul-30 Thu ### ### ### ### 80.5 80.5 0.0
2009-Jul-29 Wed 4 ### ### ### 920,184 0 75.0 75.0 0.0
2009-Jul-28 Tue 3.85 ### 3.81 ### 1,732,887 3,301,149 ### ### 0.0
2009-Jul-27 Mon 3.8 3.86 3.76 3.84 ### ### 0.3
2009-Jul-24 Fri 3.77 3.84 3.75 3.77 529,346 ### 70.6 70.6 ###
2009-Jul-23 Thu 3.8 3.82 3.72 3.73 16.5 16.5 ###
2009-Jul-22 Wed 3.8 3.82 3.75 3.8 1,043,475 3,949,552 ### ### ###
2009-Jul-21 Tue 3.8 3.83 3.77 3.77 ### ### ###
2009-Jul-20 Mon 3.8 3.84 3.76 3.78 591,559 2,247,924 27.8 27.8 0.3
2009-Jul-17 Fri 3.86 3.86 3.74 3.8 23.0 23.0 ###
2009-Jul-16 Thu 3.89 ### 3.77 3.8 735,474 ### 18.3 18.3 ###
2009-Jul-15 Wed 3.74 3.85 3.74 3.81 938,843 ### 75.8 75.8 0.3
2009-Jul-14 Tue ### ### 3.54 ### 749,583 ### 78.4 78.4 0.0
2009-Jul-13 Mon ### ### 3.52 3.52 626,324 ### ### ### ###


<< 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 2024-04-26 03:30:27 thru 2024-04-26 03:30:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000