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

Currently Thu 26-Mar-26 05:00:52 AM AEDT

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

(ABC) ADBRI LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ABC    Limits Next Section


Company Details for (ABC) ADBRI LIMITED

Listing Code ABC
Listing Name ADBRI LIMITED
GICS Sector Materials
ISIN Name ADELAIDE BRIGHTON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ABC7


Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for ABC .. Monday 17th June 2024

ABC 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 ### ### 0.0
MAX ### 198,684,426 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

896 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Aug-22 Thu ### ### 3.29 ### 1,642,626 ### ### ### 0.0
2013-Aug-21 Wed ### ### 3.27 ### ### ### 0.0
2013-Aug-20 Tue ### ### 3.29 ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 1,313,573 0 ### ### 0.0
2013-Aug-15 Thu 3.42 3.43 ### ### 898,229 ### 18.2 18.2 0.0
2013-Aug-14 Wed 3.4 3.45 3.385 3.45 1,193,648 ### 84.2 84.2 ###
2013-Aug-13 Tue ### 3.4 ### ### 76.8 76.8 0.0
2013-Aug-12 Mon ### ### 3.28 ### 77.1 77.1 0.0
2013-Aug-09 Fri 3.25 ### 3.25 ### ### ### 0.0
2013-Aug-08 Thu 3.27 3.29 3.23 3.25 20.3 20.3 0.2
2013-Aug-07 Wed ### ### 3.22 3.23 1,562,270 2,515,254 14.4 14.4 ###
2013-Aug-06 Tue ### ### ### ### 809,550 0 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri ### 3.4 ### ### 1,524,073 2,590,924 16.6 16.6 0.0
2013-Aug-01 Thu 3.29 ### 3.27 ### 5,403,624 8,834,925 83.6 83.6 0.0
2013-Jul-31 Wed 3.24 ### 3.23 3.28 78.5 78.5 0.2
2013-Jul-30 Tue 3.27 3.27 ### 3.2 ### ### 0.2
2013-Jul-29 Mon ### ### 3.24 3.24 1,893,753 3,067,879 18.2 18.2 ###
2013-Jul-26 Fri 3.28 ### ### ### 78.6 78.6 0.0
2013-Jul-25 Thu ### ### 3.27 3.28 ### ### 0.2
2013-Jul-24 Wed 3.25 ### 3.25 ### ### ### 0.0
2013-Jul-23 Tue 3.25 3.29 3.24 3.26 1,459,344 4,764,758 73.3 73.3 0.2
2013-Jul-22 Mon ### ### 3.26 3.27 1,131,243 1,843,926 24.4 24.4 ###
2013-Jul-19 Fri 3.26 ### 3.25 ### ### ### 0.0
2013-Jul-18 Thu 3.27 ### 3.24 3.26 ### ### 0.2
2013-Jul-17 Wed 3.21 3.23 ### 3.23 ### ### ###
2013-Jul-16 Tue 3.24 3.26 3.21 3.21 1,449,853 4,690,274 26.6 26.6 ###
2013-Jul-15 Mon 3.28 3.29 3.225 3.24 ### ### ###
2013-Jul-12 Fri ### ### ### 3.26 1,464,953 0 84.6 84.6 0.2
2013-Jul-11 Thu ### ### ### ### 2,140,779 0 ### ### 0.0
2013-Jul-10 Wed 3.2 3.22 ### ### 20.8 20.8 0.0
2013-Jul-09 Tue 3.27 3.27 ### 3.21 15.7 15.7 ###
2013-Jul-08 Mon 3.2 3.25 ### 3.23 1,581,727 ### 77.9 77.9 ###
2013-Jul-05 Fri ### 3.24 ### ### 3,409,028 5,522,625 ### ### 0.0
2013-Jul-04 Thu 3.25 3.275 ### ### 8.6 8.6 0.0
2013-Jul-03 Wed 3.29 ### ### ### 2,170,444 0 13.9 13.9 0.0
2013-Jul-02 Tue 3.25 ### 3.25 ### ### ### 0.0
2013-Jul-01 Mon 3.27 ### 3.23 3.24 1,796,086 2,900,678 27.6 27.6 ###
2013-Jun-28 Fri ### 3.4 ### ### ### ### 0.0
2013-Jun-27 Thu ### 3.41 ### ### ### ### 0.0
2013-Jun-26 Wed ### ### 3.27 ### ### ### 0.0
2013-Jun-25 Tue ### ### 3.25 ### 1,836,154 2,983,750 ### ### 0.0
2013-Jun-24 Mon 3.28 ### 3.24 ### 90.1 90.1 0.0
2013-Jun-21 Fri ### ### 3.23 ### 3,907,450 ### ### ### 0.0
2013-Jun-20 Thu ### ### 3.28 ### ### ### 0.0
2013-Jun-19 Wed ### ### 3.29 ### ### ### 0.0
2013-Jun-18 Tue ### ### 3.28 ### 2,669,729 4,378,355 ### ### 0.0
2013-Jun-17 Mon 3.28 ### 3.22 ### 79.4 79.4 0.0
2013-Jun-14 Fri 3.29 ### 3.26 3.29 ### ### ###
2013-Jun-13 Thu 3.23 ### 3.22 ### 88.6 88.6 0.0
2013-Jun-12 Wed 3.22 3.25 ### 3.24 77.9 77.9 ###
2013-Jun-11 Tue 3.23 ### 3.23 3.28 1,636,520 2,642,979 ### ### 0.2
2013-Jun-07 Fri ### ### 3.23 3.28 2,182,179 ### 29.5 29.5 0.2
2013-Jun-06 Thu ### ### 3.27 ### 2,064,145 3,374,877 76.6 76.6 0.0
2013-Jun-05 Wed 3.29 ### 3.27 ### 81.3 81.3 0.0
2013-Jun-04 Tue ### ### 3.26 ### 22.7 22.7 0.0
2013-Jun-03 Mon ### ### ### ### 709,758 0 ### ### 0.0
2013-May-31 Fri ### ### ### ### 1,898,076 0 74.3 74.3 0.0
2013-May-30 Thu ### ### 3.29 ### ### ### 0.0
2013-May-29 Wed ### ### ### ### 1,826,920 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon ### ### 3.28 ### 76.5 76.5 0.0
2013-May-24 Fri ### ### 3.28 ### 36.5 36.5 0.0
2013-May-23 Thu 3.42 3.42 ### ### 2,872,846 ### 17.8 17.8 0.0
2013-May-22 Wed 3.45 3.5 3.4 3.46 79.9 79.9 0.2
2013-May-21 Tue 3.48 3.48 3.385 3.45 ### ### ###
2013-May-20 Mon 3.44 3.5 3.41 3.48 1,843,922 6,370,750 ### ### 0.2
2013-May-17 Fri ### ### ### ### 73.6 73.6 0.0
2013-May-16 Thu ### 3.4 ### ### 2,205,648 ### 32.4 32.4 0.0
2013-May-15 Wed 3.4 3.45 ### ### 35.1 35.1 0.0
2013-May-14 Tue 3.4 3.4 ### ### 2,872,057 ### ### ### 0.0
2013-May-13 Mon 3.43 3.45 ### 3.4 1,148,480 1,981,128 ### ### 0.2
2013-May-10 Fri ### 3.43 ### 3.42 1,259,650 ### 80.6 80.6 0.2
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 1,904,047 0 65.8 65.8 0.0
2013-May-07 Tue ### ### 3.27 ### ### ### 0.0
2013-May-06 Mon ### ### 3.29 ### ### ### 0.0
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### 3.26 ### 3,528,747 5,751,857 27.1 27.1 0.0
2013-May-01 Wed ### 3.41 ### 3.4 879,551 ### ### ### 0.2
2013-Apr-30 Tue ### 3.44 3.25 3.4 3,886,250 ### 74.1 74.1 0.2
2013-Apr-29 Mon 3.47 3.47 ### 3.4 19.7 19.7 0.2
2013-Apr-26 Fri 3.44 3.46 ### 3.44 1,670,176 ### 69.1 69.1 0.2
2013-Apr-24 Wed 3.43 3.44 ### 3.41 ### ### ###
2013-Apr-23 Tue ### 3.45 ### ### 78.9 78.9 0.0
2013-Apr-22 Mon ### ### ### ### 974,144 0 84.8 84.8 0.0
2013-Apr-19 Fri 3.28 ### 3.21 ### 1,095,023 ### ### ### 0.0
2013-Apr-18 Thu ### ### 3.21 3.25 ### ### 0.2
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue 3.29 ### 3.26 3.26 26.8 26.8 0.2
2013-Apr-15 Mon ### 3.375 3.27 ### 1,233,857 4,099,489 41.8 41.8 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### 3.41 ### ### 1,225,374 ### 20.1 20.1 0.0
2013-Apr-10 Wed ### 3.41 ### 3.4 2,076,777 ### ### ### 0.2
2013-Apr-09 Tue 3.4 3.43 ### 3.4 65.6 65.6 0.2
2013-Apr-08 Mon ### 3.41 ### ### ### ### 0.0
2013-Apr-05 Fri 3.29 3.42 3.26 ### ### ### 0.0
2013-Apr-04 Thu 3.46 3.48 ### ### 15.6 15.6 0.0
2013-Apr-03 Wed 3.52 3.54 3.45 3.47 1,313,689 4,591,343 ### ### 0.2
2013-Apr-02 Tue 3.56 ### 3.52 3.53 3,540,382 6,231,072 28.6 28.6 0.3
2013-Mar-28 Thu 3.56 ### 3.54 3.54 ### ### 0.3
2013-Mar-27 Wed 3.52 3.56 3.51 3.55 1,119,529 ### ### ### ###
2013-Mar-26 Tue 3.48 3.54 3.45 3.51 ### ### ###
2013-Mar-25 Mon 3.43 3.52 3.42 3.45 1,300,671 4,513,328 76.7 76.7 ###
2013-Mar-22 Fri 3.42 3.525 3.42 3.44 1,392,258 ### ### ### 0.2
2013-Mar-21 Thu 3.5 3.51 ### 3.46 2,374,250 ### ### ### 0.2
2013-Mar-20 Wed 3.5 3.58 3.5 3.53 2,218,178 7,852,350 79.9 79.9 0.3
2013-Mar-19 Tue 3.5 ### 3.5 3.52 76.7 76.7 ###
2013-Mar-18 Mon 3.52 3.58 ### 3.49 33.6 33.6 ###
2013-Mar-15 Fri 3.54 ### 3.53 3.54 ### ### 0.3
2013-Mar-14 Thu 3.56 3.58 3.5 3.5 ### ### 0.3
2013-Mar-13 Wed 3.55 ### 3.54 3.54 ### ### 0.3
2013-Mar-12 Tue ### ### 3.59 3.59 1,375,188 ### 25.9 25.9 ###
2013-Mar-11 Mon ### ### ### ### 1,056,653 0 ### ### 0.0
2013-Mar-08 Fri ### ### 3.52 ### 1,740,389 3,063,084 73.5 73.5 0.0
2013-Mar-07 Thu 3.59 ### 3.55 3.57 ### ### 0.3
2013-Mar-06 Wed ### ### 3.55 ### 72.8 72.8 0.0
2013-Mar-05 Tue 3.5 ### 3.5 3.59 88.6 88.6 ###
2013-Mar-04 Mon 3.51 3.52 ### 3.49 39.7 39.7 ###
2013-Mar-01 Fri 3.52 3.58 3.5 3.53 76.2 76.2 0.3
2013-Feb-28 Thu ### ### ### ### 2,732,158 0 23.6 23.6 0.0
2013-Feb-27 Wed ### ### ### ### 2,276,972 0 70.5 70.5 0.0
2013-Feb-26 Tue ### ### 3.58 ### 1,936,748 3,466,778 ### ### 0.0
2013-Feb-25 Mon ### 3.7 ### ### 2,003,146 3,705,820 ### ### 0.0
2013-Feb-22 Fri 3.44 ### 3.41 ### 3,552,380 ### 93.6 93.6 0.0
2013-Feb-21 Thu 3.27 3.4 3.27 ### 4,532,453 ### 93.4 93.4 0.0
2013-Feb-20 Wed 3.42 3.43 3.26 3.28 10.9 10.9 0.2
2013-Feb-19 Tue 3.41 3.45 3.4 3.4 ### ### 0.2
2013-Feb-18 Mon 3.4 3.42 ### 3.4 1,715,541 2,933,575 ### ### 0.2
2013-Feb-15 Fri 3.4 3.44 ### ### 23.3 23.3 0.0
2013-Feb-14 Thu 3.44 3.49 ### ### 3,357,756 5,859,284 ### ### 0.0
2013-Feb-13 Wed ### 3.46 ### 3.45 3,385,241 ### ### ### ###
2013-Feb-12 Tue ### 3.42 ### ### 1,477,729 ### 74.4 74.4 0.0
2013-Feb-11 Mon ### 3.41 ### ### 1,591,229 2,713,045 ### ### 0.0
2013-Feb-08 Fri ### 3.4 ### ### 1,886,489 ### 71.6 71.6 0.0
2013-Feb-07 Thu ### ### ### ### 1,137,443 0 ### ### 0.0
2013-Feb-06 Wed ### 3.41 ### ### 1,767,381 3,013,384 ### ### 0.0
2013-Feb-05 Tue ### ### ### ### 1,485,172 0 75.1 75.1 0.0
2013-Feb-04 Mon 3.42 3.43 ### ### 1,956,179 3,354,846 18.8 18.8 0.0
2013-Feb-01 Fri 3.4 3.43 ### 3.4 64.8 64.8 0.2
2013-Jan-31 Thu 3.41 3.47 ### ### 3,709,940 6,436,745 27.9 27.9 0.0
2013-Jan-30 Wed 3.41 3.47 ### ### 1,628,220 ### 26.5 26.5 0.0
2013-Jan-29 Tue 3.46 3.47 3.41 3.42 ### ### 0.2
2013-Jan-25 Fri ### 3.41 ### 3.4 2,527,185 4,308,850 69.0 69.0 0.2
2013-Jan-24 Thu ### ### ### ### 24.4 24.4 0.0
2013-Jan-23 Wed ### 3.4 ### ### 2,417,877 ### ### ### 0.0
2013-Jan-22 Tue 3.29 ### 3.27 ### 81.8 81.8 0.0
2013-Jan-21 Mon ### ### 3.27 3.29 22.1 22.1 ###
2013-Jan-18 Fri ### ### 3.28 ### 1,514,285 2,483,427 ### ### 0.0
2013-Jan-17 Thu 3.25 ### 3.25 3.27 ### ### ###
2013-Jan-16 Wed 3.23 3.24 3.21 3.21 20.6 20.6 ###
2013-Jan-15 Tue 3.26 3.26 ### 3.21 2,071,274 3,376,176 ### ### ###
2013-Jan-14 Mon 3.29 ### 3.26 3.27 24.4 24.4 ###
2013-Jan-11 Fri 3.28 3.29 3.25 3.27 ### ### ###
2013-Jan-10 Thu 3.27 3.29 3.24 3.27 1,129,944 ### ### ### ###
2013-Jan-09 Wed 3.26 3.285 3.24 3.27 72.2 72.2 ###
2013-Jan-08 Tue 3.21 ### 3.21 3.26 ### ### 0.2
2013-Jan-07 Mon 3.21 3.22 ### ### 30.3 30.3 0.0
2013-Jan-04 Fri 3.2 3.23 ### 3.2 2,193,689 ### 77.4 77.4 0.2
2013-Jan-03 Thu ### 3.2 ### 3.2 1,317,752 ### ### ### 0.2
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 476,181 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu ### ### 3.085 ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 1,004,726 0 25.7 25.7 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 5,154,457 0 80.7 80.7 0.0
2012-Dec-19 Wed ### ### 3.025 ### 84.4 84.4 0.0
2012-Dec-18 Tue ### ### ### ### ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 3,881,924 0 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 73.9 73.9 0.0
2012-Dec-13 Thu ### ### ### ### 3,615,443 0 30.0 30.0 0.0
2012-Dec-12 Wed ### ### ### ### 3,988,827 0 13.8 13.8 0.0
2012-Dec-11 Tue ### ### ### ### 2,632,274 0 ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 3,588,945 0 25.5 25.5 0.0
2012-Dec-07 Fri 3.25 3.26 ### ### 11.2 11.2 0.0
2012-Dec-06 Thu 3.23 3.23 ### 3.2 2,604,352 4,206,028 25.6 25.6 0.2
2012-Dec-05 Wed 3.2 3.23 ### 3.2 67.2 67.2 0.2
2012-Dec-04 Tue ### ### ### ### 1,712,241 0 ### ### 0.0
2012-Dec-03 Mon ### 3.22 ### 3.21 724,922 1,167,124 78.0 78.0 ###
2012-Nov-30 Fri 3.2 3.21 ### ### 1,725,483 ### ### ### 0.0
2012-Nov-29 Thu ### 3.175 ### ### ### ### 0.0
2012-Nov-28 Wed ### ### ### ### 891,022 0 32.4 32.4 0.0
2012-Nov-27 Tue ### ### ### ### 850,524 0 24.0 24.0 0.0
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### ### ### ### 24.9 24.9 0.0
2012-Nov-22 Thu ### ### ### ### 18.6 18.6 0.0
2012-Nov-21 Wed ### ### ### ### 1,379,756 0 ### ### 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 763,726 0 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 804,623 0 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 1,080,889 0 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### ### ### 0.0
2012-Nov-09 Fri ### ### ### ### 1,472,355 0 75.8 75.8 0.0
2012-Nov-08 Thu ### ### ### ### 1,193,229 0 ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 83.7 83.7 0.0
2012-Nov-06 Tue ### ### ### ### 753,388 0 20.9 20.9 0.0
2012-Nov-05 Mon ### ### 3 ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 3.2 3.2 ### ### 2,003,951 3,206,321 21.5 21.5 0.0
2012-Oct-30 Tue ### 3.185 ### ### 1,224,773 1,950,451 ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 628,180 0 ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 1,918,079 0 35.6 35.6 0.0
2012-Oct-25 Thu ### ### ### ### 1,303,025 0 ### ### 0.0
2012-Oct-24 Wed 3.22 3.22 ### ### 1,258,085 ### ### ### 0.0
2012-Oct-23 Tue ### 3.22 ### 3.22 ### ### 0.2
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### 3.21 ### 3.2 1,193,286 1,915,224 68.3 68.3 0.2
2012-Oct-18 Thu 3.2 3.2 ### ### 1,283,223 2,053,156 ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 1,475,745 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 30.7 30.7 0.0
2012-Oct-15 Mon ### 3.155 ### ### 86.4 86.4 0.0
2012-Oct-12 Fri ### ### ### ### 70.6 70.6 0.0
2012-Oct-11 Thu ### ### ### ### 75.5 75.5 0.0
2012-Oct-10 Wed ### ### ### ### 1,583,079 0 75.3 75.3 0.0
2012-Oct-09 Tue ### ### ### ### 20.6 20.6 0.0
2012-Oct-08 Mon ### ### ### ### 74.2 74.2 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 976,753 0 23.6 23.6 0.0
2012-Oct-03 Wed ### ### ### ### 74.2 74.2 0.0
2012-Oct-02 Tue ### ### ### ### 2,268,259 0 64.8 64.8 0.0
2012-Oct-01 Mon ### ### ### ### 85.6 85.6 0.0
2012-Sep-28 Fri ### ### ### ### 1,445,183 0 26.1 26.1 0.0
2012-Sep-27 Thu ### ### ### ### 1,089,227 0 73.4 73.4 0.0
2012-Sep-26 Wed ### ### ### ### 1,379,142 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 798,378 0 28.2 28.2 0.0
2012-Sep-24 Mon ### ### ### 3 534,687 0 33.8 33.8 0.2
2012-Sep-21 Fri ### ### ### ### 2,719,883 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 2,018,352 0 18.4 18.4 0.0
2012-Sep-19 Wed 3 ### ### ### 1,776,528 0 75.5 75.5 0.0
2012-Sep-18 Tue ### ### ### 3 24.6 24.6 0.2
2012-Sep-17 Mon ### ### 3 ### 1,496,525 2,244,787 ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 1,497,670 0 67.3 67.3 0.0
2012-Sep-13 Thu ### ### ### 3 18.6 18.6 0.2
2012-Sep-12 Wed ### ### ### ### 17.6 17.6 0.0
2012-Sep-11 Tue ### ### ### ### 880,746 0 78.2 78.2 0.0
2012-Sep-10 Mon ### ### ### 3 910,750 0 ### ### 0.2
2012-Sep-07 Fri ### ### ### ### 997,574 0 25.5 25.5 0.0
2012-Sep-06 Thu 3 ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue 3 ### ### ### 79.8 79.8 0.0
2012-Sep-03 Mon ### 3 ### 3 1,030,841 ### ### ### 0.2
2012-Aug-31 Fri ### ### ### ### 72.2 72.2 0.0
2012-Aug-30 Thu ### 3 ### ### 1,870,648 2,805,972 ### ### 0.0
2012-Aug-29 Wed ### 3 ### ### ### ### 0.0
2012-Aug-28 Tue 3 ### ### ### 1,470,925 0 23.4 23.4 0.0
2012-Aug-27 Mon ### 3 ### 3 825,657 1,238,485 ### ### 0.2
2012-Aug-24 Fri ### ### ### ### 23.2 23.2 0.0
2012-Aug-23 Thu 3 ### ### ### 71.6 71.6 0.0
2012-Aug-22 Wed 3 ### ### ### ### ### 0.0
2012-Aug-21 Tue ### 3 ### ### ### ### 0.0
2012-Aug-20 Mon ### 3 ### ### 3,435,176 ### ### ### 0.0
2012-Aug-17 Fri ### ### 2.87 ### 6,743,179 ### 16.0 16.0 0.0
2012-Aug-16 Thu ### ### 2.89 ### ### ### 0.0
2012-Aug-15 Wed ### ### 3.22 3.25 19.4 19.4 0.2
2012-Aug-14 Tue 3.24 3.29 3.22 3.27 505,521 1,645,470 81.4 81.4 ###
2012-Aug-13 Mon 3.25 3.28 3.22 3.24 990,080 ### 30.0 30.0 ###
2012-Aug-10 Fri ### ### 3.22 3.22 12.8 12.8 0.2
2012-Aug-09 Thu ### ### 3.29 3.29 ### ### ###
2012-Aug-08 Wed ### ### ### ### 23.3 23.3 0.0
2012-Aug-07 Tue ### 3.4 ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 77.4 77.4 0.0
2012-Aug-03 Fri ### ### 3.28 ### 76.5 76.5 0.0
2012-Aug-02 Thu ### ### 3.29 ### 1,574,889 ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 22.7 22.7 0.0
2012-Jul-30 Mon 3.28 ### 3.27 ### ### ### 0.0
2012-Jul-27 Fri ### ### 3.24 3.26 766,227 1,241,287 17.3 17.3 0.2
2012-Jul-26 Thu ### 3.25 ### 3.24 1,200,246 ### ### ### ###
2012-Jul-25 Wed ### ### ### ### 798,280 0 ### ### 0.0
2012-Jul-24 Tue 3.2 3.2 ### ### ### ### 0.0
2012-Jul-23 Mon 3.21 3.25 3.2 3.2 952,272 3,071,077 ### ### 0.2
2012-Jul-20 Fri 3.28 3.29 3.23 3.24 1,436,883 ### 17.6 17.6 ###
2012-Jul-19 Thu ### ### 3.23 3.28 1,815,359 ### 23.8 23.8 0.2
2012-Jul-18 Wed 3.28 3.28 3.21 3.23 22.9 22.9 ###
2012-Jul-17 Tue 3.26 3.29 3.25 3.26 1,008,841 ### ### ### 0.2
2012-Jul-16 Mon 3.25 3.28 3.24 3.27 1,022,422 ### 82.1 82.1 ###
2012-Jul-13 Fri 3.2 3.28 3.2 3.25 1,201,154 ### 82.6 82.6 0.2
2012-Jul-12 Thu 3.23 3.28 3.21 3.21 ### ### ###
2012-Jul-11 Wed 3.21 3.21 ### 3.21 876,543 1,406,851 ### ### ###
2012-Jul-10 Tue 3.21 3.23 ### 3.2 ### ### 0.2
2012-Jul-09 Mon ### 3.25 ### 3.22 85.0 85.0 0.2
2012-Jul-06 Fri 3.21 3.25 ### 3.23 853,151 1,386,370 77.5 77.5 ###
2012-Jul-05 Thu 3.27 3.29 3.2 3.24 1,239,774 ### ### ### ###
2012-Jul-04 Wed 3.24 3.28 3.22 3.26 1,085,642 ### ### ### 0.2
2012-Jul-03 Tue 3.21 3.23 ### 3.23 ### ### ###
2012-Jul-02 Mon 3.22 3.22 ### 3.2 26.3 26.3 0.2
2012-Jun-29 Fri ### 3.21 ### ### ### ### 0.0
2012-Jun-28 Thu ### 3.23 ### ### 1,745,954 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 1,811,782 0 82.6 82.6 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 85.2 85.2 0.0
2012-Jun-22 Fri ### ### ### ### ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 3,549,857 0 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon ### ### 3 ### ### ### 0.0
2012-Jun-15 Fri 3 ### ### ### 2,359,373 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,538,940 0 33.3 33.3 0.0
2012-Jun-13 Wed 3 ### ### ### 1,441,147 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### 3 3,521,350 0 ### ### 0.2
2012-Jun-08 Fri ### ### ### ### 3,118,647 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed ### 3.045 2.89 ### 85.7 85.7 0.0
2012-Jun-05 Tue 2.85 ### 2.85 2.89 76.5 76.5 ###
2012-Jun-04 Mon 2.8 2.84 2.8 2.84 2,431,125 6,855,772 87.3 87.3 0.2
2012-Jun-01 Fri 2.89 ### 2.82 2.85 1,267,227 ### 28.5 28.5 ###
2012-May-31 Thu 2.89 ### 2.86 ### ### ### 0.0
2012-May-30 Wed 2.89 ### 2.88 ### 1,012,287 ### ### ### 0.0
2012-May-29 Tue 2.87 ### 2.87 ### 767,728 1,101,689 ### ### 0.0
2012-May-28 Mon 2.87 ### 2.86 2.89 1,420,354 ### ### ### ###
2012-May-25 Fri 2.87 2.89 2.86 2.87 74.8 74.8 ###
2012-May-24 Thu ### ### 2.88 ### 1,740,985 ### ### ### 0.0
2012-May-23 Wed ### ### ### ### 1,541,977 0 ### ### 0.0
2012-May-22 Tue 2.83 ### 2.81 ### 2,122,378 2,981,941 ### ### 0.0
2012-May-21 Mon ### ### 2.81 2.86 ### ### 0.2
2012-May-18 Fri 2.88 ### 2.82 ### ### ### 0.0
2012-May-17 Thu ### ### 2.86 2.89 25.3 25.3 ###
2012-May-16 Wed ### ### ### ### 1,383,082 0 ### ### 0.0
2012-May-15 Tue ### ### ### ### 26.2 26.2 0.0
2012-May-14 Mon ### ### ### ### 1,593,027 0 ### ### 0.0
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### 2.975 ### 802,372 1,193,528 ### ### 0.0
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue ### ### ### ### 1,112,788 0 ### ### 0.0
2012-May-07 Mon ### ### 3 ### 25.2 25.2 0.0
2012-May-04 Fri ### ### ### ### ### ### 0.0
2012-May-03 Thu 3.2 3.2 ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue ### ### ### ### 85.3 85.3 0.0
2012-Apr-30 Mon ### ### ### ### 86.0 86.0 0.0
2012-Apr-27 Fri ### 3 ### ### 79.4 79.4 0.0
2012-Apr-26 Thu ### 3 ### ### ### ### 0.0
2012-Apr-24 Tue ### 3 ### ### 795,854 1,193,781 ### ### 0.0
2012-Apr-23 Mon ### 3 ### ### 29.9 29.9 0.0
2012-Apr-20 Fri ### ### ### ### 1,369,173 0 ### ### 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 1,391,929 0 24.3 24.3 0.0
2012-Apr-17 Tue ### 3 ### ### 1,525,749 2,288,623 ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 1,293,581 0 ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu 2.85 ### 2.85 ### 1,119,759 1,595,656 ### ### 0.0
2012-Apr-11 Wed 2.84 2.87 2.81 2.85 ### ### ###
2012-Apr-10 Tue 2.87 ### 2.84 2.85 2,584,223 ### ### ### ###
2012-Apr-05 Thu ### ### 2.85 2.87 11.5 11.5 ###
2012-Apr-04 Wed ### ### 2.925 ### ### ### 0.0
2012-Apr-03 Tue ### ### 2.89 ### 77.9 77.9 0.0
2012-Apr-02 Mon ### ### 2.88 2.88 ### ### 0.2
2012-Mar-30 Fri ### ### 2.89 ### 23.7 23.7 0.0
2012-Mar-29 Thu ### ### 2.88 ### 28.9 28.9 0.0
2012-Mar-28 Wed ### ### 2.88 ### 67.0 67.0 0.0
2012-Mar-27 Tue ### ### 2.87 ### 25.4 25.4 0.0
2012-Mar-26 Mon 2.88 ### 2.87 ### 76.5 76.5 0.0
2012-Mar-23 Fri ### ### 2.87 ### 732,741 1,051,483 68.2 68.2 0.0
2012-Mar-22 Thu ### ### 2.88 ### 1,775,486 ### ### ### 0.0
2012-Mar-21 Wed 2.87 ### 2.86 ### ### ### 0.0
2012-Mar-20 Tue ### ### 2.85 2.88 2,103,655 ### 17.5 17.5 0.2
2012-Mar-19 Mon ### ### 2.88 ### 2,277,586 3,279,723 ### ### 0.0
2012-Mar-16 Fri ### ### 2.89 ### 76.1 76.1 0.0
2012-Mar-15 Thu ### ### ### ### 1,698,323 0 76.9 76.9 0.0
2012-Mar-14 Wed ### ### 2.89 ### 1,775,257 2,565,246 67.8 67.8 0.0
2012-Mar-13 Tue ### ### 2.87 2.88 ### ### 0.2
2012-Mar-12 Mon ### ### 2.87 2.87 ### ### ###
2012-Mar-09 Fri ### ### 2.85 ### ### ### 0.0
2012-Mar-08 Thu 2.84 2.89 2.82 2.86 4,671,148 13,336,127 ### ### 0.2
2012-Mar-07 Wed 2.82 2.83 2.81 2.82 3,429,242 ### ### ### ###
2012-Mar-06 Tue 2.88 2.89 2.82 2.84 ### ### 0.2
2012-Mar-05 Mon ### ### 2.86 2.87 20.4 20.4 ###
2012-Mar-02 Fri ### ### ### ### 70.5 70.5 0.0
2012-Mar-01 Thu ### 3 ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### 3 1,631,188 0 ### ### 0.2
2012-Feb-28 Tue ### 3 ### ### 1,452,552 2,178,828 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 1,965,553 0 22.8 22.8 0.0
2012-Feb-24 Fri ### ### ### ### 2,102,683 0 74.2 74.2 0.0
2012-Feb-23 Thu ### ### 3 ### 74.2 74.2 0.0
2012-Feb-22 Wed ### ### ### 3 67.4 67.4 0.2
2012-Feb-21 Tue ### ### ### 3 66.5 66.5 0.2
2012-Feb-20 Mon 3 ### ### ### ### ### 0.0
2012-Feb-17 Fri ### ### ### ### 2,525,325 0 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 23.5 23.5 0.0
2012-Feb-14 Tue 3 ### ### ### 33.0 33.0 0.0
2012-Feb-13 Mon 3 ### ### 3 1,237,243 0 68.2 68.2 0.2
2012-Feb-10 Fri ### ### ### 3 20.0 20.0 0.2
2012-Feb-09 Thu ### ### ### ### 18.9 18.9 0.0
2012-Feb-08 Wed ### ### ### ### 847,072 0 ### ### 0.0
2012-Feb-07 Tue ### ### ### ### 715,077 0 79.3 79.3 0.0
2012-Feb-06 Mon ### ### ### ### 1,457,284 0 87.4 87.4 0.0
2012-Feb-03 Fri ### ### ### ### 75.9 75.9 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### 2.87 ### 1,325,189 1,901,646 18.7 18.7 0.0
2012-Jan-31 Tue ### ### ### ### 15.9 15.9 0.0
2012-Jan-30 Mon ### ### ### ### 16.9 16.9 0.0
2012-Jan-27 Fri ### ### ### ### 79.8 79.8 0.0
2012-Jan-25 Wed ### ### 3 ### 1,627,528 ### ### ### 0.0
2012-Jan-24 Tue ### ### 3 ### 1,027,426 ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 77.1 77.1 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### 3 ### 34.8 34.8 0.0
2012-Jan-18 Wed ### ### ### ### 2,476,075 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 67.8 67.8 0.0
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri ### ### ### ### 1,345,470 0 ### ### 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed 2.88 ### 2.84 ### ### ### 0.0
2012-Jan-10 Tue 2.89 ### 2.87 ### 1,029,483 ### ### ### 0.0
2012-Jan-09 Mon ### ### 2.86 2.86 833,988 ### 19.2 19.2 0.2
2012-Jan-06 Fri ### ### 2.89 ### 30.3 30.3 0.0
2012-Jan-05 Thu ### ### ### ### 511,272 0 73.4 73.4 0.0
2012-Jan-04 Wed ### ### ### ### 701,727 0 ### ### 0.0
2012-Jan-03 Tue 2.85 ### 2.85 ### ### ### 0.0
2011-Dec-30 Fri ### ### 2.87 2.89 389,940 ### 26.0 26.0 ###
2011-Dec-29 Thu 2.85 ### 2.81 2.88 ### ### 0.2
2011-Dec-28 Wed ### ### 2.86 2.87 25.6 25.6 ###
2011-Dec-23 Fri ### ### 2.88 ### 457,222 ### 18.0 18.0 0.0
2011-Dec-22 Thu 2.89 ### 2.87 2.89 77.7 77.7 ###
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue ### ### 2.86 ### 74.7 74.7 0.0
2011-Dec-19 Mon ### ### 2.85 ### 54.8 54.8 0.0
2011-Dec-16 Fri 3 3 ### ### ### ### 0.0
2011-Dec-15 Thu 3 3 ### ### 2,265,529 ### 34.7 34.7 0.0
2011-Dec-14 Wed ### ### ### ### 1,012,773 0 ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 1,681,951 0 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 1,607,720 0 86.4 86.4 0.0
2011-Dec-09 Fri ### ### 2.89 ### 2,132,641 ### ### ### 0.0
2011-Dec-08 Thu ### ### ### ### 77.2 77.2 0.0
2011-Dec-07 Wed ### ### ### ### 2,865,374 0 ### ### 0.0
2011-Dec-06 Tue ### ### ### ### 2,418,386 0 ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 17.9 17.9 0.0
2011-Dec-02 Fri ### 3.27 ### ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### 2,753,528 0 ### ### 0.0
2011-Nov-30 Wed 2.87 ### 2.85 ### ### ### 0.0
2011-Nov-29 Tue 2.86 2.86 2.8 2.86 839,922 2,376,979 71.7 71.7 0.2
2011-Nov-28 Mon 2.8 2.89 2.8 2.86 953,881 ### 82.2 82.2 0.2
2011-Nov-25 Fri 2.8 2.82 2.73 2.77 30.4 30.4 0.2
2011-Nov-24 Thu 2.79 2.82 2.75 2.79 ### ### ###
2011-Nov-23 Wed 2.84 2.86 2.78 2.79 28.0 28.0 ###
2011-Nov-22 Tue 2.83 2.88 2.81 2.87 81.7 81.7 ###
2011-Nov-21 Mon ### ### 2.83 2.87 ### ### ###
2011-Nov-18 Fri ### ### 2.88 ### 543,181 782,180 30.4 30.4 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### 3 3 ### ### 0.2
2011-Nov-15 Tue ### ### ### 3 ### ### 0.2
2011-Nov-14 Mon ### ### ### 3 ### ### 0.2
2011-Nov-11 Fri ### ### ### ### 875,571 0 ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 25.3 25.3 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### 3 81.3 81.3 0.2
2011-Nov-07 Mon 2.89 ### 2.89 ### ### ### 0.0
2011-Nov-04 Fri 2.88 ### 2.86 ### 2,419,557 ### ### ### 0.0
2011-Nov-03 Thu 2.86 2.87 2.76 2.81 26.2 26.2 ###
2011-Nov-02 Wed 2.8 2.87 2.78 2.85 82.4 82.4 ###
2011-Nov-01 Tue 2.86 2.89 2.86 2.87 1,396,179 ### 76.9 76.9 ###
2011-Oct-31 Mon ### ### 2.87 2.87 ### ### ###
2011-Oct-28 Fri ### ### 2.88 ### 1,627,656 2,343,824 21.1 21.1 0.0
2011-Oct-27 Thu ### ### 2.86 ### 1,288,725 1,842,876 ### ### 0.0
2011-Oct-26 Wed 2.85 ### 2.8 ### 79.3 79.3 0.0
2011-Oct-25 Tue ### ### 2.85 2.88 941,989 ### 22.1 22.1 0.2
2011-Oct-24 Mon 2.88 ### 2.87 ### 78.2 78.2 0.0
2011-Oct-21 Fri 2.87 2.88 2.83 2.85 538,821 ### ### ### ###
2011-Oct-20 Thu 2.89 ### 2.85 2.86 ### ### 0.2
2011-Oct-19 Wed ### ### 2.87 2.89 1,260,376 ### 28.5 28.5 ###
2011-Oct-18 Tue ### ### 2.82 2.85 1,002,854 1,414,024 18.5 18.5 ###
2011-Oct-17 Mon ### ### ### ### 939,782 0 ### ### 0.0
2011-Oct-14 Fri ### ### 2.85 ### 29.1 29.1 0.0
2011-Oct-13 Thu 2.85 ### 2.83 ### 2,107,825 2,982,572 ### ### 0.0
2011-Oct-12 Wed 2.8 2.845 2.75 2.83 1,676,278 4,689,387 81.0 81.0 0.2
2011-Oct-11 Tue 2.77 2.84 2.77 2.84 980,122 2,749,242 ### ### 0.2
2011-Oct-10 Mon 2.79 2.82 2.71 2.78 22.6 22.6 0.2
2011-Oct-07 Fri 2.7 2.82 2.7 2.8 ### ### 0.2
2011-Oct-06 Thu 2.58 2.71 2.58 2.71 ### ### ###
2011-Oct-05 Wed ### ### 2.53 2.58 977,048 ### 14.9 14.9 0.2
2011-Oct-04 Tue 2.51 2.57 2.45 2.57 87.1 87.1 ###
2011-Oct-03 Mon 2.55 2.57 2.52 2.53 35.6 35.6 ###
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu 2.55 ### 2.54 ### 1,641,620 2,084,857 88.6 88.6 0.0
2011-Sep-28 Wed 2.54 2.59 2.53 2.58 ### ### 0.2
2011-Sep-27 Tue 2.55 2.59 2.5 2.52 19.0 19.0 ###
2011-Sep-26 Mon 2.54 2.54 2.48 2.52 54.6 54.6 ###
2011-Sep-23 Fri 2.52 2.55 2.48 2.5 27.2 27.2 0.2
2011-Sep-22 Thu 2.57 2.59 2.54 2.57 82.8 82.8 ###
2011-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2011-Sep-20 Tue ### ### 2.57 ### 31.3 31.3 0.0
2011-Sep-19 Mon ### ### ### ### 4,037,376 0 84.2 84.2 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### 2.7 ### ### 2,434,185 3,286,149 ### ### 0.0
2011-Sep-14 Wed ### 2.7 ### ### ### ### 0.0
2011-Sep-13 Tue ### 2.71 ### ### 2,510,574 3,401,827 76.7 76.7 0.0
2011-Sep-12 Mon ### 2.7 ### ### 48.5 48.5 0.0
2011-Sep-09 Fri 2.73 2.78 2.7 2.76 ### ### 0.2
2011-Sep-08 Thu 2.79 2.79 2.73 2.74 20.4 20.4 0.2
2011-Sep-07 Wed 2.7 2.76 ### 2.75 ### ### ###
2011-Sep-06 Tue ### 2.72 ### ### 2,641,856 3,592,924 ### ### 0.0
2011-Sep-05 Mon 2.72 2.76 ### 2.72 79.9 79.9 0.2
2011-Sep-02 Fri 2.78 2.81 2.71 2.74 22.0 22.0 0.2
2011-Sep-01 Thu 2.85 2.88 2.81 2.83 27.8 27.8 0.2
2011-Aug-31 Wed 2.83 2.85 2.76 2.8 ### ### 0.2
2011-Aug-30 Tue 2.82 2.86 2.78 2.79 1,950,645 ### 27.1 27.1 ###
2011-Aug-29 Mon 2.81 2.84 2.73 2.82 62.3 62.3 ###
2011-Aug-26 Fri 2.79 2.83 2.75 2.79 70.4 70.4 ###
2011-Aug-25 Thu 2.79 2.84 2.78 2.8 71.5 71.5 0.2
2011-Aug-24 Wed 2.79 2.79 2.72 2.75 3,998,823 11,016,757 31.2 31.2 ###
2011-Aug-23 Tue 2.72 2.84 2.72 2.79 5,486,426 ### 78.2 78.2 ###
2011-Aug-22 Mon ### 2.77 ### ### ### ### 0.0
2011-Aug-19 Fri ### 2.71 2.57 ### 5,186,250 ### ### ### 0.0
2011-Aug-18 Thu ### 2.71 2.53 ### 8,842,251 ### ### ### 0.0
2011-Aug-17 Wed 2.55 2.59 2.54 2.56 1,927,570 ### 64.2 64.2 0.2
2011-Aug-16 Tue ### ### 2.54 2.57 2,115,040 ### 23.0 23.0 ###
2011-Aug-15 Mon 2.53 ### 2.53 ### 1,959,579 ### 87.5 87.5 0.0
2011-Aug-12 Fri 2.54 2.59 2.51 2.52 ### ### ###
2011-Aug-11 Thu 2.46 2.49 2.41 2.46 2,686,924 ### ### ### 0.2
2011-Aug-10 Wed 2.47 2.53 2.46 2.5 67.8 67.8 0.2
2011-Aug-09 Tue ### 2.43 2.22 2.42 69.2 69.2 0.2
2011-Aug-08 Mon ### 2.44 ### 2.41 80.3 80.3 0.2
2011-Aug-05 Fri 2.44 2.48 ### 2.44 3,434,647 ### ### ### 0.2
2011-Aug-04 Thu 2.55 ### 2.49 2.52 37.3 37.3 ###
2011-Aug-03 Wed 2.52 2.57 2.51 2.54 ### ### ###
2011-Aug-02 Tue ### 2.7 2.57 ### 3,468,889 9,140,522 20.9 20.9 0.0
2011-Aug-01 Mon ### 2.73 ### 2.7 1,213,728 ### ### ### 0.2
2011-Jul-29 Fri ### 2.71 ### ### 16.9 16.9 0.0
2011-Jul-28 Thu 2.72 2.76 ### ### 2,256,286 3,113,674 27.7 27.7 0.0
2011-Jul-27 Wed 2.79 2.79 2.75 2.76 ### ### 0.2
2011-Jul-26 Tue 2.84 2.85 2.78 2.79 ### ### ###
2011-Jul-25 Mon 2.86 2.86 2.79 2.8 1,004,045 2,836,427 ### ### 0.2
2011-Jul-22 Fri 2.85 2.88 2.84 2.84 ### ### 0.2
2011-Jul-21 Thu 2.78 2.79 2.76 2.79 71.6 71.6 ###
2011-Jul-20 Wed 2.73 2.77 2.73 2.76 ### ### 0.2
2011-Jul-19 Tue 2.72 2.75 ### 2.7 2,688,375 ### 24.5 24.5 0.2
2011-Jul-18 Mon 2.71 2.77 ### 2.74 79.5 79.5 0.2
2011-Jul-15 Fri 2.79 2.83 2.72 2.73 18.3 18.3 ###
2011-Jul-14 Thu ### ### 2.79 2.83 18.3 18.3 0.2
2011-Jul-13 Wed 2.84 ### 2.84 2.89 2,956,183 4,197,779 ### ### ###
2011-Jul-12 Tue 2.86 ### 2.73 2.89 88.8 88.8 ###
2011-Jul-11 Mon ### ### 2.89 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 1,572,223 0 10.3 10.3 0.0
2011-Jul-06 Wed ### ### ### ### 2,232,258 0 ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 31.7 31.7 0.0
2011-Jul-04 Mon ### ### ### ### 1,083,128 0 ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 1,252,284 0 67.0 67.0 0.0
2011-Jun-30 Thu ### ### ### ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 36.8 36.8 0.0
2011-Jun-24 Fri ### ### ### ### 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### 1,429,122 0 ### ### 0.0
2011-Jun-22 Wed ### ### ### ### 20.8 20.8 0.0
2011-Jun-21 Tue ### ### ### ### 613,072 0 71.0 71.0 0.0
2011-Jun-20 Mon ### ### ### ### 32.0 32.0 0.0
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 4,974,280 0 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 34.0 34.0 0.0
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### 1,520,348 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 1,360,388 0 38.3 38.3 0.0
2011-Jun-07 Tue ### ### ### ### 1,174,181 0 ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 33.6 33.6 0.0
2011-Jun-03 Fri ### ### ### ### 1,414,649 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 24.6 24.6 0.0
2011-Jun-01 Wed 3.2 3.26 ### 3.24 1,890,686 ### 82.0 82.0 ###
2011-May-31 Tue ### 3.21 ### ### 1,523,753 2,445,623 ### ### 0.0
2011-May-30 Mon ### ### ### ### 83.8 83.8 0.0
2011-May-27 Fri ### ### ### ### 753,458 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### 77.3 77.3 0.0
2011-May-25 Wed ### ### ### ### 4,280,052 0 37.3 37.3 0.0
2011-May-24 Tue ### ### ### ### 1,037,674 0 72.9 72.9 0.0
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 19.8 19.8 0.0
2011-May-18 Wed ### ### ### ### 6,066,774 0 73.6 73.6 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### 1,449,570 0 22.4 22.4 0.0
2011-May-12 Thu ### ### ### ### 1,264,555 0 ### ### 0.0
2011-May-11 Wed ### 3.2 ### 3.2 957,883 ### 70.5 70.5 0.2
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### ### ### ### 1,708,820 0 74.6 74.6 0.0
2011-May-05 Thu ### ### ### ### 83.4 83.4 0.0
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue ### ### ### ### 2,340,824 0 87.6 87.6 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri 3.22 3.22 ### ### 1,935,446 ### ### ### 0.0
2011-Apr-28 Thu ### 3.24 ### ### ### ### 0.0
2011-Apr-27 Wed 3.28 3.28 ### ### 1,451,324 2,380,171 20.4 20.4 0.0
2011-Apr-21 Thu ### ### 3.23 3.26 ### ### 0.2
2011-Apr-20 Wed 3.27 ### 3.24 3.28 ### ### 0.2
2011-Apr-19 Tue 3.28 ### 3.23 3.23 30.9 30.9 ###
2011-Apr-18 Mon ### ### 3.27 ### 82.4 82.4 0.0
2011-Apr-15 Fri 3.29 ### 3.27 3.28 1,168,782 1,910,958 ### ### 0.2
2011-Apr-14 Thu ### ### 3.26 3.29 2,057,676 ### ### ### ###
2011-Apr-13 Wed ### ### ### ### 27.6 27.6 0.0
2011-Apr-12 Tue ### ### 3.26 ### 89.8 89.8 0.0
2011-Apr-11 Mon 3.28 ### 3.25 ### 1,931,982 3,139,470 ### ### 0.0
2011-Apr-08 Fri 3.23 ### 3.22 3.24 65.5 65.5 ###
2011-Apr-07 Thu 3.2 3.24 3.2 3.21 1,617,127 5,207,148 74.5 74.5 ###
2011-Apr-06 Wed 3.27 3.27 3.2 3.24 1,520,855 ### ### ### ###
2011-Apr-05 Tue ### ### 3.27 3.27 1,044,521 ### 27.1 27.1 ###
2011-Apr-04 Mon 3.26 ### 3.26 3.28 70.9 70.9 0.2
2011-Apr-01 Fri 3.23 ### 3.22 3.28 1,820,174 2,930,480 77.5 77.5 0.2
2011-Mar-31 Thu 3.23 3.23 3.2 3.22 ### ### 0.2
2011-Mar-30 Wed 3.24 3.24 ### 3.21 20.3 20.3 ###
2011-Mar-29 Tue 3.22 3.24 ### ### ### ### 0.0
2011-Mar-28 Mon ### 3.24 ### 3.2 2,442,746 3,957,248 ### ### 0.2
2011-Mar-25 Fri ### 3.2 ### ### 3,552,850 ### 19.3 19.3 0.0
2011-Mar-24 Thu 3.2 3.2 ### ### 23.7 23.7 0.0
2011-Mar-23 Wed 3.2 3.23 ### ### ### ### 0.0
2011-Mar-22 Tue 3.21 3.23 ### 3.2 1,550,576 2,504,180 35.4 35.4 0.2
2011-Mar-21 Mon 3.24 3.24 ### 3.2 1,516,788 ### 20.7 20.7 0.2
2011-Mar-18 Fri 3.29 3.29 ### 3.21 10.2 10.2 ###
2011-Mar-17 Thu ### 3.21 ### 3.21 3,382,048 5,428,187 69.2 69.2 ###
2011-Mar-16 Wed ### 3.2 ### ### ### ### 0.0
2011-Mar-15 Tue ### ### ### ### 1,948,743 0 ### ### 0.0
2011-Mar-14 Mon ### 3.23 ### 3.2 1,294,947 ### ### ### 0.2
2011-Mar-11 Fri ### ### 3.2 3.24 2,654,428 4,247,084 22.1 22.1 ###
2011-Mar-10 Thu ### ### 3.25 ### 3,295,189 5,354,682 ### ### 0.0
2011-Mar-09 Wed ### ### 3.29 3.29 ### ### ###
2011-Mar-08 Tue ### ### ### ### 2,064,479 0 26.6 26.6 0.0
2011-Mar-07 Mon ### ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 78.4 78.4 0.0
2011-Mar-03 Thu 3.27 ### 3.26 ### 5,158,979 ### 74.2 74.2 0.0
2011-Mar-02 Wed ### ### 3.25 ### ### ### 0.0
2011-Mar-01 Tue ### ### 3.27 ### ### ### 0.0
2011-Feb-28 Mon ### ### 3.28 ### 574,722 942,544 ### ### 0.0
2011-Feb-25 Fri 3.29 ### 3.26 3.28 3,268,672 ### ### ### 0.2
2011-Feb-24 Thu 3.27 ### 3.24 3.27 70.9 70.9 ###
2011-Feb-23 Wed 3.29 ### 3.25 3.27 28.3 28.3 ###
2011-Feb-22 Tue 3.42 3.45 ### ### 39.6 39.6 0.0
2011-Feb-21 Mon 3.42 3.46 3.4 3.41 1,388,022 ### ### ### ###
2011-Feb-18 Fri 3.41 3.44 ### ### 30.4 30.4 0.0
2011-Feb-17 Thu 3.5 3.5 3.41 3.41 ### ### ###
2011-Feb-16 Wed 3.42 3.51 3.41 3.43 ### ### 0.2
2011-Feb-15 Tue ### 3.45 ### 3.43 1,062,547 ### 80.8 80.8 0.2
2011-Feb-14 Mon 3.41 3.44 ### ### 3,787,825 6,515,059 26.3 26.3 0.0
2011-Feb-11 Fri 3.46 3.47 3.41 3.41 1,209,420 ### 21.8 21.8 ###
2011-Feb-10 Thu 3.53 3.54 3.43 3.47 1,972,246 6,873,277 ### ### 0.2
2011-Feb-09 Wed 3.43 3.52 3.41 3.51 5,829,454 20,199,058 86.3 86.3 ###
2011-Feb-08 Tue 3.43 3.43 ### ### 1,469,145 2,519,583 ### ### 0.0
2011-Feb-07 Mon 3.47 3.47 3.41 3.42 23.8 23.8 0.2
2011-Feb-04 Fri 3.44 3.45 3.42 3.44 1,699,555 5,837,971 ### ### 0.2
2011-Feb-03 Thu 3.43 3.43 ### 3.41 ### ### ###
2011-Feb-02 Wed ### 3.44 ### 3.4 68.8 68.8 0.2
2011-Feb-01 Tue ### ### ### ### 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri 3.43 3.43 ### ### 915,574 ### 30.5 30.5 0.0
2011-Jan-27 Thu 3.4 3.45 ### 3.4 1,251,554 ### ### ### 0.2
2011-Jan-25 Tue 3.42 3.44 ### 3.4 29.3 29.3 0.2
2011-Jan-24 Mon 3.42 3.42 ### 3.41 ### ### ###
2011-Jan-21 Fri 3.42 3.45 ### 3.4 40.7 40.7 0.2
2011-Jan-20 Thu 3.4 3.42 ### 3.41 76.4 76.4 ###
2011-Jan-19 Wed 3.41 3.41 ### 3.4 29.5 29.5 0.2
2011-Jan-18 Tue 3.41 3.41 ### 3.4 32.6 32.6 0.2
2011-Jan-17 Mon 3.42 3.43 ### ### 1,279,325 2,194,042 ### ### 0.0
2011-Jan-14 Fri 3.46 3.48 3.4 3.4 2,044,389 ### 15.2 15.2 0.2
2011-Jan-13 Thu 3.44 3.5 3.43 3.48 1,871,043 ### ### ### 0.2
2011-Jan-12 Wed ### 3.45 ### 3.42 4,563,242 ### 72.9 72.9 0.2
2011-Jan-11 Tue ### 3.41 ### ### 1,106,624 ### ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 861,451 0 75.7 75.7 0.0
2011-Jan-07 Fri ### ### 3.25 ### 1,427,325 ### ### ### 0.0
2011-Jan-06 Thu 3.27 ### 3.22 3.26 ### ### 0.2
2011-Jan-05 Wed ### ### 3.24 3.24 1,544,370 2,501,879 ### ### ###
2011-Jan-04 Tue ### ### 3.22 ### 1,645,549 ### 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 288,520 0 15.6 15.6 0.0
2010-Dec-30 Thu ### ### ### ### 73.9 73.9 0.0
2010-Dec-29 Wed 3.24 ### 3.23 ### ### ### 0.0
2010-Dec-24 Fri ### 3.2 ### 3.2 ### ### 0.2
2010-Dec-23 Thu ### 3.2 ### ### 71.5 71.5 0.0
2010-Dec-22 Wed ### 3.22 ### ### 1,041,341 1,676,559 ### ### 0.0
2010-Dec-21 Tue ### 3.2 ### ### ### ### 0.0
2010-Dec-20 Mon 3.22 3.25 ### ### 1,167,487 ### ### ### 0.0
2010-Dec-17 Fri 3.27 3.28 3.21 3.23 23.3 23.3 ###
2010-Dec-16 Thu 3.24 3.28 3.2 3.27 1,814,289 ### ### ### ###
2010-Dec-15 Wed 3.24 3.28 3.2 3.24 68.7 68.7 ###
2010-Dec-14 Tue ### 3.25 ### 3.22 ### ### 0.2
2010-Dec-13 Mon 3.2 3.21 ### ### 35.6 35.6 0.0
2010-Dec-10 Fri 3.21 3.23 ### 3.2 3,773,088 ### ### ### 0.2
2010-Dec-09 Thu 3.27 ### 3.22 3.24 3,179,451 ### 24.2 24.2 ###
2010-Dec-08 Wed 3.26 3.29 3.22 3.28 76.6 76.6 0.2
2010-Dec-07 Tue ### ### ### ### ### ### 0.0
2010-Dec-06 Mon 3.2 3.22 ### ### 20.4 20.4 0.0
2010-Dec-03 Fri ### 3.2 ### ### ### ### 0.0
2010-Dec-02 Thu ### ### 3 ### 2,738,270 ### 87.5 87.5 0.0
2010-Dec-01 Wed ### ### ### ### ### ### 0.0
2010-Nov-30 Tue ### ### 3 3 34.0 34.0 0.2
2010-Nov-29 Mon 3 ### 3 ### 943,747 1,415,620 77.8 77.8 0.0
2010-Nov-26 Fri ### ### 3 ### 30.3 30.3 0.0
2010-Nov-25 Thu ### ### ### ### 22.6 22.6 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 7,270,949 0 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 2,955,677 0 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 2,501,670 0 ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 4,752,785 0 82.9 82.9 0.0
2010-Nov-15 Mon ### ### ### ### 73.3 73.3 0.0
2010-Nov-12 Fri ### ### ### ### 74.1 74.1 0.0
2010-Nov-11 Thu ### ### ### ### 9,664,922 0 62.1 62.1 0.0
2010-Nov-10 Wed 3.27 3.27 ### ### 8,724,655 ### ### ### 0.0
2010-Nov-09 Tue ### 3.4 ### 3.26 11,962,475 ### ### ### 0.2
2010-Nov-08 Mon 3.7 3.72 ### ### ### ### 0.0
2010-Nov-05 Fri ### 3.7 ### ### ### ### 0.0
2010-Nov-04 Thu ### ### 3.57 3.58 769,426 1,373,425 ### ### 0.3
2010-Nov-03 Wed ### ### ### ### 1,001,789 0 26.7 26.7 0.0
2010-Nov-02 Tue 3.58 ### 3.57 ### ### ### 0.0
2010-Nov-01 Mon 3.59 ### 3.57 ### 901,184 ### ### ### 0.0
2010-Oct-29 Fri 3.57 3.59 3.49 3.58 1,837,048 6,503,149 ### ### 0.3
2010-Oct-28 Thu ### ### 3.53 ### 1,264,377 2,231,625 ### ### 0.0
2010-Oct-27 Wed ### ### 3.53 3.54 1,092,253 1,927,826 ### ### 0.3
2010-Oct-26 Tue 3.58 ### 3.58 3.58 1,178,322 ### 71.6 71.6 0.3
2010-Oct-25 Mon ### ### 3.57 3.59 26.9 26.9 ###
2010-Oct-22 Fri ### ### 3.55 ### ### ### 0.0
2010-Oct-21 Thu 3.59 ### 3.52 ### 70.4 70.4 0.0
2010-Oct-20 Wed 3.55 3.56 3.45 3.53 ### ### 0.3
2010-Oct-19 Tue 3.55 ### 3.51 3.57 3,082,527 ### 75.3 75.3 0.3
2010-Oct-18 Mon 3.51 3.54 3.47 3.51 925,382 ### ### ### ###
2010-Oct-15 Fri 3.48 3.55 3.47 3.52 ### ### ###
2010-Oct-14 Thu 3.48 3.55 3.47 3.55 2,110,276 ### ### ### ###
2010-Oct-13 Wed 3.47 3.5 3.44 3.48 ### ### 0.2
2010-Oct-12 Tue 3.45 3.49 3.43 3.47 ### ### 0.2
2010-Oct-11 Mon 3.44 3.5 3.44 3.49 1,371,875 ### 77.4 77.4 ###
2010-Oct-08 Fri 3.49 3.54 3.45 3.52 956,943 ### ### ### ###
2010-Oct-07 Thu 3.5 3.55 3.47 3.5 65.8 65.8 0.3
2010-Oct-06 Wed 3.48 3.59 3.47 3.54 1,546,120 ### ### ### 0.3
2010-Oct-05 Tue ### 3.48 ### 3.47 1,090,782 ### ### ### 0.2
2010-Oct-04 Mon 3.48 3.48 ### 3.41 18.2 18.2 ###
2010-Oct-01 Fri 3.48 3.48 3.42 3.48 925,947 ### ### ### 0.2
2010-Sep-30 Thu 3.55 3.55 3.42 3.44 3,683,771 12,837,941 ### ### 0.2
2010-Sep-29 Wed 3.54 3.55 3.47 3.51 ### ### ###
2010-Sep-28 Tue 3.45 3.54 3.41 3.5 1,481,480 5,148,143 ### ### 0.3
2010-Sep-27 Mon ### 3.43 ### 3.43 ### ### 0.2
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 73.3 73.3 0.0
2010-Sep-22 Wed ### ### ### ### 1,221,879 0 25.6 25.6 0.0
2010-Sep-21 Tue ### 3.42 ### ### ### ### 0.0
2010-Sep-20 Mon ### 3.4 ### ### 656,340 1,115,778 ### ### 0.0
2010-Sep-17 Fri 3.41 3.42 ### ### 18.3 18.3 0.0
2010-Sep-16 Thu 3.46 3.46 ### ### 3,131,874 5,418,142 ### ### 0.0
2010-Sep-15 Wed ### 3.46 ### 3.43 3,584,157 ### 76.6 76.6 0.2
2010-Sep-14 Tue ### 3.42 ### ### 3,009,072 ### 77.0 77.0 0.0
2010-Sep-13 Mon ### ### 3.27 ### 2,162,358 3,535,455 18.0 18.0 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 24.9 24.9 0.0
2010-Sep-08 Wed ### ### ### ### 1,179,122 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 1,443,573 0 ### ### 0.0
2010-Sep-06 Mon ### ### 3.29 ### 1,485,344 ### ### ### 0.0
2010-Sep-03 Fri 3.27 ### 3.26 3.28 1,408,220 ### ### ### 0.2
2010-Sep-02 Thu ### ### 3.26 3.28 28.7 28.7 0.2
2010-Sep-01 Wed 3.28 3.29 3.25 3.28 2,141,346 ### 59.3 59.3 0.2
2010-Aug-31 Tue ### ### 3.27 3.28 2,743,457 4,485,552 ### ### 0.2
2010-Aug-30 Mon 3.28 ### 3.28 ### 1,980,589 ### ### ### 0.0
2010-Aug-27 Fri 3.21 3.28 ### 3.24 1,691,327 2,773,776 ### ### ###
2010-Aug-26 Thu 3.26 ### 3.22 3.26 67.5 67.5 0.2
2010-Aug-25 Wed ### ### 3.26 3.26 21.1 21.1 0.2
2010-Aug-24 Tue 3.43 3.46 ### 3.42 2,931,545 5,071,572 39.3 39.3 0.2
2010-Aug-23 Mon 3.42 3.46 3.41 3.44 2,798,551 9,613,022 77.0 77.0 0.2
2010-Aug-20 Fri 3.45 3.45 ### 3.43 30.4 30.4 0.2
2010-Aug-19 Thu ### 3.44 ### 3.43 5,273,457 9,070,346 ### ### 0.2
2010-Aug-18 Wed ### ### 3.26 ### 3,040,151 4,955,446 ### ### 0.0
2010-Aug-17 Tue 3.2 3.25 ### 3.25 76.9 76.9 0.2
2010-Aug-16 Mon ### 3.2 ### 3.2 1,970,586 ### 77.0 77.0 0.2
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### 3.2 ### ### 29.3 29.3 0.0
2010-Aug-11 Wed 3.22 3.23 ### 3.2 2,882,851 ### ### ### 0.2
2010-Aug-10 Tue 3.22 3.25 3.2 3.21 41.3 41.3 ###
2010-Aug-09 Mon ### 3.26 ### 3.22 ### ### 0.2
2010-Aug-06 Fri 3.2 3.2 ### 3.2 66.6 66.6 0.2
2010-Aug-05 Thu ### 3.25 ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### 3.2 ### ### ### ### 0.0
2010-Aug-03 Tue 3.21 ### ### ### 4,038,028 0 19.2 19.2 0.0
2010-Aug-02 Mon ### 3.2 ### ### 884,671 1,415,473 ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 1,596,847 0 30.1 30.1 0.0
2010-Jul-29 Thu ### 3.2 ### ### 2,226,876 ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 24.3 24.3 0.0
2010-Jul-27 Tue 3.2 3.2 ### ### 1,245,944 ### 33.9 33.9 0.0
2010-Jul-26 Mon ### 3.2 ### ### 1,553,250 ### ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 26.0 26.0 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 74.2 74.2 0.0
2010-Jul-19 Mon ### ### ### ### 81.3 81.3 0.0
2010-Jul-16 Fri ### ### ### ### 2,487,550 0 26.2 26.2 0.0
2010-Jul-15 Thu ### ### ### ### 32.1 32.1 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 2,037,576 0 27.7 27.7 0.0
2010-Jul-12 Mon ### ### ### ### 3,106,147 0 ### ### 0.0
2010-Jul-09 Fri ### ### 3 ### 3,233,757 ### 80.5 80.5 0.0
2010-Jul-08 Thu ### ### ### ### 3,969,426 0 ### ### 0.0
2010-Jul-07 Wed ### ### 2.89 ### 2,894,249 4,182,189 33.6 33.6 0.0
2010-Jul-06 Tue 2.86 ### 2.83 ### ### ### 0.0
2010-Jul-05 Mon ### 2.7 ### ### 85.1 85.1 0.0
2010-Jul-02 Fri ### 2.71 ### ### 1,576,452 ### ### ### 0.0
2010-Jul-01 Thu ### ### 2.54 ### 2,276,245 ### 29.6 29.6 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue 2.72 2.73 ### 2.7 ### ### 0.2
2010-Jun-28 Mon 2.74 2.75 2.71 2.74 1,343,870 ### 80.7 80.7 0.2
2010-Jun-25 Fri 2.75 2.76 2.7 2.74 1,191,089 3,251,672 ### ### 0.2
2010-Jun-24 Thu 2.76 2.8 2.73 2.8 1,544,240 4,269,823 ### ### 0.2
2010-Jun-23 Wed 2.8 2.82 2.72 2.73 18.9 18.9 ###
2010-Jun-22 Tue 2.81 2.83 2.77 2.8 3,267,684 ### ### ### 0.2
2010-Jun-21 Mon 2.84 2.86 2.82 2.84 3,106,949 ### 66.8 66.8 0.2
2010-Jun-18 Fri 2.8 2.85 2.77 2.83 73.2 73.2 0.2
2010-Jun-17 Thu 2.78 2.84 2.77 2.79 ### ### ###
2010-Jun-16 Wed 2.81 2.86 2.77 2.8 ### ### 0.2
2010-Jun-15 Tue 2.74 2.81 2.74 2.77 81.2 81.2 0.2
2010-Jun-11 Fri 2.76 2.79 2.7 2.72 1,727,074 ### ### ### 0.2
2010-Jun-10 Thu 2.74 2.74 2.72 2.74 2,460,285 6,716,578 ### ### 0.2
2010-Jun-09 Wed 2.78 2.78 ### 2.74 1,594,280 2,216,049 ### ### 0.2
2010-Jun-08 Tue ### 2.76 ### 2.75 81.8 81.8 ###
2010-Jun-07 Mon 2.74 2.76 ### 2.7 1,930,982 2,664,755 27.9 27.9 0.2
2010-Jun-04 Fri 2.82 2.82 2.76 2.81 1,787,184 4,986,243 ### ### ###
2010-Jun-03 Thu 2.74 2.8 2.73 2.8 1,370,727 ### 82.6 82.6 0.2
2010-Jun-02 Wed 2.72 2.74 ### ### ### ### 0.0
2010-Jun-01 Tue 2.7 2.74 ### 2.72 1,620,557 ### ### ### 0.2
2010-May-31 Mon 2.71 2.75 2.7 2.73 1,256,521 ### ### ### ###
2010-May-28 Fri 2.7 2.74 ### 2.72 ### ### 0.2
2010-May-27 Thu ### ### ### ### 2,442,152 0 ### ### 0.0
2010-May-26 Wed 2.55 ### 2.55 ### 3,562,947 4,542,757 ### ### 0.0
2010-May-25 Tue ### ### 2.55 2.56 2,217,871 2,827,785 ### ### 0.2
2010-May-24 Mon ### ### 2.58 ### 1,977,640 2,551,155 24.0 24.0 0.0
2010-May-21 Fri 2.54 ### 2.51 ### ### ### 0.0
2010-May-20 Thu ### 2.73 ### ### 2,099,957 2,866,441 31.5 31.5 0.0
2010-May-19 Wed 2.73 2.74 ### 2.71 ### ### ###
2010-May-18 Tue 2.81 2.82 2.73 2.75 ### ### ###
2010-May-17 Mon 2.77 2.78 2.74 2.76 48.5 48.5 0.2
2010-May-14 Fri 2.79 2.81 2.78 2.8 68.2 68.2 0.2
2010-May-13 Thu 2.79 2.81 2.76 2.79 ### ### ###
2010-May-12 Wed 2.82 2.84 2.76 2.78 22.9 22.9 0.2
2010-May-11 Tue 2.79 2.84 2.78 2.79 4,393,241 ### 82.4 82.4 ###
2010-May-10 Mon 2.72 2.8 2.72 2.76 59.9 59.9 0.2
2010-May-07 Fri 2.76 2.81 2.7 2.73 8,201,546 22,595,259 18.7 18.7 ###
2010-May-06 Thu 2.82 2.83 2.78 2.81 2,319,351 6,505,779 ### ### ###
2010-May-05 Wed 2.86 2.86 2.79 2.83 1,468,947 4,149,775 ### ### 0.2
2010-May-04 Tue ### ### 2.89 ### 3,032,089 ### ### ### 0.0
2010-May-03 Mon ### ### 2.89 ### ### ### 0.0
2010-Apr-30 Fri ### ### 2.89 ### 2,293,142 ### ### ### 0.0
2010-Apr-29 Thu 2.85 ### 2.85 2.89 ### ### ###
2010-Apr-28 Wed 2.84 2.87 2.83 2.85 817,146 ### 70.8 70.8 ###
2010-Apr-27 Tue ### ### 2.87 2.89 ### ### ###
2010-Apr-23 Fri 2.89 ### 2.87 2.89 ### ### ###
2010-Apr-22 Thu ### ### 2.88 ### 1,642,429 ### 29.4 29.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### 2.88 2.89 ### ### ###
2010-Apr-19 Mon 2.85 ### 2.84 2.85 2,689,328 3,818,845 76.1 76.1 ###
2010-Apr-16 Fri ### ### 2.86 2.89 35.7 35.7 ###
2010-Apr-15 Thu ### ### 2.89 ### 2,713,552 3,921,082 36.5 36.5 0.0
2010-Apr-14 Wed 2.85 ### 2.84 2.89 1,796,321 2,550,775 77.7 77.7 ###
2010-Apr-13 Tue 2.83 2.88 2.8 2.82 43.2 43.2 ###
2010-Apr-12 Mon 2.79 2.83 2.76 2.81 2,926,348 8,179,142 ### ### ###
2010-Apr-09 Fri 2.79 2.79 2.74 2.76 1,216,320 3,363,124 22.5 22.5 0.2
2010-Apr-08 Thu 2.75 2.79 2.75 2.76 1,802,551 ### 71.3 71.3 0.2
2010-Apr-07 Wed 2.77 2.78 2.72 2.76 3,621,978 ### ### ### 0.2
2010-Apr-06 Tue 2.75 2.77 2.71 2.74 ### ### 0.2
2010-Apr-01 Thu ### 2.75 ### 2.72 88.7 88.7 0.2
2010-Mar-31 Wed 2.59 ### 2.58 2.58 2,627,186 ### 34.2 34.2 0.2
2010-Mar-30 Tue ### ### ### ### 2,705,751 0 33.9 33.9 0.0
2010-Mar-29 Mon ### ### ### ### 905,124 0 0.0
2010-Mar-26 Fri ### ### 2.57 ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 33.8 33.8 0.0
2010-Mar-24 Wed ### ### 2.59 ### ### ### 0.0
2010-Mar-23 Tue 2.59 ### 2.55 2.56 2,755,348 ### 22.8 22.8 0.2
2010-Mar-22 Mon 2.58 ### 2.54 2.57 ### ### ###
2010-Mar-19 Fri ### ### 2.56 ### 1,010,885 ### ### ### 0.0
2010-Mar-18 Thu 2.59 ### 2.58 ### 82.6 82.6 0.0
2010-Mar-17 Wed 2.57 2.59 2.51 2.55 ### ### 0.2
2010-Mar-16 Tue 2.48 2.56 2.45 2.56 3,032,882 ### ### ### 0.2
2010-Mar-15 Mon 2.48 2.48 2.44 2.45 ### ### 0.2
2010-Mar-12 Fri 2.44 2.46 2.43 2.45 72.0 72.0 0.2
2010-Mar-11 Thu 2.44 2.45 2.41 2.42 1,478,348 3,592,385 29.0 29.0 0.2
2010-Mar-10 Wed 2.45 2.46 2.43 2.44 30.5 30.5 0.2
2010-Mar-09 Tue 2.45 2.45 2.42 2.44 3,501,457 8,526,047 29.2 29.2 0.2
2010-Mar-08 Mon 2.42 2.45 2.41 2.44 1,442,583 3,505,476 76.7 76.7 0.2
2010-Mar-05 Fri 2.4 2.42 ### ### 26.8 26.8 0.0
2010-Mar-04 Thu 2.43 2.43 ### ### 1,345,344 ### ### ### 0.0
2010-Mar-03 Wed 2.41 2.44 ### 2.4 1,232,151 1,503,224 29.1 29.1 ###
2010-Mar-02 Tue 2.42 2.43 ### ### 3,296,344 4,005,057 ### ### 0.0
2010-Mar-01 Mon ### 2.42 ### 2.41 2,924,241 ### 80.8 80.8 0.2
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu 2.45 2.48 ### ### 2,958,423 3,668,444 ### ### 0.0
2010-Feb-24 Wed 2.47 2.47 2.41 2.44 1,291,476 ### ### ### 0.2
2010-Feb-23 Tue 2.49 2.52 2.46 2.47 1,809,849 4,506,524 29.9 29.9 ###
2010-Feb-22 Mon 2.56 2.58 2.54 2.58 73.2 73.2 0.2
2010-Feb-19 Fri 2.53 ### 2.5 2.53 15,585,050 ### ### ### ###
2010-Feb-18 Thu 2.71 2.73 2.48 2.5 ### ### 0.2
2010-Feb-17 Wed ### ### 2.57 ### 1,926,824 ### ### ### 0.0
2010-Feb-16 Tue 2.5 ### 2.5 2.56 1,036,180 1,295,225 88.3 88.3 0.2
2010-Feb-15 Mon 2.47 2.5 2.46 2.48 639,724 ### 76.1 76.1 0.2
2010-Feb-12 Fri 2.46 2.5 2.46 2.47 1,470,740 ### ### ### ###
2010-Feb-11 Thu 2.5 2.5 2.44 2.45 ### ### 0.2
2010-Feb-10 Wed 2.55 2.56 2.47 2.48 1,607,176 4,042,047 20.8 20.8 0.2
2010-Feb-09 Tue 2.46 2.53 2.45 2.49 ### ### 0.2
2010-Feb-08 Mon 2.46 2.49 2.45 2.48 76.6 76.6 0.2
2010-Feb-05 Fri 2.48 2.52 2.45 2.5 76.4 76.4 0.2


<< Previous 1 2 3 4 5 6 7 8 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 2026-03-26 05:00:52 thru 2026-03-26 05:00:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000