Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Apr-15 03:23:33 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

(ABC) ADBRI LIMITED Daily Prices Page 5...

     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 .. Tuesday 14th April 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 9 10 11 Next >>


End of day Prices (full format),

640 Days for (ABC) ADBRI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Feb-24 Mon ### ### 4.27 ### 1,866,240 3,984,422 25.5 25.5 0.0
2014-Feb-21 Fri 4.2 4.325 ### ### ### ### 0.0
2014-Feb-20 Thu ### 4.24 ### ### 2,223,458 ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 1,549,855 0 79.9 79.9 0.0
2014-Feb-18 Tue ### ### ### ### 27.3 27.3 0.0
2014-Feb-17 Mon ### ### ### ### 21.3 21.3 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### 4.145 ### ### 2,064,676 4,279,041 15.7 15.7 0.0
2014-Feb-12 Wed ### ### ### ### 1,137,084 0 79.7 79.7 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon 3.88 ### 3.85 ### ### ### 0.0
2014-Feb-07 Fri 3.8 3.87 3.73 3.87 80.4 80.4 ###
2014-Feb-06 Thu 3.73 3.8 3.71 3.79 ### ### ###
2014-Feb-05 Wed 3.77 3.775 3.72 3.75 1,411,926 ### 32.6 32.6 0.3
2014-Feb-04 Tue 3.76 3.81 3.74 3.77 ### ### ###
2014-Feb-03 Mon 3.74 3.81 ### 3.8 1,172,778 2,234,142 85.9 85.9 ###
2014-Jan-31 Fri 3.71 3.78 ### 3.78 ### ### 0.3
2014-Jan-30 Thu ### 3.71 ### 3.7 ### ### 0.3
2014-Jan-29 Wed ### 3.71 ### 3.7 1,085,641 ### ### ### 0.3
2014-Jan-28 Tue ### ### ### ### 23.0 23.0 0.0
2014-Jan-24 Fri ### 3.72 ### ### 567,322 ### 73.1 73.1 0.0
2014-Jan-23 Thu 3.74 3.76 ### ### 864,077 ### 21.7 21.7 0.0
2014-Jan-22 Wed 3.81 ### 3.75 3.75 695,673 1,304,386 18.3 18.3 0.3
2014-Jan-21 Tue 3.78 3.825 3.74 3.81 ### ### 0.3
2014-Jan-20 Mon 3.75 3.785 3.73 3.78 604,848 ### 79.8 79.8 0.3
2014-Jan-17 Fri 3.84 3.855 3.75 3.75 11.7 11.7 0.3
2014-Jan-16 Thu 3.73 3.84 3.72 3.84 1,241,270 ### 87.3 87.3 0.3
2014-Jan-15 Wed ### 3.75 ### 3.74 84.6 84.6 0.3
2014-Jan-14 Tue 3.72 3.72 ### ### 1,599,421 2,974,923 16.5 16.5 0.0
2014-Jan-13 Mon 3.75 3.77 3.72 3.72 904,375 3,386,884 ### ### 0.3
2014-Jan-10 Fri 3.75 3.77 3.745 3.76 566,040 ### 74.3 74.3 0.3
2014-Jan-09 Thu 3.75 3.76 3.72 3.74 857,229 ### 25.7 25.7 0.3
2014-Jan-08 Wed 3.76 3.77 3.71 3.74 28.1 28.1 0.3
2014-Jan-07 Tue ### 3.73 ### 3.73 ### ### ###
2014-Jan-06 Mon ### ### ### ### 37.6 37.6 0.0
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### 3.73 ### ### 338,543 631,382 ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 644,549 0 85.5 85.5 0.0
2013-Dec-30 Mon ### 3.675 ### ### 22.4 22.4 0.0
2013-Dec-27 Fri 3.73 3.74 ### ### 401,347 ### ### ### 0.0
2013-Dec-24 Tue ### 3.7 ### ### 707,452 1,308,786 ### ### 0.0
2013-Dec-23 Mon ### ### ### ### 2,369,288 0 ### ### 0.0
2013-Dec-20 Fri ### ### 3.55 ### 63.4 63.4 0.0
2013-Dec-19 Thu 3.54 ### 3.51 3.58 74.9 74.9 0.3
2013-Dec-18 Wed 3.59 ### 3.49 3.49 ### ### ###
2013-Dec-17 Tue 3.55 ### 3.54 ### 88.9 88.9 0.0
2013-Dec-16 Mon 3.52 3.59 3.51 3.54 74.6 74.6 0.3
2013-Dec-13 Fri 3.59 ### 3.5 3.51 1,733,374 ### 12.1 12.1 ###
2013-Dec-12 Thu 3.56 ### 3.545 ### 1,767,080 3,132,149 ### ### 0.0
2013-Dec-11 Wed 3.55 ### 3.54 3.55 72.3 72.3 ###
2013-Dec-10 Tue 3.53 ### 3.52 3.57 1,067,580 1,878,940 ### ### 0.3
2013-Dec-09 Mon 3.59 ### 3.53 3.53 974,445 ### ### ### 0.3
2013-Dec-06 Fri ### ### 3.55 3.59 1,165,384 2,068,556 ### ### ###
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### 3.71 ### ### ### ### 0.0
2013-Dec-03 Tue ### 3.73 ### 3.7 84.5 84.5 0.3
2013-Dec-02 Mon 3.79 3.8 ### ### 1,305,983 ### ### ### 0.0
2013-Nov-29 Fri 3.85 3.855 3.76 3.79 ### ### ###
2013-Nov-28 Thu 3.83 3.87 3.81 3.87 82.6 82.6 ###
2013-Nov-27 Wed 3.82 3.85 3.79 3.84 663,389 2,534,145 ### ### 0.3
2013-Nov-26 Tue 3.87 3.88 3.84 3.84 ### ### 0.3
2013-Nov-25 Mon 3.82 3.87 3.81 3.86 ### ### 0.3
2013-Nov-22 Fri 3.8 3.86 ### 3.81 70.3 70.3 0.3
2013-Nov-21 Thu 3.76 ### 3.755 3.78 1,209,978 ### ### ### 0.3
2013-Nov-20 Wed 3.79 3.8 3.74 3.77 33.4 33.4 ###
2013-Nov-19 Tue 3.83 ### 3.78 3.8 ### ### ###
2013-Nov-18 Mon 3.84 3.85 ### 3.83 540,455 1,040,375 ### ### ###
2013-Nov-15 Fri 3.78 3.83 3.76 3.82 839,844 ### 73.1 73.1 0.3
2013-Nov-14 Thu 3.7 3.85 ### 3.79 1,245,327 2,397,254 ### ### ###
2013-Nov-13 Wed 3.78 3.78 3.675 3.7 21.6 21.6 0.3
2013-Nov-12 Tue 3.76 3.77 3.74 3.74 32.0 32.0 0.3
2013-Nov-11 Mon 3.85 3.85 3.73 3.76 801,221 3,036,627 18.4 18.4 0.3
2013-Nov-08 Fri 3.78 3.82 3.76 3.8 730,221 ### ### ### ###
2013-Nov-07 Thu 3.75 3.8 3.73 3.8 ### ### ###
2013-Nov-06 Wed 3.71 ### 3.7 3.75 1,298,423 2,402,082 82.4 82.4 0.3
2013-Nov-05 Tue 3.8 3.8 3.7 3.7 11.6 11.6 0.3
2013-Nov-04 Mon 3.81 3.85 3.78 3.8 ### ### ###
2013-Nov-01 Fri 3.8 3.84 3.77 3.8 1,491,927 5,676,782 78.1 78.1 ###
2013-Oct-31 Thu ### 3.86 ### 3.85 1,346,249 ### 92.8 92.8 0.3
2013-Oct-30 Wed 3.73 3.74 ### ### 1,612,477 ### ### ### 0.0
2013-Oct-29 Tue 3.74 3.76 ### 3.72 ### ### 0.3
2013-Oct-28 Mon 3.7 3.77 ### 3.73 1,586,551 2,990,648 ### ### ###
2013-Oct-25 Fri 3.7 3.71 ### ### ### ### 0.0
2013-Oct-24 Thu ### ### 3.655 ### ### ### 0.0
2013-Oct-23 Wed ### 3.7 ### ### 27.3 27.3 0.0
2013-Oct-22 Tue 3.7 3.72 ### ### 18.7 18.7 0.0
2013-Oct-21 Mon ### ### ### ### 73.7 73.7 0.0
2013-Oct-18 Fri ### 3.675 ### ### 66.9 66.9 0.0
2013-Oct-17 Thu ### ### 3.58 ### 26.9 26.9 0.0
2013-Oct-16 Wed ### ### ### ### 883,922 0 ### ### 0.0
2013-Oct-15 Tue ### ### ### ### 78.0 78.0 0.0
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 1,119,777 0 64.7 64.7 0.0
2013-Oct-10 Thu 3.57 3.59 3.53 3.56 1,434,025 5,105,128 30.6 30.6 0.3
2013-Oct-09 Wed 3.55 ### ### 3.56 70.5 70.5 0.3
2013-Oct-08 Tue 3.54 3.59 3.51 3.56 79.5 79.5 0.3
2013-Oct-07 Mon 3.71 3.72 3.575 3.58 12.5 12.5 0.3
2013-Oct-04 Fri ### 3.71 ### 3.7 ### ### 0.3
2013-Oct-03 Thu ### ### ### ### 966,683 0 87.1 87.1 0.0
2013-Oct-02 Wed ### ### 3.55 ### 15.8 15.8 0.0
2013-Oct-01 Tue ### 3.72 ### ### 27.6 27.6 0.0
2013-Sep-30 Mon ### 3.7 3.645 ### 1,292,083 4,745,174 80.1 80.1 0.0
2013-Sep-27 Fri ### 3.73 ### 3.7 ### ### 0.3
2013-Sep-26 Thu 3.57 ### 3.57 ### 1,408,355 ### 88.4 88.4 0.0
2013-Sep-25 Wed 3.54 3.59 3.54 3.56 ### ### 0.3
2013-Sep-24 Tue 3.53 3.57 3.51 3.55 1,413,184 5,002,671 77.8 77.8 ###
2013-Sep-23 Mon 3.56 3.59 3.51 3.53 1,373,152 4,874,689 ### ### 0.3
2013-Sep-20 Fri 3.59 ### 3.56 3.59 ### ### ###
2013-Sep-19 Thu 3.54 3.645 3.54 ### ### ### 0.0
2013-Sep-18 Wed 3.56 3.57 3.51 3.54 860,379 3,045,741 ### ### 0.3
2013-Sep-17 Tue 3.56 3.57 3.53 3.55 33.5 33.5 ###
2013-Sep-16 Mon 3.56 3.59 3.52 3.55 976,878 ### ### ### ###
2013-Sep-13 Fri 3.58 ### 3.5 3.52 18.6 18.6 ###
2013-Sep-12 Thu 3.58 ### 3.56 3.58 ### ### 0.3
2013-Sep-11 Wed 3.54 ### 3.52 3.58 ### ### 0.3
2013-Sep-10 Tue 3.47 3.54 3.47 3.51 82.0 82.0 ###
2013-Sep-09 Mon 3.5 3.5 3.42 3.45 1,884,647 6,520,878 17.1 17.1 ###
2013-Sep-06 Fri 3.5 3.53 3.44 3.48 26.8 26.8 0.2
2013-Sep-05 Thu 3.53 ### 3.44 3.49 1,577,325 ### 25.4 25.4 ###
2013-Sep-04 Wed 3.55 3.57 3.48 3.52 24.4 24.4 ###
2013-Sep-03 Tue 3.47 3.56 3.425 3.55 83.9 83.9 ###
2013-Sep-02 Mon ### 3.48 ### 3.47 89.0 89.0 0.2
2013-Aug-30 Fri ### ### ### ### 2,006,958 0 ### ### 0.0
2013-Aug-29 Thu ### ### 3.28 ### 1,242,250 2,037,289 ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 27.7 27.7 0.0
2013-Aug-27 Tue 3.41 3.47 ### 3.47 1,501,955 ### 85.5 85.5 0.2
2013-Aug-26 Mon ### 3.42 ### 3.41 1,273,887 2,178,346 78.3 78.3 ###
2013-Aug-23 Fri ### ### ### ### 69.2 69.2 0.0
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-04-15 03:23:33 thru 2026-04-15 03:23:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000