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

Currently Wed 24-Apr-24 05:28:41 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

(AGG) ANGLOGOLD ASHANTI LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for AGG    Limits Next Section


Company Details for (AGG) ANGLOGOLD ASHANTI LIMITED

Listing Code AGG
Listing Name ANGLOGOLD ASHANTI LIMITED
GICS Sector Materials
ISIN Name ANGLOGOLD ASHANTI
ISIN Security CHESS DEPOSITARY INTERESTS 5:1
ISIN Code AU000000AGG7


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for AGG .. Friday 23rd June 2023

AGG 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 1.5 1 0.0
MAX 89 2,353,549 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (AGG) ANGLOGOLD ASHANTI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-May-24 Tue ### ### ### ### 0 0.0
2011-May-23 Mon ### ### ### ### 0 0.0
2011-May-20 Fri ### ### ### ### 447 0 ### ### 0.0
2011-May-19 Thu 8.41 8.41 8.4 8.41 ### ### ###
2011-May-18 Wed 8.45 8.48 8.45 8.47 ### ### ###
2011-May-17 Tue ### ### ### 8.29 14,873 0 ### ### 0.6
2011-May-16 Mon ### ### ### ### 870 0 78.4 78.4 0.0
2011-May-13 Fri 8.25 ### 8.25 ### 936,624 3,863,574 80.9 80.9 0.0
2011-May-12 Thu ### 8.4 ### 8.4 752,073 ### ### ### ###
2011-May-11 Wed ### 8.55 ### ### 13,574 58,028 11.1 11.1 0.0
2011-May-10 Tue 8.41 8.41 8.41 8.41 0 ###
2011-May-09 Mon 8.41 8.41 8.41 8.41 55,489 ### ### ### ###
2011-May-06 Fri ### ### 8.41 8.41 4,374 ### ### ### ###
2011-May-05 Thu 8.77 8.82 8.72 8.72 1,086 9,524 ### ### 0.6
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 9 9.26 9 9.26 10,648 ### ### ### ###
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 36.3 36.3 0.0
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 35.4 35.4 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 9.2 ### 2,328 ### ### ### 0.0
2011-Apr-19 Tue 9.41 9.41 9.27 9.27 ### ### 0.7
2011-Apr-18 Mon ### ### ### ### 1,027 0 77.6 77.6 0.0
2011-Apr-15 Fri ### ### ### ### 0 0.0
2011-Apr-14 Thu 9.22 ### ### ### 78.9 78.9 0.0
2011-Apr-13 Wed 9.22 9.22 9.22 9.22 620 ### 65.5 65.5 0.7
2011-Apr-12 Tue ### ### 9.25 9.25 5,451 ### 14.1 14.1 ###
2011-Apr-11 Mon 9.7 9.7 9.7 9.7 71 688 70.9 70.9 0.7
2011-Apr-08 Fri 9.5 9.5 9.5 9.5 0 0.7
2011-Apr-07 Thu 9.5 9.5 9.5 9.5 72.6 72.6 0.7
2011-Apr-06 Wed ### ### ### 9.59 11,174 0 32.2 32.2 0.7
2011-Apr-05 Tue 9 ### 9 9.2 5,844 ### ### ### 0.7
2011-Apr-04 Mon 8.8 ### 8.8 ### 94.0 94.0 0.0
2011-Apr-01 Fri ### 9.2 8.86 8.88 1,722 15,549 12.1 12.1 0.6
2011-Mar-31 Thu ### ### ### ### 2,479 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### 87,520 0 ### ### 0.0
2011-Mar-29 Tue ### ### ### ### 1,071 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 0 0.0
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 76.9 76.9 0.0
2011-Mar-22 Tue 8.8 ### 8.8 ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 0 0.0
2011-Mar-18 Fri ### ### ### ### 146 0 55.5 55.5 0.0
2011-Mar-17 Thu 9 ### 9 ### 559 ### 61.4 61.4 0.0
2011-Mar-16 Wed ### ### ### ### 2,249 0 ### ### 0.0
2011-Mar-15 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2011-Mar-14 Mon 9.27 ### 9.27 ### 1,955 ### ### ### 0.0
2011-Mar-11 Fri 9.44 9.44 9.44 9.44 69.8 69.8 0.7
2011-Mar-10 Thu 9.7 9.7 9.27 9.29 6,228 59,072 20.3 20.3 ###
2011-Mar-09 Wed 9.7 9.7 9.7 9.7 0 0.7
2011-Mar-08 Tue 9.7 9.7 9.7 9.7 140 1,358 ### ### 0.7
2011-Mar-07 Mon 9.8 9.8 9.74 9.74 4,882 ### ### ### 0.7
2011-Mar-04 Fri ### ### ### ### 2,189 0 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 1,188 0 66.0 66.0 0.0
2011-Mar-02 Wed ### ### 9.54 9.54 32.1 32.1 ###
2011-Mar-01 Tue ### 9.7 ### 9.7 3,058 ### 74.6 74.6 0.7
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### 28.2 28.2 0.0
2011-Feb-24 Thu 9.5 ### 9.5 9.58 ### ### 0.7
2011-Feb-23 Wed 9.5 9.5 9.46 9.46 30.2 30.2 0.7
2011-Feb-22 Tue ### ### ### 9.53 93.2 93.2 ###
2011-Feb-21 Mon 9.25 ### 9.25 ### 8,484 ### ### ### 0.0
2011-Feb-18 Fri ### 9.25 ### 9.25 10,355 ### 81.2 81.2 ###
2011-Feb-17 Thu ### ### ### ### 36.1 36.1 0.0
2011-Feb-16 Wed ### ### ### ### 0 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 0 0.0
2011-Feb-11 Fri ### ### ### ### 0 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed 8.85 ### 8.85 ### 3,271 14,474 ### ### 0.0
2011-Feb-08 Tue 8.89 8.89 8.89 8.89 0 ###
2011-Feb-07 Mon ### ### 8.89 8.89 152 675 35.8 35.8 ###
2011-Feb-04 Fri 8.7 ### 8.7 ### 3,544 ### 82.8 82.8 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed 8.85 8.85 ### 8.84 ### ### ###
2011-Feb-01 Tue 8.52 8.52 8.52 8.52 67.3 67.3 0.6
2011-Jan-31 Mon ### ### ### ### 0 0.0
2011-Jan-28 Fri ### ### ### ### 80.6 80.6 0.0
2011-Jan-27 Thu 8.51 ### 8.51 ### 5,629 23,951 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 9 9 9 9 ### ### 0.6
2011-Jan-21 Fri ### ### ### ### 12,240 0 78.7 78.7 0.0
2011-Jan-20 Thu 8.58 8.58 8.58 8.58 0 0.6
2011-Jan-19 Wed ### 8.58 ### 8.58 1,540 ### ### ### 0.6
2011-Jan-18 Tue ### ### ### ### 0 0.0
2011-Jan-17 Mon ### ### ### ### 548 0 90.3 90.3 0.0
2011-Jan-14 Fri ### ### ### ### 3,322 0 18.4 18.4 0.0
2011-Jan-13 Thu ### ### ### ### 2,470 0 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 1,277 0 ### ### 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 9.47 9.47 9.47 9.47 ### ### ###
2011-Jan-07 Fri 9.5 9.5 9.5 9.5 2,055 19,522 73.3 73.3 0.7
2011-Jan-06 Thu 9.52 9.52 9.52 9.52 0 ###
2011-Jan-05 Wed 9.49 9.52 9.49 9.52 ### ### ###
2011-Jan-04 Tue 9.84 9.84 9.84 9.84 0 0.7
2010-Dec-31 Fri 9.8 9.84 9.8 9.84 870 8,543 ### ### 0.7
2010-Dec-30 Thu 9.76 9.8 9.76 9.8 620 ### 69.4 69.4 0.7
2010-Dec-29 Wed 9.8 9.8 9.8 9.8 371 ### 66.5 66.5 0.7
2010-Dec-24 Fri 9.73 9.73 9.73 9.73 ### ### ###
2010-Dec-23 Thu 9.88 9.88 9.88 9.88 0 0.7
2010-Dec-22 Wed ### ### 9.88 9.88 33.3 33.3 0.7
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon 9.7 ### 9.7 ### 743 ### ### ### 0.0
2010-Dec-17 Fri ### ### ### 9.77 3,588 0 ### ### 0.7
2010-Dec-16 Thu ### ### ### ### 24.4 24.4 0.0
2010-Dec-15 Wed ### 10.25 ### 10.25 4,781 ### 84.1 84.1 0.7
2010-Dec-14 Tue 9.86 ### 9.85 ### 24,786 122,071 ### ### 0.0
2010-Dec-13 Mon 9.85 ### 9.85 ### ### ### 0.0
2010-Dec-10 Fri 9.8 ### ### 9.86 ### ### 0.7
2010-Dec-09 Thu 9.72 9.8 9.72 9.8 ### ### 0.7
2010-Dec-08 Wed 9.76 ### 9.76 ### 1,925 ### ### ### 0.0
2010-Dec-07 Tue ### 10.22 ### ### 3,949 20,179 ### ### 0.0
2010-Dec-06 Mon 9.76 ### 9.76 ### 8,723 ### 85.6 85.6 0.0
2010-Dec-03 Fri 9.85 ### 9.85 ### 2,223 10,948 80.8 80.8 0.0
2010-Dec-02 Thu 9.75 9.75 9.75 9.75 ### ### ###
2010-Dec-01 Wed ### ### ### ### 51 0 68.6 68.6 0.0
2010-Nov-30 Tue 9.85 9.85 9.75 9.75 5,288 51,822 ### ### ###
2010-Nov-29 Mon ### ### 9.7 9.73 848,729 ### 18.0 18.0 ###
2010-Nov-26 Fri 9.79 9.79 9.7 9.75 70,884 ### ### ### ###
2010-Nov-25 Thu 9.87 9.87 9.87 9.87 ### ### ###
2010-Nov-24 Wed 9.8 9.8 ### ### ### ### 0.0
2010-Nov-23 Tue 9.71 9.71 ### ### 5,872 ### ### ### 0.0
2010-Nov-22 Mon 9.71 9.71 9.7 9.7 171 1,659 37.8 37.8 0.7
2010-Nov-19 Fri 9.71 9.71 9.71 9.71 0 ###
2010-Nov-18 Thu 9.71 9.71 9.71 9.71 0 ###
2010-Nov-17 Wed 9.88 9.88 9.53 9.71 ### ### ###
2010-Nov-16 Tue 9.8 ### 9.78 9.85 6,777 ### 76.6 76.6 ###
2010-Nov-15 Mon ### ### 9.87 ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 15,784 0 ### ### 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 9.76 9.76 9.74 9.74 ### ### 0.7
2010-Nov-09 Tue 9.71 9.88 9.7 9.77 50,872 ### 74.5 74.5 0.7
2010-Nov-08 Mon ### ### 9.59 9.59 ### ### 0.7
2010-Nov-05 Fri ### 9.75 9.57 9.73 ### ### ###
2010-Nov-04 Thu 9.47 9.47 9.44 9.44 ### ### 0.7
2010-Nov-03 Wed ### ### ### ### 30.1 30.1 0.0
2010-Nov-02 Tue 9.5 9.5 9.5 9.5 0 0.7
2010-Nov-01 Mon 9.5 9.5 9.5 9.5 550 5,225 65.3 65.3 0.7
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 2,974 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 4,855 0 ### ### 0.0
2010-Oct-26 Tue 9.47 9.47 9.47 9.47 0 ###
2010-Oct-25 Mon 9.47 9.47 9.47 9.47 0 ###
2010-Oct-22 Fri 9.47 9.47 9.47 9.47 0 ###
2010-Oct-21 Thu ### 9.47 ### 9.47 80.3 80.3 ###
2010-Oct-20 Wed ### ### 9.25 9.26 27.4 27.4 ###
2010-Oct-19 Tue ### 9.52 ### ### ### ### 0.0
2010-Oct-18 Mon 9.73 9.73 ### ### 29.3 29.3 0.0
2010-Oct-15 Fri 9.71 9.71 ### 9.7 ### ### 0.7
2010-Oct-14 Thu ### 9.7 ### 9.7 601,082 2,915,247 ### ### 0.7
2010-Oct-13 Wed 9.4 9.4 ### ### ### ### 0.0
2010-Oct-12 Tue 9.42 9.45 9.4 9.4 684 6,446 45.6 45.6 ###
2010-Oct-11 Mon ### ### ### ### 151,055 0 67.5 67.5 0.0
2010-Oct-08 Fri 9.45 9.45 ### ### 208,987 ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 501,556 0 ### ### 0.0
2010-Oct-06 Wed 9.57 ### 9.5 9.57 258,277 ### ### ### ###
2010-Oct-05 Tue ### ### 9.4 9.45 7,429 ### 22.1 22.1 0.7
2010-Oct-04 Mon 9.57 ### 9.57 ### 82.1 82.1 0.0
2010-Oct-01 Fri 9.57 ### 9.57 9.57 ### ### ###
2010-Sep-30 Thu 9.57 9.57 9.57 9.57 7 ### 76.1 76.1 ###
2010-Sep-29 Wed ### ### ### ### 10,549 0 88.6 88.6 0.0
2010-Sep-28 Tue ### ### ### ### 13.8 13.8 0.0
2010-Sep-27 Mon 9.7 9.7 9.5 9.55 19.6 19.6 0.7
2010-Sep-24 Fri 9.7 9.7 9.7 9.7 70.6 70.6 0.7
2010-Sep-23 Thu 9.51 9.53 9.51 9.52 ### ### ###
2010-Sep-22 Wed 9.8 9.8 ### 9.51 ### ### ###
2010-Sep-21 Tue 9.42 9.42 9.42 9.42 ### ### 0.7
2010-Sep-20 Mon ### ### ### ### 2,570 0 6.5 6.5 0.0
2010-Sep-17 Fri 9.43 9.8 9.43 9.8 ### ### 0.7
2010-Sep-16 Thu 9.78 9.78 ### 9.71 36.0 36.0 ###
2010-Sep-15 Wed 9.71 9.85 9.71 9.78 ### ### 0.7
2010-Sep-14 Tue 9.74 9.74 9.73 9.73 356 ### 32.1 32.1 ###
2010-Sep-13 Mon 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-10 Fri 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-09 Thu 9.74 9.74 9.74 9.74 0 0.7
2010-Sep-08 Wed ### 9.75 ### 9.74 82.8 82.8 0.7
2010-Sep-07 Tue 9.75 9.75 9.7 9.7 249 2,421 ### ### 0.7
2010-Sep-06 Mon 9.75 9.75 9.75 9.75 63.6 63.6 ###
2010-Sep-03 Fri ### 9.74 ### 9.73 75.8 75.8 ###
2010-Sep-02 Thu ### ### 9.53 9.53 ### ### ###
2010-Sep-01 Wed 9.4 9.4 9.4 9.4 59.3 59.3 ###
2010-Aug-31 Tue ### ### ### ### 71.5 71.5 0.0
2010-Aug-30 Mon ### ### 9.55 ### 65.0 65.0 0.0
2010-Aug-27 Fri 9.58 9.58 9.49 9.49 377 ### 20.2 20.2 0.7
2010-Aug-26 Thu 9.5 9.82 9.5 9.79 87.6 87.6 ###
2010-Aug-25 Wed 9.52 9.52 9.5 9.5 ### ### 0.7
2010-Aug-24 Tue 9.54 9.57 9.54 9.57 ### ### ###
2010-Aug-23 Mon 9.85 9.85 9.85 9.85 72.8 72.8 ###
2010-Aug-20 Fri 9.8 9.85 9.8 9.85 ### ### ###
2010-Aug-19 Thu 9.58 9.58 9.58 9.58 623 ### ### ### 0.7
2010-Aug-18 Wed 9.51 9.58 9.51 9.57 3,087 ### ### ### ###
2010-Aug-17 Tue ### ### 9.56 9.56 23.7 23.7 0.7
2010-Aug-16 Mon 9.8 9.8 9.8 9.8 ### ### 0.7
2010-Aug-13 Fri 9.55 9.85 9.55 9.8 59,186 ### ### ### 0.7
2010-Aug-12 Thu 9.26 9.26 9.26 9.26 1,050 9,723 70.9 70.9 ###
2010-Aug-11 Wed 9.52 9.52 9.26 9.26 47,581 446,785 ### ### ###
2010-Aug-10 Tue ### ### ### ### 108,684 0 ### ### 0.0
2010-Aug-09 Mon 9.29 9.29 ### 9.22 21.2 21.2 0.7
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed 8.8 9 8.8 9 1,347 11,988 ### ### 0.6
2010-Aug-03 Tue ### ### ### ### 281 0 ### ### 0.0
2010-Aug-02 Mon 9 9 8.8 8.8 13.1 13.1 0.6
2010-Jul-30 Fri 8.8 8.8 8.8 8.8 0 0.6
2010-Jul-29 Thu 8.75 8.8 8.73 8.8 72.4 72.4 0.6
2010-Jul-28 Wed 8.51 8.8 8.51 8.8 88.7 88.7 0.6
2010-Jul-27 Tue 8.8 8.8 8.8 8.8 ### ### 0.6
2010-Jul-26 Mon 9 9 9 9 0 0.6
2010-Jul-23 Fri ### ### 9 9 9.7 9.7 0.6
2010-Jul-22 Thu 9.2 9.2 9.2 9.2 0 0.7
2010-Jul-21 Wed 9.2 9.2 9.2 9.2 72.5 72.5 0.7
2010-Jul-20 Tue ### ### 9 ### 15,956 ### ### ### 0.0
2010-Jul-19 Mon 9.4 9.49 9.4 9.49 7,470 70,554 81.0 81.0 0.7
2010-Jul-16 Fri ### 9.45 ### 9.45 1,450 6,851 92.5 92.5 0.7
2010-Jul-15 Thu 9.4 9.4 9.21 9.22 5,080 ### ### ### 0.7
2010-Jul-14 Wed 9.53 9.53 9.53 9.53 0 ###
2010-Jul-13 Tue ### 9.53 9.21 9.53 ### ### ###
2010-Jul-12 Mon 9.21 ### 9.21 ### 3,248 14,957 ### ### 0.0
2010-Jul-09 Fri ### ### 9.29 ### ### ### 0.0
2010-Jul-08 Thu 9.5 9.5 9.5 9.5 4,625 ### 70.4 70.4 0.7
2010-Jul-07 Wed ### 9.5 ### 9.5 ### ### 0.7
2010-Jul-06 Tue ### ### ### 9.75 11.2 11.2 ###
2010-Jul-05 Mon 10.2 10.2 10.2 10.2 0 0.7
2010-Jul-02 Fri 10.2 10.2 10.2 10.2 70.8 70.8 0.7
2010-Jul-01 Thu ### ### ### ### 870 0 ### ### 0.0
2010-Jun-30 Wed ### ### ### ### 4,142 0 67.0 67.0 0.0
2010-Jun-29 Tue ### ### ### ### 40.4 40.4 0.0
2010-Jun-28 Mon 10.2 10.2 ### ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 11,120 0 ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 1,373 0 32.8 32.8 0.0
2010-Jun-23 Wed ### ### ### ### ### ### 0.0
2010-Jun-22 Tue 9.52 ### 9.52 9.89 ### ### ###
2010-Jun-21 Mon 10.21 10.21 ### ### 1,084 ### 16.2 16.2 0.0
2010-Jun-18 Fri 10.2 10.21 10.2 10.21 2,550 26,022 66.5 66.5 ###
2010-Jun-17 Thu ### 10.2 ### 10.2 ### ### 0.7
2010-Jun-16 Wed ### ### 9.89 ### 4,350 ### 68.7 68.7 0.0
2010-Jun-15 Tue ### ### 9.86 9.87 10,758 ### 26.5 26.5 ###
2010-Jun-11 Fri 9.85 10.2 9.85 ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 66.8 66.8 0.0
2010-Jun-09 Wed 10.45 10.45 10.4 10.4 3,089 ### ### ### 0.7
2010-Jun-08 Tue ### 10.5 ### 10.47 ### ### 0.7
2010-Jun-07 Mon 10.2 10.2 ### ### 3,220 16,422 ### ### 0.0
2010-Jun-04 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue 9.8 ### 9.8 ### 86.1 86.1 0.0
2010-May-31 Mon ### ### ### ### 0 0.0
2010-May-28 Fri ### ### 9.81 ### 61.9 61.9 0.0
2010-May-27 Thu ### ### ### ### 48,154 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### 8,350 0 ### ### 0.0
2010-May-25 Tue ### ### ### ### 0 0.0
2010-May-24 Mon ### ### ### ### 1,554 0 61.8 61.8 0.0
2010-May-21 Fri 9.5 9.55 9.25 9.25 16.6 16.6 ###
2010-May-20 Thu 9.5 9.74 9.5 9.53 85.1 85.1 ###
2010-May-19 Wed 9.78 9.78 9.78 9.78 0 0.7
2010-May-18 Tue 9.51 9.78 9.5 9.78 3,527 ### ### ### 0.7
2010-May-17 Mon 9.55 9.75 9.51 9.51 ### ### ###
2010-May-14 Fri 9.75 9.75 9.75 9.75 0 ###
2010-May-13 Thu 9.5 9.75 9.5 9.75 ### ### ###
2010-May-12 Wed 9.5 9.75 9.5 9.75 3,525 33,928 85.6 85.6 ###
2010-May-11 Tue ### 9.48 ### 9.48 14,286 ### 93.1 93.1 0.7
2010-May-10 Mon ### ### ### ### 2,052 0 48.9 48.9 0.0
2010-May-07 Fri ### ### ### ### 20.2 20.2 0.0
2010-May-06 Thu ### ### ### ### 43.3 43.3 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue 9 ### 9 ### ### ### 0.0
2010-May-03 Mon 8.86 9 8.86 9 ### ### 0.6
2010-Apr-30 Fri 8.85 9 8.85 8.85 3,451 ### ### ### 0.6
2010-Apr-29 Thu 8.85 8.85 8.78 8.78 38.0 38.0 0.6
2010-Apr-28 Wed 8.8 8.84 8.8 8.84 71.8 71.8 ###
2010-Apr-27 Tue 8.4 8.79 8.4 8.79 93.7 93.7 0.6
2010-Apr-23 Fri 8.5 8.5 8.4 8.4 ### ### ###
2010-Apr-22 Thu ### 8.59 ### 8.59 6,643 ### ### ### ###
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue 8.29 ### 8.29 ### 1,287 ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 54,453 0 14.1 14.1 0.0
2010-Apr-16 Fri 8.55 8.55 8.55 8.55 ### ### ###
2010-Apr-15 Thu 8.72 8.72 8.5 8.55 3,288 ### ### ### ###
2010-Apr-14 Wed 8.84 8.84 8.84 8.84 0 ###
2010-Apr-13 Tue 8.84 8.84 8.84 8.84 78.8 78.8 ###
2010-Apr-12 Mon 8.81 8.84 8.81 8.84 1,689 ### ### ### ###
2010-Apr-09 Fri 8.7 8.8 8.7 8.8 75.8 75.8 0.6
2010-Apr-08 Thu ### 8.8 ### 8.8 83.2 83.2 0.6
2010-Apr-07 Wed 8.51 ### 8.51 ### 11,679 ### 75.7 75.7 0.0
2010-Apr-06 Tue ### 8.8 8.54 8.8 ### ### 0.6
2010-Apr-01 Thu ### ### ### ### 63.9 63.9 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 1,744 0 70.5 70.5 0.0
2010-Mar-26 Fri ### 8.2 ### ### ### ### 0.0
2010-Mar-25 Thu ### 8.24 ### 8.23 ### ### 0.6
2010-Mar-24 Wed 8.4 8.4 8.4 8.4 0 ###
2010-Mar-23 Tue ### 8.4 ### 8.4 90.7 90.7 ###
2010-Mar-22 Mon 8.49 8.49 8.23 8.23 13.4 13.4 0.6
2010-Mar-19 Fri 8.5 8.5 8.5 8.5 476 4,046 ### ### 0.6
2010-Mar-18 Thu ### ### ### ### 0 0.0
2010-Mar-17 Wed 8.26 ### 8.26 ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 74.7 74.7 0.0
2010-Mar-15 Mon ### ### ### ### 2,050 0 ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 350 0 74.3 74.3 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue 8.2 8.42 8.2 8.21 11,883 98,747 ### ### ###
2010-Mar-08 Mon ### ### ### ### 9,580 0 89.5 89.5 0.0
2010-Mar-05 Fri 7.74 7.83 7.74 7.82 ### ### 0.6
2010-Mar-04 Thu ### 8.2 ### 8.2 9,020 36,982 80.8 80.8 0.6
2010-Mar-03 Wed 8 ### 8 ### ### ### 0.0
2010-Mar-02 Tue 7.82 8 7.81 8 8,524 67,382 87.1 87.1 ###
2010-Mar-01 Mon 7.73 7.73 7.73 7.73 ### ### 0.6
2010-Feb-26 Fri ### 7.7 ### 7.7 76.6 76.6 0.6
2010-Feb-25 Thu ### ### ### ### 0 0.0
2010-Feb-24 Wed ### ### ### ### 4,159 0 35.3 35.3 0.0
2010-Feb-23 Tue ### ### ### ### 5,882 0 70.6 70.6 0.0
2010-Feb-22 Mon 8.21 8.25 ### ### 23.5 23.5 0.0
2010-Feb-19 Fri 8.27 ### 8.22 8.29 ### ### 0.6
2010-Feb-18 Thu ### ### ### ### 678 0 ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### 8.43 ### 8.43 76.4 76.4 0.6
2010-Feb-12 Fri ### ### ### ### 589 0 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 92.0 92.0 0.0
2010-Feb-09 Tue ### 8.55 ### 8.54 ### ### ###
2010-Feb-08 Mon 8.25 8.25 8.25 8.25 0 ###
2010-Feb-05 Fri 8.25 8.25 8.25 8.25 71.8 71.8 ###
2010-Feb-04 Thu 8.5 8.5 8.4 8.5 ### ### 0.6
2010-Feb-03 Wed 8.8 8.8 8.55 ### 10,023 86,949 ### ### 0.0
2010-Feb-02 Tue 8.5 8.75 8.5 8.55 38,972 ### ### ### ###
2010-Feb-01 Mon 9.2 9.2 9.2 9.2 0 0.7
2010-Jan-29 Fri 8.5 9.2 8.5 9.2 97.4 97.4 0.7
2010-Jan-28 Thu 8.85 8.85 8.5 8.5 14,520 ### ### ### 0.6
2010-Jan-27 Wed ### 9.2 ### 9.2 ### ### 0.7
2010-Jan-25 Mon ### ### ### ### 26.3 26.3 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### 9 ### 9 11,178 ### 79.1 79.1 0.6
2010-Jan-19 Tue 8.8 9 8.8 9 ### ### 0.6
2010-Jan-18 Mon 9 9 8.8 9 67.2 67.2 0.6
2010-Jan-15 Fri ### ### 9.29 9.29 28,873 ### ### ### ###
2010-Jan-14 Thu ### ### ### ### 0 0.0
2010-Jan-13 Wed 9 ### 9 ### 9,073 40,828 90.0 90.0 0.0
2010-Jan-12 Tue 9.8 9.8 9.8 9.8 ### ### 0.7
2010-Jan-11 Mon 9.5 9.75 9.5 9.71 5,282 ### ### ### ###
2010-Jan-08 Fri 9.5 9.5 9.5 9.5 0 0.7
2010-Jan-07 Thu 9.4 9.5 9.4 9.5 ### ### 0.7
2010-Jan-06 Wed ### ### 9.5 9.5 ### ### 0.7
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 9 9 9 9 65.4 65.4 0.6
2009-Dec-31 Thu 9 9 9 9 64.1 64.1 0.6
2009-Dec-30 Wed 9.2 9.2 9.2 9.2 72.0 72.0 0.7
2009-Dec-29 Tue ### 9.43 ### 9.43 1,381 ### ### ### ###
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed 9.4 9.4 ### ### ### ### 0.0
2009-Dec-22 Tue ### 9.24 ### 9.24 97.0 97.0 ###
2009-Dec-21 Mon ### ### ### ### 685 0 86.5 86.5 0.0
2009-Dec-18 Fri 9 9 9 9 1,750 15,750 ### ### 0.6
2009-Dec-17 Thu 9 9.5 9 9.5 95.2 95.2 0.7
2009-Dec-16 Wed ### 9.48 ### ### ### ### 0.0
2009-Dec-15 Tue 9.27 9.29 ### 9.29 ### ### ###
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 76.7 76.7 0.0
2009-Dec-09 Wed 9.4 9.4 9.2 ### 29.4 29.4 0.0
2009-Dec-08 Tue ### ### 9.41 9.41 ### ### 0.7
2009-Dec-07 Mon 9.79 9.79 9.72 9.72 41.9 41.9 0.7
2009-Dec-04 Fri ### ### 9.81 9.81 4,026 19,747 11.4 11.4 ###
2009-Dec-03 Thu ### 10.2 ### ### 13,541 69,059 ### ### 0.0
2009-Dec-02 Wed 9.81 ### 9.81 ### 16,586 81,354 88.5 88.5 0.0
2009-Dec-01 Tue 9.75 9.75 9.75 9.75 ### ### ###
2009-Nov-30 Mon 9.85 9.85 9.85 9.85 1,782 17,552 ### ### ###
2009-Nov-27 Fri ### ### ### ### 2,124 0 ### ### 0.0
2009-Nov-26 Thu 9.85 ### 9.85 ### ### ### 0.0
2009-Nov-25 Wed 9.75 9.75 9.75 9.75 ### ### ###
2009-Nov-24 Tue 9.84 9.84 9.75 9.75 9,678 ### ### ### ###
2009-Nov-23 Mon 9.85 9.85 9.84 9.85 429 4,223 ### ### ###
2009-Nov-20 Fri 9.5 9.84 9.5 9.84 1,655 ### 91.4 91.4 0.7
2009-Nov-19 Thu 9.46 ### 9.46 ### 6,785 ### ### ### 0.0
2009-Nov-18 Wed 9.8 9.89 ### ### 2,381 11,774 21.1 21.1 0.0
2009-Nov-17 Tue 9.8 ### 9.8 ### 1,950 9,555 82.9 82.9 0.0
2009-Nov-16 Mon 9.51 ### 9.51 ### ### ### 0.0
2009-Nov-13 Fri 9.21 9.24 9.21 9.24 68.5 68.5 ###
2009-Nov-12 Thu 9.2 9.2 9.2 9.2 0 0.7
2009-Nov-11 Wed ### 9.2 ### 9.2 ### ### 0.7
2009-Nov-10 Tue 9 9 8.81 8.85 24.9 24.9 0.6
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 673 0 8.7 8.7 0.0
2009-Nov-05 Thu ### ### ### ### 2,985 0 34.7 34.7 0.0
2009-Nov-04 Wed ### 9.48 ### ### 4,852 ### 79.5 79.5 0.0
2009-Nov-03 Tue 8.55 8.55 8.4 8.41 ### ### ###
2009-Nov-02 Mon ### ### 8 8.5 ### ### 0.6
2009-Oct-30 Fri 8.74 8.74 8.74 8.74 150 ### ### ### 0.6
2009-Oct-29 Thu 8.85 8.85 8.74 8.74 1,382 12,154 44.5 44.5 0.6
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### 9 9 19.3 19.3 0.6
2009-Oct-26 Mon 9.47 9.47 9.47 9.47 880 ### 70.3 70.3 ###
2009-Oct-23 Fri 9.27 9.59 9.27 9.5 ### ### 0.7
2009-Oct-22 Thu ### 9.79 ### ### ### ### 0.0
2009-Oct-21 Wed ### 9.79 ### 9.51 424 2,075 ### ### ###
2009-Oct-20 Tue 9.75 9.75 9.51 9.51 321 ### ### ### ###
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### 9.7 9.7 15.0 15.0 0.7
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 3,270 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 147 0 66.3 66.3 0.0
2009-Oct-12 Mon 9.81 9.81 9.8 9.8 ### ### 0.7
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 2,785 0 ### ### 0.0
2009-Oct-07 Wed 9.76 ### 9.76 ### 8,457 41,270 81.3 81.3 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 1,859 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 73.7 73.7 0.0
2009-Oct-01 Thu ### ### ### ### 94.1 94.1 0.0
2009-Sep-30 Wed 9 ### 9 ### 2,622 ### ### ### 0.0
2009-Sep-29 Tue ### ### ### ### 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 777 0 ### ### 0.0
2009-Sep-25 Fri 9.49 9.5 9.49 9.49 ### ### 0.7
2009-Sep-24 Thu ### 9.5 ### 9.5 90.0 90.0 0.7
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon 9.86 ### 9.86 ### 3,640 17,945 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu 10.4 10.4 ### 10.2 ### ### 0.7
2009-Sep-16 Wed ### 10.2 ### 10.2 7,059 ### ### ### 0.7
2009-Sep-15 Tue 9.71 9.72 9.71 9.72 1,973 ### ### ### 0.7
2009-Sep-14 Mon ### ### ### ### 2,648 0 ### ### 0.0
2009-Sep-11 Fri 9.78 ### 9.78 ### 355 ### 78.8 78.8 0.0
2009-Sep-10 Thu 9.77 9.78 9.77 9.77 6,850 66,958 ### ### 0.7
2009-Sep-09 Wed ### ### ### ### 27.0 27.0 0.0
2009-Sep-08 Tue ### ### ### ### 12,484 0 66.4 66.4 0.0
2009-Sep-07 Mon ### ### ### ### 1,276,984 0 28.7 28.7 0.0
2009-Sep-04 Fri ### ### ### ### ### ### 0.0
2009-Sep-03 Thu 9.5 ### 9.5 9.5 432,029 ### 62.0 62.0 0.7
2009-Sep-02 Wed 9.25 9.25 9 9 247 2,253 ### ### 0.6
2009-Sep-01 Tue 9 9.29 9 9.29 ### ### ###
2009-Aug-31 Mon ### ### ### 9.21 10,256 0 75.1 75.1 0.7
2009-Aug-28 Fri ### ### ### ### 7,452 0 29.1 29.1 0.0
2009-Aug-27 Thu ### ### ### ### 2,540 0 ### ### 0.0
2009-Aug-26 Wed 8.85 9.2 8.85 9.2 83.9 83.9 0.7
2009-Aug-25 Tue 8.88 8.89 8.88 8.89 ### ### ###
2009-Aug-24 Mon 8.88 8.88 8.88 8.88 0 0.6
2009-Aug-21 Fri 8.88 8.88 8.88 8.88 352 3,125 81.3 81.3 0.6
2009-Aug-20 Thu 8.7 8.89 8.7 8.88 81.5 81.5 0.6
2009-Aug-19 Wed 8.89 8.89 8.89 8.89 ### ### ###
2009-Aug-18 Tue 8.89 8.89 8.7 8.7 ### ### ###
2009-Aug-17 Mon ### ### ### ### 1,072 0 35.9 35.9 0.0
2009-Aug-14 Fri ### 9 8.8 9 73.6 73.6 0.6
2009-Aug-13 Thu 9 9 8.85 8.89 2,743 24,481 ### ### ###
2009-Aug-12 Wed 8.79 8.79 8.75 8.79 67.4 67.4 0.6
2009-Aug-11 Tue 8.85 ### 8.85 ### 1,421 6,287 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 14.3 14.3 0.0
2009-Aug-07 Fri 9.25 ### 9.25 9.25 ### ### ###
2009-Aug-06 Thu 9.53 9.53 9.47 9.47 827 7,856 ### ### ###
2009-Aug-05 Wed 9.45 9.5 9.45 9.5 623 ### 80.1 80.1 0.7
2009-Aug-04 Tue 9.55 9.55 ### 9.55 ### ### 0.7
2009-Aug-03 Mon ### ### ### ### 559 0 ### ### 0.0
2009-Jul-31 Fri 9.4 9.4 ### ### 25.7 25.7 0.0
2009-Jul-30 Thu 9.57 9.57 9.4 9.4 17.8 17.8 ###
2009-Jul-29 Wed ### ### 9.59 9.59 ### ### 0.7
2009-Jul-28 Tue ### ### ### ### 2,484 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,079 0 ### ### 0.0
2009-Jul-24 Fri ### ### 9.21 9.25 ### ### ###
2009-Jul-23 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2009-Jul-22 Wed 9.4 9.5 9.4 9.5 76.2 76.2 0.7
2009-Jul-21 Tue 9.5 9.58 9.5 9.58 4,459 ### 75.6 75.6 0.7
2009-Jul-20 Mon 9.2 9.25 9.2 9.22 742 6,844 67.5 67.5 0.7
2009-Jul-17 Fri 9.25 9.25 9.25 9.25 155 ### 75.8 75.8 ###
2009-Jul-16 Thu 9 9.25 9 9.24 85.3 85.3 ###
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue 8.42 ### 8.41 ### ### ### 0.0
2009-Jul-13 Mon 8.4 8.41 8.4 8.41 ### ### ###
2009-Jul-10 Fri 8.4 8.4 8.4 8.4 67.1 67.1 ###
2009-Jul-09 Thu 8.4 8.43 8.4 8.4 66.8 66.8 ###
2009-Jul-08 Wed 9.2 9.2 ### ### 36.7 36.7 0.0
2009-Jul-07 Tue ### ### ### ### 0 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri 9.53 9.53 9.53 9.53 0 ###
2009-Jul-02 Thu 9.53 9.53 9.53 9.53 0 ###
2009-Jul-01 Wed 9.53 9.53 9.53 9.53 289 2,754 71.7 71.7 ###
2009-Jun-30 Tue 9.45 9.45 9.45 9.45 70.2 70.2 0.7
2009-Jun-29 Mon ### 9.45 ### 9.45 93.4 93.4 0.7
2009-Jun-26 Fri ### 9.45 ### 9.45 358,984 ### ### ### 0.7
2009-Jun-25 Thu 9 ### 9 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 0 0.0
2009-Jun-22 Mon ### ### ### ### 147 0 ### ### 0.0
2009-Jun-19 Fri ### ### 9.5 9.5 31.6 31.6 0.7
2009-Jun-18 Thu ### 9.2 ### 9.2 81.6 81.6 0.7
2009-Jun-17 Wed 9 9.4 9 ### 9,825 ### ### ### 0.0
2009-Jun-16 Tue 9 9 8.7 8.7 ### ### ###
2009-Jun-15 Mon 9.45 9.45 ### ### 3,244 15,327 34.3 34.3 0.0
2009-Jun-12 Fri 9.46 9.46 9.46 9.46 ### ### 0.7
2009-Jun-11 Thu 9.42 9.55 9.42 9.55 355 ### 73.2 73.2 0.7
2009-Jun-10 Wed 10.29 ### 10.29 ### ### ### 0.0
2009-Jun-09 Tue 9.81 10.4 9.81 10.4 1,679 ### ### ### 0.7
2009-Jun-05 Fri ### 10.5 ### 10.4 1,025 5,381 86.3 86.3 0.7
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed 10.45 10.45 10.44 10.44 6,141 64,142 ### ### 0.7
2009-Jun-02 Tue 10.7 10.7 10.45 10.45 9,228 97,586 ### ### ###
2009-Jun-01 Mon 10.45 ### 10.45 ### ### ### 0.0
2009-May-29 Fri ### 10.4 ### ### 75.6 75.6 0.0
2009-May-28 Thu ### 9.5 ### 9.45 77,051 ### ### ### 0.7
2009-May-27 Wed 9.55 9.55 ### 9.5 884 4,221 ### ### 0.7
2009-May-26 Tue 9.5 ### 9.5 ### 785 3,728 ### ### 0.0
2009-May-25 Mon ### ### ### ### 21,125 0 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu 9.2 9.25 9.2 9.24 13,120 ### ### ### ###
2009-May-20 Wed 9.74 9.74 9.74 9.74 74.2 74.2 0.7
2009-May-19 Tue 9.74 9.74 9.74 9.74 0 0.7
2009-May-18 Mon ### ### ### 9.74 2,973 0 ### ### 0.7
2009-May-15 Fri ### 9.75 9.43 9.75 1,073 ### ### ### ###
2009-May-14 Thu ### ### ### ### 573 0 91.9 91.9 0.0
2009-May-13 Wed 9.8 9.86 9.5 9.85 1,547 14,974 72.0 72.0 ###
2009-May-12 Tue 9.85 ### 9.85 9.87 ### ### ###
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 9.59 9.59 9.59 9.59 1,220 ### ### ### 0.7
2009-May-07 Thu ### 9.59 ### 9.51 18,172 ### 67.5 67.5 ###
2009-May-06 Wed 8.5 8.5 8.5 8.5 6,470 ### ### ### 0.6
2009-May-05 Tue 8.41 8.5 8.41 8.5 5,475 ### ### ### 0.6
2009-May-04 Mon 8.4 8.4 ### 8.21 12,672 53,222 ### ### ###
2009-May-01 Fri 8.8 8.8 8.8 8.8 ### ### 0.6
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed 9 9 9 9 350 3,150 64.1 64.1 0.6
2009-Apr-28 Tue 8.8 8.88 8.8 8.88 1,370 ### ### ### 0.6
2009-Apr-27 Mon 8.8 8.8 8.8 8.8 3,020 26,576 ### ### 0.6
2009-Apr-24 Fri 8.8 8.8 8.41 8.79 ### ### 0.6
2009-Apr-23 Thu 8.79 8.79 8.71 8.71 3,177 ### ### ### 0.6
2009-Apr-22 Wed ### ### ### ### 1,750 0 74.2 74.2 0.0
2009-Apr-21 Tue 8.46 8.46 8.46 8.46 0 0.6
2009-Apr-20 Mon 8.44 8.46 ### 8.46 3,726 ### ### ### 0.6
2009-Apr-17 Fri 9.4 9.4 ### ### 223 1,048 5.1 5.1 0.0
2009-Apr-16 Thu 9.5 9.5 9.25 9.43 25.7 25.7 ###
2009-Apr-15 Wed ### ### ### ### 810,544 0 65.2 65.2 0.0
2009-Apr-14 Tue ### ### 9.85 ### 7,523 37,050 ### ### 0.0
2009-Apr-09 Thu ### 8.88 ### 8.88 80.8 80.8 0.6
2009-Apr-08 Wed ### ### ### ### 786 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 77.1 77.1 0.0
2009-Apr-06 Mon ### ### 8.7 8.7 ### ### ###
2009-Apr-03 Fri ### ### 9.23 9.7 ### ### 0.7
2009-Apr-02 Thu ### 10.77 ### 10.71 ### ### ###
2009-Apr-01 Wed 10.5 10.5 10.5 10.5 0 0.8
2009-Mar-31 Tue ### ### ### 10.5 3,429 0 ### ### 0.8
2009-Mar-30 Mon 10.7 10.7 ### ### 5,122 ### ### ### 0.0
2009-Mar-27 Fri 10.5 10.8 10.45 10.77 23,270 247,243 ### ### ###
2009-Mar-26 Thu ### 10.46 ### 10.45 70.0 70.0 ###
2009-Mar-25 Wed ### ### ### ### 4 0 ### ### 0.0
2009-Mar-24 Tue ### ### ### 10.8 27.3 27.3 ###
2009-Mar-23 Mon 10.85 ### 10.85 ### 69.9 69.9 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### 11.5 10.85 10.85 26.4 26.4 0.8
2009-Mar-18 Wed 10.23 10.23 10.22 10.22 8,175 83,589 34.3 34.3 0.7
2009-Mar-17 Tue ### ### 9.81 9.81 17.2 17.2 ###
2009-Mar-16 Mon 10.55 10.55 9.8 ### 3,050 ### ### ### 0.0
2009-Mar-13 Fri ### 10.5 ### 10.48 81.0 81.0 0.7
2009-Mar-12 Thu 9.4 9.7 9.4 9.7 19,642 187,581 ### ### 0.7
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### 9.25 ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 1,185 0 31.5 31.5 0.0
2009-Mar-05 Thu ### ### 9 ### 32.5 32.5 0.0
2009-Mar-04 Wed 9.5 9.5 ### ### ### ### 0.0
2009-Mar-03 Tue 9.5 9.5 9.4 9.5 55,573 ### 74.5 74.5 0.7
2009-Mar-02 Mon 9.5 ### 9.5 9.5 3,783 ### ### ### 0.7
2009-Feb-27 Fri 9.5 9.5 9.5 9.5 110,774 1,052,353 67.4 67.4 0.7
2009-Feb-26 Thu 9.2 9.5 ### 9.5 51,225 ### 87.3 87.3 0.7
2009-Feb-25 Wed 9.4 9.4 9.2 9.2 840 ### ### ### 0.7
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon 9.73 ### 9.72 ### ### ### 0.0
2009-Feb-20 Fri ### ### 9.4 ### 3,548 16,675 37.4 37.4 0.0
2009-Feb-19 Thu ### 9.7 ### ### 69.4 69.4 0.0
2009-Feb-18 Wed ### 9.59 ### 9.59 24,527 ### 93.4 93.4 0.7
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 73.9 73.9 0.0
2009-Feb-11 Wed 8.21 8.26 8.21 8.26 68.7 68.7 0.6
2009-Feb-10 Tue 8.2 8.21 8.2 8.21 11,228 92,125 ### ### ###
2009-Feb-09 Mon 8.21 8.21 8.2 8.2 1,557 12,775 ### ### 0.6
2009-Feb-06 Fri ### 8.2 ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 8.7 8.7 ### ### 1,279 ### ### ### 0.0
2009-Feb-02 Mon 8.56 8.8 8.56 8.8 6,226 54,041 ### ### 0.6
2009-Jan-30 Fri 8.45 8.84 8.45 8.56 ### ### ###
2009-Jan-29 Thu ### ### 8.25 8.25 31.3 31.3 ###
2009-Jan-28 Wed ### ### 8.25 ### 29.1 29.1 0.0
2009-Jan-27 Tue 8.23 8.4 8.23 8.23 6,641 ### 75.1 75.1 0.6
2009-Jan-23 Fri 7.8 7.8 7.75 7.8 ### ### 0.6
2009-Jan-22 Thu 7.45 7.81 7.45 7.8 ### ### 0.6
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 5,580 0 83.8 83.8 0.0
2009-Jan-19 Mon 7.5 7.5 7.5 7.5 77.2 77.2 0.5
2009-Jan-16 Fri ### ### 7 ### 63,853 223,485 22.0 22.0 0.0
2009-Jan-15 Thu 7 7 7 7 354 2,478 81.0 81.0 0.5
2009-Jan-14 Wed 7.5 7.5 7.5 7.5 952 7,140 67.8 67.8 0.5
2009-Jan-13 Tue ### ### 6.8 6.8 4,581 15,575 16.6 16.6 0.5
2009-Jan-12 Mon 6.8 6.8 6.8 6.8 0 0.5
2009-Jan-09 Fri 6.8 6.8 6.8 6.8 825 ### ### ### 0.5
2009-Jan-08 Thu 6.8 6.8 6.8 6.8 ### ### 0.5


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-24 05:28:41 thru 2024-04-24 05:28:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000