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 Mon 25-May-12 08:16:55 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

(AIO) ASCIANO LIMITED Daily Prices...

     Prev Section TOC    Company Info for AIO    Limits Next Section


Company Details for (AIO) ASCIANO LIMITED

Listing Code AIO
Listing Name ASCIANO LIMITED
GICS Sector Transportation
ISIN Name ASCIANO GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000AIO7


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for AIO .. Friday 29th July 2016

AIO 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 0.4 ### ###
MAX ### ### ###


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (AIO) ASCIANO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.38
2016-Aug-25 Thu ### ### ### ### 0 0.0
2016-Aug-24 Wed ### ### ### ### 0 0.0
2016-Aug-23 Tue ### ### ### ### 0 0.0
2016-Aug-22 Mon ### ### ### ### 0 0.0
2016-Aug-19 Fri ### ### ### ### 0 0.0
2016-Aug-18 Thu ### ### ### ### 0 0.0
2016-Aug-17 Wed ### ### ### ### 0 0.0
2016-Aug-16 Tue ### ### ### ### 0 0.0
2016-Aug-15 Mon ### ### ### ### 0 0.0
2016-Aug-12 Fri ### ### ### ### 0 0.0
2016-Aug-11 Thu ### ### ### ### 0 0.0
2016-Aug-10 Wed ### ### ### ### 0 0.0
2016-Aug-09 Tue ### ### ### ### 0 0.0
2016-Aug-08 Mon ### ### ### ### 0 0.0
2016-Aug-05 Fri ### ### ### ### 0 0.0
2016-Aug-04 Thu ### ### ### ### 0 0.0
2016-Aug-03 Wed ### ### ### ### 0 0.0
2016-Aug-02 Tue ### ### ### ### 0 0.0
2016-Aug-01 Mon ### ### ### ### 0 0.0
2016-Jul-29 Fri ### ### ### ### 17,942,672 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 15,991,350 0 66.0 66.0 0.0
2016-Jul-27 Wed ### ### ### ### 11,797,647 0 ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 4,192,950 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 3,068,055 0 ### ### 0.0
2016-Jul-22 Fri ### ### ### ### 72.7 72.7 0.0
2016-Jul-21 Thu ### ### ### ### 7,758,822 0 75.3 75.3 0.0
2016-Jul-20 Wed 9 9.055 ### ### 66.2 66.2 0.0
2016-Jul-19 Tue ### ### ### ### 1,414,885 0 30.9 30.9 0.0
2016-Jul-18 Mon ### ### 9 ### 995,681 ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### ### ### 0.0
2016-Jul-14 Thu ### ### 8.89 ### 32.8 32.8 0.0
2016-Jul-13 Wed ### ### 8.88 ### 2,505,321 11,123,625 ### ### 0.0
2016-Jul-12 Tue 8.89 ### 8.87 8.88 ### ### 0.6
2016-Jul-11 Mon 8.87 ### 8.845 8.85 ### ### 0.6
2016-Jul-08 Fri 8.88 ### 8.82 8.82 23.5 23.5 ###
2016-Jul-07 Thu 8.87 ### 8.85 8.88 985,175 ### ### ### 0.6
2016-Jul-06 Wed 8.8 8.88 8.8 8.86 1,102,926 ### 77.0 77.0 0.6
2016-Jul-05 Tue ### ### 8.8 8.8 ### ### 0.6
2016-Jul-04 Mon ### ### 8.88 ### ### ### 0.0
2016-Jul-01 Fri 8.86 ### 8.845 ### 69.7 69.7 0.0
2016-Jun-30 Thu 8.85 8.88 8.84 8.87 65.7 65.7 ###
2016-Jun-29 Wed 8.88 ### 8.85 8.85 4,568,046 ### ### ### 0.6
2016-Jun-28 Tue 8.85 ### 8.85 8.87 1,520,022 ### 71.5 71.5 ###
2016-Jun-27 Mon 8.85 8.88 ### 8.86 ### ### 0.6
2016-May-27 Fri 8.86 8.89 8.85 8.86 2,630,343 23,331,142 66.6 66.6 0.6
2016-May-26 Thu 8.84 ### 8.79 8.85 2,445,453 ### 68.8 68.8 0.6
2016-May-25 Wed 8.85 8.86 8.82 8.86 2,149,883 ### ### ### 0.6
2016-May-24 Tue 8.84 8.86 8.78 8.82 35.9 35.9 ###
2016-May-23 Mon 8.87 8.89 8.84 8.84 ### ### ###
2016-May-20 Fri 8.86 8.88 8.85 8.88 ### ### 0.6
2016-May-19 Thu 8.85 8.88 8.85 8.85 1,654,729 14,669,172 ### ### 0.6
2016-May-18 Wed 8.86 8.89 8.845 8.85 ### ### 0.6
2016-May-17 Tue 8.87 8.88 8.85 8.88 1,376,956 ### ### ### 0.6
2016-May-16 Mon 8.86 ### 8.85 8.88 768,655 ### 72.7 72.7 0.6
2016-May-13 Fri 8.88 ### 8.84 8.87 1,368,920 6,050,626 ### ### ###
2016-May-12 Thu ### ### 8.88 ### ### ### 0.0
2016-May-11 Wed ### ### 8.86 ### ### ### 0.0
2016-May-10 Tue ### ### 8.87 8.87 2,801,244 ### ### ### ###
2016-May-09 Mon 8.89 ### 8.85 ### 1,408,145 6,231,041 66.4 66.4 0.0
2016-May-06 Fri ### ### 8.845 ### 1,955,226 8,646,986 ### ### 0.0
2016-May-05 Thu 8.88 ### 8.87 ### 2,190,124 ### ### ### 0.0
2016-May-04 Wed 8.88 ### 8.86 8.88 ### ### 0.6
2016-May-03 Tue 8.84 ### 8.82 ### 3,059,945 13,494,357 68.3 68.3 0.0
2016-May-02 Mon 8.81 8.86 8.81 8.81 1,002,475 ### 65.4 65.4 ###
2016-Apr-29 Fri 8.83 8.855 8.82 8.83 1,401,776 ### 64.6 64.6 ###
2016-Apr-28 Thu 8.85 8.86 8.81 8.86 69.3 69.3 0.6
2016-Apr-27 Wed 8.87 ### 8.85 8.88 ### ### 0.6
2016-Apr-26 Tue 8.87 8.88 8.845 8.85 2,566,284 ### ### ### 0.6
2016-Apr-22 Fri 8.82 8.86 8.82 8.86 ### ### 0.6
2016-Apr-21 Thu 8.85 8.87 8.8 8.87 ### ### ###
2016-Apr-20 Wed 8.81 8.82 8.75 8.81 1,696,727 14,905,746 ### ### ###
2016-Apr-19 Tue 8.86 8.87 8.785 8.81 3,697,686 32,641,323 ### ### ###
2016-Apr-18 Mon 8.84 8.885 8.82 8.82 32.3 32.3 ###
2016-Apr-15 Fri 8.84 8.87 8.79 8.84 65.7 65.7 ###
2016-Apr-14 Thu 8.81 8.88 8.755 8.85 70.5 70.5 0.6
2016-Apr-13 Wed 8.74 8.87 8.73 8.87 1,814,552 15,968,057 ### ### ###
2016-Apr-12 Tue 8.72 8.75 8.7 8.7 761,554 6,644,558 ### ### ###
2016-Apr-11 Mon 8.74 8.75 8.72 8.73 2,476,640 21,633,450 ### ### ###
2016-Apr-08 Fri 8.7 8.75 ### 8.74 70.5 70.5 0.6
2016-Apr-07 Thu 8.7 8.72 ### ### 4,160,151 18,138,258 26.4 26.4 0.0
2016-Apr-06 Wed 8.72 8.745 ### ### 5,792,346 ### ### ### 0.0
2016-Apr-05 Tue 8.8 8.85 8.71 8.71 ### ### 0.6
2016-Apr-04 Mon 8.89 8.89 8.76 8.8 ### ### 0.6
2016-Apr-01 Fri ### ### ### ### 2,083,851 0 ### ### 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed ### 9 ### ### 3,294,927 14,827,171 36.8 36.8 0.0
2016-Mar-29 Tue 9 9 ### ### 1,430,082 ### 46.5 46.5 0.0
2016-Mar-24 Thu ### 9 ### ### ### ### 0.0
2016-Mar-23 Wed ### 9 ### 9 1,518,941 ### 77.6 77.6 0.6
2016-Mar-22 Tue ### ### ### ### 1,191,524 0 72.7 72.7 0.0
2016-Mar-21 Mon ### 9 ### ### 1,958,472 8,813,124 36.3 36.3 0.0
2016-Mar-18 Fri ### 9 ### ### 35.4 35.4 0.0
2016-Mar-17 Thu 9 ### ### ### ### ### 0.0
2016-Mar-16 Wed ### ### ### 9 13,395,688 0 ### ### 0.6
2016-Mar-15 Tue ### 9 ### ### 1,910,483 8,597,173 ### ### 0.0
2016-Mar-14 Mon 8.89 ### 8.87 8.87 ### ### ###
2016-Mar-11 Fri 8.88 ### 8.86 8.89 67.5 67.5 ###
2016-Mar-10 Thu 8.89 ### 8.86 8.88 1,236,580 5,478,049 ### ### 0.6
2016-Mar-09 Wed 8.87 8.89 8.86 8.86 ### ### 0.6
2016-Mar-08 Tue 8.83 8.87 8.81 8.85 4,729,429 41,808,152 78.4 78.4 0.6
2016-Mar-07 Mon ### ### 8.8 8.81 25.6 25.6 ###
2016-Mar-04 Fri ### ### 8.86 8.87 ### ### ###
2016-Mar-03 Thu 8.88 ### 8.88 8.89 ### ### ###
2016-Mar-02 Wed ### ### 8.88 8.89 1,804,173 8,010,528 33.0 33.0 ###
2016-Mar-01 Tue 8.88 ### 8.88 8.89 64.7 64.7 ###
2016-Feb-29 Mon ### ### 8.87 8.87 33.2 33.2 ###
2016-Feb-26 Fri ### ### ### ### 5,832,880 0 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 6,059,959 0 41.4 41.4 0.0
2016-Feb-24 Wed ### ### ### ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 35.3 35.3 0.0
2016-Feb-22 Mon 8.88 ### 8.86 8.87 1,149,977 ### 28.5 28.5 ###
2016-Feb-19 Fri ### ### 8.86 8.87 35.3 35.3 ###
2016-Feb-18 Thu ### ### 8.87 ### 6,847,786 ### 62.6 62.6 0.0
2016-Feb-17 Wed ### ### 8.85 8.87 ### ### ###
2016-Feb-16 Tue ### ### 8.845 ### 2,171,221 9,602,224 27.8 27.8 0.0
2016-Feb-15 Mon ### ### 8.84 ### 1,049,928 4,640,681 ### ### 0.0
2016-Feb-12 Fri ### ### 8.85 8.85 34.9 34.9 0.6
2016-Feb-11 Thu ### ### 8.74 ### 3,673,921 ### 64.4 64.4 0.0
2016-Feb-10 Wed 9 ### 8.875 ### ### ### 0.0
2016-Feb-09 Tue ### ### 9 ### 5,151,384 23,181,228 ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 3,193,745 0 67.6 67.6 0.0
2016-Feb-05 Fri 8.89 ### 8.82 8.89 1,525,846 6,728,980 67.8 67.8 ###
2016-Feb-04 Thu 8.8 ### 8.78 ### 2,383,583 10,463,929 77.0 77.0 0.0
2016-Feb-03 Wed 8.76 8.875 8.76 8.79 1,800,277 15,873,942 ### ### 0.6
2016-Feb-02 Tue ### ### 8.8 8.89 ### ### ###
2016-Feb-01 Mon ### ### 8.83 ### 3,002,954 13,258,041 33.0 33.0 0.0
2016-Jan-29 Fri 8.82 ### 8.81 ### 2,881,888 ### ### ### 0.0
2016-Jan-28 Thu 8.77 8.84 8.73 8.84 74.8 74.8 ###
2016-Jan-27 Wed 8.53 ### ### 8.5 2,994,979 0 ### ### 0.6
2016-Jan-25 Mon 8.43 8.52 8.43 8.51 1,231,378 10,435,928 76.9 76.9 0.6
2016-Jan-22 Fri ### 8.42 ### 8.42 1,856,773 ### ### ### ###
2016-Jan-21 Thu ### ### ### ### 2,036,573 0 30.1 30.1 0.0
2016-Jan-20 Wed 8.4 8.41 ### ### 1,886,654 7,933,380 ### ### 0.0
2016-Jan-19 Tue 8.41 8.43 ### 8.43 1,671,847 ### ### ### 0.6
2016-Jan-18 Mon 8.45 8.46 ### 8.45 9,633,986 ### ### ### ###
2016-Jan-15 Fri 8.44 8.51 ### 8.48 2,732,625 ### 81.7 81.7 0.6
2016-Jan-14 Thu 8.45 8.46 ### ### ### ### 0.0
2016-Jan-13 Wed 8.58 ### 8.53 8.53 28.4 28.4 ###
2016-Jan-12 Tue ### ### 8.59 ### ### ### 0.0
2016-Jan-11 Mon ### 8.71 8.52 8.7 ### ### ###
2016-Jan-08 Fri ### 8.74 ### 8.7 64.9 64.9 ###
2016-Jan-07 Thu 8.74 8.78 8.7 8.71 3,059,383 ### 47.4 47.4 0.6
2016-Jan-06 Wed 8.79 8.79 8.73 8.75 40.1 40.1 0.6
2016-Jan-05 Tue 8.73 8.8 ### 8.75 ### ### 0.6
2016-Jan-04 Mon 8.73 8.8 8.71 8.71 ### ### 0.6
2015-Dec-31 Thu 8.8 8.81 8.74 8.74 24.0 24.0 0.6
2015-Dec-30 Wed 8.76 8.8 8.74 8.8 1,118,689 ### 74.1 74.1 0.6
2015-Dec-29 Tue 8.7 8.74 8.7 8.74 ### ### 0.6
2015-Dec-24 Thu 8.76 8.8 8.72 8.74 30.2 30.2 0.6
2015-Dec-23 Wed 8.8 8.85 8.8 8.8 1,311,629 11,575,125 69.4 69.4 0.6
2015-Dec-22 Tue 8.75 8.81 8.75 8.8 76.6 76.6 0.6
2015-Dec-21 Mon 8.72 8.77 8.72 8.72 ### ### 0.6
2015-Dec-18 Fri 8.75 8.87 8.75 8.76 12,502,442 ### ### ### 0.6
2015-Dec-17 Thu 8.84 8.88 8.77 8.82 ### ### ###
2015-Dec-16 Wed 8.8 8.87 8.72 8.81 2,287,380 ### ### ### ###
2015-Dec-15 Tue 8.7 8.8 8.7 8.75 79.1 79.1 0.6
2015-Dec-14 Mon 8.72 8.78 ### 8.7 ### ### ###
2015-Dec-11 Fri ### 8.7 ### ### 1,061,541 ### ### ### 0.0
2015-Dec-10 Thu ### 8.7 ### ### ### ### 0.0
2015-Dec-09 Wed ### 8.73 8.655 ### ### ### 0.0
2015-Dec-08 Tue 8.78 8.82 8.72 8.72 ### ### 0.6
2015-Dec-07 Mon ### ### 8.79 8.81 1,703,353 ### ### ### ###
2015-Dec-04 Fri 8.72 8.81 8.72 8.81 2,616,270 ### ### ### ###
2015-Dec-03 Thu ### 8.77 ### 8.71 1,444,650 ### 73.7 73.7 0.6
2015-Dec-02 Wed 8.77 8.775 ### 8.73 ### ### ###
2015-Dec-01 Tue ### 8.78 ### 8.77 ### ### ###
2015-Nov-30 Mon 8.77 8.77 8.55 8.55 11,716,428 ### ### ### ###
2015-Nov-27 Fri 8.73 8.79 ### 8.71 40.7 40.7 0.6
2015-Nov-26 Thu ### 8.82 8.55 ### 4,863,181 42,236,726 79.0 79.0 0.0
2015-Nov-25 Wed 8.8 8.85 8.71 8.75 ### ### 0.6
2015-Nov-24 Tue 8.81 8.89 8.8 8.81 1,404,352 ### ### ### ###
2015-Nov-23 Mon 8.85 ### 8.85 8.88 71.4 71.4 0.6
2015-Nov-20 Fri ### ### 8.8 ### ### ### 0.0
2015-Nov-19 Thu 8.83 ### 8.79 ### 71.2 71.2 0.0
2015-Nov-18 Wed 8.81 8.825 8.76 8.78 3,599,974 31,652,771 ### ### 0.6
2015-Nov-17 Tue 8.76 8.85 8.75 8.81 4,920,252 ### ### ### ###
2015-Nov-16 Mon 8.79 8.84 8.71 8.75 ### ### 0.6
2015-Nov-13 Fri 8.75 ### 8.75 ### 3,405,779 14,900,283 ### ### 0.0
2015-Nov-12 Thu ### ### 8.78 8.81 24.6 24.6 ###
2015-Nov-11 Wed 9 ### ### ### ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 25,290,255 0 31.7 31.7 0.0
2015-Nov-09 Mon 8.8 8.86 ### 8.73 ### ### ###
2015-Nov-06 Fri ### ### ### ### 17,829,056 0 90.4 90.4 0.0
2015-Nov-05 Thu 8.2 ### ### 8.28 82.7 82.7 ###
2015-Nov-04 Wed 8.2 8.25 ### 8.24 5,255,641 ### ### ### 0.6
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### 3,012,144 0 ### ### 0.0
2015-Oct-30 Fri ### 8.29 ### 8.2 17,169,553 ### ### ### 0.6
2015-Oct-29 Thu ### 7.7 7.56 7.56 31.7 31.7 0.5
2015-Oct-28 Wed ### ### 7.56 7.56 24.2 24.2 0.5
2015-Oct-27 Tue ### 7.73 ### ### 2,494,542 ### ### ### 0.0
2015-Oct-26 Mon 7.85 7.85 ### ### 2,472,876 ### 14.9 14.9 0.0
2015-Oct-23 Fri 7.85 ### ### 7.85 6,592,470 0 65.6 65.6 ###
2015-Oct-22 Thu ### 7.81 ### 7.81 2,383,840 ### 86.2 86.2 0.6
2015-Oct-21 Wed 7.7 7.71 ### ### 25.5 25.5 0.0
2015-Oct-20 Tue ### 7.77 ### 7.75 4,760,674 ### 84.8 84.8 ###
2015-Oct-19 Mon 7.51 ### 7.47 ### 11,137,825 41,599,776 88.8 88.8 0.0
2015-Oct-16 Fri 7.8 7.81 7.245 ### 14.3 14.3 0.0
2015-Oct-15 Thu ### ### 7.46 7.88 ### ### 0.6
2015-Oct-14 Wed 8.47 8.56 8.47 8.53 3,777,521 ### ### ### ###
2015-Oct-13 Tue 8.48 8.52 8.45 8.51 11,785,448 99,999,526 77.3 77.3 0.6
2015-Oct-12 Mon 8.46 8.53 8.46 8.51 75.2 75.2 0.6
2015-Oct-09 Fri 8.51 8.55 8.5 8.51 67.3 67.3 0.6
2015-Oct-08 Thu 8.55 8.57 8.49 8.51 ### ### 0.6
2015-Oct-07 Wed 8.58 8.58 8.445 8.52 26.7 26.7 0.6
2015-Oct-06 Tue 8.52 8.59 8.51 8.55 ### ### ###
2015-Oct-05 Mon 8.51 8.56 8.48 8.5 ### ### 0.6
2015-Oct-02 Fri 8.5 8.5 8.43 8.48 27.7 27.7 0.6
2015-Oct-01 Thu 8.4 8.54 ### 8.5 ### ### 0.6
2015-Sep-30 Wed 8.25 8.4 8.25 8.4 78.8 78.8 ###
2015-Sep-29 Tue ### ### 8.2 8.25 ### ### ###
2015-Sep-28 Mon ### 8.42 ### 8.4 2,281,821 ### ### ### ###
2015-Sep-25 Fri 8.4 8.41 ### ### 32.0 32.0 0.0
2015-Sep-24 Thu ### ### 8.29 ### 3,738,088 15,494,374 68.7 68.7 0.0
2015-Sep-23 Wed ### ### 8.26 ### 3,376,383 ### ### ### 0.0
2015-Sep-22 Tue ### ### ### ### 33.3 33.3 0.0
2015-Sep-21 Mon ### 8.42 ### ### 31.2 31.2 0.0
2015-Sep-18 Fri 8.48 8.53 8.45 8.45 ### ### ###
2015-Sep-17 Thu 8.47 ### 8.43 8.44 6,217,176 ### 32.4 32.4 0.6
2015-Sep-16 Wed 8.21 ### 8.2 ### 83.9 83.9 0.0
2015-Sep-15 Tue 8.24 8.28 ### ### 7,987,221 ### ### ### 0.0
2015-Sep-14 Mon 8.26 8.28 8.21 8.21 5,733,842 47,275,527 31.1 31.1 ###
2015-Sep-11 Fri 8.26 ### 8.2 8.23 ### ### 0.6
2015-Sep-10 Thu ### ### 8.25 8.25 9,239,772 38,114,059 27.8 27.8 ###
2015-Sep-09 Wed ### 8.45 ### ### 8,587,754 ### 21.9 21.9 0.0
2015-Sep-08 Tue ### ### ### ### 4,114,550 0 62.2 62.2 0.0
2015-Sep-07 Mon ### 8.4 ### ### ### ### 0.0
2015-Sep-04 Fri ### 8.42 ### ### 33.1 33.1 0.0
2015-Sep-03 Thu 8.42 8.44 8.4 8.4 ### ### ###
2015-Sep-02 Wed 8.47 8.47 8.4 8.4 9,930,220 ### ### ### ###
2015-Sep-01 Tue 8.49 8.51 8.47 8.47 5,253,425 44,601,578 ### ### ###
2015-Aug-31 Mon 8.5 ### 8.47 8.49 5,965,777 ### ### ### ###
2015-Aug-28 Fri 8.48 8.53 8.46 8.5 11,560,850 98,209,420 ### ### 0.6
2015-Aug-27 Thu 8.4 8.47 8.4 8.43 19,614,057 165,444,570 ### ### 0.6
2015-Aug-26 Wed ### 8.46 ### ### ### ### 0.0
2015-Aug-25 Tue 8.48 8.51 8.4 8.42 14,388,452 ### ### ### ###
2015-Aug-24 Mon ### ### 8.41 8.44 15,691,584 ### ### ### 0.6
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### 12,599,554 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue 8.74 8.75 ### ### 26,083,570 ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### 2,160,825 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 33.3 33.3 0.0
2015-Aug-12 Wed 8.21 8.21 ### ### 2,661,453 ### 38.9 38.9 0.0
2015-Aug-11 Tue ### 8.2 ### ### 2,176,354 8,923,051 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 2,476,526 0 29.6 29.6 0.0
2015-Aug-07 Fri ### 8.22 ### ### 79.1 79.1 0.0
2015-Aug-06 Thu ### 8.23 ### 8.21 ### ### ###
2015-Aug-05 Wed ### ### ### ### 24.6 24.6 0.0
2015-Aug-04 Tue ### 8.22 ### ### 2,124,956 ### ### ### 0.0
2015-Aug-03 Mon 8.2 8.2 ### ### 23.2 23.2 0.0
2015-Jul-31 Fri ### ### ### ### 7,206,659 0 24.4 24.4 0.0
2015-Jul-30 Thu ### ### ### ### 69.1 69.1 0.0
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 27.9 27.9 0.0
2015-Jul-27 Mon ### ### ### ### 1,708,673 0 26.9 26.9 0.0
2015-Jul-24 Fri ### ### ### ### 2,178,687 0 ### ### 0.0
2015-Jul-23 Thu ### 8 ### 8 2,766,170 11,064,680 ### ### ###
2015-Jul-22 Wed ### ### 7.88 ### 3,343,629 ### 77.0 77.0 0.0
2015-Jul-21 Tue ### 8 7.87 ### 2,795,959 ### 73.1 73.1 0.0
2015-Jul-20 Mon 7.87 ### 7.82 7.89 71.8 71.8 ###
2015-Jul-17 Fri 7.86 ### 7.825 7.87 2,247,952 ### 69.8 69.8 0.6
2015-Jul-16 Thu 7.89 7.925 7.85 7.86 35.7 35.7 ###
2015-Jul-15 Wed 7.85 ### 7.85 7.87 2,760,342 10,834,342 64.6 64.6 0.6
2015-Jul-14 Tue ### ### 7.84 7.85 ### ### ###
2015-Jul-13 Mon ### ### 7.845 7.87 28.5 28.5 0.6
2015-Jul-10 Fri ### ### 7.86 ### 2,322,828 ### 70.3 70.3 0.0
2015-Jul-09 Thu 7.82 ### 7.7 7.84 ### ### 0.6
2015-Jul-08 Wed 7.85 ### 7.82 7.85 81.6 81.6 ###
2015-Jul-07 Tue ### ### 7.86 7.86 5,322,070 ### 19.5 19.5 ###
2015-Jul-06 Mon ### ### 7.825 7.86 32.5 32.5 ###
2015-Jul-03 Fri ### ### 7.8 8 6,663,371 25,987,146 ### ### ###
2015-Jul-02 Thu ### ### ### 7.85 19.3 19.3 ###
2015-Jul-01 Wed ### ### 7.73 7.77 ### ### 0.6
2015-Jun-30 Tue 6.43 ### 6.42 ### 5,996,286 19,248,078 ### ### 0.0
2015-Jun-29 Mon 6.44 6.51 ### 6.47 ### ### 0.5
2015-Jun-26 Fri ### ### 6.46 6.52 ### ### 0.5
2015-Jun-25 Thu 6.77 6.775 ### ### 4,037,923 ### 20.8 20.8 0.0
2015-Jun-24 Wed 6.83 6.83 6.75 6.8 28.6 28.6 0.5
2015-Jun-23 Tue 6.78 6.83 6.72 6.79 ### ### 0.5
2015-Jun-22 Mon 6.82 6.82 ### 6.74 2,307,653 ### ### ### ###
2015-Jun-19 Fri ### 6.82 ### 6.79 80.0 80.0 0.5
2015-Jun-18 Thu ### 6.72 ### ### ### ### 0.0
2015-Jun-17 Wed ### ### 6.52 6.58 1,700,273 5,542,889 23.3 23.3 0.5
2015-Jun-16 Tue 6.57 ### 6.52 6.54 ### ### 0.5
2015-Jun-15 Mon 6.54 ### 6.51 6.58 1,560,579 5,079,684 ### ### 0.5
2015-Jun-12 Fri ### ### 6.55 6.59 1,840,642 ### ### ### ###
2015-Jun-11 Thu 6.58 6.655 6.55 ### ### ### 0.0
2015-Jun-10 Wed 6.52 6.57 6.47 6.53 2,702,876 17,622,751 ### ### ###
2015-Jun-09 Tue 6.57 ### 6.46 6.48 23.7 23.7 0.5
2015-Jun-05 Fri 6.5 ### 6.475 6.53 ### ### ###
2015-Jun-04 Thu ### ### ### 6.51 4,118,778 0 22.9 22.9 ###
2015-Jun-03 Wed 6.58 ### 6.49 ### 5,231,179 16,975,175 ### ### 0.0
2015-Jun-02 Tue ### 6.73 6.52 6.52 19.5 19.5 0.5
2015-Jun-01 Mon 6.76 6.78 ### 6.7 ### ### 0.5
2015-May-29 Fri 6.81 6.85 6.76 6.76 ### ### 0.5
2015-May-28 Thu 6.77 6.8 6.72 6.76 1,977,553 13,368,258 33.9 33.9 0.5
2015-May-27 Wed 6.76 6.82 6.74 6.78 3,527,089 ### 75.4 75.4 0.5
2015-May-26 Tue 6.83 6.89 6.81 6.83 ### ### 0.5
2015-May-25 Mon 6.75 ### 6.72 6.84 ### ### 0.5
2015-May-22 Fri ### 6.74 ### 6.7 ### ### 0.5
2015-May-21 Thu 6.59 ### 6.59 ### 3,842,074 ### 73.0 73.0 0.0
2015-May-20 Wed 6.46 6.54 6.43 6.53 4,607,442 ### 81.0 81.0 ###
2015-May-19 Tue 6.51 6.51 6.375 6.42 23.9 23.9 0.5
2015-May-18 Mon 6.58 ### 6.43 6.47 1,877,278 6,035,448 ### ### 0.5
2015-May-15 Fri 6.53 6.57 6.51 6.56 75.2 75.2 0.5
2015-May-14 Thu 6.42 6.5 ### 6.48 77.3 77.3 0.5
2015-May-13 Wed 6.52 6.53 6.44 6.5 ### ### 0.5
2015-May-12 Tue 6.4 6.47 ### 6.44 1,905,520 6,164,357 73.2 73.2 0.5
2015-May-11 Mon 6.54 6.54 ### ### ### ### 0.0
2015-May-08 Fri 6.48 6.5 ### 6.4 2,563,852 ### ### ### 0.5
2015-May-07 Thu 6.44 6.5 ### 6.46 3,511,645 11,412,846 75.6 75.6 ###
2015-May-06 Wed 6.49 6.52 6.43 6.48 3,120,776 20,207,024 ### ### 0.5
2015-May-05 Tue ### 6.72 6.51 6.57 4,712,244 ### ### ### ###
2015-May-04 Mon ### 6.71 ### ### ### ### 0.0
2015-May-01 Fri 6.57 ### 6.53 ### ### ### 0.0
2015-Apr-30 Thu ### ### 6.51 ### 4,053,650 ### 69.9 69.9 0.0
2015-Apr-29 Wed ### 6.7 ### ### 2,841,674 ### 31.3 31.3 0.0
2015-Apr-28 Tue ### 6.74 6.645 ### 2,104,521 ### 31.6 31.6 0.0
2015-Apr-27 Mon ### 6.72 ### 6.7 ### ### 0.5
2015-Apr-24 Fri 6.7 6.71 ### ### 3,417,852 ### 21.1 21.1 0.0
2015-Apr-23 Thu ### ### 6.58 ### 3,255,244 10,709,752 ### ### 0.0
2015-Apr-22 Wed ### 6.79 ### ### 4,720,484 16,026,043 ### ### 0.0
2015-Apr-21 Tue 6.48 6.72 6.46 ### 6,658,657 43,880,549 90.4 90.4 0.0
2015-Apr-20 Mon 6.41 6.43 ### ### 1,902,787 ### ### ### 0.0
2015-Apr-17 Fri 6.48 6.52 6.43 6.46 1,412,883 ### ### ### ###
2015-Apr-16 Thu 6.51 6.55 6.48 6.5 ### ### 0.5
2015-Apr-15 Wed 6.51 6.53 6.43 6.5 36.3 36.3 0.5
2015-Apr-14 Tue 6.56 6.58 6.47 6.52 2,451,386 ### ### ### 0.5
2015-Apr-13 Mon 6.53 6.55 6.49 6.51 1,744,626 ### 33.5 33.5 ###
2015-Apr-10 Fri 6.52 6.52 6.43 6.5 26.9 26.9 0.5
2015-Apr-09 Thu ### 6.47 ### 6.45 2,515,455 ### 84.8 84.8 ###
2015-Apr-08 Wed 6.42 6.48 ### 6.42 ### ### 0.5
2015-Apr-07 Tue 6.49 6.5 6.375 6.42 ### ### 0.5
2015-Apr-02 Thu 6.44 6.44 ### ### 1,500,325 4,831,046 ### ### 0.0
2015-Apr-01 Wed ### 6.44 ### ### 2,504,740 ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 7.8 7.8 0.0
2015-Mar-30 Mon 6.43 6.48 6.41 6.44 1,824,746 11,760,487 77.6 77.6 0.5
2015-Mar-27 Fri 6.5 6.54 6.45 6.49 25.1 25.1 ###
2015-Mar-26 Thu 6.49 6.53 6.46 6.49 3,036,754 ### 73.5 73.5 ###
2015-Mar-25 Wed ### ### 6.56 6.57 4,437,378 ### 24.5 24.5 ###
2015-Mar-24 Tue 6.55 ### 6.54 6.59 ### ### ###
2015-Mar-23 Mon ### ### 6.53 6.54 ### ### 0.5
2015-Mar-20 Fri ### ### 6.58 6.59 4,656,445 ### 25.0 25.0 ###
2015-Mar-19 Thu 6.56 ### 6.52 ### ### ### 0.0
2015-Mar-18 Wed 6.45 6.46 ### 6.46 2,937,348 ### ### ### ###
2015-Mar-17 Tue 6.4 6.48 ### 6.43 77.1 77.1 ###
2015-Mar-16 Mon 6.4 6.45 ### ### ### ### 0.0
2015-Mar-13 Fri 6.52 6.54 6.4 6.45 ### ### ###
2015-Mar-12 Thu ### 6.51 ### 6.45 3,413,724 11,111,671 ### ### ###
2015-Mar-11 Wed 6.2 ### ### ### 84.5 84.5 0.0
2015-Mar-10 Tue 6.22 ### 6.22 6.26 6,077,645 18,901,475 ### ### 0.4
2015-Mar-09 Mon ### ### 6.21 6.25 29.2 29.2 ###
2015-Mar-06 Fri ### ### 6.29 ### 2,148,773 ### 31.0 31.0 0.0
2015-Mar-05 Thu 6.29 ### 6.25 ### ### ### 0.0
2015-Mar-04 Wed 6.41 6.42 6.26 6.29 19.0 19.0 ###
2015-Mar-03 Tue 6.49 6.51 ### 6.44 34.8 34.8 0.5
2015-Mar-02 Mon 6.4 6.51 ### 6.4 3,719,442 12,106,783 69.4 69.4 0.5
2015-Feb-27 Fri 6.49 6.525 6.46 6.48 ### ### 0.5
2015-Feb-26 Thu 6.51 6.52 ### 6.49 ### ### ###
2015-Feb-25 Wed 6.52 6.575 6.49 6.52 69.0 69.0 0.5
2015-Feb-24 Tue 6.43 6.57 6.42 6.5 82.0 82.0 0.5
2015-Feb-23 Mon 6.41 6.5 ### 6.46 3,067,256 9,968,582 78.6 78.6 ###
2015-Feb-20 Fri 6.5 6.5 ### ### 19.9 19.9 0.0
2015-Feb-19 Thu 6.55 6.57 ### 6.49 6,823,144 22,414,028 24.6 24.6 ###
2015-Feb-18 Wed 6.5 ### 6.45 6.51 14,399,058 ### 67.6 67.6 ###
2015-Feb-17 Tue ### ### 6.24 ### 5,721,126 ### 21.3 21.3 0.0
2015-Feb-16 Mon 6.42 6.47 ### 6.41 30.6 30.6 0.5
2015-Feb-13 Fri ### 6.45 6.27 6.4 5,265,884 33,491,022 77.3 77.3 0.5
2015-Feb-12 Thu 6.26 ### 6.2 6.21 3,759,088 11,653,172 28.8 28.8 ###
2015-Feb-11 Wed 6.25 ### 6.22 6.25 3,115,644 9,689,652 ### ### ###
2015-Feb-10 Tue 6.2 6.23 ### ### 33.1 33.1 0.0
2015-Feb-09 Mon ### ### ### ### 76.9 76.9 0.0
2015-Feb-06 Fri ### ### ### ### 2,954,651 0 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 3,971,280 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 6,179,888 0 ### ### 0.0
2015-Feb-03 Tue 6 ### ### 6 ### ### 0.4
2015-Feb-02 Mon 6 ### ### ### 27.1 27.1 0.0
2015-Jan-30 Fri ### ### ### ### 5,873,077 0 23.9 23.9 0.0
2015-Jan-29 Thu 6 ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### 6 ### 1,795,844 ### ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 2,355,853 0 74.0 74.0 0.0
2015-Jan-22 Thu ### ### 5.88 ### ### ### 0.0
2015-Jan-21 Wed 5.87 ### 5.81 5.89 1,918,442 5,573,074 69.5 69.5 ###
2015-Jan-20 Tue 5.75 5.82 5.74 5.82 1,461,477 ### ### ### 0.4
2015-Jan-19 Mon 5.83 5.88 5.79 5.81 2,436,587 14,217,485 33.4 33.4 ###
2015-Jan-16 Fri 5.75 5.78 5.7 5.77 ### ### 0.4
2015-Jan-15 Thu 5.88 5.88 5.76 5.84 4,806,650 ### ### ### 0.4
2015-Jan-14 Wed ### ### 5.84 5.88 2,880,688 ### 21.2 21.2 0.4
2015-Jan-13 Tue ### ### ### 6 2,721,841 0 83.2 83.2 0.4
2015-Jan-12 Mon ### ### ### ### 1,591,279 0 ### ### 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu 6 ### ### ### 4,829,750 0 ### ### 0.0
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue ### 6 ### ### 1,977,455 ### ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 70.9 70.9 0.0
2015-Jan-02 Fri ### ### ### ### 616,649 0 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### ### ### 0.0
2014-Dec-30 Tue ### ### ### ### 1,338,621 0 ### ### 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### 5.985 ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 23.0 23.0 0.0
2014-Dec-22 Mon ### ### ### ### 64.2 64.2 0.0
2014-Dec-19 Fri 5.87 ### 5.87 ### 7,354,389 ### 83.8 83.8 0.0
2014-Dec-18 Thu 5.75 5.86 5.74 5.82 ### ### 0.4
2014-Dec-17 Wed 5.56 5.78 5.56 5.75 5,902,274 ### ### ### ###
2014-Dec-16 Tue 5.59 ### 5.52 5.59 ### ### ###
2014-Dec-15 Mon ### 5.73 5.52 ### 1,858,942 10,456,548 ### ### 0.0
2014-Dec-12 Fri 5.5 5.75 5.5 ### 88.5 88.5 0.0
2014-Dec-11 Thu 5.48 ### 5.48 5.54 ### ### 0.4
2014-Dec-10 Wed ### ### 5.55 ### 29.5 29.5 0.0
2014-Dec-09 Tue 5.71 5.8 ### ### 3,696,322 ### ### ### 0.0
2014-Dec-08 Mon 5.76 ### 5.76 5.78 2,924,979 ### ### ### 0.4
2014-Dec-05 Fri 5.81 5.84 5.75 5.78 ### ### 0.4
2014-Dec-04 Thu 5.85 5.87 5.745 5.79 2,804,951 16,289,752 22.6 22.6 ###
2014-Dec-03 Wed 5.77 ### 5.77 5.83 4,945,548 ### ### ### ###
2014-Dec-02 Tue 5.75 5.87 5.71 5.75 ### ### ###
2014-Dec-01 Mon 5.85 5.89 5.75 5.76 3,222,988 ### 38.1 38.1 ###
2014-Nov-28 Fri ### ### 5.88 5.88 6,267,542 18,426,573 18.6 18.6 0.4
2014-Nov-27 Thu ### ### ### 6 3,141,857 0 ### ### 0.4
2014-Nov-26 Wed ### ### 6 ### ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 3,413,642 0 85.4 85.4 0.0
2014-Nov-24 Mon ### 6.045 ### ### 3,108,843 9,396,477 81.3 81.3 0.0
2014-Nov-21 Fri 6 6 5.875 5.89 17.9 17.9 ###
2014-Nov-20 Thu ### ### ### ### 5,672,471 0 20.7 20.7 0.0
2014-Nov-19 Wed ### ### ### ### 2,529,470 0 21.5 21.5 0.0
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon 6.2 6.22 ### ### 1,879,926 ### 34.2 34.2 0.0
2014-Nov-14 Fri 6.2 6.2 ### ### 2,018,789 6,258,245 28.8 28.8 0.0
2014-Nov-13 Thu 6.28 6.28 ### ### 5,881,870 18,469,071 18.7 18.7 0.0
2014-Nov-12 Wed 6.29 ### 6.22 6.28 7,350,144 22,858,947 ### ### 0.4
2014-Nov-11 Tue 6.25 6.29 ### 6.26 3,787,523 11,911,759 76.3 76.3 0.4
2014-Nov-10 Mon 6.25 6.26 ### 6.21 ### ### ###
2014-Nov-07 Fri 6.4 6.44 6.26 6.29 ### ### ###
2014-Nov-06 Thu 6.4 6.44 ### ### 1,598,859 5,148,325 ### ### 0.0
2014-Nov-05 Wed ### ### 6.29 ### 79.8 79.8 0.0
2014-Nov-04 Tue 6.28 6.42 6.26 ### 2,400,953 15,222,042 80.6 80.6 0.0
2014-Nov-03 Mon 6.29 ### 6.25 6.29 1,459,041 ### 76.8 76.8 ###
2014-Oct-31 Fri 6.22 ### 6.2 6.27 3,796,154 11,768,077 ### ### 0.4
2014-Oct-30 Thu 6.21 6.23 ### ### 1,157,950 ### ### ### 0.0
2014-Oct-29 Wed 6.22 6.26 ### 6.21 1,675,651 5,244,787 ### ### ###
2014-Oct-28 Tue 6.2 6.24 ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 3,318,320 0 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 5,041,145 0 19.9 19.9 0.0
2014-Oct-23 Thu ### ### ### ### 89.9 89.9 0.0
2014-Oct-22 Wed ### ### 5.945 ### ### ### 0.0
2014-Oct-21 Tue 5.86 5.89 5.83 5.88 ### ### 0.4
2014-Oct-20 Mon 5.84 5.87 5.82 5.84 ### ### 0.4
2014-Oct-17 Fri 5.8 5.82 5.76 5.77 2,669,729 ### 27.8 27.8 0.4
2014-Oct-16 Thu 5.72 5.78 5.645 5.77 2,742,482 15,666,428 78.1 78.1 0.4
2014-Oct-15 Wed 5.75 ### 5.74 5.8 ### ### 0.4
2014-Oct-14 Tue ### 5.78 5.655 5.78 ### ### 0.4
2014-Oct-13 Mon ### 5.73 ### 5.71 2,467,125 ### 83.6 83.6 0.4
2014-Oct-10 Fri 5.81 5.85 5.76 5.77 6,520,449 ### ### ### 0.4
2014-Oct-09 Thu ### ### ### ### 2,624,146 0 20.8 20.8 0.0
2014-Oct-08 Wed ### ### 5.89 ### 72.4 72.4 0.0
2014-Oct-07 Tue ### ### 5.855 ### ### ### 0.0
2014-Oct-06 Mon ### ### ### 6 ### ### 0.4
2014-Oct-03 Fri 6 ### ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### ### ### 0.0
2014-Oct-01 Wed 6 ### ### ### 79.7 79.7 0.0
2014-Sep-30 Tue ### ### ### ### 6,606,828 0 ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 4,512,222 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 18.6 18.6 0.0
2014-Sep-24 Wed ### ### ### 6.24 ### ### 0.4
2014-Sep-23 Tue 6.23 6.28 ### 6.27 6,561,088 ### ### ### 0.4
2014-Sep-22 Mon 6.27 ### 6.21 6.24 ### ### 0.4
2014-Sep-19 Fri ### ### 6.26 ### 3,247,847 ### 68.9 68.9 0.0
2014-Sep-18 Thu ### ### 6.25 ### ### ### 0.0
2014-Sep-17 Wed ### ### 6.27 6.28 2,545,174 7,979,120 ### ### 0.4
2014-Sep-16 Tue ### ### 6.28 ### 6,335,845 19,894,553 29.6 29.6 0.0
2014-Sep-15 Mon 6.29 ### 6.27 ### 3,055,653 9,579,472 ### ### 0.0
2014-Sep-12 Fri 6.4 6.42 ### ### ### ### 0.0
2014-Sep-11 Thu 6.43 6.445 ### 6.42 2,686,545 ### 39.5 39.5 0.5
2014-Sep-10 Wed 6.45 6.46 6.4 6.42 2,612,750 16,799,982 29.9 29.9 0.5
2014-Sep-09 Tue 6.42 6.47 ### 6.47 ### ### 0.5
2014-Sep-08 Mon 6.42 6.46 6.4 6.45 2,140,183 13,761,376 ### ### ###
2014-Sep-05 Fri 6.48 6.5 ### 6.42 3,630,187 ### 27.5 27.5 0.5
2014-Sep-04 Thu 6.4 6.52 6.4 6.47 4,892,620 31,606,325 81.7 81.7 0.5
2014-Sep-03 Wed ### 6.46 ### 6.44 2,797,759 ### 84.9 84.9 0.5
2014-Sep-02 Tue ### ### 6.26 ### 3,515,389 ### 76.7 76.7 0.0
2014-Sep-01 Mon ### ### 6.28 ### ### ### 0.0
2014-Aug-29 Fri ### ### 6.25 6.28 28.0 28.0 0.4
2014-Aug-28 Thu ### 6.41 6.23 6.29 8,571,627 54,172,682 23.8 23.8 ###
2014-Aug-27 Wed 6.43 ### ### 6.44 ### ### 0.5
2014-Aug-26 Tue ### 6.43 ### ### ### ### 0.0
2014-Aug-25 Mon ### ### 6.27 ### 4,637,426 ### ### ### 0.0
2014-Aug-22 Fri ### ### 6.26 ### 8,189,924 ### 71.5 71.5 0.0
2014-Aug-21 Thu ### 6.27 ### ### 80.4 80.4 0.0
2014-Aug-20 Wed ### ### ### ### 76.9 76.9 0.0
2014-Aug-19 Tue ### ### ### ### ### ### 0.0
2014-Aug-18 Mon ### ### ### ### 2,063,126 0 ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 74.2 74.2 0.0
2014-Aug-14 Thu ### ### ### ### ### ### 0.0
2014-Aug-13 Wed ### ### 5.88 5.89 1,713,323 ### 29.5 29.5 ###
2014-Aug-12 Tue ### ### ### ### 2,489,077 0 ### ### 0.0
2014-Aug-11 Mon ### ### 5.87 5.89 1,449,926 ### ### ### ###
2014-Aug-08 Fri 5.89 5.945 5.81 5.89 ### ### ###
2014-Aug-07 Thu ### ### ### ### 72.5 72.5 0.0
2014-Aug-06 Wed ### 5.985 ### ### 3,743,859 ### 78.0 78.0 0.0
2014-Aug-05 Tue 6 ### ### ### 4,477,651 0 ### ### 0.0
2014-Aug-04 Mon 6 ### ### 6 1,944,550 0 ### ### 0.4
2014-Aug-01 Fri ### ### ### ### 79.4 79.4 0.0
2014-Jul-31 Thu ### ### ### ### 3,880,840 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 74.9 74.9 0.0
2014-Jul-29 Tue ### ### ### ### 2,212,888 0 22.8 22.8 0.0
2014-Jul-28 Mon ### ### ### ### 2,386,842 0 ### ### 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### ### 6.075 ### 5,023,341 ### 26.8 26.8 0.0
2014-Jul-23 Wed ### ### 6 ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### 75.3 75.3 0.0
2014-Jul-21 Mon ### ### ### ### 4,067,550 0 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 76.2 76.2 0.0
2014-Jul-17 Thu 5.75 5.75 5.72 5.74 3,498,982 ### 34.5 34.5 0.4
2014-Jul-16 Wed 5.7 5.75 ### 5.74 ### ### 0.4
2014-Jul-15 Tue 5.75 5.77 5.7 5.71 ### ### 0.4
2014-Jul-14 Mon 5.79 5.8 5.71 5.75 27.0 27.0 ###
2014-Jul-11 Fri ### 5.775 ### 5.77 ### ### 0.4
2014-Jul-10 Thu 5.71 5.76 5.685 5.74 74.8 74.8 0.4
2014-Jul-09 Wed 5.75 5.75 ### 5.71 ### ### 0.4
2014-Jul-08 Tue 5.78 5.83 5.73 5.81 ### ### ###
2014-Jul-07 Mon 5.74 5.8 ### 5.76 1,652,044 4,790,927 75.9 75.9 ###
2014-Jul-04 Fri 5.74 5.79 5.72 5.76 2,971,523 ### 71.0 71.0 ###
2014-Jul-03 Thu 5.72 5.77 ### 5.72 ### ### 0.4
2014-Jul-02 Wed 5.73 5.785 5.645 ### 3,932,785 ### ### ### 0.0
2014-Jul-01 Tue ### 5.71 ### ### 2,510,542 ### 78.5 78.5 0.0
2014-Jun-30 Mon ### ### ### ### 34.6 34.6 0.0
2014-Jun-27 Fri 5.72 5.76 ### 5.71 2,289,122 6,592,671 ### ### 0.4
2014-Jun-26 Thu ### 5.73 ### 5.72 3,683,440 10,553,055 79.1 79.1 0.4
2014-Jun-25 Wed 5.58 ### 5.55 ### 5,519,524 15,316,679 74.9 74.9 0.0
2014-Jun-24 Tue ### ### 5.55 ### 79.4 79.4 0.0
2014-Jun-23 Mon 5.58 ### 5.52 5.54 4,549,352 ### 26.3 26.3 0.4
2014-Jun-20 Fri 5.55 5.57 5.43 5.45 ### ### ###
2014-Jun-19 Thu 5.42 5.56 ### 5.55 8,674,988 ### 85.3 85.3 ###
2014-Jun-18 Wed 5.21 5.29 5.21 5.23 4,978,123 26,135,145 ### ### ###
2014-Jun-17 Tue 5.26 5.28 ### 5.22 4,773,628 12,602,377 ### ### 0.4
2014-Jun-16 Mon 5.25 5.27 5.23 5.27 2,520,370 13,231,942 73.7 73.7 ###
2014-Jun-13 Fri 5.25 5.28 5.225 5.26 3,937,556 ### ### ### 0.4
2014-Jun-12 Thu 5.28 5.325 5.25 ### 5,649,857 ### 79.5 79.5 0.0
2014-Jun-11 Wed 5.42 5.43 5.27 ### ### ### 0.0
2014-Jun-10 Tue 5.53 5.545 ### 5.45 3,996,088 11,079,153 ### ### ###
2014-Jun-06 Fri 5.45 5.51 5.44 5.49 1,906,089 ### ### ### 0.4
2014-Jun-05 Thu 5.46 5.51 ### 5.46 5,138,274 14,155,944 ### ### ###
2014-Jun-04 Wed 5.53 5.56 5.445 5.47 3,195,771 17,584,729 ### ### ###
2014-Jun-03 Tue 5.53 5.56 5.475 5.51 5,349,140 29,513,879 37.6 37.6 ###
2014-Jun-02 Mon 5.58 5.59 5.49 5.53 ### ### ###
2014-May-30 Fri 5.59 5.645 5.55 ### 6,469,675 ### 74.3 74.3 0.0
2014-May-29 Thu ### ### 5.54 5.59 17.7 17.7 ###
2014-May-28 Wed 5.74 5.75 ### 5.7 22.4 22.4 0.4
2014-May-27 Tue 5.74 5.78 5.71 5.74 2,741,928 15,752,376 ### ### 0.4
2014-May-26 Mon 5.72 ### ### 5.73 71.9 71.9 ###
2014-May-23 Fri ### ### ### ### 28.9 28.9 0.0
2014-May-22 Thu ### ### ### ### 3,106,577 0 68.0 68.0 0.0
2014-May-21 Wed ### 5.71 ### ### ### ### 0.0
2014-May-20 Tue 5.7 5.72 ### 5.7 ### ### 0.4
2014-May-19 Mon 5.75 5.75 ### ### ### ### 0.0
2014-May-16 Fri 5.77 5.79 ### 5.73 2,614,574 ### ### ### ###
2014-May-15 Thu 5.77 ### 5.72 5.8 2,037,986 ### ### ### 0.4
2014-May-14 Wed 5.8 5.84 5.75 5.8 1,907,674 11,054,970 70.0 70.0 0.4
2014-May-13 Tue 5.78 ### ### 5.77 29.8 29.8 0.4
2014-May-12 Mon 5.75 5.77 ### 5.72 1,105,687 ### 33.2 33.2 0.4
2014-May-09 Fri 5.72 5.76 5.655 5.72 ### ### 0.4
2014-May-08 Thu 5.71 5.8 ### 5.76 80.5 80.5 ###
2014-May-07 Wed ### 5.73 ### 5.7 ### ### 0.4
2014-May-06 Tue ### 5.685 ### ### 3,520,326 10,006,526 ### ### 0.0
2014-May-05 Mon ### ### 5.555 5.59 24.5 24.5 ###
2014-May-02 Fri 5.45 ### 5.4 5.58 88.7 88.7 0.4
2014-May-01 Thu 5.45 5.45 ### 5.42 38.2 38.2 0.4
2014-Apr-30 Wed 5.42 5.47 ### 5.41 31.8 31.8 ###
2014-Apr-29 Tue 5.45 5.47 ### 5.4 4,621,029 ### ### ### 0.4
2014-Apr-28 Mon 5.41 ### ### 5.4 ### ### 0.4
2014-Apr-24 Thu 5.45 5.49 5.43 5.44 ### ### 0.4
2014-Apr-23 Wed 5.41 5.45 ### ### ### ### 0.0
2014-Apr-22 Tue 5.42 5.42 ### ### 1,251,149 ### ### ### 0.0
2014-Apr-17 Thu ### 5.4 ### ### ### ### 0.0
2014-Apr-16 Wed ### ### 5.29 ### 80.4 80.4 0.0
2014-Apr-15 Tue 5.24 ### 5.21 5.27 ### ### ###
2014-Apr-14 Mon 5.29 ### 5.21 5.22 ### ### 0.4
2014-Apr-11 Fri 5.29 ### 5.22 5.26 29.3 29.3 0.4
2014-Apr-10 Thu 5.44 5.45 ### ### 2,878,077 7,842,759 ### ### 0.0
2014-Apr-09 Wed ### ### 5.26 ### 74.8 74.8 0.0
2014-Apr-08 Tue ### ### 5.28 5.28 1,438,423 ### 31.5 31.5 0.4
2014-Apr-07 Mon ### 5.375 ### ### ### ### 0.0
2014-Apr-04 Fri 5.26 ### ### ### 5,087,050 0 ### ### 0.0
2014-Apr-03 Thu 5.24 5.28 5.21 5.27 ### ### ###
2014-Apr-02 Wed 5.22 5.25 ### 5.21 ### ### 0.4
2014-Apr-01 Tue 5.23 5.24 ### 5.22 ### ### 0.4
2014-Mar-31 Mon 5.23 5.28 5.2 5.2 6,658,586 ### ### ### ###
2014-Mar-28 Fri 5.24 5.26 5.2 5.2 6,678,850 34,930,385 ### ### ###
2014-Mar-27 Thu 5.27 5.275 5.21 5.25 3,990,879 20,922,183 ### ### 0.4
2014-Mar-26 Wed ### 5.41 5.29 ### 5,061,724 27,080,223 72.3 72.3 0.0
2014-Mar-25 Tue 5.21 ### ### ### 10,171,273 0 ### ### 0.0
2014-Mar-24 Mon 5.22 5.26 5.22 5.24 ### ### 0.4
2014-Mar-21 Fri 5.25 ### 5.23 5.26 ### ### 0.4
2014-Mar-20 Thu ### ### 5.22 5.23 21.6 21.6 ###
2014-Mar-19 Wed ### ### ### 5.4 80.8 80.8 0.4
2014-Mar-18 Tue 5.47 5.48 ### ### 3,676,489 10,073,579 18.7 18.7 0.0


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-12 08:16:55 thru 2025-05-12 08:16:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000