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 Fri 25-Jun-13 01:16:33 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 Page 2...

     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 .. Thursday 12th June 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


<< Previous 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
2014-Mar-17 Mon ### 5.445 ### 5.43 ### ### 0.4
2014-Mar-14 Fri 5.49 5.5 5.41 5.42 25.4 25.4 0.4
2014-Mar-13 Thu 5.54 5.585 5.5 5.54 4,580,246 ### ### ### 0.4
2014-Mar-12 Wed 5.56 5.56 5.445 5.53 31.2 31.2 ###
2014-Mar-11 Tue ### 5.685 5.54 5.56 24.5 24.5 0.4
2014-Mar-10 Mon 5.51 ### 5.5 ### 3,712,176 10,208,484 87.1 87.1 0.0
2014-Mar-07 Fri 5.45 5.57 5.45 5.54 4,359,176 24,019,059 ### ### 0.4
2014-Mar-06 Thu 5.42 5.45 ### 5.43 4,346,025 ### 68.6 68.6 0.4
2014-Mar-05 Wed 5.45 5.48 ### 5.41 20.4 20.4 ###
2014-Mar-04 Tue 5.46 5.52 ### 5.42 3,626,175 10,008,243 ### ### 0.4
2014-Mar-03 Mon ### 5.47 ### 5.47 ### ### ###
2014-Feb-28 Fri 5.5 ### ### ### 18.4 18.4 0.0
2014-Feb-27 Thu 5.53 5.57 5.42 5.49 29.4 29.4 0.4
2014-Feb-26 Wed 5.59 ### 5.49 5.54 3,983,747 10,935,385 ### ### 0.4
2014-Feb-25 Tue 5.71 5.71 5.44 ### 20.8 20.8 0.0
2014-Feb-24 Mon ### 5.71 ### ### 31.6 31.6 0.0
2014-Feb-21 Fri ### 5.685 5.57 ### ### ### 0.0
2014-Feb-20 Thu 5.7 5.75 5.59 ### 4,206,655 ### ### ### 0.0
2014-Feb-19 Wed 5.76 5.78 ### 5.7 26.1 26.1 0.4
2014-Feb-18 Tue ### ### 5.56 5.74 6,423,979 ### ### ### 0.4
2014-Feb-17 Mon 5.78 5.81 5.74 5.76 1,617,829 ### ### ### ###
2014-Feb-14 Fri 5.73 5.74 ### 5.72 2,725,556 7,822,345 ### ### 0.4
2014-Feb-13 Thu ### ### ### ### 1,599,489 0 71.6 71.6 0.0
2014-Feb-12 Wed ### 5.72 5.57 ### 3,025,480 ### ### ### 0.0
2014-Feb-11 Tue 5.45 ### 5.45 ### 87.9 87.9 0.0
2014-Feb-10 Mon 5.51 5.57 ### 5.48 26.9 26.9 ###
2014-Feb-07 Fri 5.5 5.54 5.42 5.5 2,685,848 14,718,447 63.1 63.1 0.4
2014-Feb-06 Thu 5.48 5.53 5.42 5.47 4,846,054 26,532,145 ### ### ###
2014-Feb-05 Wed 5.59 ### 5.51 5.55 30.6 30.6 ###
2014-Feb-04 Tue 5.51 ### 5.51 ### ### ### 0.0
2014-Feb-03 Mon ### ### 5.58 ### 1,438,285 ### ### ### 0.0
2014-Jan-31 Fri ### ### 5.58 ### ### ### 0.0
2014-Jan-30 Thu ### ### 5.57 ### ### ### 0.0
2014-Jan-29 Wed 5.71 5.74 5.59 5.7 ### ### 0.4
2014-Jan-28 Tue 5.55 5.74 5.54 ### 89.2 89.2 0.0
2014-Jan-24 Fri ### 5.71 5.59 ### 77.1 77.1 0.0
2014-Jan-23 Thu 5.7 5.725 5.57 ### 25.2 25.2 0.0
2014-Jan-22 Wed 5.77 5.78 5.7 5.77 1,371,785 7,874,045 ### ### 0.4
2014-Jan-21 Tue 5.7 5.78 ### 5.78 78.0 78.0 0.4
2014-Jan-20 Mon ### 5.745 ### 5.72 2,344,686 ### ### ### 0.4
2014-Jan-17 Fri ### 5.725 5.58 5.72 ### ### 0.4
2014-Jan-16 Thu ### ### 5.585 ### 3,626,859 ### ### ### 0.0
2014-Jan-15 Wed ### 5.655 5.57 ### 2,478,045 13,908,027 ### ### 0.0
2014-Jan-14 Tue ### ### 5.53 5.56 2,776,023 ### 31.8 31.8 0.4
2014-Jan-13 Mon 5.59 ### 5.58 ### 1,344,844 ### ### ### 0.0
2014-Jan-10 Fri ### ### 5.54 ### 1,220,477 3,380,721 22.6 22.6 0.0
2014-Jan-09 Thu 5.55 ### 5.51 ### 3,829,171 ### ### ### 0.0
2014-Jan-08 Wed ### 5.71 5.555 5.57 3,702,772 ### ### ### 0.4
2014-Jan-07 Tue 5.77 5.79 ### ### 1,498,875 4,339,243 ### ### 0.0
2014-Jan-06 Mon 5.83 5.84 5.72 5.74 943,146 5,451,383 21.2 21.2 0.4
2014-Jan-03 Fri 5.77 5.85 5.72 5.84 1,519,254 8,788,884 83.0 83.0 0.4
2014-Jan-02 Thu 5.73 ### 5.73 5.77 1,102,821 3,159,582 73.4 73.4 0.4
2013-Dec-31 Tue ### 5.79 ### 5.76 82.2 82.2 ###
2013-Dec-30 Mon 5.71 5.77 ### 5.73 70.9 70.9 ###
2013-Dec-27 Fri 5.78 5.78 ### ### 507,873 1,467,752 ### ### 0.0
2013-Dec-24 Tue 5.78 5.78 ### 5.71 ### ### 0.4
2013-Dec-23 Mon 5.72 5.72 ### 5.7 1,848,953 ### 25.8 25.8 0.4
2013-Dec-20 Fri ### 5.73 5.58 ### 63.4 63.4 0.0
2013-Dec-19 Thu 5.5 ### 5.45 ### 87.3 87.3 0.0
2013-Dec-18 Wed 5.54 5.57 5.45 5.46 21.0 21.0 ###
2013-Dec-17 Tue 5.57 ### 5.49 5.57 2,742,574 ### 77.4 77.4 0.4
2013-Dec-16 Mon 5.48 5.545 5.42 5.48 1,518,878 8,327,248 ### ### ###
2013-Dec-13 Fri ### 5.57 ### 5.54 88.7 88.7 0.4
2013-Dec-12 Thu 5.5 5.53 ### ### 15.1 15.1 0.0
2013-Dec-11 Wed 5.53 ### ### 5.47 22.8 22.8 ###
2013-Dec-10 Tue ### 5.71 5.51 5.52 2,723,481 15,278,728 25.4 25.4 0.4
2013-Dec-09 Mon 5.58 ### 5.55 5.57 ### ### 0.4
2013-Dec-06 Fri ### ### 5.56 5.56 2,005,374 ### ### ### 0.4
2013-Dec-05 Thu ### 5.87 ### ### 4,482,981 13,157,549 ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 1,685,870 0 69.6 69.6 0.0
2013-Dec-03 Tue ### 5.775 ### 5.71 1,321,958 3,817,153 ### ### 0.4
2013-Dec-02 Mon 5.77 5.825 ### ### ### ### 0.0
2013-Nov-29 Fri 5.85 5.85 5.76 5.77 1,682,027 ### 19.9 19.9 0.4
2013-Nov-28 Thu 5.82 ### 5.8 5.85 79.7 79.7 0.4
2013-Nov-27 Wed ### ### 5.81 5.83 ### ### ###
2013-Nov-26 Tue ### ### 5.89 ### ### ### 0.0
2013-Nov-25 Mon 5.84 ### 5.84 ### 86.1 86.1 0.0
2013-Nov-22 Fri 5.83 5.85 5.78 5.83 68.2 68.2 ###
2013-Nov-21 Thu ### 5.81 ### 5.8 ### ### 0.4
2013-Nov-20 Wed 5.83 5.87 5.75 5.75 ### ### ###
2013-Nov-19 Tue ### ### 5.83 5.87 34.5 34.5 ###
2013-Nov-18 Mon ### ### 5.82 ### ### ### 0.0
2013-Nov-15 Fri 5.73 ### 5.71 ### 2,824,425 ### ### ### 0.0
2013-Nov-14 Thu 5.72 5.75 ### 5.71 1,468,389 ### 26.7 26.7 0.4
2013-Nov-13 Wed 5.8 5.84 ### ### 18.6 18.6 0.0
2013-Nov-12 Tue 5.82 ### 5.77 5.81 1,969,984 ### 36.7 36.7 ###
2013-Nov-11 Mon 5.83 5.85 5.72 5.75 1,769,958 ### ### ### ###
2013-Nov-08 Fri 5.75 5.87 5.71 5.8 2,136,374 ### ### ### 0.4
2013-Nov-07 Thu 5.7 5.8 ### 5.79 2,779,858 8,061,588 86.6 86.6 ###
2013-Nov-06 Wed 5.74 5.8 ### ### ### ### 0.0
2013-Nov-05 Tue 5.78 5.86 5.76 5.76 2,055,527 ### 25.8 25.8 ###
2013-Nov-04 Mon 5.75 5.82 5.74 5.74 1,732,082 ### ### ### 0.4
2013-Nov-01 Fri 5.75 ### 5.75 5.75 1,727,943 ### 78.1 78.1 ###
2013-Oct-31 Thu 5.7 5.87 ### 5.82 3,744,051 10,988,789 85.6 85.6 0.4
2013-Oct-30 Wed 5.75 5.81 ### 5.7 27.8 27.8 0.4
2013-Oct-29 Tue 5.77 5.81 5.71 5.71 ### ### 0.4
2013-Oct-28 Mon ### ### ### 5.83 7,109,924 0 ### ### ###
2013-Oct-25 Fri ### ### 5.855 ### ### ### 0.0
2013-Oct-24 Thu 6 6.23 ### 6.21 7,264,875 22,630,085 89.2 89.2 ###
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### 5.87 ### 3,273,957 ### ### ### 0.0
2013-Oct-21 Mon ### ### ### ### 3,695,489 0 ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 2,526,059 0 19.9 19.9 0.0
2013-Oct-17 Thu ### ### ### ### 2,704,040 0 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### 6 ### ### 0.4
2013-Oct-15 Tue ### ### ### ### 79.8 79.8 0.0
2013-Oct-14 Mon 5.84 5.88 5.81 5.86 78.9 78.9 0.4
2013-Oct-11 Fri ### ### 5.84 ### 69.9 69.9 0.0
2013-Oct-10 Thu ### 5.82 ### 5.82 5,484,725 15,960,549 89.3 89.3 0.4
2013-Oct-09 Wed ### 5.71 5.56 ### 25.4 25.4 0.0
2013-Oct-08 Tue 5.74 5.8 5.7 5.74 4,076,221 23,438,270 ### ### 0.4
2013-Oct-07 Mon 5.81 5.88 5.75 5.77 34.9 34.9 0.4
2013-Oct-04 Fri 5.85 5.88 5.82 5.84 32.9 32.9 0.4
2013-Oct-03 Thu 5.82 5.945 5.82 5.87 77.4 77.4 ###
2013-Oct-02 Wed ### ### 5.83 5.83 3,149,672 ### ### ### ###
2013-Oct-01 Tue 5.85 ### 5.84 ### 80.8 80.8 0.0
2013-Sep-30 Mon ### ### 5.83 5.83 2,352,680 ### ### ### ###
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 5.88 6 4,459,944 ### ### ### 0.4
2013-Sep-25 Wed ### ### 5.885 6 80.7 80.7 0.4
2013-Sep-24 Tue 5.86 ### 5.85 ### ### ### 0.0
2013-Sep-23 Mon 5.88 ### 5.82 ### 80.1 80.1 0.0
2013-Sep-20 Fri 6 6 ### ### 2,986,442 8,959,326 25.4 25.4 0.0
2013-Sep-19 Thu ### ### ### ### 24.0 24.0 0.0
2013-Sep-18 Wed 5.87 5.955 5.845 ### 7,020,145 41,418,855 80.6 80.6 0.0
2013-Sep-17 Tue 5.85 5.88 5.76 5.86 3,167,545 ### ### ### 0.4
2013-Sep-16 Mon ### ### 5.845 5.86 1,920,947 ### 25.4 25.4 0.4
2013-Sep-13 Fri 5.84 5.88 5.77 5.84 5,291,324 ### ### ### 0.4
2013-Sep-12 Thu ### ### 5.8 5.8 3,798,553 ### ### ### 0.4
2013-Sep-11 Wed ### ### 5.87 ### 3,708,651 ### 70.7 70.7 0.0
2013-Sep-10 Tue 5.76 5.885 5.71 5.85 85.7 85.7 0.4
2013-Sep-09 Mon 5.76 ### 5.7 5.72 2,099,827 ### 22.0 22.0 0.4
2013-Sep-06 Fri 5.76 5.76 ### 5.74 2,643,325 7,612,776 ### ### 0.4
2013-Sep-05 Thu 5.78 5.85 5.675 5.73 ### ### ###
2013-Sep-04 Wed ### 5.73 ### ### ### ### 0.0
2013-Sep-03 Tue ### 5.7 5.58 ### 2,396,544 ### ### ### 0.0
2013-Sep-02 Mon ### ### 5.56 ### 2,934,445 8,157,757 ### ### 0.0
2013-Aug-30 Fri 5.55 5.59 5.5 5.57 5,529,479 ### 62.5 62.5 0.4
2013-Aug-29 Thu 5.58 ### 5.54 5.58 73.5 73.5 0.4
2013-Aug-28 Wed 5.59 5.59 5.49 5.57 4,401,448 24,384,021 31.0 31.0 0.4
2013-Aug-27 Tue 5.55 ### 5.485 ### 82.5 82.5 0.0
2013-Aug-26 Mon 5.7 5.7 5.58 ### 3,866,882 ### 23.0 23.0 0.0
2013-Aug-23 Fri 5.53 5.74 5.53 5.7 6,877,523 38,754,842 85.8 85.8 0.4
2013-Aug-22 Thu ### ### ### 5.57 91.7 91.7 0.4
2013-Aug-21 Wed ### 5.475 5.29 5.45 ### ### ###
2013-Aug-20 Tue ### 5.26 ### 5.23 ### ### ###
2013-Aug-19 Mon 5.29 ### ### 5.2 ### ### ###
2013-Aug-16 Fri 5.25 5.26 5.185 5.24 2,086,385 10,896,145 29.7 29.7 0.4
2013-Aug-15 Thu ### ### 5.27 ### ### ### 0.0
2013-Aug-14 Wed ### 5.42 5.325 ### 4,154,578 22,320,470 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri 5.25 5.25 ### ### 3,011,083 ### 15.4 15.4 0.0
2013-Aug-08 Thu ### 5.26 ### 5.22 74.9 74.9 0.4
2013-Aug-07 Wed 5.23 5.23 ### ### 4,050,748 ### 33.8 33.8 0.0
2013-Aug-06 Tue 5.2 5.23 ### 5.21 73.6 73.6 0.4
2013-Aug-05 Mon ### 5.26 ### 5.24 1,450,724 ### 82.9 82.9 0.4
2013-Aug-02 Fri 5.21 5.24 ### ### 1,958,828 5,132,129 ### ### 0.0
2013-Aug-01 Thu ### ### ### ### 2,921,220 0 82.7 82.7 0.0
2013-Jul-31 Wed ### ### ### ### 26.0 26.0 0.0
2013-Jul-30 Tue ### ### ### ### 73.1 73.1 0.0
2013-Jul-29 Mon ### ### ### ### 22.9 22.9 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 1,269,973 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### ### 73.9 73.9 0.0
2013-Jul-23 Tue ### ### ### ### ### ### 0.0
2013-Jul-22 Mon 5.25 5.27 ### ### 1,261,259 ### 16.7 16.7 0.0
2013-Jul-19 Fri 5.25 5.27 ### ### ### ### 0.0
2013-Jul-18 Thu ### 5.23 ### 5.2 77.6 77.6 ###
2013-Jul-17 Wed ### ### ### ### 2,178,481 0 69.3 69.3 0.0
2013-Jul-16 Tue ### ### 5.125 ### 28.2 28.2 0.0
2013-Jul-15 Mon ### 5.2 ### ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 1,918,576 0 ### ### 0.0
2013-Jul-11 Thu ### ### ### ### 1,905,628 0 71.0 71.0 0.0
2013-Jul-10 Wed ### ### ### ### 2,518,348 0 82.0 82.0 0.0
2013-Jul-09 Tue ### ### ### ### 22.4 22.4 0.0
2013-Jul-08 Mon 4.89 4.975 4.89 ### 77.1 77.1 0.0
2013-Jul-05 Fri ### ### 4.87 ### 992,956 2,417,847 ### ### 0.0
2013-Jul-04 Thu 4.83 ### 4.82 4.85 67.7 67.7 ###
2013-Jul-03 Wed 4.88 ### 4.76 4.8 3,890,940 ### ### ### 0.3
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### 4.87 4.89 16.9 16.9 ###
2013-Jun-28 Fri ### ### ### ### 5,037,959 0 ### ### 0.0
2013-Jun-27 Thu ### ### ### 5 74.5 74.5 0.4
2013-Jun-26 Wed 4.88 ### 4.825 ### 11,632,781 28,064,084 74.0 74.0 0.0
2013-Jun-25 Tue ### ### ### 4.84 ### ### 0.3
2013-Jun-24 Mon ### 4.73 4.58 4.7 85.7 85.7 0.3
2013-Jun-21 Fri ### 4.75 4.57 4.72 79.3 79.3 0.3
2013-Jun-20 Thu 4.72 4.77 ### 4.7 7,238,625 17,264,120 ### ### 0.3
2013-Jun-19 Wed 4.73 4.83 ### 4.83 83.2 83.2 0.3
2013-Jun-18 Tue 4.74 4.76 ### 4.72 4,337,376 10,322,954 29.0 29.0 0.3
2013-Jun-17 Mon 4.71 4.79 4.7 4.79 2,123,781 10,077,340 82.9 82.9 0.3
2013-Jun-14 Fri 4.71 4.87 ### 4.74 67.2 67.2 0.3
2013-Jun-13 Thu ### 4.71 ### ### 78.8 78.8 0.0
2013-Jun-12 Wed 4.72 4.81 4.7 4.71 2,696,686 12,822,741 ### ### ###
2013-Jun-11 Tue 4.86 4.89 4.73 4.77 ### ### ###
2013-Jun-07 Fri 4.73 4.845 ### 4.8 8,217,049 ### ### ### 0.3
2013-Jun-06 Thu 4.84 ### 4.76 4.78 24.0 24.0 ###
2013-Jun-05 Wed 4.84 ### 4.71 4.87 ### ### 0.3
2013-Jun-04 Tue 4.89 ### 4.86 ### 2,328,140 5,657,380 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### 13.8 13.8 0.0
2013-May-31 Fri ### ### ### ### 5,303,753 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 35.2 35.2 0.0
2013-May-29 Wed ### ### ### ### 6,118,373 0 ### ### 0.0
2013-May-28 Tue ### 5.21 ### ### ### ### 0.0
2013-May-27 Mon ### ### 5 ### ### ### 0.0
2013-May-24 Fri 5.23 5.23 5.055 ### 32.0 32.0 0.0
2013-May-23 Thu ### ### ### ### 3,266,526 0 ### ### 0.0
2013-May-22 Wed ### 5.25 ### ### 84.1 84.1 0.0
2013-May-21 Tue 5.24 ### ### ### ### ### 0.0
2013-May-20 Mon 5.25 ### 5.24 ### ### ### 0.0
2013-May-17 Fri 5.2 5.29 ### 5.23 ### ### ###
2013-May-16 Thu 5.26 ### ### 5.21 6,063,071 0 34.6 34.6 0.4
2013-May-15 Wed ### 5.375 5.21 5.23 ### ### ###
2013-May-14 Tue 5.23 ### 5.23 ### ### ### 0.0
2013-May-13 Mon ### ### 5.24 5.26 ### ### 0.4
2013-May-10 Fri 5.4 5.48 ### ### 3,233,641 8,860,176 ### ### 0.0
2013-May-09 Thu ### ### 5.26 ### 19.1 19.1 0.0
2013-May-08 Wed 5.4 ### 5.375 5.42 4,307,547 ### ### ### 0.4
2013-May-07 Tue ### ### 5.28 ### 70.1 70.1 0.0
2013-May-06 Mon 5.41 5.48 ### 5.43 75.3 75.3 0.4
2013-May-03 Fri ### 5.4 5.23 ### ### ### 0.0
2013-May-02 Thu ### 5.41 ### 5.23 5,206,252 ### ### ### ###
2013-May-01 Wed 5.42 5.42 ### ### 1,827,158 ### ### ### 0.0
2013-Apr-30 Tue ### 5.4 5.29 5.4 77.0 77.0 0.4
2013-Apr-29 Mon 5.28 ### 5.24 ### 76.2 76.2 0.0
2013-Apr-26 Fri ### ### ### 5.22 4,270,740 0 17.4 17.4 0.4
2013-Apr-24 Wed ### ### ### ### 4,175,473 0 ### ### 0.0
2013-Apr-23 Tue 5.24 ### ### 5.26 ### ### 0.4
2013-Apr-22 Mon ### 5.27 ### ### 2,344,950 6,178,943 ### ### 0.0
2013-Apr-19 Fri ### 5.2 ### ### 6,357,549 16,529,627 80.6 80.6 0.0
2013-Apr-18 Thu 5.24 5.245 ### ### 4,564,226 11,969,682 ### ### 0.0
2013-Apr-17 Wed ### 5.27 5.155 5.27 ### ### ###
2013-Apr-16 Tue ### ### ### ### 71.4 71.4 0.0
2013-Apr-15 Mon ### 5.24 ### 5.22 ### ### 0.4
2013-Apr-12 Fri ### ### ### 5.25 17.9 17.9 0.4
2013-Apr-11 Thu 5.42 5.49 ### ### 2,387,380 6,553,358 ### ### 0.0
2013-Apr-10 Wed 5.29 5.4 5.28 ### ### ### 0.0
2013-Apr-09 Tue 5.29 ### 5.24 ### 4,466,573 11,702,421 ### ### 0.0
2013-Apr-08 Mon ### ### 5.21 5.29 ### ### 0.4
2013-Apr-05 Fri ### ### 5.24 ### 21.1 21.1 0.0
2013-Apr-04 Thu 5.41 5.42 5.27 ### 4,420,948 ### 35.4 35.4 0.0
2013-Apr-03 Wed ### ### 5.42 5.48 ### ### ###
2013-Apr-02 Tue ### ### 5.49 5.57 ### ### 0.4
2013-Mar-28 Thu 5.53 ### 5.46 5.59 80.4 80.4 ###
2013-Mar-27 Wed 5.5 5.525 5.44 5.5 2,879,980 ### 70.8 70.8 0.4
2013-Mar-26 Tue 5.46 5.51 5.43 5.44 ### ### 0.4
2013-Mar-25 Mon 5.52 ### 5.48 5.52 2,401,656 ### 71.8 71.8 0.4
2013-Mar-22 Fri 5.51 5.59 5.49 5.49 4,845,953 26,846,579 ### ### 0.4
2013-Mar-21 Thu 5.49 5.56 5.45 5.55 9,086,172 50,019,376 82.1 82.1 ###
2013-Mar-20 Wed ### 5.43 5.28 5.41 84.8 84.8 ###
2013-Mar-19 Tue 5.48 5.48 5.26 5.26 5,874,729 ### ### ### 0.4
2013-Mar-18 Mon 5.57 5.59 ### ### 6,895,374 19,272,570 ### ### 0.0
2013-Mar-15 Fri 5.58 5.7 5.57 ### 5,895,789 33,222,771 ### ### 0.0
2013-Mar-14 Thu 5.72 5.73 ### ### 3,178,187 ### ### ### 0.0
2013-Mar-13 Wed 5.59 5.73 5.55 5.73 5,084,280 ### ### ### ###
2013-Mar-12 Tue ### ### 5.56 5.59 3,946,576 10,971,481 ### ### ###
2013-Mar-11 Mon ### ### 5.58 ### ### ### 0.0
2013-Mar-08 Fri 5.71 5.71 5.56 ### 15.6 15.6 0.0
2013-Mar-07 Thu ### 5.7 ### 5.7 ### ### 0.4
2013-Mar-06 Wed ### ### 5.575 ### ### ### 0.0
2013-Mar-05 Tue 5.54 ### ### ### 81.6 81.6 0.0
2013-Mar-04 Mon 5.5 5.51 5.42 5.46 5,447,071 29,768,243 ### ### ###
2013-Mar-01 Fri 5.55 5.59 5.45 5.52 32.7 32.7 0.4
2013-Feb-28 Thu 5.52 5.59 ### 5.58 4,302,281 12,024,875 ### ### 0.4
2013-Feb-27 Wed 5.53 5.53 5.41 5.48 ### ### ###
2013-Feb-26 Tue 5.47 5.51 ### 5.45 29.5 29.5 ###
2013-Feb-25 Mon 5.52 ### 5.48 5.48 6,553,780 17,957,357 25.3 25.3 ###
2013-Feb-22 Fri 5.58 ### 5.49 5.49 9,057,355 ### 15.3 15.3 0.4
2013-Feb-21 Thu 5.51 ### 5.47 5.48 7,190,523 19,666,080 ### ### ###
2013-Feb-20 Wed 5.43 5.57 5.42 5.51 10,620,084 ### 82.9 82.9 ###
2013-Feb-19 Tue 5.55 5.58 ### ### ### ### 0.0
2013-Feb-18 Mon ### 5.25 ### 5.25 2,188,825 ### 86.1 86.1 0.4
2013-Feb-15 Fri ### ### ### ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 5 24.1 24.1 0.4
2013-Feb-11 Mon ### ### 5 ### 4,134,921 ### 82.3 82.3 0.0
2013-Feb-08 Fri ### ### 4.83 ### 3,803,452 ### 89.1 89.1 0.0
2013-Feb-07 Thu 4.81 ### 4.75 ### ### ### 0.0
2013-Feb-06 Wed 4.78 4.88 4.78 4.83 76.5 76.5 0.3
2013-Feb-05 Tue 4.82 4.86 4.76 4.82 3,083,227 14,830,321 73.5 73.5 0.3
2013-Feb-04 Mon ### ### 4.785 4.86 9,162,842 ### ### ### 0.3
2013-Feb-01 Fri 4.84 ### 4.8 4.88 ### ### 0.3
2013-Jan-31 Thu 4.85 4.855 4.81 4.83 6,794,073 32,832,357 ### ### 0.3
2013-Jan-30 Wed 4.84 4.86 4.8 4.84 3,320,351 ### 71.1 71.1 0.3
2013-Jan-29 Tue 4.84 4.84 4.75 4.77 5,367,483 25,737,080 21.4 21.4 ###
2013-Jan-25 Fri 4.75 4.87 4.725 4.84 5,830,759 ### 83.0 83.0 0.3
2013-Jan-24 Thu 4.74 4.77 4.73 4.75 3,773,054 ### 69.9 69.9 ###
2013-Jan-23 Wed 4.75 ### 4.745 4.78 ### ### ###
2013-Jan-22 Tue 4.77 4.79 4.72 4.72 ### ### 0.3
2013-Jan-21 Mon 4.77 4.79 4.73 4.77 2,959,246 ### ### ### ###
2013-Jan-18 Fri 4.76 4.79 4.72 4.78 2,802,824 13,327,428 ### ### ###
2013-Jan-17 Thu 4.78 4.8 4.74 4.78 5,042,221 ### ### ### ###
2013-Jan-16 Wed 4.73 4.81 4.71 4.78 3,263,429 15,533,922 ### ### ###
2013-Jan-15 Tue 4.82 4.83 4.73 4.75 1,364,775 6,523,624 ### ### ###
2013-Jan-14 Mon 4.8 4.85 4.71 4.84 78.2 78.2 0.3
2013-Jan-11 Fri 4.83 4.83 4.755 4.76 18.1 18.1 ###
2013-Jan-10 Thu 4.79 4.82 4.72 4.8 69.0 69.0 0.3
2013-Jan-09 Wed 4.78 4.8 4.72 4.78 70.6 70.6 ###
2013-Jan-08 Tue 4.83 4.84 4.77 4.78 28.8 28.8 ###
2013-Jan-07 Mon 4.85 ### 4.785 4.8 1,680,948 ### ### ### 0.3
2013-Jan-04 Fri 4.87 4.88 4.775 4.8 1,735,058 ### ### ### 0.3
2013-Jan-03 Thu 4.75 4.88 4.73 4.88 83.3 83.3 0.3
2013-Jan-02 Wed ### ### ### 4.77 2,035,651 0 85.1 85.1 ###
2012-Dec-31 Mon ### 4.71 ### ### 3,384,787 7,971,173 ### ### 0.0
2012-Dec-28 Fri 4.74 4.78 4.7 4.7 1,443,726 ### ### ### 0.3
2012-Dec-27 Thu ### 4.72 ### 4.72 80.1 80.1 0.3
2012-Dec-24 Mon ### ### ### ### 782,058 0 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### 4,476,488 0 ### ### 0.0
2012-Dec-20 Thu ### ### 4.56 ### 5,611,845 ### 71.2 71.2 0.0
2012-Dec-19 Wed 4.5 ### 4.49 ### 3,909,551 8,776,941 87.5 87.5 0.0
2012-Dec-18 Tue 4.49 ### 4.47 4.5 3,235,185 ### ### ### ###
2012-Dec-17 Mon 4.5 4.52 4.46 4.47 ### ### ###
2012-Dec-14 Fri 4.48 4.53 4.46 4.51 74.0 74.0 0.3
2012-Dec-13 Thu 4.55 4.56 4.46 4.47 4,978,152 ### 16.6 16.6 ###
2012-Dec-12 Wed 4.48 4.58 4.45 4.56 3,836,088 ### 82.3 82.3 0.3
2012-Dec-11 Tue 4.44 4.47 4.42 4.45 1,616,040 ### ### ### 0.3
2012-Dec-10 Mon 4.43 4.46 4.41 4.43 74.7 74.7 ###
2012-Dec-07 Fri 4.4 4.42 ### 4.42 2,601,855 ### ### ### 0.3
2012-Dec-06 Thu 4.44 4.44 ### ### 16.5 16.5 0.0
2012-Dec-05 Wed 4.4 4.42 4.375 4.4 4,408,379 19,385,846 67.2 67.2 0.3
2012-Dec-04 Tue ### 4.4 ### ### 2,706,685 ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 1,486,248 0 ### ### 0.0
2012-Nov-30 Fri ### ### 4.28 ### 67.2 67.2 0.0
2012-Nov-29 Thu 4.25 ### 4.22 ### ### ### 0.0
2012-Nov-28 Wed 4.29 ### 4.2 4.21 3,361,423 7,058,988 ### ### ###
2012-Nov-27 Tue ### ### 4.28 ### ### ### 0.0
2012-Nov-26 Mon 4.23 4.29 4.23 4.29 2,747,683 11,705,129 ### ### ###
2012-Nov-23 Fri 4.26 4.27 4.2 4.23 22.2 22.2 0.3
2012-Nov-22 Thu ### ### 4.26 4.26 3,999,271 8,518,447 ### ### 0.3
2012-Nov-21 Wed ### ### 4.23 4.25 2,993,577 ### 21.9 21.9 ###
2012-Nov-20 Tue 4.28 ### 4.25 4.29 3,209,225 ### ### ### ###
2012-Nov-19 Mon ### ### 4.26 4.29 27.5 27.5 ###
2012-Nov-16 Fri ### ### 4.24 ### ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 5,586,071 0 93.9 93.9 0.0
2012-Nov-14 Wed 4.2 4.26 ### ### 4,631,047 ### 28.7 28.7 0.0
2012-Nov-13 Tue ### ### 4.28 4.28 40.0 40.0 0.3
2012-Nov-12 Mon 4.4 4.42 ### ### 2,348,689 ### ### ### 0.0
2012-Nov-09 Fri ### 4.41 4.28 ### 3,379,521 ### ### ### 0.0
2012-Nov-08 Thu 4.4 4.43 ### ### 3,101,542 ### 23.0 23.0 0.0
2012-Nov-07 Wed 4.42 4.45 ### 4.44 2,804,620 6,240,279 72.4 72.4 0.3
2012-Nov-06 Tue 4.43 4.45 4.41 4.43 69.5 69.5 ###
2012-Nov-05 Mon 4.48 4.5 ### 4.43 ### ### ###
2012-Nov-02 Fri 4.52 4.54 4.48 4.51 2,288,621 10,321,680 ### ### 0.3
2012-Nov-01 Thu 4.52 4.53 4.47 4.48 29.4 29.4 ###
2012-Oct-31 Wed 4.54 4.58 4.475 4.56 ### ### 0.3
2012-Oct-30 Tue 4.51 4.55 4.45 4.5 5,704,447 ### ### ### ###
2012-Oct-29 Mon 4.48 4.52 4.45 4.51 1,824,756 ### 79.9 79.9 0.3
2012-Oct-26 Fri 4.49 ### 4.43 4.45 3,465,853 ### 29.5 29.5 0.3
2012-Oct-25 Thu 4.53 4.53 4.48 4.53 3,270,971 14,735,724 72.6 72.6 ###
2012-Oct-24 Wed 4.52 4.55 4.49 4.51 2,510,825 11,348,928 ### ### 0.3
2012-Oct-23 Tue 4.51 ### 4.5 4.55 ### ### 0.3
2012-Oct-22 Mon 4.53 4.55 4.49 4.54 1,701,229 7,689,555 67.1 67.1 0.3
2012-Oct-19 Fri 4.46 4.56 4.45 4.55 ### ### 0.3
2012-Oct-18 Thu 4.5 ### 4.45 4.48 28.3 28.3 ###
2012-Oct-17 Wed 4.49 4.49 4.45 4.47 3,012,954 ### 25.9 25.9 ###
2012-Oct-16 Tue 4.45 4.49 4.44 4.47 ### ### ###
2012-Oct-15 Mon 4.46 4.49 4.425 4.47 74.3 74.3 ###
2012-Oct-12 Fri 4.48 4.52 4.46 4.48 67.4 67.4 ###
2012-Oct-11 Thu 4.47 4.47 4.43 4.46 ### ### 0.3
2012-Oct-10 Wed 4.46 ### 4.42 4.48 ### ### ###
2012-Oct-09 Tue 4.53 4.54 4.48 4.5 2,315,172 10,441,425 22.3 22.3 ###
2012-Oct-08 Mon 4.44 4.54 4.44 4.5 84.0 84.0 ###
2012-Oct-05 Fri 4.45 4.46 4.42 4.46 2,742,957 12,178,729 62.8 62.8 0.3
2012-Oct-04 Thu 4.46 4.49 4.43 4.45 27.2 27.2 0.3
2012-Oct-03 Wed 4.44 4.49 4.4 4.45 ### ### 0.3
2012-Oct-02 Tue 4.4 4.45 ### 4.41 ### ### ###
2012-Oct-01 Mon ### 4.42 ### ### 1,063,921 ### 74.5 74.5 0.0
2012-Sep-28 Fri ### ### ### ### 3,723,173 0 24.7 24.7 0.0
2012-Sep-27 Thu ### ### ### ### 3,435,980 0 ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 1,948,677 0 73.1 73.1 0.0
2012-Sep-25 Tue 4.42 4.43 ### ### 2,054,142 4,549,924 ### ### 0.0
2012-Sep-24 Mon 4.4 4.44 ### 4.44 ### ### 0.3
2012-Sep-21 Fri ### 4.41 4.355 ### ### ### 0.0
2012-Sep-20 Thu 4.43 4.46 ### ### 18.6 18.6 0.0
2012-Sep-19 Wed ### 4.42 ### ### 5,133,983 ### ### ### 0.0
2012-Sep-18 Tue ### 4.42 ### ### 2,144,928 ### ### ### 0.0
2012-Sep-17 Mon 4.42 4.43 4.345 ### 4,630,279 20,315,349 21.3 21.3 0.0
2012-Sep-14 Fri 4.44 4.48 4.41 4.43 1,933,873 ### 23.8 23.8 ###
2012-Sep-13 Thu 4.44 4.45 4.4 4.42 28.5 28.5 0.3
2012-Sep-12 Wed 4.48 4.48 4.44 4.47 3,622,141 16,154,748 22.9 22.9 ###
2012-Sep-11 Tue 4.43 4.49 4.43 4.45 74.0 74.0 0.3
2012-Sep-10 Mon 4.52 4.53 4.43 4.46 2,447,041 10,962,743 20.4 20.4 0.3
2012-Sep-07 Fri 4.53 4.56 4.47 4.48 24.6 24.6 ###
2012-Sep-06 Thu 4.49 4.56 4.45 4.46 4,955,071 ### 21.8 21.8 0.3
2012-Sep-05 Wed 4.4 4.49 ### 4.48 4,284,126 ### 89.6 89.6 ###
2012-Sep-04 Tue 4.54 4.56 4.45 4.47 ### ### ###
2012-Sep-03 Mon 4.49 4.5 ### 4.49 ### ### ###
2012-Aug-31 Fri 4.5 4.57 4.47 4.48 3,722,081 ### 30.9 30.9 ###
2012-Aug-30 Thu 4.59 4.59 4.47 4.53 7,882,080 35,705,822 32.5 32.5 ###
2012-Aug-29 Wed ### ### 4.585 ### ### ### 0.0
2012-Aug-28 Tue 4.56 ### 4.56 ### 5,085,728 11,595,459 80.8 80.8 0.0
2012-Aug-27 Mon 4.5 4.57 4.49 4.52 79.4 79.4 0.3
2012-Aug-24 Fri 4.55 4.57 4.47 4.47 ### ### ###
2012-Aug-23 Thu 4.54 ### 4.51 ### 6,870,771 15,493,588 78.0 78.0 0.0
2012-Aug-22 Wed 4.5 4.51 ### 4.51 5,069,456 11,431,623 ### ### 0.3
2012-Aug-21 Tue 4.47 4.52 4.46 4.5 73.9 73.9 ###
2012-Aug-20 Mon 4.44 4.49 ### 4.47 ### ### ###
2012-Aug-17 Fri ### 4.43 ### 4.43 5,308,182 11,757,623 ### ### ###
2012-Aug-16 Thu ### ### 4.28 ### 3,908,725 8,364,671 ### ### 0.0
2012-Aug-15 Wed 4.2 4.285 4.2 4.27 5,506,747 23,362,374 ### ### ###
2012-Aug-14 Tue 4.26 4.29 ### 4.21 5,109,070 10,958,955 21.1 21.1 ###
2012-Aug-13 Mon 4.23 4.26 4.21 4.23 73.8 73.8 0.3
2012-Aug-10 Fri 4.2 4.25 ### 4.2 6,672,288 ### ### ### ###
2012-Aug-09 Thu 4.27 4.29 ### 4.2 ### ### ###
2012-Aug-08 Wed ### ### 4.21 4.29 13.2 13.2 ###
2012-Aug-07 Tue ### 4.42 ### ### 1,582,155 ### ### ### 0.0
2012-Aug-06 Mon ### 4.4 ### ### 18.0 18.0 0.0
2012-Aug-03 Fri ### ### 4.275 ### ### ### 0.0
2012-Aug-02 Thu ### 4.4 4.23 ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### ### ### 0.0
2012-Jul-27 Fri 4.2 4.28 4.2 4.28 ### ### 0.3
2012-Jul-26 Thu ### 4.185 ### ### 1,653,975 3,460,942 ### ### 0.0
2012-Jul-25 Wed ### 4.22 ### ### 26.0 26.0 0.0
2012-Jul-24 Tue ### ### 4.23 4.23 1,787,826 3,781,251 21.2 21.2 0.3
2012-Jul-23 Mon ### ### 4.28 ### 2,050,243 4,387,520 35.9 35.9 0.0
2012-Jul-20 Fri ### 4.4 ### ### 3,771,870 ### ### ### 0.0
2012-Jul-19 Thu 4.4 4.43 ### ### 27.8 27.8 0.0
2012-Jul-18 Wed ### 4.42 ### ### 4,069,746 ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### 1,426,022 0 ### ### 0.0
2012-Jul-16 Mon ### ### 4.27 ### ### ### 0.0
2012-Jul-13 Fri ### ### 4.28 ### ### ### 0.0
2012-Jul-12 Thu ### ### 4.29 ### 2,585,423 ### 78.1 78.1 0.0
2012-Jul-11 Wed 4.26 4.29 4.22 4.26 ### ### 0.3
2012-Jul-10 Tue ### ### 4.26 4.26 21.2 21.2 0.3
2012-Jul-09 Mon ### ### 4.29 ### 2,006,441 ### ### ### 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### 4.41 ### ### ### ### 0.0
2012-Jul-04 Wed ### 4.4 ### ### 2,965,155 6,523,341 ### ### 0.0
2012-Jul-03 Tue ### ### ### ### ### ### 0.0
2012-Jul-02 Mon ### 4.43 ### ### 72.9 72.9 0.0
2012-Jun-29 Fri ### 4.44 ### ### 84.1 84.1 0.0
2012-Jun-28 Thu 4.25 ### ### ### 20.5 20.5 0.0
2012-Jun-27 Wed 4.25 4.28 4.2 4.23 ### ### 0.3
2012-Jun-26 Tue 4.25 ### ### 4.2 4,044,789 0 26.9 26.9 ###
2012-Jun-25 Mon 4.29 4.29 ### 4.29 80.8 80.8 ###
2012-Jun-22 Fri 4.26 ### 4.24 4.29 2,621,372 ### 79.5 79.5 ###
2012-Jun-21 Thu ### ### 4.29 4.29 6,795,053 14,575,388 23.7 23.7 ###
2012-Jun-20 Wed 4.42 4.44 ### 4.4 4,750,774 ### 32.1 32.1 0.3
2012-Jun-19 Tue ### 4.41 ### ### 29.9 29.9 0.0
2012-Jun-18 Mon ### 4.41 ### 4.41 ### ### ###
2012-Jun-15 Fri 4.29 ### 4.24 ### 73.4 73.4 0.0
2012-Jun-14 Thu ### ### 4.24 4.27 3,143,743 ### ### ### ###
2012-Jun-13 Wed ### ### ### ### 3,600,185 0 80.1 80.1 0.0
2012-Jun-12 Tue ### ### ### ### 80.7 80.7 0.0
2012-Jun-08 Fri 4.44 4.44 4.29 ### ### ### 0.0
2012-Jun-07 Thu ### 4.42 4.28 4.42 85.9 85.9 0.3
2012-Jun-06 Wed 4.42 4.43 ### ### 16.7 16.7 0.0
2012-Jun-05 Tue 4.47 4.47 ### 4.43 1,873,988 ### 21.5 21.5 ###
2012-Jun-04 Mon 4.44 4.44 ### ### 2,514,320 ### 31.8 31.8 0.0
2012-Jun-01 Fri 4.52 4.53 4.455 4.5 3,983,957 17,897,926 ### ### ###
2012-May-31 Thu 4.48 4.55 4.445 4.54 5,053,982 22,730,284 ### ### 0.3
2012-May-30 Wed 4.48 4.51 4.43 4.51 ### ### 0.3
2012-May-29 Tue 4.43 4.59 4.43 4.52 ### ### 0.3
2012-May-28 Mon 4.47 4.49 4.41 4.47 ### ### ###
2012-May-25 Fri 4.46 4.5 ### 4.47 3,817,552 ### ### ### ###
2012-May-24 Thu 4.5 4.55 4.46 4.48 ### ### ###
2012-May-23 Wed 4.53 4.54 4.47 4.52 4,107,477 18,504,183 ### ### 0.3
2012-May-22 Tue 4.54 4.58 4.52 4.56 3,465,357 15,767,374 65.5 65.5 0.3
2012-May-21 Mon 4.59 ### 4.51 4.52 ### ### 0.3
2012-May-18 Fri 4.52 4.56 ### 4.54 6,264,655 ### ### ### 0.3
2012-May-17 Thu ### ### 4.53 4.55 22.0 22.0 0.3
2012-May-16 Wed ### ### 4.52 4.57 34.1 34.1 ###
2012-May-15 Tue 4.76 4.78 4.7 4.71 ### ### ###
2012-May-14 Mon 4.75 4.78 4.71 4.76 77.1 77.1 ###
2012-May-11 Fri ### 4.76 ### 4.74 83.9 83.9 0.3
2012-May-10 Thu ### 4.71 ### ### 4,856,228 ### ### ### 0.0
2012-May-09 Wed 4.73 4.75 ### ### 5,775,248 ### 32.7 32.7 0.0
2012-May-08 Tue 4.76 4.785 4.73 4.75 4,902,725 ### ### ### ###
2012-May-07 Mon 4.77 ### 4.74 4.74 43.6 43.6 0.3
2012-May-04 Fri 4.79 4.84 4.76 4.83 3,656,178 17,549,654 ### ### 0.3
2012-May-03 Thu 4.74 4.82 4.74 4.79 ### ### 0.3
2012-May-02 Wed 4.76 4.8 4.74 4.75 31.7 31.7 ###
2012-May-01 Tue 4.7 4.78 ### 4.75 6,336,870 ### 78.7 78.7 ###
2012-Apr-30 Mon ### 4.8 ### 4.73 ### ### 0.3
2012-Apr-27 Fri ### ### ### ### 4,489,426 0 29.9 29.9 0.0
2012-Apr-26 Thu ### ### ### ### 3,526,829 0 34.0 34.0 0.0
2012-Apr-24 Tue 4.71 4.73 ### ### 24.5 24.5 0.0
2012-Apr-23 Mon 4.75 4.75 ### 4.71 4,013,249 ### 28.3 28.3 ###
2012-Apr-20 Fri 4.77 4.77 4.73 4.75 2,646,357 ### ### ### ###
2012-Apr-19 Thu 4.72 4.825 ### 4.79 4,299,124 ### ### ### 0.3
2012-Apr-18 Wed 4.79 4.83 4.74 4.75 20.1 20.1 ###
2012-Apr-17 Tue 4.74 4.78 4.73 4.76 78.4 78.4 ###
2012-Apr-16 Mon 4.71 ### 4.71 4.77 ### ### ###
2012-Apr-13 Fri 4.79 4.79 4.74 4.76 23.1 23.1 ###
2012-Apr-12 Thu ### 4.71 ### 4.7 ### ### 0.3
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### 4.71 4.655 4.7 2,233,554 ### 83.2 83.2 0.3
2012-Apr-05 Thu 4.72 4.79 ### 4.74 ### ### 0.3
2012-Apr-04 Wed 4.86 ### 4.75 4.75 16.6 16.6 ###
2012-Apr-03 Tue 4.85 ### 4.84 4.88 77.1 77.1 0.3
2012-Apr-02 Mon ### ### 4.83 4.87 25.2 25.2 0.3
2012-Mar-30 Fri 4.86 ### 4.86 ### ### ### 0.0
2012-Mar-29 Thu 4.88 4.89 4.84 4.87 1,550,972 7,545,478 33.1 33.1 0.3
2012-Mar-28 Wed 4.81 4.88 4.8 4.86 2,380,056 11,519,471 73.9 73.9 0.3
2012-Mar-27 Tue 4.88 4.89 4.8 4.82 2,609,029 12,640,745 ### ### 0.3
2012-Mar-26 Mon 4.8 4.855 4.78 4.8 71.6 71.6 0.3
2012-Mar-23 Fri ### 4.82 ### 4.78 3,027,021 7,295,120 85.4 85.4 ###
2012-Mar-22 Thu 4.77 4.82 4.75 4.76 ### ### ###
2012-Mar-21 Wed 4.82 4.84 4.74 4.77 21.0 21.0 ###
2012-Mar-20 Tue 4.88 4.89 4.81 4.86 5,228,070 ### 31.1 31.1 0.3
2012-Mar-19 Mon ### ### 4.88 ### 24.7 24.7 0.0
2012-Mar-16 Fri ### ### 4.87 ### 5,389,756 13,124,055 ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 6,721,147 0 79.3 79.3 0.0
2012-Mar-14 Wed 4.88 ### 4.87 ### ### ### 0.0
2012-Mar-13 Tue 4.8 4.84 4.78 4.8 3,593,651 ### ### ### 0.3
2012-Mar-12 Mon 4.77 4.82 4.75 4.77 2,268,186 10,853,270 ### ### ###
2012-Mar-09 Fri 4.82 4.83 4.71 4.79 2,952,684 ### ### ### 0.3
2012-Mar-08 Thu 4.75 4.84 4.73 4.78 ### ### ###
2012-Mar-07 Wed 4.8 4.84 4.73 4.73 ### ### 0.3
2012-Mar-06 Tue 4.86 4.955 4.85 4.87 7,633,055 37,421,052 82.4 82.4 0.3
2012-Mar-05 Mon 4.84 4.89 4.78 4.88 79.0 79.0 0.3
2012-Mar-02 Fri 4.89 ### 4.87 ### ### ### 0.0
2012-Mar-01 Thu ### ### 4.87 4.89 30.0 30.0 ###
2012-Feb-29 Wed 4.87 ### 4.87 ### 3,336,272 8,123,822 78.2 78.2 0.0
2012-Feb-28 Tue 4.88 ### ### 4.89 4,536,021 0 73.0 73.0 ###
2012-Feb-27 Mon 4.88 ### ### 4.87 3,857,527 0 35.7 35.7 0.3
2012-Feb-24 Fri 4.83 ### 4.83 ### 77.6 77.6 0.0
2012-Feb-23 Thu 4.77 4.88 ### 4.82 ### ### 0.3
2012-Feb-22 Wed ### 4.82 4.58 4.78 90.2 90.2 ###
2012-Feb-21 Tue 4.54 ### 4.54 ### 80.6 80.6 0.0
2012-Feb-20 Mon 4.59 4.59 4.53 4.57 ### ### ###
2012-Feb-17 Fri 4.54 4.54 4.48 4.52 2,666,372 ### ### ### 0.3
2012-Feb-16 Thu 4.56 4.59 4.47 4.52 ### ### 0.3
2012-Feb-15 Wed 4.57 ### 4.55 4.59 75.1 75.1 0.3
2012-Feb-14 Tue ### ### 4.53 4.59 2,055,820 ### 37.5 37.5 0.3
2012-Feb-13 Mon ### ### 4.59 ### 2,091,351 4,799,650 69.2 69.2 0.0
2012-Feb-10 Fri ### ### 4.56 ### 5,728,544 13,061,080 28.4 28.4 0.0
2012-Feb-09 Thu ### ### ### ### 1,800,746 0 29.7 29.7 0.0
2012-Feb-08 Wed ### 4.7 ### ### 66.1 66.1 0.0
2012-Feb-07 Tue ### 4.74 ### ### 24.7 24.7 0.0
2012-Feb-06 Mon 4.71 4.74 ### ### 3,232,826 ### 28.1 28.1 0.0
2012-Feb-03 Fri ### 4.655 4.56 ### ### ### 0.0
2012-Feb-02 Thu ### ### 4.55 4.59 15.4 15.4 0.3
2012-Feb-01 Wed ### 4.7 ### ### 28.6 28.6 0.0
2012-Jan-31 Tue ### 4.72 4.645 4.7 3,370,259 ### ### ### 0.3
2012-Jan-30 Mon 4.72 4.75 ### 4.73 76.5 76.5 0.3
2012-Jan-27 Fri 4.73 4.76 4.71 4.74 ### ### 0.3
2012-Jan-25 Wed 4.74 4.78 4.71 4.73 3,351,253 ### 27.7 27.7 0.3
2012-Jan-24 Tue 4.7 4.76 4.7 4.73 8,271,821 ### 79.1 79.1 0.3
2012-Jan-23 Mon ### 4.74 ### 4.71 ### ### ###
2012-Jan-20 Fri ### 4.73 ### ### 70.2 70.2 0.0
2012-Jan-19 Thu 4.73 4.73 ### ### 20.0 20.0 0.0
2012-Jan-18 Wed ### 4.73 ### ### ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 1,788,475 0 60.1 60.1 0.0
2012-Jan-16 Mon 4.58 ### 4.56 ### 1,246,040 2,840,971 ### ### 0.0
2012-Jan-13 Fri ### ### 4.59 ### ### ### 0.0
2012-Jan-12 Thu ### 4.7 ### ### ### ### 0.0
2012-Jan-11 Wed ### ### 4.58 ### 2,061,977 4,721,927 73.7 73.7 0.0
2012-Jan-10 Tue 4.56 ### 4.5 4.58 ### ### 0.3
2012-Jan-09 Mon ### ### 4.47 4.52 2,368,643 ### ### ### 0.3
2012-Jan-06 Fri 4.59 ### 4.52 4.58 2,241,185 5,065,078 ### ### 0.3
2012-Jan-05 Thu 4.58 ### 4.56 ### 2,022,451 4,611,188 77.1 77.1 0.0
2012-Jan-04 Wed ### 4.72 4.59 ### ### ### 0.0
2012-Jan-03 Tue 4.53 ### 4.51 ### 1,773,780 3,999,873 ### ### 0.0
2011-Dec-30 Fri 4.58 ### 4.5 4.5 ### ### ###
2011-Dec-29 Thu ### ### 4.54 4.57 1,884,281 ### 13.6 13.6 ###
2011-Dec-28 Wed 4.7 4.7 4.56 ### 1,649,442 ### 35.0 35.0 0.0
2011-Dec-23 Fri ### 4.7 ### ### ### ### 0.0
2011-Dec-22 Thu ### ### 4.53 ### 2,445,184 5,538,341 77.7 77.7 0.0
2011-Dec-21 Wed 4.59 ### 4.53 ### 3,414,749 ### 75.4 75.4 0.0
2011-Dec-20 Tue 4.46 4.53 4.43 4.51 2,916,684 13,066,744 81.4 81.4 0.3
2011-Dec-19 Mon 4.51 4.53 4.44 4.48 54.8 54.8 ###
2011-Dec-16 Fri ### ### 4.51 4.59 3,993,823 9,006,070 ### ### 0.3
2011-Dec-15 Thu 4.56 ### 4.52 ### 82.6 82.6 0.0
2011-Nov-30 Wed 1.49 1.525 1.48 1.525 86.3 86.3 0.1
2011-Nov-29 Tue 1.46 1.47 1.43 1.47 77.3 77.3 ###
2011-Nov-28 Mon 1.47 ### 1.43 1.46 23.3 23.3 0.1
2011-Nov-25 Fri 1.47 1.47 1.42 1.455 14,649,727 21,168,855 30.9 30.9 ###
2011-Nov-24 Thu 1.47 1.49 1.455 1.47 ### ### ###
2011-Nov-23 Wed 1.5 1.51 1.47 1.485 ### ### ###
2011-Nov-22 Tue 1.51 1.52 1.48 ### ### ### 0.0
2011-Nov-21 Mon 1.54 1.55 ### 1.52 8,607,841 6,671,076 26.0 26.0 0.1
2011-Nov-18 Fri ### ### 1.527 ### ### ### 0.0
2011-Nov-17 Thu 1.56 1.582 1.53 1.57 16,555,657 ### 73.5 73.5 0.1
2011-Nov-16 Wed 1.56 1.59 1.53 1.57 15,396,128 24,017,959 ### ### 0.1
2011-Nov-15 Tue 1.555 ### 1.54 1.55 24,755,849 ### 29.6 29.6 ###
2011-Nov-14 Mon 1.55 1.585 1.545 1.555 ### ### ###
2011-Nov-11 Fri 1.48 1.54 1.48 1.525 ### ### 0.1
2011-Nov-10 Thu 1.45 ### 1.375 1.485 ### ### ###
2011-Nov-09 Wed 1.5 1.51 ### 1.49 30,091,325 22,718,950 24.8 24.8 ###
2011-Nov-08 Tue ### ### 1.485 ### 23,018,943 ### ### ### 0.0
2011-Nov-07 Mon ### ### 1.48 1.49 30.0 30.0 ###
2011-Nov-04 Fri 1.49 ### 1.485 1.49 11,321,643 ### ### ### ###
2011-Nov-03 Thu 1.5 1.51 1.455 1.46 19.3 19.3 0.1
2011-Nov-02 Wed 1.475 1.51 1.455 1.485 ### ### ###
2011-Nov-01 Tue 1.53 1.55 1.485 1.51 ### ### 0.1
2011-Oct-31 Mon ### 1.58 ### 1.54 24.4 24.4 ###
2011-Oct-28 Fri ### ### ### 1.575 10,648,752 0 ### ### 0.1
2011-Oct-27 Thu 1.5 1.545 1.49 1.545 8,967,781 ### ### ### ###
2011-Oct-26 Wed 1.46 1.52 1.455 1.51 ### ### 0.1
2011-Oct-25 Tue 1.51 1.525 1.457 1.49 29.2 29.2 ###
2011-Oct-24 Mon 1.51 1.52 ### 1.51 17,930,841 ### ### ### 0.1
2011-Oct-21 Fri 1.49 1.5 1.47 1.48 14,235,741 21,140,075 29.9 29.9 0.1
2011-Oct-20 Thu ### 1.52 1.485 1.5 32.8 32.8 0.1
2011-Oct-19 Wed 1.52 1.54 ### 1.53 4,721,022 3,635,186 ### ### ###
2011-Oct-18 Tue 1.52 1.54 ### ### 8,340,328 6,422,052 38.7 38.7 0.0
2011-Oct-17 Mon ### 1.56 1.53 1.54 ### ### ###


<< Previous 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 2025-06-13 01:16:33 thru 2025-06-13 01:16:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000