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

Currently Thu 25-Dec-25 10:29:31 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for ALL .. Tuesday 23rd December 2025

ALL 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 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jul-12 Tue ### ### ### ### 86.6 86.6 0.0
2011-Jul-11 Mon ### ### ### ### 859,657 0 89.6 89.6 0.0
2011-Jul-08 Fri ### ### ### ### 829,372 0 62.6 62.6 0.0
2011-Jul-07 Thu ### ### ### ### 1,842,441 0 ### ### 0.0
2011-Jul-06 Wed ### 2.4 ### ### ### ### 0.0
2011-Jul-05 Tue ### 2.43 ### ### 1,201,557 ### 34.0 34.0 0.0
2011-Jul-04 Mon 2.43 2.45 ### 2.43 ### ### ###
2011-Jul-01 Fri 2.43 2.45 ### ### 913,128 1,118,581 ### ### 0.0
2011-Jun-30 Thu ### 2.42 ### 2.42 77.1 77.1 0.2
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### 2.42 2.28 ### 31.7 31.7 0.0
2011-Jun-27 Mon ### ### 2.27 ### 5,463,073 6,200,587 ### ### 0.0
2011-Jun-24 Fri ### ### ### ### 2,024,455 0 18.5 18.5 0.0
2011-Jun-23 Thu ### 2.42 ### ### 33.0 33.0 0.0
2011-Jun-22 Wed 2.43 2.46 2.41 2.43 778,185 1,894,880 67.9 67.9 ###
2011-Jun-21 Tue 2.43 2.43 ### 2.41 27.9 27.9 0.2
2011-Jun-20 Mon 2.4 2.43 ### 2.41 85.4 85.4 0.2
2011-Jun-17 Fri 2.4 2.41 ### ### ### ### 0.0
2011-Jun-16 Thu 2.42 2.42 ### ### 27.8 27.8 0.0
2011-Jun-15 Wed 2.41 2.52 ### 2.45 2,314,343 2,916,072 85.9 85.9 0.2
2011-Jun-14 Tue 2.46 2.51 ### 2.45 32.7 32.7 0.2
2011-Jun-10 Fri 2.48 2.53 2.46 2.47 497,529 ### 31.9 31.9 ###
2011-Jun-09 Thu 2.45 2.5 2.42 2.46 1,297,826 3,192,651 ### ### 0.2
2011-Jun-08 Wed 2.51 2.54 2.42 2.43 1,497,279 3,713,251 13.1 13.1 ###
2011-Jun-07 Tue 2.51 2.54 2.51 2.52 831,142 ### 78.2 78.2 ###
2011-Jun-06 Mon 2.57 2.57 2.53 2.55 1,006,076 ### 32.3 32.3 0.2
2011-Jun-03 Fri ### ### 2.59 ### 73.8 73.8 0.0
2011-Jun-02 Thu ### ### ### ### 1,480,889 0 28.9 28.9 0.0
2011-Jun-01 Wed 2.73 2.76 ### 2.7 ### ### 0.2
2011-May-31 Tue ### 2.73 ### 2.73 1,425,673 1,946,043 83.0 83.0 ###
2011-May-30 Mon ### 2.7 ### ### 1,006,683 1,359,022 ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### 2.59 ### 76.5 76.5 0.0
2011-May-25 Wed ### ### 2.59 ### 84.0 84.0 0.0
2011-May-24 Tue ### ### ### ### 1,053,853 0 28.7 28.7 0.0
2011-May-23 Mon ### ### ### ### 1,440,078 0 84.1 84.1 0.0
2011-May-20 Fri ### 2.72 ### ### 1,470,986 2,000,540 83.1 83.1 0.0
2011-May-19 Thu ### 2.7 2.59 ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 2,105,459 0 ### ### 0.0
2011-May-17 Tue ### 2.74 ### ### 78.5 78.5 0.0
2011-May-16 Mon ### ### ### ### 1,067,470 0 ### ### 0.0
2011-May-13 Fri 2.7 2.74 ### 2.71 2,627,525 ### 75.5 75.5 ###
2011-May-12 Thu 2.7 2.73 ### 2.71 77.5 77.5 ###
2011-May-11 Wed 2.79 2.79 2.7 2.74 18.9 18.9 0.2
2011-May-10 Tue 2.72 2.8 2.7 2.79 88.9 88.9 ###
2011-May-09 Mon 2.73 2.76 ### 2.72 4,501,725 6,212,380 29.1 29.1 0.2
2011-May-06 Fri ### 2.73 ### 2.71 4,172,387 ### 84.6 84.6 ###
2011-May-05 Thu ### ### 2.57 ### ### ### 0.0
2011-May-04 Wed 2.73 2.74 ### ### 3,135,589 4,295,756 ### ### 0.0
2011-May-03 Tue 2.7 2.76 ### 2.73 4,098,188 ### ### ### ###
2011-May-02 Mon 2.77 2.78 ### 2.73 4,309,372 5,990,027 34.9 34.9 ###
2011-Apr-29 Fri ### ### 2.53 ### ### ### 0.0
2011-Apr-28 Thu 2.73 2.75 ### ### 2,582,557 ### 17.4 17.4 0.0
2011-Apr-27 Wed 2.81 2.81 2.72 2.74 1,991,570 ### ### ### 0.2
2011-Apr-21 Thu 2.82 2.83 2.77 2.81 1,375,720 ### 28.9 28.9 ###
2011-Apr-20 Wed 2.84 2.86 2.73 2.78 14.6 14.6 0.2
2011-Apr-19 Tue 2.88 ### 2.77 2.79 ### ### ###
2011-Apr-18 Mon ### ### ### ### 1,627,440 0 36.6 36.6 0.0
2011-Apr-15 Fri ### 3 ### ### 1,635,846 ### ### ### 0.0
2011-Apr-14 Thu ### ### 2.87 ### 2,919,241 ### ### ### 0.0
2011-Apr-13 Wed ### 3 ### ### 3,092,189 4,638,283 ### ### 0.0
2011-Apr-12 Tue ### ### 2.82 ### ### ### 0.0
2011-Apr-11 Mon 3.22 3.22 ### ### 8.1 8.1 0.0
2011-Apr-08 Fri 3.25 3.29 ### 3.21 2,486,620 4,090,489 ### ### ###
2011-Apr-07 Thu ### ### ### 3.23 ### ### ###
2011-Apr-06 Wed ### ### ### ### 2,772,482 0 24.5 24.5 0.0
2011-Apr-05 Tue ### 3.26 ### 3.22 2,798,383 ### ### ### 0.2
2011-Apr-04 Mon 3.21 3.25 ### 3.21 ### ### ###
2011-Apr-01 Fri 3.2 3.22 ### 3.2 2,477,050 3,988,050 ### ### 0.2
2011-Mar-31 Thu 3.25 3.28 ### 3.25 2,383,141 3,908,351 66.6 66.6 0.2
2011-Mar-30 Wed 3.23 3.27 3.21 3.23 2,009,074 ### ### ### ###
2011-Mar-29 Tue 3.22 3.25 3.22 3.22 846,021 2,736,877 ### ### 0.2
2011-Mar-28 Mon ### 3.25 ### 3.25 914,041 ### ### ### 0.2
2011-Mar-25 Fri 3.22 3.23 ### 3.21 27.2 27.2 ###
2011-Mar-24 Thu 3.22 3.22 ### ### 1,515,581 2,440,085 21.6 21.6 0.0
2011-Mar-23 Wed 3.22 3.23 ### ### 1,440,924 ### ### ### 0.0
2011-Mar-22 Tue 3.2 ### ### 3.21 ### ### ###
2011-Mar-21 Mon 3.26 3.26 ### 3.22 20.7 20.7 0.2
2011-Mar-18 Fri 3.25 3.25 ### 3.25 52.0 52.0 0.2
2011-Mar-17 Thu 3.26 3.26 ### 3.2 4,379,880 ### ### ### 0.2
2011-Mar-16 Wed 3.25 3.29 3.22 3.26 3,730,253 12,141,973 44.8 44.8 0.2
2011-Mar-15 Tue ### ### 3.26 3.27 42.3 42.3 ###
2011-Mar-14 Mon 3.29 3.41 3.26 ### ### ### 0.0
2011-Mar-11 Fri ### 3.43 3.29 ### 71.3 71.3 0.0
2011-Mar-10 Thu 3.46 3.51 ### ### 4,617,641 8,103,959 ### ### 0.0
2011-Mar-09 Wed ### 3.54 ### 3.48 6,117,446 10,827,879 ### ### 0.2
2011-Mar-08 Tue ### ### ### ### 2,955,046 0 93.4 93.4 0.0
2011-Mar-07 Mon 3.25 ### ### 3.21 4,325,384 0 31.2 31.2 ###
2011-Mar-04 Fri ### 3.2 ### ### 1,550,345 2,480,552 79.1 79.1 0.0
2011-Mar-03 Thu ### ### ### ### 66.0 66.0 0.0
2011-Mar-02 Wed ### ### ### ### 2,773,473 0 31.7 31.7 0.0
2011-Mar-01 Tue ### 3.21 ### ### ### ### 0.0
2011-Feb-28 Mon 3.2 3.21 ### ### 716,885 ### 30.4 30.4 0.0
2011-Feb-25 Fri ### ### ### 3.22 ### ### 0.2
2011-Feb-24 Thu ### 3.4 ### ### 70.9 70.9 0.0
2011-Feb-23 Wed ### ### 3 ### 91.3 91.3 0.0
2011-Feb-22 Tue ### ### ### ### 85.5 85.5 0.0
2011-Feb-21 Mon ### ### ### ### 968,570 0 ### ### 0.0
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 1,477,955 0 71.4 71.4 0.0
2011-Feb-16 Wed ### ### ### ### 34.6 34.6 0.0
2011-Feb-15 Tue ### ### ### ### 825,880 0 77.8 77.8 0.0
2011-Feb-14 Mon ### ### 2.89 ### 1,076,876 1,556,085 ### ### 0.0
2011-Feb-11 Fri 2.89 ### 2.87 2.88 641,548 920,621 ### ### 0.2
2011-Feb-10 Thu 2.87 ### 2.87 ### 635,548 ### ### ### 0.0
2011-Feb-09 Wed ### ### 2.85 2.88 33.0 33.0 0.2
2011-Feb-08 Tue ### ### 2.86 2.88 30.5 30.5 0.2
2011-Feb-07 Mon 3 3 2.89 ### 1,882,324 5,543,444 ### ### 0.0
2011-Feb-04 Fri 2.89 ### 2.89 ### 1,278,644 1,847,640 ### ### 0.0
2011-Feb-03 Thu ### ### 2.86 2.89 22.4 22.4 ###
2011-Feb-02 Wed ### ### 2.88 2.88 1,300,257 1,872,370 22.5 22.5 0.2
2011-Feb-01 Tue ### ### 2.87 2.88 2,102,851 ### 14.1 14.1 0.2
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### 3 ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### 511,051 0 24.7 24.7 0.0
2011-Jan-25 Tue ### ### ### ### 83.2 83.2 0.0
2011-Jan-24 Mon ### ### 3 ### 37.5 37.5 0.0
2011-Jan-21 Fri ### ### ### ### 784,583 0 32.7 32.7 0.0
2011-Jan-20 Thu ### ### ### ### 1,588,140 0 ### ### 0.0
2011-Jan-19 Wed ### ### ### ### 76.3 76.3 0.0
2011-Jan-18 Tue ### ### ### ### 1,702,185 0 ### ### 0.0
2011-Jan-17 Mon ### ### ### ### 86.9 86.9 0.0
2011-Jan-14 Fri ### ### ### 3 ### ### 0.2
2011-Jan-13 Thu ### 3 ### ### 64.6 64.6 0.0
2011-Jan-12 Wed 2.89 ### 2.86 ### 877,389 ### ### ### 0.0
2011-Jan-11 Tue 2.87 ### 2.87 ### ### ### 0.0
2011-Jan-10 Mon ### ### 2.87 2.87 709,127 ### 25.2 25.2 ###
2011-Jan-07 Fri ### ### ### ### 2,200,740 0 25.3 25.3 0.0
2011-Jan-06 Thu ### ### ### ### 1,063,629 0 30.0 30.0 0.0
2011-Jan-05 Wed ### 3 ### ### ### ### 0.0
2011-Jan-04 Tue ### ### 3 ### 1,681,773 2,522,659 ### ### 0.0
2010-Dec-31 Fri 3 ### ### ### 29.5 29.5 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### 3 ### 652,481 978,721 76.3 76.3 0.0
2010-Dec-24 Fri ### ### ### 3 344,440 0 28.0 28.0 0.2
2010-Dec-23 Thu ### ### ### 3 ### ### 0.2
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 14.1 14.1 0.0
2010-Dec-20 Mon ### ### ### ### 3,774,649 0 ### ### 0.0
2010-Dec-17 Fri 2.82 ### 2.82 ### 89.2 89.2 0.0
2010-Dec-16 Thu ### 2.81 ### 2.8 90.8 90.8 0.2
2010-Dec-15 Wed ### 2.7 ### ### 2,246,120 ### ### ### 0.0
2010-Dec-14 Tue ### ### ### ### 1,910,740 0 ### ### 0.0
2010-Dec-13 Mon ### 2.7 ### ### ### ### 0.0
2010-Dec-10 Fri ### 2.71 2.59 ### 12,372,574 32,787,321 86.6 86.6 0.0
2010-Dec-09 Thu ### 2.72 2.56 2.57 2,937,023 7,753,740 ### ### ###
2010-Dec-08 Wed ### 2.71 ### ### 79.9 79.9 0.0
2010-Dec-07 Tue ### ### ### ### 2,857,949 0 80.5 80.5 0.0
2010-Dec-06 Mon ### ### ### ### ### ### 0.0
2010-Dec-03 Fri ### ### 2.57 ### 4,630,270 ### 74.2 74.2 0.0
2010-Dec-02 Thu ### ### 2.55 2.56 ### ### 0.2
2010-Dec-01 Wed ### ### 2.54 2.57 24.8 24.8 ###
2010-Nov-30 Tue 2.72 2.75 2.52 ### 41,662,152 109,779,770 10.0 10.0 0.0
2010-Nov-29 Mon ### 2.8 ### 2.71 78.7 78.7 ###
2010-Nov-26 Fri 2.7 ### ### 2.7 20,188,029 0 69.0 69.0 0.2
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### 3.42 ### ### 3,171,183 5,422,722 ### ### 0.0
2010-Nov-23 Tue 3.42 3.47 3.41 3.44 ### ### 0.2
2010-Nov-22 Mon 3.5 3.5 3.41 3.44 1,823,683 6,300,824 22.9 22.9 0.2
2010-Nov-19 Fri 3.41 3.48 3.41 3.46 83.6 83.6 0.2
2010-Nov-18 Thu ### 3.44 ### 3.42 3,014,054 5,184,172 ### ### 0.2
2010-Nov-17 Wed ### 3.4 ### ### 77.6 77.6 0.0
2010-Nov-16 Tue 3.45 3.47 ### 3.4 ### ### 0.2
2010-Nov-15 Mon 3.42 3.48 3.4 3.45 ### ### ###
2010-Nov-12 Fri 3.52 3.52 ### 3.41 6,751,159 ### 13.2 13.2 ###
2010-Nov-11 Thu 3.57 3.59 3.47 3.52 2,889,888 ### 19.5 19.5 ###
2010-Nov-10 Wed ### ### 3.57 3.59 ### ### ###
2010-Nov-09 Tue ### ### 3.59 ### ### ### 0.0
2010-Nov-08 Mon ### 3.72 ### ### ### ### 0.0
2010-Nov-05 Fri ### 3.7 ### ### 65.9 65.9 0.0
2010-Nov-04 Thu 3.77 3.79 3.56 ### 2,543,459 ### ### ### 0.0
2010-Nov-03 Wed ### 3.74 ### 3.71 85.9 85.9 ###
2010-Nov-02 Tue 3.51 ### 3.51 ### 88.7 88.7 0.0
2010-Nov-01 Mon 3.5 3.54 3.49 3.52 942,377 3,312,455 70.7 70.7 ###
2010-Oct-29 Fri 3.56 3.56 3.48 3.51 ### ### ###
2010-Oct-28 Thu 3.56 3.59 3.51 3.56 ### ### 0.3
2010-Oct-27 Wed 3.48 ### 3.47 3.56 87.7 87.7 0.3
2010-Oct-26 Tue 3.55 3.56 3.46 3.48 1,230,429 ### 20.9 20.9 0.2
2010-Oct-25 Mon 3.5 3.56 3.48 3.55 71.0 71.0 ###
2010-Oct-22 Fri 3.45 3.5 3.45 3.49 1,338,947 4,652,840 75.4 75.4 ###
2010-Oct-21 Thu 3.51 3.51 3.44 3.45 1,120,644 ### ### ### ###
2010-Oct-20 Wed 3.44 3.47 3.41 3.46 ### ### 0.2
2010-Oct-19 Tue 3.48 3.5 3.45 3.46 1,450,272 ### 32.7 32.7 0.2
2010-Oct-18 Mon 3.46 3.49 3.46 3.47 ### ### 0.2
2010-Oct-15 Fri 3.47 3.48 3.44 3.47 639,127 2,211,379 ### ### 0.2
2010-Oct-14 Thu 3.48 3.49 3.45 3.49 2,601,187 ### ### ### ###
2010-Oct-13 Wed 3.48 3.51 3.44 3.45 2,061,686 7,164,358 ### ### ###
2010-Oct-12 Tue 3.48 3.51 3.41 3.46 4,447,674 15,388,952 42.7 42.7 0.2
2010-Oct-11 Mon 3.46 3.52 3.46 3.48 ### ### 0.2
2010-Oct-08 Fri 3.42 3.48 3.42 3.45 1,278,082 4,409,382 70.9 70.9 ###
2010-Oct-07 Thu 3.48 3.48 3.42 3.47 1,776,246 6,128,048 26.6 26.6 0.2
2010-Oct-06 Wed 3.45 3.49 3.44 3.47 1,674,845 ### ### ### 0.2
2010-Oct-05 Tue 3.42 3.45 ### 3.42 1,087,853 1,876,546 68.6 68.6 0.2
2010-Oct-04 Mon 3.45 3.49 3.43 3.43 669,275 ### 28.4 28.4 0.2
2010-Oct-01 Fri 3.52 3.53 3.41 3.42 1,560,771 5,415,875 13.7 13.7 0.2
2010-Sep-30 Thu 3.58 ### 3.48 3.53 1,941,124 3,377,555 28.5 28.5 0.3
2010-Sep-29 Wed ### ### 3.55 3.55 ### ### ###
2010-Sep-28 Tue ### ### ### ### 647,958 0 70.3 70.3 0.0
2010-Sep-27 Mon ### 3.74 ### ### 21.5 21.5 0.0
2010-Sep-24 Fri ### ### ### ### 1,029,441 0 27.4 27.4 0.0
2010-Sep-23 Thu ### 3.73 ### ### 68.8 68.8 0.0
2010-Sep-22 Wed 3.78 3.8 3.7 3.71 ### ### ###
2010-Sep-21 Tue 3.8 3.83 3.77 3.78 39.5 39.5 0.3
2010-Sep-20 Mon 3.7 3.78 3.7 3.75 80.2 80.2 0.3
2010-Sep-17 Fri 3.78 3.79 ### 3.74 2,214,550 4,196,572 ### ### 0.3
2010-Sep-16 Thu ### ### 3.72 3.74 3,257,343 6,058,657 10.6 10.6 0.3
2010-Sep-15 Wed ### ### 3.78 3.89 14.4 14.4 0.3
2010-Sep-14 Tue 3.8 ### 3.8 ### 2,569,880 4,882,772 ### ### 0.0
2010-Sep-13 Mon 3.82 3.82 3.74 3.8 27.5 27.5 ###
2010-Sep-10 Fri 3.77 3.8 3.75 3.75 ### ### 0.3
2010-Sep-09 Thu 3.76 3.8 3.7 3.73 989,228 ### ### ### ###
2010-Sep-08 Wed ### 3.84 ### 3.7 1,818,427 3,491,379 ### ### 0.3
2010-Sep-07 Tue 3.72 3.74 ### ### 19.3 19.3 0.0
2010-Sep-06 Mon ### 3.73 ### ### ### ### 0.0
2010-Sep-03 Fri 3.87 3.87 ### ### ### ### 0.0
2010-Sep-02 Thu 3.81 3.87 3.78 3.83 74.7 74.7 ###
2010-Sep-01 Wed 3.75 3.78 ### 3.76 3,383,586 6,394,977 59.9 59.9 0.3
2010-Aug-31 Tue ### 3.74 ### 3.72 2,811,551 ### ### ### 0.3
2010-Aug-30 Mon 3.59 3.73 3.55 3.7 ### ### 0.3
2010-Aug-27 Fri 3.41 3.59 ### 3.58 93.0 93.0 0.3
2010-Aug-26 Thu 3.46 3.48 ### 3.45 ### ### ###
2010-Aug-25 Wed 3.46 3.48 3.44 3.46 2,893,175 10,010,385 ### ### 0.2
2010-Aug-24 Tue 3.49 ### 3.49 3.52 4,646,555 ### 82.3 82.3 ###
2010-Aug-23 Mon 3.44 3.5 3.42 3.43 1,309,552 4,531,049 32.0 32.0 0.2
2010-Aug-20 Fri 3.52 3.52 3.42 3.43 14.1 14.1 0.2
2010-Aug-19 Thu 3.55 3.57 3.52 3.56 ### ### 0.3
2010-Aug-18 Wed 3.56 3.59 3.53 3.56 ### ### 0.3
2010-Aug-17 Tue 3.49 3.53 3.43 3.5 ### ### 0.3
2010-Aug-16 Mon 3.43 3.53 3.41 3.49 1,770,778 ### 81.1 81.1 ###
2010-Aug-13 Fri 3.42 3.51 3.41 3.45 62.5 62.5 ###
2010-Aug-12 Thu 3.52 3.55 ### 3.42 3,382,459 ### ### ### 0.2
2010-Aug-11 Wed ### ### 3.56 3.56 1,973,786 ### 24.3 24.3 0.3
2010-Aug-10 Tue ### ### 3.58 ### ### ### 0.0
2010-Aug-09 Mon 3.58 3.72 3.58 ### 82.3 82.3 0.0
2010-Aug-06 Fri 3.48 ### 3.44 ### ### ### 0.0
2010-Aug-05 Thu 3.42 3.49 3.41 3.48 78.8 78.8 0.2
2010-Aug-04 Wed 3.44 3.45 ### ### ### ### 0.0
2010-Aug-03 Tue 3.4 3.46 ### 3.45 81.6 81.6 ###
2010-Aug-02 Mon 3.4 3.42 ### ### 796,883 ### 19.6 19.6 0.0
2010-Jul-30 Fri 3.41 3.45 ### ### ### ### 0.0
2010-Jul-29 Thu 3.51 3.54 3.42 3.43 13.9 13.9 0.2
2010-Jul-28 Wed ### ### 3.56 3.56 912,954 1,625,058 20.8 20.8 0.3
2010-Jul-27 Tue 3.59 ### 3.57 ### 759,441 ### 75.7 75.7 0.0
2010-Jul-26 Mon ### ### 3.55 3.59 ### ### ###
2010-Jul-23 Fri 3.48 3.58 3.46 3.58 ### ### 0.3
2010-Jul-22 Thu 3.47 3.47 3.41 3.43 633,689 ### ### ### 0.2
2010-Jul-21 Wed 3.51 3.53 3.48 3.49 ### ### ###
2010-Jul-20 Tue 3.45 3.53 3.42 3.49 ### ### ###
2010-Jul-19 Mon 3.46 3.47 ### 3.44 30.3 30.3 0.2
2010-Jul-16 Fri 3.53 3.55 3.44 3.53 1,757,856 ### ### ### 0.3
2010-Jul-15 Thu 3.56 3.56 3.45 3.55 1,563,520 ### 32.5 32.5 ###
2010-Jul-14 Wed 3.5 3.57 3.47 3.57 1,223,582 ### ### ### 0.3
2010-Jul-13 Tue 3.48 3.56 3.41 3.41 ### ### ###
2010-Jul-12 Mon ### ### 3.49 3.52 2,150,552 ### ### ### ###
2010-Jul-09 Fri ### ### 3.56 ### 5,223,259 ### ### ### 0.0
2010-Jul-08 Thu ### 3.71 3.59 ### ### ### 0.0
2010-Jul-07 Wed 3.71 3.71 3.55 ### 7,981,843 ### ### ### 0.0
2010-Jul-06 Tue ### 3.72 ### 3.72 1,952,123 3,630,948 70.4 70.4 0.3
2010-Jul-05 Mon ### 3.77 ### ### 2,108,183 3,973,924 82.6 82.6 0.0
2010-Jul-02 Fri ### ### 3.55 ### 2,465,470 ### ### ### 0.0
2010-Jul-01 Thu ### ### 3.54 ### 1,710,870 ### 69.9 69.9 0.0
2010-Jun-30 Wed 3.58 ### 3.55 ### ### ### 0.0
2010-Jun-29 Tue ### 3.72 ### ### 1,283,181 ### ### ### 0.0
2010-Jun-28 Mon 3.71 3.73 ### 3.7 44.8 44.8 0.3
2010-Jun-25 Fri 3.71 3.77 3.7 3.73 997,675 ### 75.6 75.6 ###
2010-Jun-24 Thu 3.78 3.82 3.74 3.74 ### ### 0.3
2010-Jun-23 Wed 3.81 3.85 3.75 3.75 1,918,774 7,291,341 27.3 27.3 0.3
2010-Jun-22 Tue 3.88 3.89 3.83 3.86 ### ### 0.3
2010-Jun-21 Mon ### 4 ### ### 25.2 25.2 0.0
2010-Jun-18 Fri 4 ### ### ### 3,665,571 0 22.3 22.3 0.0
2010-Jun-17 Thu ### ### ### ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 2,534,750 0 20.1 20.1 0.0
2010-Jun-15 Tue ### ### ### ### 1,363,075 0 ### ### 0.0
2010-Jun-11 Fri ### ### 4 ### 1,538,840 3,077,680 21.2 21.2 0.0
2010-Jun-10 Thu 4 ### ### ### 2,057,955 0 77.2 77.2 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### 3.84 ### 7,453,142 ### 17.9 17.9 0.0
2010-Jun-07 Mon ### ### ### 4 39.3 39.3 0.3
2010-Jun-04 Fri ### ### ### ### 25.1 25.1 0.0
2010-Jun-03 Thu ### ### ### ### 24.9 24.9 0.0
2010-Jun-02 Wed ### ### ### ### 82.3 82.3 0.0
2010-Jun-01 Tue ### ### ### ### 1,884,054 0 36.4 36.4 0.0
2010-May-31 Mon ### ### ### ### 83.2 83.2 0.0
2010-May-28 Fri ### ### 4 ### 1,684,858 ### 64.9 64.9 0.0
2010-May-27 Thu ### ### ### ### 24.0 24.0 0.0
2010-May-26 Wed ### ### ### ### 2,863,957 0 29.1 29.1 0.0
2010-May-25 Tue ### ### ### ### 31.2 31.2 0.0
2010-May-24 Mon ### ### ### ### 1,251,545 0 ### ### 0.0
2010-May-21 Fri ### ### ### ### 2,256,588 0 ### ### 0.0
2010-May-20 Thu ### 4.2 ### ### 1,507,671 ### ### ### 0.0
2010-May-19 Wed ### 4.23 ### ### 796,723 ### ### ### 0.0
2010-May-18 Tue 4.25 4.27 4.21 4.25 ### ### ###
2010-May-17 Mon 4.22 4.28 ### ### ### ### 0.0
2010-May-14 Fri 4.23 ### 4.23 4.28 76.7 76.7 0.3
2010-May-13 Thu ### ### 4.24 4.26 4,102,788 ### 16.6 16.6 0.3
2010-May-12 Wed 4.29 ### ### 4.26 3,004,844 0 ### ### 0.3
2010-May-11 Tue 4.23 ### ### 4.22 ### ### ###
2010-May-10 Mon ### 4.26 ### 4.23 70.3 70.3 0.3
2010-May-07 Fri ### ### ### ### 2,079,959 0 52.4 52.4 0.0
2010-May-06 Thu 4.24 4.24 ### ### 36.6 36.6 0.0
2010-May-05 Wed 4.26 4.27 ### 4.23 2,537,448 5,417,451 ### ### 0.3
2010-May-04 Tue ### ### ### ### 1,801,185 0 51.9 51.9 0.0
2010-May-03 Mon 4.24 ### 4.22 ### 7,022,642 14,817,774 ### ### 0.0
2010-Apr-30 Fri ### ### 4.26 4.29 37.0 37.0 ###
2010-Apr-29 Thu 4.27 ### 4.23 4.29 80.1 80.1 ###
2010-Apr-28 Wed ### ### 4.21 ### 3,044,822 6,409,350 32.5 32.5 0.0
2010-Apr-27 Tue 4.49 4.5 4.41 4.43 1,934,529 8,618,326 ### ### ###
2010-Apr-23 Fri 4.43 4.46 ### ### 764,183 1,704,128 ### ### 0.0
2010-Apr-22 Thu 4.5 4.51 4.43 4.45 909,874 ### 28.4 28.4 0.3
2010-Apr-21 Wed 4.48 4.48 4.4 4.45 ### ### 0.3
2010-Apr-20 Tue 4.43 4.5 4.41 4.44 ### ### 0.3
2010-Apr-19 Mon ### 4.41 ### ### 793,457 1,749,572 79.2 79.2 0.0
2010-Apr-16 Fri 4.47 4.5 ### 4.4 ### ### 0.3
2010-Apr-15 Thu 4.54 4.54 ### 4.43 13,610,957 30,896,872 18.3 18.3 ###
2010-Apr-14 Wed 4.56 4.58 4.5 4.53 1,668,086 ### 28.1 28.1 ###
2010-Apr-13 Tue 4.58 ### 4.53 4.55 39.7 39.7 0.3
2010-Apr-12 Mon 4.57 ### 4.48 ### 743,329 1,665,056 ### ### 0.0
2010-Apr-09 Fri 4.47 4.54 4.45 4.54 ### ### 0.3
2010-Apr-08 Thu 4.44 4.49 4.44 4.45 1,312,976 ### 69.9 69.9 0.3
2010-Apr-07 Wed 4.46 4.53 4.42 4.44 ### ### 0.3
2010-Apr-06 Tue 4.46 4.48 4.4 4.44 ### ### 0.3
2010-Apr-01 Thu 4.53 4.53 4.41 4.47 18.8 18.8 ###
2010-Mar-31 Wed 4.59 ### 4.48 4.53 1,570,542 ### 25.4 25.4 ###
2010-Mar-30 Tue 4.59 ### 4.58 4.59 ### ### 0.3
2010-Mar-29 Mon ### ### 4.5 4.57 ### ### ###
2010-Mar-26 Fri 4.49 4.73 4.49 ### 3,248,723 ### ### ### 0.0
2010-Mar-25 Thu 4.53 4.57 ### 4.48 1,775,326 ### ### ### ###
2010-Mar-24 Wed 4.46 ### ### 4.58 1,516,273 0 ### ### 0.3
2010-Mar-23 Tue ### 4.48 ### 4.48 86.1 86.1 ###
2010-Mar-22 Mon ### ### ### ### 307,327 0 80.2 80.2 0.0
2010-Mar-19 Fri ### 4.43 ### ### 20.7 20.7 0.0
2010-Mar-18 Thu 4.47 4.47 ### ### 17.4 17.4 0.0
2010-Mar-17 Wed ### 4.44 ### 4.44 3,073,343 6,822,821 85.7 85.7 0.3
2010-Mar-16 Tue ### 4.44 ### ### 5,511,383 12,235,270 ### ### 0.0
2010-Mar-15 Mon 4.48 4.49 4.4 4.41 28.4 28.4 ###
2010-Mar-12 Fri 4.48 4.48 ### 4.45 ### ### 0.3
2010-Mar-11 Thu 4.48 4.48 4.41 4.45 31.0 31.0 0.3
2010-Mar-10 Wed 4.47 4.49 4.42 4.46 1,259,326 ### 32.3 32.3 0.3
2010-Mar-09 Tue ### 4.46 ### 4.42 1,344,425 ### ### ### 0.3
2010-Mar-08 Mon 4.29 ### 4.28 ### ### ### 0.0
2010-Mar-05 Fri 4.21 4.25 ### 4.23 ### ### 0.3
2010-Mar-04 Thu 4.22 4.25 ### 4.2 ### ### ###
2010-Mar-03 Wed ### 4.41 4.22 ### 1,381,974 ### ### ### 0.0
2010-Mar-02 Tue ### ### 4.24 ### 1,378,779 ### 31.1 31.1 0.0
2010-Mar-01 Mon 4.22 4.41 4.22 ### 82.4 82.4 0.0
2010-Feb-26 Fri 4.26 4.29 ### 4.23 ### ### 0.3
2010-Feb-25 Thu 4.2 ### ### 4.28 89.6 89.6 0.3
2010-Feb-24 Wed ### 4.23 ### 4.2 2,631,048 ### ### ### ###
2010-Feb-23 Tue ### 4.41 4.21 4.27 15.3 15.3 ###
2010-Feb-22 Mon ### 4.46 ### 4.46 1,422,452 ### 83.8 83.8 0.3
2010-Feb-19 Fri 4.45 4.47 ### ### 1,569,340 3,507,474 ### ### 0.0
2010-Feb-18 Thu ### ### ### 4.41 5.9 5.9 ###
2010-Feb-17 Wed 4.46 ### 4.45 ### ### ### 0.0
2010-Feb-16 Tue 4.45 4.47 ### 4.4 27.3 27.3 0.3
2010-Feb-15 Mon ### 4.46 ### 4.4 ### ### 0.3
2010-Feb-12 Fri 4.45 4.47 ### ### ### ### 0.0
2010-Feb-11 Thu 4.57 4.57 ### 4.44 1,731,828 3,957,226 8.8 8.8 0.3
2010-Feb-10 Wed 4.45 4.56 ### 4.56 3,023,082 6,892,626 ### ### 0.3
2010-Feb-09 Tue ### 4.46 ### 4.43 ### ### ###
2010-Feb-08 Mon ### 4.46 ### 4.4 84.1 84.1 0.3
2010-Feb-05 Fri ### 4.45 4.28 ### ### ### 0.0
2010-Feb-04 Thu 4.45 4.53 ### 4.4 31.1 31.1 0.3
2010-Feb-03 Wed 4.45 4.5 4.27 4.5 3,290,374 14,428,289 77.6 77.6 ###
2010-Feb-02 Tue 4.45 4.57 4.41 4.45 ### ### 0.3
2010-Feb-01 Mon 4.24 4.52 4.24 4.41 7,441,320 32,592,981 ### ### ###
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed ### ### ### 4 85.6 85.6 0.3
2010-Jan-25 Mon ### ### ### ### 61.7 61.7 0.0
2010-Jan-22 Fri ### ### 4 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 80.1 80.1 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 42.0 42.0 0.0
2010-Jan-18 Mon ### ### ### ### 1,769,046 0 68.2 68.2 0.0
2010-Jan-15 Fri ### ### ### ### 1,656,357 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 26.6 26.6 0.0
2010-Jan-13 Wed ### ### ### ### 1,309,249 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 74.8 74.8 0.0
2010-Jan-08 Fri ### ### ### ### 1,670,146 0 28.0 28.0 0.0
2010-Jan-07 Thu ### ### ### ### 936,773 0 ### ### 0.0
2010-Jan-06 Wed 4.23 4.23 ### ### 12.0 12.0 0.0
2010-Jan-05 Tue ### 4.25 ### 4.24 ### ### 0.3
2010-Jan-04 Mon ### ### ### ### 497,123 0 77.6 77.6 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 500,254 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu ### ### 4 ### 506,427 1,012,854 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 1,659,440 0 ### ### 0.0
2009-Dec-22 Tue ### ### 4 ### 1,600,956 ### 68.7 68.7 0.0
2009-Dec-21 Mon ### ### ### ### 3,464,228 0 24.2 24.2 0.0
2009-Dec-18 Fri 3.83 ### 3.83 ### 95.4 95.4 0.0
2009-Dec-17 Thu ### ### 3.83 3.88 3,155,088 ### 22.5 22.5 0.3
2009-Dec-16 Wed ### ### 3.86 ### 3,186,076 6,149,126 86.5 86.5 0.0
2009-Dec-15 Tue 3.84 ### 3.82 ### 3,515,176 6,713,986 79.0 79.0 0.0
2009-Dec-14 Mon 3.87 3.87 3.77 3.83 31.4 31.4 ###
2009-Dec-11 Fri 3.83 ### 3.79 3.85 ### ### 0.3
2009-Dec-10 Thu 3.8 3.84 3.72 3.75 28.6 28.6 0.3
2009-Dec-09 Wed 3.76 3.87 3.71 3.82 1,921,647 7,283,042 ### ### 0.3
2009-Dec-08 Tue 3.87 ### 3.73 3.8 24.6 24.6 ###
2009-Dec-07 Mon 3.81 ### 3.81 3.87 2,432,070 ### 86.4 86.4 ###
2009-Dec-04 Fri ### 4 3.77 3.79 1,497,272 ### ### ### ###
2009-Dec-03 Thu ### ### 3.88 ### ### ### 0.0
2009-Dec-02 Wed ### ### ### 4 1,278,186 0 ### ### 0.3
2009-Dec-01 Tue ### ### ### ### 70.0 70.0 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 3.88 ### ### ### 0.0
2009-Nov-26 Thu ### 4.2 ### ### 76.7 76.7 0.0
2009-Nov-25 Wed ### ### ### ### 19.5 19.5 0.0
2009-Nov-24 Tue 4.23 ### ### ### ### ### 0.0
2009-Nov-23 Mon 4.28 ### ### 4.2 16.9 16.9 ###
2009-Nov-20 Fri 4.53 4.53 4.22 4.26 ### ### 0.3
2009-Nov-19 Thu ### 4.71 4.52 4.56 2,992,874 ### 15.5 15.5 0.3
2009-Nov-18 Wed 4.82 4.85 ### ### 1,446,022 ### ### ### 0.0
2009-Nov-17 Tue 4.7 4.83 ### 4.77 1,959,756 ### 85.5 85.5 ###
2009-Nov-16 Mon 4.55 4.71 4.55 ### 1,116,653 ### ### ### 0.0
2009-Nov-13 Fri 4.48 4.58 4.45 4.53 ### ### ###
2009-Nov-12 Thu 4.55 ### 4.52 4.55 1,238,759 ### 74.2 74.2 0.3
2009-Nov-11 Wed 4.58 4.59 4.51 4.52 1,241,156 5,647,259 25.9 25.9 0.3
2009-Nov-10 Tue ### 4.7 4.46 4.57 2,172,754 ### 19.8 19.8 ###
2009-Nov-09 Mon 4.24 4.54 4.23 4.5 94.5 94.5 ###
2009-Nov-06 Fri 4.22 4.24 ### ### 1,611,026 3,415,375 ### ### 0.0
2009-Nov-05 Thu 4.23 ### ### ### 1,644,078 0 28.2 28.2 0.0
2009-Nov-04 Wed 4.42 4.42 ### 4.2 3,612,747 7,984,170 7.2 7.2 ###
2009-Nov-03 Tue 4.43 4.46 4.28 ### 1,943,476 ### 21.9 21.9 0.0
2009-Nov-02 Mon 4.4 4.42 4.28 ### 2,569,357 ### 27.2 27.2 0.0
2009-Oct-30 Fri 4.47 4.57 ### 4.52 3,215,750 7,347,988 ### ### 0.3
2009-Oct-29 Thu 4.4 ### 4.29 ### 46.5 46.5 0.0
2009-Oct-28 Wed ### 4.79 4.42 4.47 ### ### ###
2009-Oct-27 Tue 4.75 4.83 ### ### 4,997,454 12,068,851 32.3 32.3 0.0
2009-Oct-26 Mon 4.82 4.86 ### 4.8 7,211,989 ### ### ### 0.3
2009-Oct-23 Fri 5.22 5.25 4.88 ### 3,345,873 16,946,846 5.3 5.3 0.0
2009-Oct-22 Thu ### 5.29 ### ### 2,256,028 ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 2,815,981 0 81.3 81.3 0.0
2009-Oct-20 Tue ### 5.43 ### ### 4,650,244 ### ### ### 0.0
2009-Oct-19 Mon 5.47 5.47 5.23 5.28 2,121,288 ### 14.0 14.0 0.4
2009-Oct-16 Fri 5.52 5.53 ### 5.5 36.6 36.6 0.4
2009-Oct-15 Thu 5.5 5.58 5.44 5.45 2,054,370 11,319,578 ### ### ###
2009-Oct-14 Wed 5.41 5.5 5.4 5.47 1,865,679 10,167,950 68.2 68.2 ###
2009-Oct-13 Tue ### 5.57 ### 5.44 1,503,942 4,188,478 ### ### 0.4
2009-Oct-12 Mon 5.44 5.5 ### ### 32.7 32.7 0.0
2009-Oct-09 Fri 5.51 5.55 ### ### 2,014,051 ### 19.5 19.5 0.0
2009-Oct-08 Thu 5.46 5.48 5.4 5.45 28.1 28.1 ###
2009-Oct-07 Wed 5.44 5.49 ### 5.43 4,235,254 11,625,772 30.1 30.1 0.4
2009-Oct-06 Tue 5.75 5.75 5.25 ### 3,720,172 20,460,946 ### ### 0.0
2009-Oct-05 Mon 5.25 ### ### 5.55 1,352,520 0 94.5 94.5 ###
2009-Oct-02 Fri ### 5.2 ### ### 76.5 76.5 0.0
2009-Oct-01 Thu 5.23 ### ### 5.23 70.3 70.3 ###
2009-Sep-30 Wed ### ### ### 5.25 2,985,178 0 86.5 86.5 0.4
2009-Sep-29 Tue ### ### ### ### 36.5 36.5 0.0
2009-Sep-28 Mon ### 5.2 ### ### 1,505,749 3,914,947 ### ### 0.0
2009-Sep-25 Fri 5 ### ### ### 2,339,446 0 ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 1,863,088 0 ### ### 0.0
2009-Sep-23 Wed ### 5.23 ### 5.22 5,222,980 ### ### ### 0.4
2009-Sep-22 Tue ### 4.8 4.59 4.79 ### ### 0.3
2009-Sep-21 Mon ### ### 4.45 ### 36.3 36.3 0.0
2009-Sep-18 Fri ### 4.73 ### ### 9,558,887 ### ### ### 0.0
2009-Sep-17 Thu 4.57 ### 4.57 ### 7,933,573 ### 76.1 76.1 0.0
2009-Sep-16 Wed ### 4.57 ### 4.57 ### ### ###
2009-Sep-15 Tue 4.42 4.44 4.26 ### 3,380,540 14,705,348 22.5 22.5 0.0
2009-Sep-14 Mon 4.49 4.51 ### ### 1,522,127 ### 27.3 27.3 0.0
2009-Sep-11 Fri 4.58 ### 4.48 4.51 1,885,343 ### 22.5 22.5 0.3
2009-Sep-10 Thu 4.55 ### 4.47 4.58 ### ### 0.3
2009-Sep-09 Wed 4.46 4.53 4.42 4.46 1,450,081 ### 71.1 71.1 0.3
2009-Sep-08 Tue 4.5 4.53 4.43 4.45 1,352,489 6,059,150 22.5 22.5 0.3
2009-Sep-07 Mon 4.58 ### 4.44 4.5 ### ### ###
2009-Sep-04 Fri 4.8 4.8 4.51 4.56 ### ### 0.3
2009-Sep-03 Thu 4.7 4.74 ### ### ### ### 0.0
2009-Sep-02 Wed 4.8 4.8 4.59 ### 1,566,059 7,352,647 15.1 15.1 0.0
2009-Sep-01 Tue ### 4.83 4.59 4.82 1,864,372 ### 90.2 90.2 0.3
2009-Aug-31 Mon ### ### 4.59 ### 2,143,651 4,919,679 73.8 73.8 0.0
2009-Aug-28 Fri 4.48 4.58 4.45 4.53 ### ### ###
2009-Aug-27 Thu 4.52 4.53 4.42 4.44 1,488,223 ### ### ### 0.3
2009-Aug-26 Wed ### 4.7 4.46 4.5 3,989,982 ### 16.0 16.0 ###
2009-Aug-25 Tue 4.7 4.7 4.42 4.52 ### ### 0.3
2009-Aug-24 Mon 4.7 4.74 4.51 ### 944,682 4,369,154 22.7 22.7 0.0
2009-Aug-21 Fri ### ### 4.55 4.58 1,137,888 ### ### ### 0.3
2009-Aug-20 Thu 4.74 4.75 4.52 4.73 2,165,189 10,035,651 39.5 39.5 0.3
2009-Aug-19 Wed ### ### 4.57 ### 35.7 35.7 0.0
2009-Aug-18 Tue ### 4.71 4.55 ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### 4.57 ### 1,175,386 2,685,757 78.1 78.1 0.0
2009-Aug-14 Fri 4.76 4.77 ### ### 1,651,851 ### ### ### 0.0
2009-Aug-13 Thu 4.75 4.77 4.71 4.75 1,492,285 ### 60.0 60.0 ###
2009-Aug-12 Wed 4.73 4.76 ### 4.7 3,881,658 9,238,346 28.2 28.2 0.3
2009-Aug-11 Tue 4.87 4.89 4.78 4.88 3,355,321 16,222,977 ### ### 0.3
2009-Aug-10 Mon ### 5 4.78 ### 2,472,471 12,090,383 29.0 29.0 0.0
2009-Aug-07 Fri ### ### 4.8 ### 2,488,424 ### ### ### 0.0
2009-Aug-06 Thu 4.7 ### ### 4.88 ### ### 0.3
2009-Aug-05 Wed 4.73 4.74 4.56 ### 33.3 33.3 0.0
2009-Aug-04 Tue 4.58 4.81 4.58 4.73 6,229,077 ### 87.7 87.7 0.3
2009-Aug-03 Mon ### 4.52 4.21 4.48 ### ### ###
2009-Jul-31 Fri 4.47 4.48 ### ### 11.4 11.4 0.0
2009-Jul-30 Thu 4.43 4.58 ### 4.4 25.8 25.8 0.3
2009-Jul-29 Wed ### 4.58 ### 4.45 83.7 83.7 0.3
2009-Jul-28 Tue ### ### ### 4.42 8.9 8.9 0.3
2009-Jul-27 Mon ### 4.79 4.51 ### ### ### 0.0
2009-Jul-24 Fri 4.46 ### ### 4.55 3,104,046 0 80.6 80.6 0.3
2009-Jul-23 Thu 4.28 ### 4.21 4.25 1,919,184 4,039,882 24.2 24.2 ###
2009-Jul-22 Wed ### ### 4.24 4.26 24.2 24.2 0.3
2009-Jul-21 Tue ### ### ### ### 89.3 89.3 0.0
2009-Jul-20 Mon ### ### ### ### 3,050,977 0 ### ### 0.0
2009-Jul-17 Fri 3.89 ### 3.87 ### 2,256,554 ### ### ### 0.0
2009-Jul-16 Thu 3.88 ### 3.81 3.85 1,918,170 ### ### ### 0.3
2009-Jul-15 Wed 3.78 3.85 3.75 3.82 1,596,788 ### 69.2 69.2 0.3
2009-Jul-14 Tue 3.58 3.79 3.56 3.75 ### ### 0.3
2009-Jul-13 Mon 3.54 3.57 3.5 3.51 36.6 36.6 ###
2009-Jul-10 Fri 3.49 3.58 3.47 3.56 ### ### 0.3
2009-Jul-09 Thu 3.47 3.51 3.4 3.51 1,096,121 ### 75.0 75.0 ###
2009-Jul-08 Wed 3.44 3.51 ### 3.49 80.6 80.6 ###
2009-Jul-07 Tue 3.52 3.55 3.45 3.52 988,773 ### 77.9 77.9 ###
2009-Jul-06 Mon ### ### 3.47 3.53 ### ### 0.3
2009-Jul-03 Fri 3.78 3.78 ### ### 7.8 7.8 0.0
2009-Jul-02 Thu 3.76 3.86 3.74 3.78 75.0 75.0 0.3
2009-Jul-01 Wed 3.76 3.77 ### 3.74 27.4 27.4 0.3
2009-Jun-30 Tue 3.72 3.8 3.71 3.79 ### ### ###
2009-Jun-29 Mon 3.72 3.72 ### ### 1,371,828 ### ### ### 0.0
2009-Jun-26 Fri ### 3.71 ### 3.7 ### ### 0.3
2009-Jun-25 Thu 3.54 ### 3.54 ### 1,262,746 ### ### ### 0.0
2009-Jun-24 Wed 3.55 ### 3.51 3.55 ### ### ###
2009-Jun-23 Tue 3.59 ### 3.52 3.53 777,171 1,367,820 ### ### 0.3
2009-Jun-22 Mon ### ### ### ### 902,188 0 ### ### 0.0
2009-Jun-19 Fri 3.59 ### 3.52 ### 82.6 82.6 0.0
2009-Jun-18 Thu 3.74 3.74 3.59 ### 20.7 20.7 0.0
2009-Jun-17 Wed 3.75 3.76 ### 3.71 1,301,071 ### 34.4 34.4 ###
2009-Jun-16 Tue 3.8 3.8 ### 3.7 ### ### 0.3
2009-Jun-15 Mon 3.83 3.86 3.8 3.81 38.0 38.0 0.3
2009-Jun-12 Fri 4 ### 3.77 3.85 13.8 13.8 0.3
2009-Jun-11 Thu 3.76 ### 3.72 ### 90.3 90.3 0.0
2009-Jun-10 Wed 3.71 3.77 3.7 3.74 ### ### 0.3
2009-Jun-09 Tue 3.74 3.76 ### 3.73 ### ### ###
2009-Jun-05 Fri 3.71 3.73 ### 3.7 2,969,853 5,538,775 ### ### 0.3
2009-Jun-04 Thu 3.79 3.79 ### 3.77 36.3 36.3 ###
2009-Jun-03 Wed 3.89 ### 3.82 3.87 ### ### ###
2009-Jun-02 Tue 3.8 ### 3.78 ### 88.7 88.7 0.0
2009-Jun-01 Mon 3.7 3.8 ### 3.75 1,238,056 ### ### ### 0.3
2009-May-29 Fri 3.53 ### 3.53 ### 4,262,342 ### 80.2 80.2 0.0
2009-May-28 Thu 3.55 ### 3.5 3.55 1,574,548 2,755,459 71.4 71.4 ###
2009-May-27 Wed ### ### 3.54 ### 1,521,846 ### ### ### 0.0
2009-May-26 Tue 3.51 3.56 3.51 3.52 1,606,579 5,679,256 70.7 70.7 ###
2009-May-25 Mon 3.58 3.58 3.5 3.53 29.2 29.2 0.3
2009-May-22 Fri 3.5 ### 3.49 3.57 82.0 82.0 0.3
2009-May-21 Thu ### ### 3.5 3.53 ### ### 0.3
2009-May-20 Wed ### ### 3.57 ### 2,364,058 4,219,843 ### ### 0.0
2009-May-19 Tue ### 3.7 ### ### 2,617,523 ### 74.0 74.0 0.0
2009-May-18 Mon 3.56 ### 3.51 ### 1,640,252 2,878,642 82.8 82.8 0.0
2009-May-15 Fri ### ### ### 3.7 1,664,789 0 10.4 10.4 0.3
2009-May-14 Thu 3.57 ### 3.51 ### ### ### 0.0
2009-May-13 Wed ### ### ### 3.72 10.8 10.8 0.3
2009-May-12 Tue 3.85 ### 3.83 3.85 74.6 74.6 0.3
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### ### 4 23.4 23.4 0.3
2009-May-07 Thu 4.2 4.23 ### ### 5,223,249 11,047,171 18.2 18.2 0.0
2009-May-06 Wed 3.82 3.89 3.75 3.89 ### ### 0.3
2009-May-05 Tue 3.87 3.88 3.73 3.78 1,502,982 5,718,846 20.7 20.7 0.3
2009-May-04 Mon 3.59 3.78 3.59 3.76 1,007,650 ### 83.9 83.9 0.3
2009-May-01 Fri 3.49 3.59 3.48 3.58 81.2 81.2 0.3
2009-Apr-30 Thu 3.56 ### 3.45 ### ### ### 0.0
2009-Apr-29 Wed ### 3.57 ### 3.49 ### ### ###
2009-Apr-28 Tue 3.27 ### 3.24 3.29 1,304,586 2,113,429 71.9 71.9 ###
2009-Apr-27 Mon 3.4 3.46 3.25 3.29 ### ### ###
2009-Apr-24 Fri 3.5 3.55 ### ### 15.4 15.4 0.0
2009-Apr-23 Thu 3.46 3.55 3.4 3.47 ### ### 0.2
2009-Apr-22 Wed 3.4 3.53 ### 3.47 7,496,877 13,231,987 81.7 81.7 0.2
2009-Apr-21 Tue ### ### ### ### 0 0.0
2009-Apr-20 Mon ### ### ### ### 12.5 12.5 0.0
2009-Apr-17 Fri 4.29 ### ### ### 22.2 22.2 0.0
2009-Apr-16 Thu ### ### ### ### 3,121,724 0 ### ### 0.0
2009-Apr-15 Wed 3.85 ### 3.81 ### 1,373,076 ### 86.0 86.0 0.0
2009-Apr-14 Tue 3.78 3.87 3.72 3.85 995,742 3,778,840 74.9 74.9 0.3
2009-Apr-09 Thu 3.57 3.8 3.57 3.79 1,126,187 ### ### ### ###
2009-Apr-08 Wed 3.54 3.58 3.45 3.55 ### ### ###
2009-Apr-07 Tue ### ### 3.5 3.56 ### ### 0.3
2009-Apr-06 Mon 3.48 ### 3.47 ### 577,483 ### 83.8 83.8 0.0
2009-Apr-03 Fri 3.51 3.54 ### 3.45 23.1 23.1 ###
2009-Apr-02 Thu 3.48 ### 3.46 3.5 842,929 ### ### ### 0.3
2009-Apr-01 Wed ### 3.47 ### 3.42 ### ### 0.2
2009-Mar-31 Tue 3.45 3.45 ### 3.41 2,025,789 3,494,486 ### ### ###
2009-Mar-30 Mon ### ### 3.46 3.48 13.6 13.6 0.2
2009-Mar-27 Fri ### ### 3.57 ### 67.3 67.3 0.0
2009-Mar-26 Thu 3.72 3.75 3.55 ### ### ### 0.0
2009-Mar-25 Wed 3.78 3.84 3.74 3.74 1,588,171 ### ### ### 0.3
2009-Mar-24 Tue 3.77 3.85 ### 3.83 ### ### ###
2009-Mar-23 Mon ### ### 3.56 ### 1,253,447 ### ### ### 0.0
2009-Mar-20 Fri 3.81 3.84 3.58 ### 17.5 17.5 0.0
2009-Mar-19 Thu ### 3.86 ### 3.85 5,438,728 10,496,745 ### ### 0.3
2009-Mar-18 Wed 3.89 ### 3.72 3.85 2,373,189 ### 29.9 29.9 0.3
2009-Mar-17 Tue 3.82 3.89 3.75 3.82 ### ### 0.3
2009-Mar-16 Mon 3.89 ### 3.71 3.83 2,382,289 4,419,146 19.1 19.1 ###
2009-Mar-13 Fri ### 3.76 ### 3.75 ### ### 0.3
2009-Mar-12 Thu ### 3.77 3.47 3.47 8.1 8.1 0.2
2009-Mar-11 Wed 3.5 ### 3.46 3.58 80.6 80.6 0.3
2009-Mar-10 Tue ### 3.42 3.26 3.4 1,768,287 5,906,078 ### ### 0.2
2009-Mar-09 Mon 3.27 ### 3.25 ### 1,539,781 2,502,144 82.8 82.8 0.0
2009-Mar-06 Fri 3.25 ### ### 3.25 ### ### 0.2
2009-Mar-05 Thu ### 3.42 3.27 ### ### ### 0.0
2009-Mar-04 Wed ### ### 3.25 ### 28.4 28.4 0.0
2009-Mar-03 Tue 3.48 3.51 3.44 3.44 ### ### 0.2
2009-Mar-02 Mon 3.55 ### 3.51 3.55 ### ### ###
2009-Feb-27 Fri 3.7 3.85 ### 3.71 ### ### ###
2009-Feb-26 Thu 3.83 ### ### 3.74 1,140,151 0 19.6 19.6 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-12-25 22:29:31 thru 2025-12-25 22:29:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000