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 Sat 24-Apr-20 08:55:55 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

(ALU) ALTIUM LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ALU    Limits Next Section


Company Details for (ALU) ALTIUM LIMITED

Listing Code ALU
Listing Name ALTIUM LIMITED
GICS Sector Software & Services
ISIN Name ALTIUM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALU8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ALU .. Friday 19th April 2024

ALU 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 0.082 6 0.0
MAX ### 12,647,749 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (ALU) ALTIUM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.8
2017-Jan-09 Mon ### ### ### ### 68.8 68.8 0.0
2017-Jan-06 Fri ### ### ### ### 72.4 72.4 0.0
2017-Jan-05 Thu ### ### 7.955 ### 279,875 ### 19.4 19.4 0.0
2017-Jan-04 Wed 8.22 8.22 8.045 ### 17.8 17.8 0.0
2017-Jan-03 Tue ### 8.24 ### 8.2 86.8 86.8 0.6
2016-Dec-30 Fri ### ### 8 ### 112,970 451,880 76.9 76.9 0.0
2016-Dec-29 Thu ### ### ### ### ### ### 0.0
2016-Dec-28 Wed ### ### ### ### 205,156 0 ### ### 0.0
2016-Dec-23 Fri ### ### 7.76 ### 83.3 83.3 0.0
2016-Dec-22 Thu 7.73 7.81 ### 7.76 ### ### 0.6
2016-Dec-21 Wed 7.77 7.8 ### 7.75 442,086 ### 31.2 31.2 ###
2016-Dec-20 Tue ### ### 7.685 7.76 ### ### 0.6
2016-Dec-19 Mon ### ### ### ### 183,278 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 302,582 0 ### ### 0.0
2016-Dec-15 Thu ### ### ### ### ### ### 0.0
2016-Dec-14 Wed ### ### ### ### ### ### 0.0
2016-Dec-13 Tue 7.86 ### 7.83 7.89 ### ### ###
2016-Dec-12 Mon 8 ### 7.84 7.88 24.2 24.2 0.6
2016-Dec-09 Fri ### 8.24 ### 8 16.1 16.1 ###
2016-Dec-08 Thu 7.8 ### 7.78 ### 91.8 91.8 0.0
2016-Dec-07 Wed 7.82 7.825 7.71 7.77 ### ### 0.6
2016-Dec-06 Tue ### ### ### 7.85 ### ### ###
2016-Dec-05 Mon ### ### 7.89 ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### 6.2 6.2 0.0
2016-Dec-01 Thu 8.52 ### 8.42 ### 436,089 ### ### ### 0.0
2016-Nov-30 Wed 8.45 8.57 ### 8.5 657,085 ### 76.7 76.7 0.6
2016-Nov-29 Tue 8.56 ### ### 8.46 ### ### 0.6
2016-Nov-28 Mon ### ### 8.51 8.56 312,756 1,330,776 ### ### ###
2016-Nov-25 Fri 8.77 8.79 8.51 ### 18.8 18.8 0.0
2016-Nov-24 Thu ### 8.82 8.5 ### 521,984 4,520,381 ### ### 0.0
2016-Nov-23 Wed 8.44 ### ### 8.56 372,075 0 ### ### ###
2016-Nov-22 Tue 8.45 ### 8.25 8.44 403,344 ### ### ### 0.6
2016-Nov-21 Mon 8.7 8.75 ### 8.4 462,928 ### 11.8 11.8 ###
2016-Nov-18 Fri ### 8.87 ### ### 1,201,943 ### 95.1 95.1 0.0
2016-Nov-17 Thu ### ### 7.85 ### 827,120 3,246,446 82.2 82.2 0.0
2016-Nov-16 Wed ### 8.2 7.79 8 639,745 ### ### ### ###
2016-Nov-15 Tue ### 8.24 7.88 ### 484,625 3,906,077 ### ### 0.0
2016-Nov-14 Mon ### ### 7.75 7.88 ### ### 0.6
2016-Nov-11 Fri 8.24 8.29 7.81 ### 393,383 ### ### ### 0.0
2016-Nov-10 Thu 8.2 8.27 ### 8.22 59.1 59.1 0.6
2016-Nov-09 Wed 8.2 8.25 ### 7.71 948,855 3,914,026 16.5 16.5 ###
2016-Nov-08 Tue 7.82 ### 7.77 ### 79.6 79.6 0.0
2016-Nov-07 Mon ### ### ### 7.72 78.9 78.9 ###
2016-Nov-04 Fri ### 7.7 7.56 ### ### ### 0.0
2016-Nov-03 Thu 7.58 7.75 7.48 ### 425,344 ### 78.4 78.4 0.0
2016-Nov-02 Wed 7.77 7.79 7.43 ### ### ### 0.0
2016-Nov-01 Tue 7.83 7.87 7.75 7.82 ### ### 0.6
2016-Oct-31 Mon 7.83 ### 7.78 7.84 317,483 ### 66.6 66.6 0.6
2016-Oct-28 Fri 7.8 ### 7.73 7.84 339,725 ### 75.7 75.7 0.6
2016-Oct-27 Thu ### ### ### 7.82 619,789 0 ### ### 0.6
2016-Oct-26 Wed ### ### ### 7.79 30.3 30.3 ###
2016-Oct-25 Tue ### ### 7.83 ### ### ### 0.0
2016-Oct-24 Mon ### ### 7.855 ### 363,072 ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 594,757 0 71.6 71.6 0.0
2016-Oct-19 Wed ### ### 7.86 ### 893,471 3,511,341 19.5 19.5 0.0
2016-Oct-18 Tue 8.21 8.23 ### ### 24.3 24.3 0.0
2016-Oct-17 Mon ### ### ### 8.25 85.2 85.2 ###
2016-Oct-14 Fri 8.28 8.4 ### ### ### ### 0.0
2016-Oct-13 Thu 8.25 ### 7.85 8.26 ### ### 0.6
2016-Oct-12 Wed ### ### 8.2 ### 1,451,842 5,952,552 11.0 11.0 0.0
2016-Oct-11 Tue 8.88 8.89 ### 8.7 18.4 18.4 ###
2016-Oct-10 Mon ### ### 8.78 8.83 22.3 22.3 ###
2016-Oct-07 Fri ### ### ### ### 27.2 27.2 0.0
2016-Oct-06 Thu ### 9.22 ### ### 302,075 ### 29.4 29.4 0.0
2016-Oct-05 Wed 9.2 9.23 ### ### 38.3 38.3 0.0
2016-Oct-04 Tue 9.29 ### 9.22 9.27 31.3 31.3 0.7
2016-Oct-03 Mon 9.25 ### 9.2 9.26 69.5 69.5 ###
2016-Sep-30 Fri 9.2 9.24 ### 9.21 ### ### 0.7
2016-Sep-29 Thu 9.25 9.28 9.22 9.25 182,671 ### 63.3 63.3 ###
2016-Sep-28 Wed 9.21 9.25 ### 9.24 ### ### ###
2016-Sep-27 Tue ### 9.27 ### 9.21 246,258 ### ### ### 0.7
2016-Sep-26 Mon 9.26 9.27 ### 9.22 ### ### 0.7
2016-Sep-23 Fri 9.2 9.28 ### 9.25 ### ### ###
2016-Sep-22 Thu ### ### ### 9.26 296,226 0 22.5 22.5 ###
2016-Sep-21 Wed ### 9.4 9.26 ### ### ### 0.0
2016-Sep-20 Tue ### 9.42 9.28 ### 502,748 ### 77.9 77.9 0.0
2016-Sep-19 Mon ### ### ### 9.28 ### ### 0.7
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu 9 ### ### 8.76 11.2 11.2 0.6
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue ### 9.22 ### ### 25.9 25.9 0.0
2016-Sep-12 Mon ### ### ### ### ### ### 0.0
2016-Sep-09 Fri 9.46 9.57 ### 9.52 ### ### ###
2016-Sep-08 Thu ### ### 9.29 9.46 22.7 22.7 0.7
2016-Sep-07 Wed 9.41 9.7 9.41 ### 672,485 ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### 846,678 0 11.7 11.7 0.0
2016-Sep-05 Mon 9.73 9.975 9.72 9.89 ### ### ###
2016-Sep-02 Fri 9.5 ### 9.49 ### 81.2 81.2 0.0
2016-Sep-01 Thu 9.2 9.5 ### 9.46 ### ### 0.7
2016-Aug-31 Wed ### 9.24 ### 9.24 ### ### ###
2016-Aug-30 Tue 9.27 9.27 ### ### 17.9 17.9 0.0
2016-Aug-29 Mon 9.45 9.59 ### ### 26.4 26.4 0.0
2016-Aug-26 Fri ### 9.58 9 9.45 1,404,822 ### ### ### 0.7
2016-Aug-25 Thu 8.55 9.49 8.27 ### 2,071,575 18,395,585 93.3 93.3 0.0
2016-Aug-24 Wed 7.5 8.48 7.48 8.25 98.2 98.2 ###
2016-Aug-23 Tue 7.4 7.43 7.25 ### 588,726 4,321,248 ### ### 0.0
2016-Aug-22 Mon 7.43 7.46 ### 7.4 276,920 ### ### ### 0.5
2016-Aug-19 Fri 7.45 7.47 7.41 7.44 ### ### ###
2016-Aug-18 Thu 7.42 7.46 ### 7.43 ### ### ###
2016-Aug-17 Wed 7.49 7.49 ### 7.41 27.3 27.3 ###
2016-Aug-16 Tue 7.44 7.5 ### 7.47 ### ### ###
2016-Aug-15 Mon 7.45 7.46 7.42 7.43 179,447 1,335,085 33.9 33.9 ###
2016-Aug-12 Fri 7.45 7.46 7.41 7.45 64.6 64.6 0.5
2016-Aug-11 Thu ### 7.46 ### 7.44 ### ### ###
2016-Aug-10 Wed ### ### 7.29 ### 70.1 70.1 0.0
2016-Aug-09 Tue 7.42 7.42 7.29 ### 298,340 ### 29.7 29.7 0.0
2016-Aug-08 Mon ### 7.44 ### 7.41 78.3 78.3 ###
2016-Aug-05 Fri ### 7.42 7.28 ### ### ### 0.0
2016-Aug-04 Thu ### ### 7.27 ### 427,458 ### ### ### 0.0
2016-Aug-03 Wed 7.2 ### ### ### ### ### 0.0
2016-Aug-02 Tue 7.29 ### ### 7.27 ### ### ###
2016-Aug-01 Mon ### ### 7.26 ### 166,973 ### 27.6 27.6 0.0
2016-Jul-29 Fri 7.26 ### 7.26 ### ### ### 0.0
2016-Jul-28 Thu 7.21 ### 7.21 7.26 337,486 ### ### ### 0.5
2016-Jul-27 Wed ### 7.27 ### 7.22 385,755 ### ### ### 0.5
2016-Jul-26 Tue 7.2 7.22 ### ### 342,447 ### ### ### 0.0
2016-Jul-25 Mon 7.28 7.345 7.2 7.22 242,446 1,763,188 ### ### 0.5
2016-Jul-22 Fri 7.23 7.24 ### 7.22 38.4 38.4 0.5
2016-Jul-21 Thu ### 7.23 ### 7.22 1,555,078 ### 83.5 83.5 0.5
2016-Jul-20 Wed 6.88 7.2 6.84 ### 831,882 ### 89.3 89.3 0.0
2016-Jul-19 Tue 6.83 6.88 6.8 6.84 495,055 3,386,176 71.1 71.1 0.5
2016-Jul-18 Mon 6.76 6.85 6.74 6.81 411,944 2,799,159 73.3 73.3 ###
2016-Jul-15 Fri ### ### 6.71 6.81 ### ### ###
2016-Jul-14 Thu ### 7.075 ### ### 341,577 1,208,328 ### ### 0.0
2016-Jul-13 Wed 6.8 ### 6.78 ### 391,729 ### 85.1 85.1 0.0
2016-Jul-12 Tue ### ### ### 6.8 859,273 0 22.2 22.2 0.5
2016-Jul-11 Mon 6.72 ### 6.72 ### 92.0 92.0 0.0
2016-Jul-08 Fri 6.75 6.79 ### 6.7 ### ### 0.5
2016-Jul-07 Thu 6.49 6.72 6.46 6.72 ### ### 0.5
2016-Jul-06 Wed 6.5 6.52 ### 6.46 29.9 29.9 ###
2016-Jul-05 Tue ### 6.51 ### 6.5 343,620 1,118,483 ### ### 0.5
2016-Jul-04 Mon 6.42 6.5 ### 6.48 70.2 70.2 0.5
2016-Jul-01 Fri 6.47 6.58 6.46 6.48 567,586 ### 63.8 63.8 0.5
2016-Jun-30 Thu 6.43 6.51 ### 6.46 671,955 ### ### ### ###
2016-Jun-29 Wed 6.2 ### ### ### 404,720 0 ### ### 0.0
2016-Jun-28 Tue ### ### 6 ### 71.1 71.1 0.0
2016-Jun-27 Mon ### ### ### ### 88.4 88.4 0.0
2016-May-27 Fri 6.45 6.48 ### 6.44 ### ### 0.5
2016-May-26 Thu 6.26 6.45 6.25 6.4 ### ### 0.5
2016-May-25 Wed ### 6.26 ### 6.23 307,479 ### ### ### 0.4
2016-May-24 Tue 6.22 6.22 ### ### 337,377 1,049,242 24.7 24.7 0.0
2016-May-23 Mon ### 6.22 6.055 ### 310,823 1,907,676 ### ### 0.0
2016-May-20 Fri ### 6.21 ### ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 32.0 32.0 0.0
2016-May-18 Wed ### ### ### ### 10.6 10.6 0.0
2016-May-17 Tue ### 6.42 ### ### ### ### 0.0
2016-May-16 Mon 6.48 6.51 ### ### 17.6 17.6 0.0
2016-May-13 Fri 6.45 6.57 6.41 6.47 76.4 76.4 0.5
2016-May-12 Thu 6.47 6.5 6.4 6.44 ### ### 0.5
2016-May-11 Wed ### 6.51 ### 6.51 611,177 1,989,381 ### ### ###
2016-May-10 Tue 6.47 6.51 ### ### ### ### 0.0
2016-May-09 Mon ### ### 6.5 6.57 24.2 24.2 ###
2016-May-06 Fri 6.46 6.58 ### 6.57 ### ### ###
2016-May-05 Thu 6.46 6.5 ### 6.46 ### ### ###
2016-May-04 Wed ### 6.47 6.29 6.47 88.1 88.1 0.5
2016-May-03 Tue ### ### ### 6.28 77.4 77.4 0.4
2016-May-02 Mon ### 6.2 ### ### 66.4 66.4 0.0
2016-Apr-29 Fri 6.2 6.24 ### ### ### ### 0.0
2016-Apr-28 Thu 6.29 ### 6.2 6.2 424,749 1,316,721 ### ### 0.4
2016-Apr-27 Wed 6.26 6.29 ### 6.25 39.8 39.8 ###
2016-Apr-26 Tue 6.24 6.25 ### 6.22 38.8 38.8 0.4
2016-Apr-22 Fri ### ### 6.2 6.24 408,520 ### ### ### 0.4
2016-Apr-21 Thu ### 6.46 6.22 ### ### ### 0.0
2016-Apr-20 Wed ### ### 6.22 ### 74.0 74.0 0.0
2016-Apr-19 Tue 6.25 ### 6.21 ### 306,581 ### 78.2 78.2 0.0
2016-Apr-18 Mon 6.2 6.28 6.2 6.2 318,884 ### 69.9 69.9 0.4
2016-Apr-15 Fri ### ### 6.25 6.25 ### ### ###
2016-Apr-14 Thu ### ### 6.22 6.26 23.2 23.2 0.4
2016-Apr-13 Wed 6.2 6.28 ### 6.25 76.3 76.3 ###
2016-Apr-12 Tue ### ### ### ### 485,384 0 77.0 77.0 0.0
2016-Apr-11 Mon ### ### ### ### 477,575 0 71.2 71.2 0.0
2016-Apr-08 Fri ### 6.22 ### ### 718,775 ### ### ### 0.0
2016-Apr-07 Thu ### 6.48 6.2 6.23 21.1 21.1 0.4
2016-Apr-06 Wed ### 6.26 ### 6.25 93.0 93.0 ###
2016-Apr-05 Tue ### ### ### ### 340,952 0 ### ### 0.0
2016-Apr-04 Mon 5.86 ### 5.84 ### 863,178 2,520,479 ### ### 0.0
2016-Apr-01 Fri ### ### 5.84 5.85 244,055 712,640 27.2 27.2 0.4
2016-Mar-31 Thu 5.81 ### 5.78 ### 81.3 81.3 0.0
2016-Mar-30 Wed 5.85 5.85 5.71 5.78 467,988 2,704,970 ### ### 0.4
2016-Mar-29 Tue 5.82 ### 5.77 5.81 433,840 1,251,628 46.2 46.2 ###
2016-Mar-24 Thu 5.77 5.84 5.73 5.81 242,883 1,405,078 74.7 74.7 ###
2016-Mar-23 Wed ### 5.83 5.59 5.82 ### ### 0.4
2016-Mar-22 Tue 5.58 ### 5.58 5.59 ### ### ###
2016-Mar-21 Mon ### ### 5.57 5.58 295,385 822,647 ### ### 0.4
2016-Mar-18 Fri 5.57 5.72 5.57 ### 455,971 2,573,956 76.1 76.1 0.0
2016-Mar-17 Thu 5.56 ### 5.48 5.56 ### ### 0.4
2016-Mar-16 Wed 5.4 ### 5.385 5.58 ### ### 0.4
2016-Mar-15 Tue 5.58 5.58 ### ### 15.1 15.1 0.0
2016-Mar-14 Mon ### 5.72 ### ### ### ### 0.0
2016-Mar-11 Fri 5.59 ### 5.58 ### 284,479 ### 69.5 69.5 0.0
2016-Mar-10 Thu 5.43 ### 5.41 5.58 ### ### 0.4
2016-Mar-09 Wed ### 5.4 5.26 ### 28.8 28.8 0.0
2016-Mar-08 Tue ### ### ### 5.42 15.6 15.6 0.4
2016-Mar-07 Mon 5.75 5.78 ### ### 401,125 1,159,251 18.1 18.1 0.0
2016-Mar-04 Fri 5.76 5.79 5.7 5.73 27.9 27.9 ###
2016-Mar-03 Thu 5.57 5.74 5.53 5.7 467,944 ### ### ### 0.4
2016-Mar-02 Wed 5.7 5.7 5.54 5.57 ### ### 0.4
2016-Mar-01 Tue ### 5.7 5.56 ### 331,081 1,863,986 ### ### 0.0
2016-Feb-29 Mon 5.51 5.7 5.5 ### ### ### 0.0
2016-Feb-26 Fri 5.71 5.78 5.48 5.5 ### ### 0.4
2016-Feb-25 Thu 5.76 5.83 ### ### ### ### 0.0
2016-Feb-24 Wed 5.71 5.77 ### 5.7 38.3 38.3 0.4
2016-Feb-23 Tue 5.85 5.85 ### 5.7 14.9 14.9 0.4
2016-Feb-22 Mon ### ### ### 5.8 ### ### 0.4
2016-Feb-19 Fri ### 5.79 5.52 ### 1,068,871 ### ### ### 0.0
2016-Feb-18 Thu 5.5 ### 5.48 ### ### ### 0.0
2016-Feb-17 Wed 5.8 5.84 ### 5.43 4.0 4.0 0.4
2016-Feb-16 Tue ### 5.84 5.51 5.75 79.4 79.4 ###
2016-Feb-15 Mon ### ### ### 5.59 93.3 93.3 ###
2016-Feb-12 Fri 5.4 5.44 5.2 5.28 772,471 4,109,545 20.0 20.0 0.4
2016-Feb-11 Thu 5.25 5.45 5.25 5.4 682,351 3,650,577 ### ### 0.4
2016-Feb-10 Wed 5.2 ### ### 5.25 590,944 0 ### ### 0.4
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon 5.49 5.51 ### 5.44 25.9 25.9 0.4
2016-Feb-05 Fri ### 5.53 5.25 5.5 89.2 89.2 0.4
2016-Feb-04 Thu 5.4 5.45 5.25 5.26 ### ### 0.4
2016-Feb-03 Wed 5.5 5.5 ### ### ### ### 0.0
2016-Feb-02 Tue ### ### ### 5.53 ### ### ###
2016-Feb-01 Mon ### ### ### ### 595,183 0 ### ### 0.0
2016-Jan-29 Fri ### ### ### ### 666,158 0 ### ### 0.0
2016-Jan-28 Thu ### ### 4.87 ### ### ### 0.0
2016-Jan-27 Wed 4.89 ### 4.89 ### 81.6 81.6 0.0
2016-Jan-25 Mon 4.85 ### 4.81 4.83 482,728 ### 26.4 26.4 0.3
2016-Jan-22 Fri ### 4.77 ### 4.73 ### ### 0.3
2016-Jan-21 Thu ### ### 4.58 ### ### ### 0.0
2016-Jan-20 Wed 4.57 4.7 4.52 4.57 797,657 ### ### ### ###
2016-Jan-19 Tue 4.49 4.53 4.4 4.42 886,159 ### ### ### 0.3
2016-Jan-18 Mon 4.43 4.49 ### 4.49 80.5 80.5 ###
2016-Jan-15 Fri ### ### 4.47 4.47 ### ### ###
2016-Jan-14 Thu ### ### 4.51 4.54 818,421 ### 21.7 21.7 0.3
2016-Jan-13 Wed ### ### 4.59 ### 31.3 31.3 0.0
2016-Jan-12 Tue 4.5 ### 4.5 ### 788,151 ### 90.3 90.3 0.0
2016-Jan-11 Mon 4.4 4.49 ### 4.46 407,583 915,023 ### ### 0.3
2016-Jan-08 Fri 4.45 4.48 4.4 4.42 346,424 1,538,122 22.4 22.4 0.3
2016-Jan-07 Thu 4.59 4.59 4.41 4.45 548,684 2,469,078 17.9 17.9 0.3
2016-Jan-06 Wed ### ### 4.52 4.56 396,789 896,743 ### ### 0.3
2016-Jan-05 Tue ### ### 4.56 ### ### ### 0.0
2016-Jan-04 Mon 4.75 4.81 ### ### 361,488 869,378 ### ### 0.0
2015-Dec-31 Thu 4.72 4.8 ### ### 19.6 19.6 0.0
2015-Dec-30 Wed 4.7 4.78 ### 4.72 73.7 73.7 0.3
2015-Dec-29 Tue ### ### ### ### 73.1 73.1 0.0
2015-Dec-24 Thu 4.7 4.72 ### ### ### ### 0.0
2015-Dec-23 Wed 4.85 4.86 ### 4.71 388,789 944,757 9.8 9.8 ###
2015-Dec-22 Tue ### ### 4.85 4.85 355,120 ### ### ### ###
2015-Dec-21 Mon 4.88 ### 4.81 4.88 ### ### 0.3
2015-Dec-18 Fri 4.8 ### 4.8 ### ### ### 0.0
2015-Dec-17 Thu 4.84 4.87 4.82 4.85 69.0 69.0 ###
2015-Dec-16 Wed 4.77 4.78 4.73 4.76 ### ### ###
2015-Dec-15 Tue 4.78 4.8 4.71 4.73 430,870 2,048,786 26.4 26.4 0.3
2015-Dec-14 Mon 4.75 4.82 4.72 4.78 82.0 82.0 ###
2015-Dec-11 Fri 4.72 4.84 ### 4.81 ### ### ###
2015-Dec-10 Thu ### ### 4.7 4.73 526,089 ### 8.2 8.2 0.3
2015-Dec-09 Wed 4.87 5 4.85 ### 849,888 ### 84.2 84.2 0.0
2015-Dec-08 Tue 4.8 ### 4.79 4.86 86.6 86.6 0.3
2015-Dec-07 Mon ### ### 4.77 4.81 ### ### ###
2015-Dec-04 Fri ### ### 4.85 4.85 ### ### ###
2015-Dec-03 Thu ### ### ### ### 17.2 17.2 0.0
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 511,943 0 ### ### 0.0
2015-Nov-30 Mon 4.86 ### 4.85 ### 81.2 81.2 0.0
2015-Nov-27 Fri ### 5 4.85 4.87 224,844 1,107,356 22.8 22.8 0.3
2015-Nov-26 Thu 4.83 ### 4.83 ### 582,048 1,405,645 ### ### 0.0
2015-Nov-25 Wed 4.82 4.85 4.78 4.83 202,081 973,020 ### ### 0.3
2015-Nov-24 Tue 4.82 4.87 4.77 4.82 288,351 1,389,851 ### ### 0.3
2015-Nov-23 Mon ### ### 4.82 4.83 639,327 1,540,778 ### ### 0.3
2015-Nov-20 Fri 4.77 ### 4.75 4.89 87.5 87.5 ###
2015-Nov-19 Thu ### 4.77 ### 4.77 434,556 ### ### ### ###
2015-Nov-18 Wed 4.77 4.77 ### ### 12.1 12.1 0.0
2015-Nov-17 Tue 4.83 4.83 ### 4.77 377,574 911,841 ### ### ###
2015-Nov-16 Mon ### 4.8 4.55 4.77 90.8 90.8 ###
2015-Nov-13 Fri ### ### ### ### ### ### 0.0
2015-Nov-12 Thu ### ### ### ### 75.6 75.6 0.0
2015-Nov-11 Wed ### ### ### ### 307,157 0 84.0 84.0 0.0
2015-Nov-10 Tue ### ### 4.55 4.56 342,347 ### 23.6 23.6 0.3
2015-Nov-09 Mon ### 4.78 ### ### 30.1 30.1 0.0
2015-Nov-06 Fri 4.7 4.72 ### ### 24.8 24.8 0.0
2015-Nov-05 Thu 4.74 4.76 ### 4.73 ### ### 0.3
2015-Nov-04 Wed 4.8 4.85 4.73 4.74 22.2 22.2 0.3
2015-Nov-03 Tue 4.78 4.82 4.7 4.77 1,006,940 ### ### ### ###
2015-Nov-02 Mon 4.54 4.71 4.54 ### 91.9 91.9 0.0
2015-Oct-30 Fri 4.5 4.53 4.47 4.5 67.5 67.5 ###
2015-Oct-29 Thu ### ### 4.51 4.51 566,556 1,277,583 ### ### 0.3
2015-Oct-28 Wed 4.45 ### 4.43 4.58 91.1 91.1 0.3
2015-Oct-27 Tue ### ### ### ### 659,129 0 26.0 26.0 0.0
2015-Oct-26 Mon 4.42 4.48 ### ### 328,644 ### 25.4 25.4 0.0
2015-Oct-23 Fri ### ### ### ### 528,449 0 74.3 74.3 0.0
2015-Oct-22 Thu ### ### 4.27 4.28 614,725 ### ### ### 0.3
2015-Oct-21 Wed ### 4.43 ### 4.4 69.5 69.5 0.3
2015-Oct-20 Tue ### 4.4 ### ### 77.1 77.1 0.0
2015-Oct-19 Mon 4.47 4.47 ### 4.4 359,582 ### 23.7 23.7 0.3
2015-Oct-16 Fri 4.44 4.48 4.41 4.44 501,049 ### ### ### 0.3
2015-Oct-15 Thu 4.58 ### ### ### ### ### 0.0
2015-Oct-14 Wed 4.57 ### 4.55 4.58 249,542 ### ### ### 0.3
2015-Oct-13 Tue ### ### 4.53 4.59 309,388 ### 36.3 36.3 0.3
2015-Oct-12 Mon 4.7 4.72 ### ### ### ### 0.0
2015-Oct-09 Fri ### 4.73 ### ### 282,185 ### ### ### 0.0
2015-Oct-08 Thu 4.71 4.71 ### ### 14.6 14.6 0.0
2015-Oct-07 Wed 4.8 4.83 ### ### 588,575 ### 11.5 11.5 0.0
2015-Oct-06 Tue ### ### ### 4.7 349,648 0 8.7 8.7 0.3
2015-Oct-05 Mon 4.73 4.89 4.73 4.82 326,974 1,572,744 ### ### 0.3
2015-Oct-02 Fri 4.76 4.82 4.72 4.76 69.0 69.0 ###
2015-Oct-01 Thu ### 4.8 ### 4.76 88.7 88.7 ###
2015-Sep-30 Wed 4.56 ### 4.53 ### 468,749 ### ### ### 0.0
2015-Sep-29 Tue 4.5 ### 4.5 4.53 766,054 1,723,621 ### ### ###
2015-Sep-28 Mon 4.5 ### 4.43 4.56 367,750 ### 73.8 73.8 0.3
2015-Sep-25 Fri 4.46 ### 4.42 4.54 727,256 ### ### ### 0.3
2015-Sep-24 Thu ### 4.44 ### 4.44 81.6 81.6 0.3
2015-Sep-23 Wed 4.41 4.425 4.26 ### 16.9 16.9 0.0
2015-Sep-22 Tue 4.57 ### ### 4.4 745,176 0 ### ### 0.3
2015-Sep-21 Mon ### 4.47 ### 4.45 683,072 ### ### ### 0.3
2015-Sep-18 Fri 4.56 4.59 ### ### 6.3 6.3 0.0
2015-Sep-17 Thu ### ### 4.52 4.56 26.3 26.3 0.3
2015-Sep-16 Wed ### ### 4.58 4.59 757,444 1,734,546 17.9 17.9 0.3
2015-Sep-15 Tue 4.55 4.55 4.42 4.5 29.8 29.8 ###
2015-Sep-14 Mon ### 4.59 ### 4.52 582,950 1,337,870 95.0 95.0 0.3
2015-Sep-11 Fri ### 4.55 ### 4.41 319,455 ### 81.8 81.8 ###
2015-Sep-10 Thu ### ### 4.29 ### 215,842 462,981 80.3 80.3 0.0
2015-Sep-09 Wed ### 4.44 ### ### 325,885 ### 23.5 23.5 0.0
2015-Sep-08 Tue ### ### 4.29 ### 468,758 1,005,485 21.0 21.0 0.0
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri ### ### ### 4.28 ### ### 0.3
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 417,351 0 85.1 85.1 0.0
2015-Sep-01 Tue ### ### ### ### ### ### 0.0
2015-Aug-31 Mon ### ### ### ### 19.7 19.7 0.0
2015-Aug-28 Fri 4.25 4.25 ### ### 10.5 10.5 0.0
2015-Aug-27 Thu ### 4.25 ### ### 18.0 18.0 0.0
2015-Aug-26 Wed ### ### ### 4 1,320,457 0 ### ### 0.3
2015-Aug-25 Tue ### ### 3.5 ### 89.4 89.4 0.0
2015-Aug-24 Mon 3.85 3.85 ### 3.71 893,021 ### ### ### ###
2015-Aug-21 Fri ### ### ### ### 75.9 75.9 0.0
2015-Aug-20 Thu ### 4.125 ### ### 30.4 30.4 0.0
2015-Aug-19 Wed 4.29 4.29 ### ### 221,680 ### 12.5 12.5 0.0
2015-Aug-18 Tue ### ### 4.24 ### 222,977 ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### ### 4.25 86.8 86.8 ###
2015-Aug-14 Fri ### ### ### 4.21 889,557 0 ### ### ###
2015-Aug-13 Thu ### 4.21 ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 225,076 0 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### ### ### 0.0
2015-Aug-10 Mon 4.28 ### 4.26 4.28 ### ### 0.3
2015-Aug-07 Fri ### ### 4.24 4.28 35.9 35.9 0.3
2015-Aug-06 Thu ### ### 4.27 4.28 15.9 15.9 0.3
2015-Aug-05 Wed ### 4.42 4.28 ### 278,985 1,213,584 ### ### 0.0
2015-Aug-04 Tue ### 4.47 ### ### 73.9 73.9 0.0
2015-Aug-03 Mon 4.5 4.5 ### ### 12.0 12.0 0.0
2015-Jul-31 Fri 4.43 4.55 ### 4.5 83.3 83.3 ###
2015-Jul-30 Thu ### 4.42 ### 4.4 95.4 95.4 0.3
2015-Jul-29 Wed ### 4.26 ### 4.24 82.0 82.0 0.3
2015-Jul-28 Tue ### 4.22 ### ### 243,855 ### ### ### 0.0
2015-Jul-27 Mon ### 4.21 ### 4.21 83.0 83.0 ###
2015-Jul-24 Fri 4.2 4.23 ### ### 24.0 24.0 0.0
2015-Jul-23 Thu 4.24 4.27 4.22 4.22 ### ### ###
2015-Jul-22 Wed 4.26 ### 4.25 ### 312,653 664,387 ### ### 0.0
2015-Jul-21 Tue 4.26 ### 4.24 4.27 ### ### ###
2015-Jul-20 Mon 4.21 ### 4.21 4.29 ### ### ###
2015-Jul-17 Fri 4.25 ### 4.21 4.21 ### ### ###
2015-Jul-16 Thu 4.27 ### 4.2 4.23 28.7 28.7 0.3
2015-Jul-15 Wed ### 4.4 ### 4.22 ### ### ###
2015-Jul-14 Tue 4.4 4.49 ### ### 360,025 808,256 ### ### 0.0
2015-Jul-13 Mon ### 4.41 4.25 ### ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 92.9 92.9 0.0
2015-Jul-09 Thu 4.4 4.42 4 ### 949,041 ### 3.6 3.6 0.0
2015-Jul-08 Wed 4.5 4.57 4.47 4.53 ### ### ###
2015-Jul-07 Tue ### 4.49 ### 4.48 ### ### ###
2015-Jul-06 Mon ### ### 4.26 4.27 92,454 196,927 23.6 23.6 ###
2015-Jul-03 Fri 4.42 4.48 ### ### 82,873 ### 29.5 29.5 0.0
2015-Jul-02 Thu 4.25 4.5 ### 4.47 376,522 847,174 ### ### ###
2015-Jul-01 Wed 4.41 4.47 4.27 4.28 318,170 ### ### ### 0.3
2015-Jun-30 Tue 4.48 4.49 ### 4.43 364,222 817,678 ### ### ###
2015-Jun-29 Mon ### ### 4.5 4.55 29.5 29.5 0.3
2015-Jun-26 Fri ### ### ### ### 137,122 0 ### ### 0.0
2015-Jun-25 Thu ### 4.7 ### ### 39.5 39.5 0.0
2015-Jun-24 Wed 4.56 4.7 4.56 ### ### ### 0.0
2015-Jun-23 Tue ### ### 4.55 4.56 107,451 244,451 24.3 24.3 0.3
2015-Jun-22 Mon ### ### ### ### 137,941 0 ### ### 0.0
2015-Jun-19 Fri 4.56 4.76 4.55 4.7 883,929 4,114,689 ### ### 0.3
2015-Jun-18 Thu ### ### 4.57 ### 79.6 79.6 0.0
2015-Jun-17 Wed ### ### 4.54 ### 224,977 ### ### ### 0.0
2015-Jun-16 Tue 4.55 4.77 4.54 ### ### ### 0.0
2015-Jun-15 Mon ### ### 4.48 4.54 ### ### 0.3
2015-Jun-12 Fri 4.5 4.77 4.5 ### 87.6 87.6 0.0
2015-Jun-11 Thu 4.54 4.54 4.46 4.5 486,551 2,189,479 21.1 21.1 ###
2015-Jun-10 Wed 4.5 4.56 4.44 4.5 ### ### ###
2015-Jun-09 Tue 4.42 4.45 ### 4.43 76.8 76.8 ###
2015-Jun-05 Fri ### 4.47 ### 4.45 550,121 1,229,520 83.1 83.1 0.3
2015-Jun-04 Thu ### 4.48 ### 4.45 519,650 ### ### ### 0.3
2015-Jun-03 Wed 4.57 ### 4.45 4.48 ### ### ###
2015-Jun-02 Tue ### ### ### ### 250,143 0 ### ### 0.0
2015-Jun-01 Mon 4.79 4.79 4.585 ### 338,823 ### 8.7 8.7 0.0
2015-May-29 Fri ### 4.85 4.54 4.74 81.7 81.7 0.3
2015-May-28 Thu 4.88 4.89 ### ### 7.1 7.1 0.0
2015-May-27 Wed 4.8 ### 4.8 4.89 501,445 ### 86.2 86.2 ###
2015-May-26 Tue 4.75 4.81 4.52 4.8 917,027 ### 78.7 78.7 0.3
2015-May-25 Mon ### ### 4.79 4.79 8.9 8.9 0.3
2015-May-22 Fri 5 5 ### ### 21.0 21.0 0.0
2015-May-21 Thu ### 5 ### ### 133,874 334,685 ### ### 0.0
2015-May-20 Wed 5 5 ### ### 29.6 29.6 0.0
2015-May-19 Tue ### ### 4.89 ### ### ### 0.0
2015-May-18 Mon ### ### ### ### 317,176 0 39.3 39.3 0.0
2015-May-15 Fri ### ### ### 5 19.7 19.7 0.4
2015-May-14 Thu ### ### ### ### 16.7 16.7 0.0
2015-May-13 Wed ### ### ### ### ### ### 0.0
2015-May-12 Tue ### ### 4.73 ### 2,730,824 ### 67.6 67.6 0.0
2015-May-11 Mon ### ### 4.84 ### 946,473 ### 3.7 3.7 0.0
2015-May-08 Fri 5.23 ### 5.22 5.25 446,679 ### 71.7 71.7 0.4
2015-May-07 Thu 5.2 5.29 ### 5.26 492,345 1,302,252 81.7 81.7 0.4
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue ### 5.2 ### ### ### ### 0.0
2015-May-04 Mon ### 5.2 ### ### 19.9 19.9 0.0
2015-May-01 Fri ### 5.2 ### ### ### ### 0.0
2015-Apr-30 Thu ### 5.2 ### 5.2 77.9 77.9 ###
2015-Apr-29 Wed 5 ### 5 ### ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 71.2 71.2 0.0
2015-Apr-24 Fri ### ### 5 ### 19.6 19.6 0.0
2015-Apr-23 Thu ### ### ### ### 24.4 24.4 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### 4.985 4.89 ### 220,058 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### 4.87 29.0 29.0 0.3
2015-Apr-17 Fri ### ### 4.87 4.89 1,086,980 ### ### ### ###
2015-Apr-16 Thu ### ### 4.85 ### 427,927 1,037,722 ### ### 0.0
2015-Apr-15 Wed 5 5 ### ### 281,427 ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 405,455 0 ### ### 0.0
2015-Apr-13 Mon 4.79 ### 4.79 ### ### ### 0.0
2015-Apr-10 Fri ### 4.8 ### 4.79 92.2 92.2 0.3
2015-Apr-09 Thu ### 4.645 4.55 4.56 18.8 18.8 0.3
2015-Apr-08 Wed 4.54 ### 4.54 ### 377,789 857,581 ### ### 0.0
2015-Apr-07 Tue 4.47 4.55 4.46 4.54 ### ### 0.3
2015-Apr-02 Thu 4.46 4.48 4.41 4.47 248,622 1,105,124 68.2 68.2 ###
2015-Apr-01 Wed ### 4.49 ### 4.41 431,846 ### 83.8 83.8 ###
2015-Mar-31 Tue ### 4.45 ### 4.45 ### ### 0.3
2015-Mar-30 Mon ### ### 4.28 ### 79,880 170,943 ### ### 0.0
2015-Mar-27 Fri ### ### 4.28 ### 232,772 ### 63.3 63.3 0.0
2015-Mar-26 Thu 4.41 4.46 ### ### 24.4 24.4 0.0
2015-Mar-25 Wed 4.42 4.44 ### 4.44 77.0 77.0 0.3
2015-Mar-24 Tue ### 4.46 ### 4.43 457,250 ### ### ### ###
2015-Mar-23 Mon 4.4 4.44 ### ### 348,948 ### ### ### 0.0
2015-Mar-20 Fri ### 4.45 4.29 ### 1,952,274 ### ### ### 0.0
2015-Mar-19 Thu ### ### ### 4.27 347,453 0 15.8 15.8 ###
2015-Mar-18 Wed 4.45 4.45 ### ### 592,750 ### 15.6 15.6 0.0
2015-Mar-17 Tue ### 4.43 ### 4.4 73.9 73.9 0.3
2015-Mar-16 Mon 4.2 4.5 ### ### 93.2 93.2 0.0
2015-Mar-13 Fri ### 4.2 ### ### 353,140 ### ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 747,544 0 92.6 92.6 0.0
2015-Mar-11 Wed ### ### ### ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 234,284 0 75.4 75.4 0.0
2015-Mar-09 Mon ### ### 3.89 ### 276,326 537,454 88.9 88.9 0.0
2015-Mar-06 Fri ### 4 ### ### 316,343 632,686 ### ### 0.0
2015-Mar-05 Thu ### 4 3.88 4 ### ### 0.3
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### ### ### 4 265,625 0 25.5 25.5 0.3
2015-Mar-02 Mon ### ### ### ### 702,577 0 ### ### 0.0
2015-Feb-27 Fri ### ### ### ### ### ### 0.0
2015-Feb-26 Thu ### 4 ### 3.8 ### ### ###
2015-Feb-25 Wed ### ### 3.27 ### 286,957 469,174 69.0 69.0 0.0
2015-Feb-24 Tue ### ### 3.26 ### 72.1 72.1 0.0
2015-Feb-23 Mon 3.27 ### 3.23 3.28 ### ### 0.2
2015-Feb-20 Fri 3.28 3.28 3.26 3.26 ### ### 0.2
2015-Feb-19 Thu 3.29 ### 3.27 3.28 111,841 ### 31.9 31.9 0.2
2015-Feb-18 Wed 3.29 ### 3.26 3.29 ### ### ###
2015-Feb-17 Tue 3.29 ### 3.26 3.26 166,081 ### 24.8 24.8 0.2
2015-Feb-16 Mon 3.28 ### 3.26 3.27 29.1 29.1 ###
2015-Feb-13 Fri 3.24 3.285 3.21 3.26 136,827 444,345 ### ### 0.2
2015-Feb-12 Thu 3.2 3.25 ### 3.23 324,651 527,557 81.8 81.8 ###
2015-Feb-11 Wed ### 3.22 ### ### 405,582 652,987 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 275,977 0 75.0 75.0 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### 3.025 ### 115,689 174,979 ### ### 0.0
2015-Feb-05 Thu ### ### 3 ### 105,383 158,074 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 75.7 75.7 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 506,420 0 ### ### 0.0
2015-Jan-30 Fri 2.87 3 2.85 3 ### ### 0.2
2015-Jan-29 Thu ### ### 2.84 2.86 ### ### 0.2
2015-Jan-28 Wed ### ### 2.86 2.86 118,120 ### 13.3 13.3 0.2
2015-Jan-27 Tue ### ### 2.85 2.87 148,640 ### 19.5 19.5 ###
2015-Jan-23 Fri 2.87 ### 2.87 ### ### ### 0.0
2015-Jan-22 Thu 2.88 ### 2.83 2.86 118,672 167,920 26.7 26.7 0.2
2015-Jan-21 Wed 2.82 ### 2.82 ### 88.6 88.6 0.0
2015-Jan-20 Tue 2.7 2.86 ### 2.82 296,779 ### ### ### ###
2015-Jan-19 Mon 2.88 2.89 ### 2.72 321,543 464,629 ### ### 0.2
2015-Jan-16 Fri 2.83 2.83 2.76 2.76 432,542 1,208,954 ### ### 0.2
2015-Jan-15 Thu ### ### 2.8 2.83 547,189 ### ### ### 0.2
2015-Jan-14 Wed ### ### ### ### 9.9 9.9 0.0
2015-Jan-13 Tue 2.76 ### 2.7 ### 1,821,925 ### 96.6 96.6 0.0
2015-Jan-12 Mon ### ### 2.79 2.84 3.3 3.3 0.2
2015-Jan-09 Fri 3.48 3.49 ### ### 1,911,583 ### ### ### 0.0
2015-Jan-08 Thu ### ### 3.29 ### 83.7 83.7 0.0
2015-Jan-07 Wed 3.28 3.29 3.24 3.29 723,089 2,360,885 ### ### ###
2015-Jan-06 Tue 3.26 3.26 3.22 3.25 164,828 534,042 ### ### 0.2
2015-Jan-05 Mon 3.26 3.28 3.24 3.27 66.9 66.9 ###
2015-Jan-02 Fri 3.24 3.28 3.22 3.25 79,545 258,521 62.8 62.8 0.2
2014-Dec-31 Wed 3.21 3.28 3.21 3.28 ### ### 0.2
2014-Dec-30 Tue 3.21 3.27 3.2 3.22 36,482 ### 79.3 79.3 0.2
2014-Dec-29 Mon ### 3.28 3 3.28 226,172 710,180 87.2 87.2 0.2
2014-Dec-24 Wed 3.28 3.29 ### ### 107,587 176,980 7.6 7.6 0.0
2014-Dec-23 Tue 3.29 3.29 3.25 3.29 ### ### ###
2014-Dec-22 Mon ### ### 3.23 3.27 17.3 17.3 ###
2014-Dec-19 Fri ### ### 3.27 ### ### ### 0.0
2014-Dec-18 Thu ### ### 3.28 ### ### ### 0.0
2014-Dec-17 Wed 3.29 ### 3.26 3.29 65.9 65.9 ###
2014-Dec-16 Tue ### ### 3.28 3.29 ### ### ###
2014-Dec-15 Mon 3.29 ### 3.26 3.29 73.6 73.6 ###
2014-Dec-12 Fri 3.27 ### 3.27 3.29 ### ### ###
2014-Dec-11 Thu 3.28 ### 3.25 3.29 391,026 ### 73.0 73.0 ###
2014-Dec-10 Wed 3.29 ### 3.26 ### 499,649 814,427 ### ### 0.0
2014-Dec-09 Tue 3.28 ### 3.25 3.28 ### ### 0.2
2014-Dec-08 Mon ### 3.325 3.27 3.27 24.3 24.3 ###
2014-Dec-05 Fri ### ### 3.28 ### 22.9 22.9 0.0
2014-Dec-04 Thu ### ### 3.28 ### 22.0 22.0 0.0
2014-Dec-03 Wed 3.28 ### 3.28 ### 388,980 637,927 76.7 76.7 0.0
2014-Dec-02 Tue 3.28 ### 3.26 ### 74.5 74.5 0.0
2014-Dec-01 Mon ### ### 3.21 3.28 49.3 49.3 0.2
2014-Nov-28 Fri ### ### 3.25 ### ### ### 0.0
2014-Nov-27 Thu ### ### 3.28 ### 44,429 ### ### ### 0.0
2014-Nov-26 Wed 3.28 ### 3.28 ### 191,688 ### ### ### 0.0
2014-Nov-25 Tue 3.21 3.27 3.2 3.27 89.9 89.9 ###
2014-Nov-24 Mon 3.25 3.26 ### 3.21 ### ### ###
2014-Nov-21 Fri 3.28 3.28 3.22 3.25 25.8 25.8 0.2
2014-Nov-20 Thu ### ### 3.27 3.29 ### ### ###
2014-Nov-19 Wed ### ### 3.26 3.29 306,083 ### ### ### ###
2014-Nov-18 Tue ### ### ### 3.27 960,225 0 91.7 91.7 ###
2014-Nov-17 Mon ### 3.24 ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 249,971 0 ### ### 0.0
2014-Nov-13 Thu ### ### ### ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 916,270 0 ### ### 0.0
2014-Nov-10 Mon 3 ### ### ### 1,175,485 0 88.7 88.7 0.0
2014-Nov-07 Fri ### ### ### 3 20.6 20.6 0.2
2014-Nov-06 Thu ### ### ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 3 ### 33.3 33.3 0.0
2014-Nov-04 Tue ### ### ### 3 21.8 21.8 0.2
2014-Nov-03 Mon ### ### 2.975 3 357,726 ### ### ### 0.2
2014-Oct-31 Fri ### ### ### ### 411,187 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 509,555 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 600,745 0 ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 25.3 25.3 0.0
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 121,045 0 68.7 68.7 0.0
2014-Oct-23 Thu ### ### ### ### 125,073 0 ### ### 0.0
2014-Oct-22 Wed ### ### 2.89 ### 74.4 74.4 0.0
2014-Oct-21 Tue 2.83 ### 2.81 ### ### ### 0.0
2014-Oct-20 Mon 2.85 2.85 2.8 2.82 ### ### ###
2014-Oct-17 Fri 2.83 2.85 2.81 2.83 ### ### 0.2
2014-Oct-16 Thu 2.84 2.85 2.8 2.83 281,121 ### ### ### 0.2
2014-Oct-15 Wed 2.85 ### 2.83 2.85 163,382 231,185 71.9 71.9 ###
2014-Oct-14 Tue 2.89 2.89 2.75 2.84 565,449 ### 13.0 13.0 0.2
2014-Oct-13 Mon ### ### 2.87 2.89 21.9 21.9 ###
2014-Oct-10 Fri ### ### 2.84 ### 318,180 ### ### ### 0.0
2014-Oct-09 Thu ### ### 2.89 ### 3,227,622 ### 4.9 4.9 0.0
2014-Oct-08 Wed ### ### 2.82 ### 103,778 146,326 25.4 25.4 0.0
2014-Oct-07 Tue ### ### 2.89 ### ### ### 0.0
2014-Oct-06 Mon ### ### 2.87 ### 27.4 27.4 0.0
2014-Oct-03 Fri ### ### 2.87 ### 110,153 ### ### ### 0.0
2014-Oct-02 Thu 2.89 3 2.88 ### 148,481 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 84,427 0 69.2 69.2 0.0
2014-Sep-29 Mon 3 ### ### 3 ### ### 0.2
2014-Sep-26 Fri ### ### ### 3 138,886 0 24.5 24.5 0.2
2014-Sep-25 Thu ### ### ### ### 87.5 87.5 0.0
2014-Sep-24 Wed ### ### ### ### ### ### 0.0
2014-Sep-23 Tue ### ### 2.87 ### 76.7 76.7 0.0
2014-Sep-22 Mon ### ### ### ### ### ### 0.0
2014-Sep-19 Fri ### ### ### ### 471,979 0 83.8 83.8 0.0
2014-Sep-18 Thu ### ### ### ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 34.0 34.0 0.0
2014-Sep-16 Tue ### ### ### ### 23.6 23.6 0.0
2014-Sep-15 Mon ### ### ### ### 254,872 0 90.4 90.4 0.0
2014-Sep-12 Fri ### ### ### ### ### ### 0.0
2014-Sep-11 Thu 3 3 ### ### 17.5 17.5 0.0
2014-Sep-10 Wed ### ### ### 3 87.3 87.3 0.2
2014-Sep-09 Tue ### ### ### ### ### ### 0.0
2014-Sep-08 Mon ### ### 2.83 ### 29.0 29.0 0.0
2014-Sep-05 Fri ### ### ### ### 0 0.0
2014-Sep-04 Thu ### ### ### ### 0 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 370,746 0 92.0 92.0 0.0
2014-Aug-29 Fri 2.85 ### 2.85 ### ### ### 0.0
2014-Aug-28 Thu 2.72 2.81 ### 2.79 88.8 88.8 ###
2014-Aug-27 Wed ### 2.72 ### ### 1,040,057 1,414,477 67.5 67.5 0.0
2014-Aug-26 Tue 2.56 2.58 2.55 2.58 ### ### 0.2
2014-Aug-25 Mon 2.57 2.57 2.53 2.55 218,728 557,756 26.6 26.6 0.2
2014-Aug-22 Fri ### 2.56 2.53 2.56 79.0 79.0 0.2
2014-Aug-21 Thu 2.55 2.56 2.52 2.54 271,187 ### 33.2 33.2 ###
2014-Aug-20 Wed 2.56 ### 2.53 2.55 146,255 ### 28.6 28.6 0.2
2014-Aug-19 Tue 2.5 2.55 2.5 2.54 155,570 ### 82.4 82.4 ###
2014-Aug-18 Mon 2.45 2.52 2.45 2.5 395,883 ### ### ### 0.2
2014-Aug-15 Fri 2.45 2.47 2.44 2.45 67.8 67.8 0.2
2014-Aug-14 Thu 2.46 2.47 2.42 2.45 ### ### 0.2
2014-Aug-13 Wed 2.42 2.46 ### 2.44 79.2 79.2 0.2
2014-Aug-12 Tue 2.4 2.42 2.27 2.42 163,025 ### 70.0 70.0 0.2
2014-Aug-11 Mon 2.4 2.45 2.375 2.4 103,786 250,383 73.1 73.1 ###
2014-Aug-08 Fri 2.45 2.46 2.4 2.44 40.3 40.3 0.2
2014-Aug-07 Thu 2.5 2.5 ### 2.46 17.4 17.4 0.2
2014-Aug-06 Wed 2.43 2.5 ### 2.49 86,945 108,681 ### ### 0.2
2014-Aug-05 Tue 2.45 2.48 ### 2.48 92,749 ### ### ### 0.2
2014-Aug-04 Mon 2.42 2.45 ### 2.41 28.4 28.4 0.2
2014-Aug-01 Fri 2.44 2.46 ### 2.45 116,241 142,976 76.4 76.4 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 08:55:55 thru 2024-04-20 08:55:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000