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 24-Mar-29 04:01:18 AM 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

(ALZ) AUSTRALAND PROPERTY GROUP Daily Prices...

     Prev Section TOC    Company Info for ALZ    Limits Next Section


Company Details for (ALZ) AUSTRALAND PROPERTY GROUP

Listing Code ALZ
Listing Name AUSTRALAND PROPERTY GROUP
GICS Sector Real Estate
ISIN Name AUSTRALAND PROPERTY
ISIN Security STAPLED SECURITY FULLY PAID
ISIN Code AU000000ALZ7


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ALZ .. Wednesday 1st October 2014

ALZ 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 ### ### 0.0
MAX ### ### 99.2


Font Format Legend

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



End of day Prices (full format),

600 Days for (ALZ) AUSTRALAND PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.31
2014-Nov-03 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-31 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-30 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-29 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-28 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-27 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-24 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-23 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-22 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-21 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-20 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-17 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-16 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-15 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-14 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-13 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-10 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-09 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-08 Wed 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-07 Tue 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-06 Mon 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-03 Fri 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-02 Thu 4.46 4.46 4.46 4.46 0 0.3
2014-Oct-01 Wed 4.46 4.47 4.46 4.46 50,850 227,045 ### ### 0.3
2014-Sep-30 Tue 4.45 4.48 4.45 4.45 69.2 69.2 0.3
2014-Sep-29 Mon 4.45 4.5 4.45 4.5 84.1 84.1 ###
2014-Sep-26 Fri 4.46 4.5 4.46 4.47 71.7 71.7 ###
2014-Sep-25 Thu 4.44 4.5 4.44 4.46 78.5 78.5 0.3
2014-Sep-24 Wed 4.43 4.46 4.43 4.44 ### ### 0.3
2014-Sep-23 Tue 4.5 4.52 4.48 4.48 121,456 546,552 25.5 25.5 ###
2014-Sep-22 Mon 4.52 4.52 4.48 4.48 ### ### ###
2014-Sep-19 Fri 4.51 4.51 4.48 4.48 24.4 24.4 ###
2014-Sep-18 Thu 4.52 4.52 4.47 4.5 ### ### ###
2014-Sep-17 Wed 4.53 4.54 4.5 4.52 124,449 ### ### ### 0.3
2014-Sep-16 Tue 4.46 4.55 4.46 4.54 ### ### 0.3
2014-Sep-15 Mon 4.46 4.5 4.46 4.5 ### ### ###
2014-Sep-12 Fri 4.48 4.49 4.45 4.47 376,670 ### ### ### ###
2014-Sep-11 Thu 4.5 ### 4.47 4.48 ### ### ###
2014-Sep-10 Wed 4.44 4.49 4.44 4.47 498,678 ### 81.9 81.9 ###
2014-Sep-09 Tue 4.43 4.46 4.42 4.43 65.8 65.8 ###
2014-Sep-08 Mon 4.45 4.47 4.4 4.42 584,427 ### 29.0 29.0 0.3
2014-Sep-05 Fri 4.48 4.49 4.47 4.47 276,858 1,240,323 ### ### ###
2014-Sep-04 Thu 4.48 4.48 4.47 4.48 243,772 1,090,879 ### ### ###
2014-Sep-03 Wed 4.48 4.49 4.47 4.49 ### ### ###
2014-Sep-02 Tue 4.49 4.49 4.475 4.49 99,783 447,277 65.4 65.4 ###
2014-Sep-01 Mon 4.48 4.49 4.47 4.49 ### ### ###
2014-Aug-29 Fri 4.47 4.49 4.47 4.49 379,682 1,700,975 ### ### ###
2014-Aug-28 Thu 4.47 4.48 4.47 4.48 27,088 ### ### ### ###
2014-Aug-27 Wed 4.48 4.48 4.47 4.48 67.5 67.5 ###
2014-Aug-26 Tue 4.48 4.48 4.47 4.48 524,282 ### ### ### ###
2014-Aug-25 Mon 4.47 4.48 4.47 4.47 233,672 1,045,682 ### ### ###
2014-Aug-22 Fri 4.47 4.48 4.47 4.48 278,742 1,247,370 71.8 71.8 ###
2014-Aug-21 Thu 4.47 4.48 4.46 4.47 ### ### ###
2014-Aug-20 Wed 4.49 4.49 4.47 4.49 71.1 71.1 ###
2014-Aug-19 Tue 4.48 4.49 4.47 4.48 67.3 67.3 ###
2014-Aug-18 Mon 4.48 4.49 4.47 4.48 670,947 3,005,842 ### ### ###
2014-Aug-15 Fri 4.48 4.48 4.47 4.48 448,586 2,007,422 67.8 67.8 ###
2014-Aug-14 Thu 4.49 4.49 4.47 4.48 26.0 26.0 ###
2014-Aug-13 Wed 4.49 4.5 4.49 4.49 585,479 2,631,728 71.9 71.9 ###
2014-Aug-12 Tue 4.5 4.5 4.49 4.5 460,777 ### 60.6 60.6 ###
2014-Aug-11 Mon 4.5 4.5 4.49 4.49 ### ### ###
2014-Aug-08 Fri 4.49 4.51 4.49 4.49 ### ### ###
2014-Aug-07 Thu 4.45 4.49 4.45 4.48 ### ### ###
2014-Aug-06 Wed 4.46 4.46 ### 4.44 5,875,588 ### 28.3 28.3 0.3
2014-Aug-05 Tue 4.47 4.48 4.45 4.46 4,362,084 ### ### ### 0.3
2014-Aug-04 Mon 4.47 4.48 4.44 4.45 978,881 ### ### ### 0.3
2014-Aug-01 Fri 4.49 4.5 4.46 4.47 30.6 30.6 ###
2014-Jul-31 Thu 4.5 4.51 4.49 4.49 3,699,552 16,647,984 31.2 31.2 ###
2014-Jul-30 Wed 4.5 4.51 4.5 4.5 1,240,976 ### ### ### ###
2014-Jul-29 Tue 4.51 4.51 4.5 4.5 1,826,179 ### ### ### ###
2014-Jul-28 Mon 4.51 4.52 4.5 4.51 4,879,970 ### 71.3 71.3 0.3
2014-Jul-25 Fri 4.5 4.52 4.5 4.51 72.9 72.9 0.3
2014-Jul-24 Thu 4.53 4.53 4.5 4.5 3,187,029 ### 26.5 26.5 ###
2014-Jul-23 Wed 4.5 4.55 4.5 4.53 7,715,474 ### ### ### ###
2014-Jul-22 Tue 4.49 4.5 4.49 4.5 ### ### ###
2014-Jul-21 Mon 4.49 4.5 4.49 4.49 ### ### ###
2014-Jul-18 Fri 4.49 4.5 4.49 4.5 65.7 65.7 ###
2014-Jul-17 Thu 4.49 4.5 4.48 4.49 ### ### ###
2014-Jul-16 Wed 4.48 4.49 4.48 4.48 69.6 69.6 ###
2014-Jul-15 Tue 4.48 4.49 4.47 4.48 77.5 77.5 ###
2014-Jul-14 Mon 4.47 4.48 4.47 4.48 5,352,828 ### ### ### ###
2014-Jul-11 Fri 4.48 4.48 4.47 4.47 21,588,849 ### ### ### ###
2014-Jul-10 Thu 4.48 4.48 4.47 4.47 4,769,989 ### 28.0 28.0 ###
2014-Jul-09 Wed 4.47 4.48 4.47 4.47 76.0 76.0 ###
2014-Jul-08 Tue 4.48 4.49 4.47 4.47 ### ### ###
2014-Jul-07 Mon 4.48 4.49 4.47 4.48 ### ### ###
2014-Jul-04 Fri 4.49 4.49 4.475 4.48 ### ### ###
2014-Jul-03 Thu 4.49 4.5 4.48 4.48 10,010,046 ### ### ### ###
2014-Jul-02 Wed 4.48 4.48 4.47 4.48 3,289,545 ### 67.6 67.6 ###
2014-Jul-01 Tue 4.44 4.46 4.44 4.44 3,426,584 ### ### ### 0.3
2014-Jun-30 Mon 4.45 4.46 4.44 4.44 9,261,640 ### ### ### 0.3
2014-Jun-27 Fri 4.47 4.47 4.42 4.43 13,356,481 59,369,558 ### ### ###
2014-Jun-26 Thu 4.47 4.47 4.46 4.46 2,974,270 ### 21.8 21.8 0.3
2014-Jun-25 Wed 4.59 ### 4.58 4.58 4,206,227 9,632,259 ### ### 0.3
2014-Jun-24 Tue ### ### 4.59 4.59 2,819,173 ### ### ### 0.3
2014-Jun-23 Mon ### ### 4.59 ### 4,080,057 ### ### ### 0.0
2014-Jun-20 Fri 4.59 ### 4.58 ### 12,640,427 28,946,577 75.2 75.2 0.0
2014-Jun-19 Thu 4.59 4.59 4.58 4.59 ### ### 0.3
2014-Jun-18 Wed 4.59 4.59 4.58 4.59 ### ### 0.3
2014-Jun-17 Tue 4.59 4.59 4.58 4.58 29.2 29.2 0.3
2014-Jun-16 Mon ### ### 4.58 4.58 4,003,642 9,168,340 25.6 25.6 0.3
2014-Jun-13 Fri 4.58 ### 4.58 ### 9,124,226 20,894,477 ### ### 0.0
2014-Jun-12 Thu 4.58 4.59 4.58 4.58 ### ### 0.3
2014-Jun-11 Wed 4.59 ### 4.58 4.58 6,060,973 13,879,628 ### ### 0.3
2014-Jun-10 Tue 4.59 ### 4.58 4.58 9,846,583 22,548,675 34.6 34.6 0.3
2014-Jun-06 Fri 4.59 4.59 4.58 4.59 66.1 66.1 0.3
2014-Jun-05 Thu ### ### 4.57 4.58 43,067,729 ### ### ### 0.3
2014-Jun-04 Wed 4.55 ### 4.54 4.55 79.9 79.9 0.3
2014-Jun-03 Tue ### ### ### ### 5,489,921 0 39.3 39.3 0.0
2014-Jun-02 Mon 4.29 ### 4.27 ### ### ### 0.0
2014-May-30 Fri 4.23 ### 4.22 4.29 9,595,353 ### ### ### ###
2014-May-29 Thu 4.23 4.23 ### 4.2 2,961,052 6,262,624 ### ### ###
2014-May-28 Wed 4.27 4.27 4.2 4.23 6,332,780 26,819,323 ### ### 0.3
2014-May-27 Tue 4.27 ### 4.26 4.26 4,674,853 ### ### ### 0.3
2014-May-26 Mon 4.26 4.28 4.25 4.27 72.8 72.8 ###
2014-May-23 Fri 4.23 4.26 4.2 4.26 ### ### 0.3
2014-May-22 Thu 4.22 4.25 4.21 4.22 2,292,756 9,698,357 67.2 67.2 ###
2014-May-21 Wed 4.22 ### 4.185 4.2 4,072,524 8,521,756 28.4 28.4 ###
2014-May-20 Tue 4.23 4.24 4.21 4.23 1,416,758 ### ### ### 0.3
2014-May-19 Mon 4.24 4.25 4.21 4.21 3,700,746 15,654,155 34.1 34.1 ###
2014-May-16 Fri 4.23 4.25 4.22 4.24 ### ### 0.3
2014-May-15 Thu 4.2 4.25 4.2 4.24 3,539,173 ### ### ### 0.3
2014-May-14 Wed 4.2 4.25 4.2 4.24 3,134,879 ### 79.8 79.8 0.3
2014-May-13 Tue 4.22 ### ### ### ### ### 0.0
2014-May-12 Mon 4.25 4.26 4.23 4.23 34.4 34.4 0.3
2014-May-09 Fri 4.29 4.29 4.23 4.26 ### ### 0.3
2014-May-08 Thu ### ### 4.28 ### 1,683,855 3,603,449 ### ### 0.0
2014-May-07 Wed ### ### 4.24 ### 2,733,150 5,794,278 ### ### 0.0
2014-May-06 Tue ### ### 4.28 4.29 672,274 ### 22.0 22.0 ###
2014-May-05 Mon 4.29 ### 4.275 ### ### ### 0.0
2014-May-02 Fri 4.29 ### 4.26 ### 2,737,873 ### 74.1 74.1 0.0
2014-May-01 Thu ### ### 4.25 4.29 2,620,222 5,567,971 42.3 42.3 ###
2014-Apr-30 Wed ### ### ### 4.28 28.6 28.6 0.3
2014-Apr-29 Tue 4.28 ### 4.27 4.28 83.6 83.6 0.3
2014-Apr-28 Mon 4.26 ### 4.26 4.28 80.0 80.0 0.3
2014-Apr-24 Thu 4.28 4.29 4.24 4.26 ### ### 0.3
2014-Apr-23 Wed 4.28 ### 4.23 4.23 20.0 20.0 0.3
2014-Apr-22 Tue 4.28 4.29 4.24 4.28 74.3 74.3 0.3
2014-Apr-17 Thu 4.27 4.28 4.23 4.27 2,956,549 ### ### ### ###
2014-Apr-16 Wed 4.26 4.26 4.24 4.25 2,786,278 11,841,681 27.9 27.9 ###
2014-Apr-15 Tue 4.23 4.26 4.21 4.25 2,127,244 9,008,878 76.9 76.9 ###
2014-Apr-14 Mon 4.22 4.25 4.21 4.23 2,579,757 10,912,372 81.2 81.2 0.3
2014-Apr-11 Fri 4.24 4.27 4.22 4.23 33.1 33.1 0.3
2014-Apr-10 Thu ### ### 4.26 4.26 1,779,254 ### ### ### 0.3
2014-Apr-09 Wed 4.2 ### ### 4.27 3,426,381 0 83.3 83.3 ###
2014-Apr-08 Tue ### 4.2 ### 4.2 ### ### ###
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### 4.22 ### ### 3,217,323 6,788,551 22.7 22.7 0.0
2014-Apr-03 Thu 4.24 4.245 ### ### ### ### 0.0
2014-Apr-02 Wed 4.28 4.29 ### 4.22 3,037,784 6,516,046 ### ### ###
2014-Apr-01 Tue 4.2 4.27 4.2 4.26 ### ### 0.3
2014-Mar-31 Mon 4.25 4.28 4.2 4.22 23.9 23.9 ###
2014-Mar-28 Fri ### 4.25 ### 4.25 ### ### ###
2014-Mar-27 Thu 4.2 4.23 ### ### 29.7 29.7 0.0
2014-Mar-26 Wed 4.2 4.21 ### 4.21 14,665,451 30,870,774 ### ### ###
2014-Mar-25 Tue ### 4.28 ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 20,213,849 0 ### ### 0.0
2014-Mar-20 Thu 4 ### 4 ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 8,301,677 0 76.1 76.1 0.0
2014-Mar-18 Tue 3.88 ### 3.88 3.89 76.0 76.0 0.3
2014-Mar-17 Mon 3.85 ### 3.85 3.87 1,641,526 ### 76.2 76.2 ###
2014-Mar-14 Fri ### ### 3.86 3.87 1,077,189 2,078,974 ### ### ###
2014-Mar-13 Thu 3.88 ### 3.87 ### 1,469,049 ### 77.7 77.7 0.0
2014-Mar-12 Wed ### ### ### 3.88 1,304,188 0 22.4 22.4 0.3
2014-Mar-11 Tue ### ### ### ### ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 1,088,527 0 ### ### 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### 3.945 ### 1,676,456 ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 2,000,972 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 1,269,841 0 ### ### 0.0
2014-Mar-03 Mon ### ### 3.88 ### 1,240,445 ### ### ### 0.0
2014-Feb-28 Fri ### ### 3.84 ### 1,371,343 2,632,978 ### ### 0.0
2014-Feb-27 Thu ### ### 3.88 ### 1,105,422 ### ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 1,365,241 0 28.5 28.5 0.0
2014-Feb-25 Tue ### ### ### ### 77.9 77.9 0.0
2014-Feb-24 Mon 3.86 ### 3.86 3.89 78.5 78.5 0.3
2014-Feb-21 Fri 3.89 ### ### 3.85 21.4 21.4 0.3
2014-Feb-20 Thu 3.89 ### 3.86 3.88 30.4 30.4 0.3
2014-Feb-19 Wed ### ### 3.86 3.88 ### ### 0.3
2014-Feb-18 Tue ### ### 3.88 3.88 29.3 29.3 0.3
2014-Feb-17 Mon ### ### ### ### 2,958,574 0 ### ### 0.0
2014-Feb-14 Fri ### ### 3.89 ### 1,829,724 ### 21.9 21.9 0.0
2014-Feb-13 Thu ### ### 3.87 ### ### ### 0.0
2014-Feb-12 Wed 3.82 ### 3.82 ### 1,402,771 ### ### ### 0.0
2014-Feb-11 Tue 3.78 3.86 3.78 3.82 ### ### 0.3
2014-Feb-10 Mon 3.8 3.83 3.75 3.77 24.8 24.8 ###
2014-Feb-07 Fri 3.81 3.87 3.79 3.8 3,123,758 ### 20.6 20.6 ###
2014-Feb-06 Thu 3.85 3.86 3.8 3.81 3,234,424 12,387,843 ### ### 0.3
2014-Feb-05 Wed 3.85 3.885 3.85 3.86 3,022,087 11,687,921 78.5 78.5 0.3
2014-Feb-04 Tue 3.81 3.88 3.81 3.85 81.2 81.2 0.3
2014-Feb-03 Mon 3.85 3.88 3.845 3.86 73.8 73.8 0.3
2014-Jan-31 Fri 3.87 3.89 3.84 3.88 70.8 70.8 0.3
2014-Jan-30 Thu 3.85 3.87 3.83 3.85 72.2 72.2 0.3
2014-Jan-29 Wed 3.86 3.88 3.84 3.88 1,572,688 6,070,575 73.8 73.8 0.3
2014-Jan-28 Tue 3.82 3.87 3.82 3.85 1,192,289 4,584,351 81.6 81.6 0.3
2014-Jan-24 Fri 3.85 3.88 3.85 3.85 492,082 ### 71.3 71.3 0.3
2014-Jan-23 Thu 3.86 3.89 3.83 3.85 1,323,858 ### 38.4 38.4 0.3
2014-Jan-22 Wed ### ### 3.85 3.88 594,940 1,145,259 20.2 20.2 0.3
2014-Jan-21 Tue 3.86 ### 3.85 ### 76.7 76.7 0.0
2014-Jan-20 Mon 3.86 3.87 3.84 3.87 74.8 74.8 ###
2014-Jan-17 Fri 3.89 ### 3.84 3.86 394,576 757,585 24.0 24.0 0.3
2014-Jan-16 Thu 3.87 ### 3.87 3.89 68.0 68.0 0.3
2014-Jan-15 Wed 3.86 3.89 3.84 3.87 755,375 2,919,524 ### ### ###
2014-Jan-14 Tue 3.86 3.86 ### 3.85 1,756,929 3,390,872 ### ### 0.3
2014-Jan-13 Mon 3.88 3.89 3.86 3.88 828,080 ### ### ### 0.3
2014-Jan-10 Fri 3.85 3.89 3.85 3.87 843,080 ### 77.4 77.4 ###
2014-Jan-09 Thu 3.88 3.88 3.84 3.87 ### ### ###
2014-Jan-08 Wed ### ### 3.89 ### 32.7 32.7 0.0
2014-Jan-07 Tue 3.89 ### 3.86 ### 970,142 1,872,374 ### ### 0.0
2014-Jan-06 Mon 3.89 ### 3.84 3.85 1,052,643 2,021,074 ### ### 0.3
2014-Jan-03 Fri 3.88 3.88 3.83 3.87 507,154 1,955,078 ### ### ###
2014-Jan-02 Thu 3.87 3.89 3.85 3.86 451,180 ### 26.2 26.2 0.3
2013-Dec-31 Tue 3.85 3.88 3.83 3.85 69.1 69.1 0.3
2013-Dec-30 Mon 3.84 3.89 3.8 3.89 894,550 3,439,544 ### ### 0.3
2013-Dec-27 Fri ### ### 3.78 3.8 1,009,641 1,908,221 ### ### ###
2013-Dec-24 Tue 3.88 ### 3.77 3.88 1,067,345 2,011,945 67.7 67.7 0.3
2013-Dec-23 Mon 3.86 ### 3.7 3.83 3,891,459 ### 21.1 21.1 ###
2013-Dec-20 Fri 3.82 4 3.8 ### ### ### 0.0
2013-Dec-19 Thu 3.78 3.83 3.76 3.82 73.9 73.9 0.3
2013-Dec-18 Wed 3.73 3.78 3.72 3.78 86.4 86.4 0.3
2013-Dec-17 Tue 3.74 3.75 ### 3.72 31.4 31.4 0.3
2013-Dec-16 Mon ### 3.72 ### 3.72 1,255,778 2,335,747 ### ### 0.3
2013-Dec-13 Fri 3.74 3.75 ### ### 1,987,373 3,726,324 ### ### 0.0
2013-Dec-12 Thu 3.73 3.74 ### ### 1,844,143 3,448,547 ### ### 0.0
2013-Dec-11 Wed ### 3.74 ### 3.73 81.0 81.0 ###
2013-Dec-10 Tue 3.71 3.74 ### 3.71 76.0 76.0 ###
2013-Dec-09 Mon ### 3.71 ### 3.71 82.6 82.6 ###
2013-Dec-06 Fri 3.71 ### ### 3.71 ### ### ###
2013-Dec-05 Thu 3.71 3.76 3.7 3.71 2,804,957 10,462,489 ### ### ###
2013-Dec-04 Wed ### 3.72 ### ### 1,509,072 2,806,873 75.1 75.1 0.0
2013-Dec-03 Tue ### 3.71 ### 3.71 84.4 84.4 ###
2013-Dec-02 Mon 3.74 3.75 ### ### 28.8 28.8 0.0
2013-Nov-29 Fri 3.72 3.76 3.7 3.76 3,673,178 13,700,953 ### ### 0.3
2013-Nov-28 Thu 3.74 ### 3.71 3.72 4,580,087 ### 32.6 32.6 0.3
2013-Nov-27 Wed 3.76 3.77 ### 3.72 29.0 29.0 0.3
2013-Nov-26 Tue 3.7 3.74 3.7 3.72 12,827,255 47,717,388 ### ### 0.3
2013-Nov-25 Mon ### 3.73 ### 3.72 83.3 83.3 0.3
2013-Nov-22 Fri ### ### ### ### 74.0 74.0 0.0
2013-Nov-21 Thu ### ### 3.55 ### 23.3 23.3 0.0
2013-Nov-20 Wed 3.83 3.85 3.75 3.75 585,952 ### 18.8 18.8 0.3
2013-Nov-19 Tue 3.85 ### 3.83 3.88 ### ### 0.3
2013-Nov-18 Mon 3.88 3.88 3.81 3.85 469,024 ### 32.6 32.6 0.3
2013-Nov-15 Fri 3.85 ### 3.83 3.85 63.1 63.1 0.3
2013-Nov-14 Thu ### ### 3.76 3.84 1,004,378 ### ### ### 0.3
2013-Nov-13 Wed ### ### ### ### 821,255 0 28.4 28.4 0.0
2013-Nov-12 Tue ### ### ### ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 3.89 ### 3.87 ### 83.6 83.6 0.0
2013-Nov-07 Thu ### ### 3.82 ### 738,024 1,409,625 ### ### 0.0
2013-Nov-06 Wed ### ### 3.86 ### ### ### 0.0
2013-Nov-05 Tue 3.77 ### 3.76 ### ### ### 0.0
2013-Nov-04 Mon 3.72 3.77 3.72 3.77 ### ### ###
2013-Nov-01 Fri 3.72 3.74 ### 3.72 78.1 78.1 0.3
2013-Oct-31 Thu 3.71 3.74 3.7 3.73 525,551 1,955,049 ### ### ###
2013-Oct-30 Wed 3.74 3.74 3.71 3.71 267,151 ### 28.7 28.7 ###
2013-Oct-29 Tue 3.72 3.76 ### 3.74 532,044 1,000,242 ### ### 0.3
2013-Oct-28 Mon 3.72 3.755 3.7 3.73 936,528 ### 73.5 73.5 ###
2013-Oct-25 Fri 3.74 3.75 ### 3.7 22.7 22.7 0.3
2013-Oct-24 Thu 3.74 3.77 3.725 3.74 ### ### 0.3
2013-Oct-23 Wed 3.72 3.785 3.72 3.73 ### ### ###
2013-Oct-22 Tue ### 3.74 ### 3.74 83.2 83.2 0.3
2013-Oct-21 Mon 3.75 ### ### 3.7 ### ### 0.3
2013-Oct-18 Fri ### 3.77 ### 3.74 78.1 78.1 0.3
2013-Oct-17 Thu ### ### 3.645 ### 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### ### ### ### 0.0
2013-Oct-15 Tue ### 3.7 ### ### 845,173 1,563,570 73.8 73.8 0.0
2013-Oct-14 Mon 3.59 ### 3.53 3.59 1,130,678 1,995,646 ### ### ###
2013-Oct-11 Fri 3.57 ### 3.56 ### 76.5 76.5 0.0
2013-Oct-10 Thu 3.57 3.58 3.52 3.56 965,527 3,427,620 30.6 30.6 0.3
2013-Oct-09 Wed 3.56 3.58 3.56 3.57 ### ### 0.3
2013-Oct-08 Tue ### ### 3.56 3.57 689,126 1,226,644 ### ### 0.3
2013-Oct-07 Mon ### ### ### ### 435,122 0 ### ### 0.0
2013-Oct-04 Fri ### 3.72 ### 3.7 ### ### 0.3
2013-Oct-03 Thu ### 3.71 ### ### 447,878 ### ### ### 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### 3.57 ### 663,520 1,184,383 77.1 77.1 0.0
2013-Sep-30 Mon ### ### 3.59 ### 86.4 86.4 0.0
2013-Sep-27 Fri ### ### ### ### 79.8 79.8 0.0
2013-Sep-26 Thu 3.59 ### 3.555 3.56 21.6 21.6 0.3
2013-Sep-25 Wed ### ### 3.59 3.59 17.9 17.9 ###
2013-Sep-24 Tue 3.51 ### 3.48 3.57 647,326 1,126,347 ### ### 0.3
2013-Sep-23 Mon 3.53 ### 3.47 3.51 30.7 30.7 ###
2013-Sep-20 Fri 3.51 3.55 3.48 3.55 1,042,647 ### ### ### ###
2013-Sep-19 Thu 3.49 3.55 3.47 3.5 1,817,470 ### 74.3 74.3 0.3
2013-Sep-18 Wed 3.43 3.45 3.42 3.44 808,646 ### ### ### 0.2
2013-Sep-17 Tue 3.42 3.445 3.42 3.42 511,229 ### 72.6 72.6 0.2
2013-Sep-16 Mon 3.45 3.46 3.42 3.43 618,384 2,127,240 29.8 29.8 0.2
2013-Sep-13 Fri 3.42 3.44 3.41 3.43 ### ### 0.2
2013-Sep-12 Thu 3.46 3.47 3.42 3.42 ### ### 0.2
2013-Sep-11 Wed 3.48 3.5 3.45 3.47 ### ### 0.2
2013-Sep-10 Tue 3.4 3.5 3.4 3.49 ### ### ###
2013-Sep-09 Mon ### 3.42 ### ### ### ### 0.0
2013-Sep-06 Fri ### 3.4 ### ### 434,389 ### 26.7 26.7 0.0
2013-Sep-05 Thu 3.4 3.41 ### ### ### ### 0.0
2013-Sep-04 Wed 3.41 3.42 ### ### ### ### 0.0
2013-Sep-03 Tue ### 3.42 ### 3.4 588,078 ### ### ### 0.2
2013-Sep-02 Mon ### 3.41 ### ### 467,488 ### 71.5 71.5 0.0
2013-Aug-30 Fri 3.4 3.42 ### ### 21.0 21.0 0.0
2013-Aug-29 Thu 3.42 3.43 3.4 3.4 ### ### 0.2
2013-Aug-28 Wed 3.42 3.44 ### 3.4 640,188 1,101,123 ### ### 0.2
2013-Aug-27 Tue 3.44 3.48 3.42 3.47 79.2 79.2 0.2
2013-Aug-26 Mon 3.43 3.45 3.42 3.44 205,589 ### 76.3 76.3 0.2
2013-Aug-23 Fri 3.41 3.46 3.41 3.42 334,429 ### 65.9 65.9 0.2
2013-Aug-22 Thu ### ### ### 3.4 ### ### 0.2
2013-Aug-21 Wed 3.49 3.49 3.42 3.43 17.3 17.3 0.2
2013-Aug-20 Tue 3.4 3.45 3.4 3.45 85.7 85.7 ###
2013-Aug-19 Mon 3.42 3.42 ### 3.42 70.3 70.3 0.2
2013-Aug-16 Fri 3.43 3.43 ### 3.41 24.8 24.8 ###
2013-Aug-15 Thu 3.44 3.46 3.42 3.44 ### ### 0.2
2013-Aug-14 Wed 3.45 3.5 3.44 3.46 597,077 2,071,857 ### ### 0.2
2013-Aug-13 Tue 3.42 3.45 3.42 3.45 ### ### ###
2013-Aug-12 Mon 3.42 3.45 3.4 3.43 61.5 61.5 0.2
2013-Aug-09 Fri 3.42 3.44 3.4 3.43 71.8 71.8 0.2
2013-Aug-08 Thu 3.4 3.45 3.4 3.43 ### ### 0.2
2013-Aug-07 Wed 3.41 3.44 3.4 3.4 ### ### 0.2
2013-Aug-06 Tue 3.4 3.42 ### 3.42 78.0 78.0 0.2
2013-Aug-05 Mon 3.44 3.44 ### 3.43 30.5 30.5 0.2
2013-Aug-02 Fri 3.47 3.525 3.385 3.44 ### ### 0.2
2013-Aug-01 Thu 3.46 3.49 3.43 3.43 26.9 26.9 0.2
2013-Jul-31 Wed 3.48 3.52 3.44 3.45 904,475 3,147,573 ### ### ###
2013-Jul-30 Tue 3.55 3.56 3.45 3.48 544,473 1,908,377 20.0 20.0 0.2
2013-Jul-29 Mon 3.56 ### 3.51 3.54 28.7 28.7 0.3
2013-Jul-26 Fri 3.43 3.54 3.43 3.52 ### ### ###
2013-Jul-25 Thu 3.45 3.47 ### 3.43 30.0 30.0 0.2
2013-Jul-24 Wed 3.5 3.54 3.45 3.45 ### ### ###
2013-Jul-23 Tue 3.56 3.56 3.45 3.5 17.5 17.5 0.3
2013-Jul-22 Mon ### ### 3.57 ### 351,686 627,759 ### ### 0.0
2013-Jul-19 Fri 3.53 ### 3.51 ### 484,051 ### 84.6 84.6 0.0
2013-Jul-18 Thu 3.56 3.57 3.51 3.57 ### ### 0.3
2013-Jul-17 Wed 3.48 3.56 3.48 3.54 ### ### 0.3
2013-Jul-16 Tue 3.55 3.55 3.5 3.52 197,676 ### ### ### ###
2013-Jul-15 Mon 3.55 3.55 3.49 3.53 ### ### 0.3
2013-Jul-12 Fri 3.53 3.57 3.49 3.54 282,358 996,723 71.7 71.7 0.3
2013-Jul-11 Thu 3.48 3.53 3.48 3.49 314,047 ### 67.9 67.9 ###
2013-Jul-10 Wed 3.52 3.54 3.48 3.49 826,480 2,900,944 23.4 23.4 ###
2013-Jul-09 Tue 3.49 3.52 3.47 3.51 453,159 ### 73.1 73.1 ###
2013-Jul-08 Mon 3.45 3.49 3.425 3.45 279,749 ### 71.9 71.9 ###
2013-Jul-05 Fri 3.45 3.51 3.45 3.49 ### ### ###
2013-Jul-04 Thu 3.42 3.46 3.41 3.44 ### ### 0.2
2013-Jul-03 Wed 3.4 3.44 ### 3.41 1,595,927 ### 76.1 76.1 ###
2013-Jul-02 Tue 3.42 3.48 3.4 3.43 719,973 ### ### ### 0.2
2013-Jul-01 Mon 3.44 3.45 ### ### ### ### 0.0
2013-Jun-28 Fri ### 3.5 ### 3.48 84.1 84.1 0.2
2013-Jun-27 Thu ### 3.42 3.26 3.4 648,082 ### ### ### 0.2
2013-Jun-26 Wed 3.27 ### 3.24 ### 76.0 76.0 0.0
2013-Jun-25 Tue 3.21 3.26 ### 3.24 ### ### ###
2013-Jun-24 Mon 3.2 3.21 ### 3.2 1,942,343 ### ### ### 0.2
2013-Jun-21 Fri ### 3.42 ### ### 1,313,479 2,246,049 ### ### 0.0
2013-Jun-20 Thu 3.46 3.47 3.355 ### 1,177,040 4,016,649 ### ### 0.0
2013-Jun-19 Wed 3.4 3.5 ### 3.5 ### ### 0.3
2013-Jun-18 Tue ### 3.43 ### 3.4 ### ### 0.2
2013-Jun-17 Mon ### 3.4 ### 3.4 ### ### 0.2
2013-Jun-14 Fri 3.27 ### 3.27 ### 87.3 87.3 0.0
2013-Jun-13 Thu ### ### 3.26 3.29 984,973 ### 29.7 29.7 ###
2013-Jun-12 Wed 3.43 3.43 3.345 ### ### ### 0.0
2013-Jun-11 Tue 3.44 3.46 3.41 3.43 ### ### 0.2
2013-Jun-07 Fri 3.43 3.455 3.41 3.44 74.1 74.1 0.2
2013-Jun-06 Thu 3.43 3.445 3.4 3.42 731,440 2,503,353 31.9 31.9 0.2
2013-Jun-05 Wed 3.43 3.45 3.41 3.45 ### ### ###
2013-Jun-04 Tue 3.43 3.51 3.4 3.49 779,550 2,693,345 ### ### ###
2013-Jun-03 Mon 3.48 3.51 3.46 3.48 614,526 2,141,623 75.2 75.2 0.2
2013-May-31 Fri 3.42 3.55 3.42 3.48 ### ### 0.2
2013-May-30 Thu 3.54 3.55 3.42 3.42 12.4 12.4 0.2
2013-May-29 Wed 3.47 3.57 3.45 3.54 ### ### 0.3
2013-May-28 Tue 3.4 3.5 ### 3.5 6,297,444 11,020,527 ### ### 0.3
2013-May-27 Mon 3.58 ### 3.52 3.53 ### ### 0.3
2013-May-24 Fri ### ### 3.49 3.56 752,950 ### 34.2 34.2 0.3
2013-May-23 Thu ### ### 3.56 3.59 34.9 34.9 ###
2013-May-22 Wed ### ### ### ### 1,017,883 0 34.4 34.4 0.0
2013-May-21 Tue ### ### 3.57 ### ### ### 0.0
2013-May-20 Mon 3.53 ### 3.53 ### ### ### 0.0
2013-May-17 Fri ### ### 3.54 3.55 15.4 15.4 ###
2013-May-16 Thu ### ### 3.59 ### ### ### 0.0
2013-May-15 Wed ### ### 3.59 ### 407,522 ### ### ### 0.0
2013-May-14 Tue ### ### ### ### 576,770 0 81.2 81.2 0.0
2013-May-13 Mon ### 3.725 ### ### 676,223 ### 22.5 22.5 0.0
2013-May-10 Fri ### 3.685 ### ### 22.4 22.4 0.0
2013-May-09 Thu ### 3.655 3.59 ### 69.3 69.3 0.0
2013-May-08 Wed ### ### ### ### 313,470 0 68.2 68.2 0.0
2013-May-07 Tue 3.7 3.7 3.59 ### 386,473 ### ### ### 0.0
2013-May-06 Mon 3.73 ### ### ### ### ### 0.0
2013-May-03 Fri 3.73 3.73 ### 3.7 695,556 ### 25.9 25.9 0.3
2013-May-02 Thu 3.7 3.74 ### 3.7 ### ### 0.3
2013-May-01 Wed ### 3.75 ### 3.7 404,983 759,343 76.9 76.9 0.3
2013-Apr-30 Tue ### 3.76 ### 3.75 84.4 84.4 0.3
2013-Apr-29 Mon 3.7 3.7 ### 3.7 784,079 1,450,546 ### ### 0.3
2013-Apr-26 Fri 3.78 3.78 ### 3.7 ### ### 0.3
2013-Apr-24 Wed ### 3.78 3.59 3.77 2,778,051 ### 91.2 91.2 ###
2013-Apr-23 Tue 3.56 3.625 3.54 ### ### ### 0.0
2013-Apr-22 Mon ### ### 3.5 3.5 16.4 16.4 0.3
2013-Apr-19 Fri 3.7 3.7 ### ### 355,083 ### 11.7 11.7 0.0
2013-Apr-18 Thu ### 3.71 3.52 ### 47.8 47.8 0.0
2013-Apr-17 Wed 3.7 3.72 ### ### 29.4 29.4 0.0
2013-Apr-16 Tue ### 3.73 ### 3.7 81.4 81.4 0.3
2013-Apr-15 Mon 3.75 3.77 ### 3.7 924,444 1,742,576 35.6 35.6 0.3
2013-Apr-12 Fri 3.59 3.8 3.55 3.75 1,245,358 ### ### ### 0.3
2013-Apr-11 Thu 3.54 3.58 3.5 3.58 784,378 ### 80.0 80.0 0.3
2013-Apr-10 Wed 3.57 3.57 3.48 3.54 22.7 22.7 0.3
2013-Apr-09 Tue 3.58 ### 3.56 3.58 604,779 ### 65.6 65.6 0.3
2013-Apr-08 Mon 3.57 ### 3.56 3.58 ### ### 0.3
2013-Apr-05 Fri 3.56 3.59 3.53 3.57 770,625 2,743,424 ### ### 0.3
2013-Apr-04 Thu 3.52 3.56 3.52 3.56 ### ### 0.3
2013-Apr-03 Wed 3.52 ### 3.52 3.55 ### ### ###
2013-Apr-02 Tue 3.47 3.56 3.45 3.53 87.6 87.6 0.3
2013-Mar-28 Thu 3.49 3.49 3.45 3.45 ### ### ###
2013-Mar-27 Wed 3.48 3.5 3.46 3.48 70.8 70.8 0.2
2013-Mar-26 Tue 3.4 3.485 3.4 3.47 ### ### 0.2
2013-Mar-25 Mon 3.42 3.43 ### 3.4 1,812,340 ### 28.8 28.8 0.2
2013-Mar-22 Fri 3.41 3.42 ### 3.41 961,272 1,643,775 ### ### ###
2013-Mar-21 Thu 3.44 3.44 3.4 3.41 ### ### ###
2013-Mar-20 Wed ### 3.43 ### 3.41 723,045 1,240,022 77.9 77.9 ###
2013-Mar-19 Tue 3.46 3.48 ### ### 1,299,688 2,261,457 ### ### 0.0
2013-Mar-18 Mon 3.48 3.48 3.41 3.43 797,345 2,746,853 ### ### 0.2
2013-Mar-15 Fri 3.44 3.48 3.44 3.48 72.0 72.0 0.2
2013-Mar-14 Thu 3.46 3.48 3.44 3.44 614,974 ### ### ### 0.2
2013-Mar-13 Wed 3.48 3.48 3.445 3.45 29.7 29.7 ###
2013-Mar-12 Tue 3.47 3.48 3.45 3.47 717,725 ### 78.7 78.7 0.2
2013-Mar-11 Mon 3.41 3.47 3.41 3.47 81.9 81.9 0.2
2013-Mar-08 Fri 3.42 3.44 ### 3.4 907,820 1,561,450 ### ### 0.2
2013-Mar-07 Thu 3.45 3.46 3.42 3.44 ### ### 0.2
2013-Mar-06 Wed 3.48 3.48 3.44 3.45 1,041,850 ### ### ### ###
2013-Mar-05 Tue 3.45 3.485 3.43 3.46 1,496,152 5,172,945 ### ### 0.2
2013-Mar-04 Mon 3.42 3.44 3.42 3.42 851,986 ### ### ### 0.2
2013-Mar-01 Fri 3.48 3.48 3.4 3.41 ### ### ###
2013-Feb-28 Thu 3.43 3.49 3.43 3.48 ### ### 0.2
2013-Feb-27 Wed 3.44 3.48 3.42 3.43 382,883 1,320,946 30.1 30.1 0.2
2013-Feb-26 Tue 3.45 3.47 3.42 3.44 567,778 ### ### ### 0.2
2013-Feb-25 Mon 3.49 3.5 3.42 3.46 24.3 24.3 0.2
2013-Feb-22 Fri 3.46 3.49 3.44 3.48 186,441 ### 66.3 66.3 0.2
2013-Feb-21 Thu 3.44 3.51 ### 3.44 619,787 1,087,726 83.8 83.8 0.2
2013-Feb-20 Wed 3.42 ### 3.42 3.47 797,974 ### ### ### 0.2
2013-Feb-19 Tue 3.45 3.52 3.4 3.42 ### ### 0.2
2013-Feb-18 Mon 3.41 3.45 ### 3.45 922,573 ### 80.8 80.8 ###
2013-Feb-15 Fri ### 3.41 ### 3.41 ### ### ###
2013-Feb-14 Thu ### ### ### ### 2,370,224 0 ### ### 0.0
2013-Feb-13 Wed ### ### 3.27 ### 1,593,147 ### ### ### 0.0
2013-Feb-12 Tue ### 3.41 3.26 ### 19.9 19.9 0.0
2013-Feb-11 Mon 3.4 3.41 3.375 ### 30.5 30.5 0.0
2013-Feb-08 Fri 3.42 3.425 ### 3.4 1,554,889 2,662,747 24.1 24.1 0.2
2013-Feb-07 Thu 3.45 3.47 ### 3.42 23.4 23.4 0.2
2013-Feb-06 Wed 3.46 3.525 3.44 3.5 545,177 1,898,578 ### ### 0.3
2013-Feb-05 Tue 3.45 3.475 3.45 3.45 73.5 73.5 ###
2013-Feb-04 Mon 3.42 3.45 3.41 3.44 526,120 ### 81.2 81.2 0.2
2013-Feb-01 Fri 3.47 3.48 3.41 3.47 319,153 1,099,482 64.8 64.8 0.2
2013-Jan-31 Thu 3.47 3.47 3.4 3.45 27.9 27.9 ###
2013-Jan-30 Wed 3.45 3.49 3.44 3.45 670,087 2,321,851 71.1 71.1 ###
2013-Jan-29 Tue 3.41 3.45 ### 3.45 78.6 78.6 ###
2013-Jan-25 Fri 3.4 3.42 ### 3.41 ### ### ###
2013-Jan-24 Thu ### ### ### ### 361,222 0 69.1 69.1 0.0
2013-Jan-23 Wed 3.4 3.42 ### ### 384,826 658,052 ### ### 0.0
2013-Jan-22 Tue 3.4 3.45 ### ### ### ### 0.0
2013-Jan-21 Mon 3.43 3.45 3.385 ### 784,181 ### ### ### 0.0
2013-Jan-18 Fri 3.45 3.45 ### 3.43 25.1 25.1 0.2
2013-Jan-17 Thu 3.43 3.45 3.41 3.44 ### ### 0.2
2013-Jan-16 Wed ### 3.47 ### 3.43 982,271 1,704,240 80.3 80.3 0.2
2013-Jan-15 Tue ### 3.47 ### 3.4 ### ### 0.2
2013-Jan-14 Mon 3.4 3.42 ### ### ### ### 0.0
2013-Jan-11 Fri 3.47 3.5 ### ### ### ### 0.0
2013-Jan-10 Thu 3.45 3.5 3.41 3.47 73.5 73.5 0.2
2013-Jan-09 Wed 3.41 3.45 3.41 3.44 77.9 77.9 0.2
2013-Jan-08 Tue 3.44 3.44 ### 3.42 682,228 ### ### ### 0.2
2013-Jan-07 Mon 3.25 3.44 3.24 3.44 784,573 2,620,473 ### ### 0.2
2013-Jan-04 Fri ### 3.4 ### ### ### ### 0.0
2013-Jan-03 Thu 3.4 3.42 ### ### 452,356 773,528 ### ### 0.0
2013-Jan-02 Wed 3.4 3.43 3.385 3.4 498,452 1,698,475 ### ### 0.2
2012-Dec-31 Mon ### 3.42 ### 3.4 ### ### 0.2
2012-Dec-28 Fri ### ### ### ### 310,071 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 363,883 0 ### ### 0.0
2012-Dec-24 Mon 3.44 3.44 ### ### ### ### 0.0
2012-Dec-21 Fri ### 3.44 ### 3.44 82.6 82.6 0.2
2012-Dec-20 Thu ### 3.52 ### 3.51 2,511,072 4,419,486 ### ### ###
2012-Dec-19 Wed 3.44 3.44 ### ### 926,084 ### 18.9 18.9 0.0
2012-Dec-18 Tue ### 3.48 ### 3.46 1,346,427 2,342,782 ### ### 0.2
2012-Dec-17 Mon ### 3.43 ### ### 1,440,227 2,469,989 76.4 76.4 0.0
2012-Dec-14 Fri ### ### ### ### 1,198,045 0 ### ### 0.0
2012-Dec-13 Thu ### 3.23 ### 3.2 1,406,083 2,270,824 ### ### 0.2
2012-Dec-12 Wed ### 3.22 ### 3.2 905,428 ### ### ### 0.2
2012-Dec-11 Tue 3.21 3.23 ### 3.21 2,337,542 ### 69.2 69.2 ###
2012-Dec-10 Mon ### ### ### 3.21 ### ### ###
2012-Dec-07 Fri ### ### ### ### 89.2 89.2 0.0
2012-Dec-06 Thu ### ### 2.855 2.86 20.4 20.4 0.2
2012-Dec-05 Wed ### ### ### ### 17.4 17.4 0.0
2012-Dec-04 Tue ### ### ### ### 457,344 0 80.5 80.5 0.0
2012-Dec-03 Mon ### ### ### ### 75.8 75.8 0.0
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu 2.87 ### 2.87 ### ### ### 0.0
2012-Nov-28 Wed ### ### 2.88 2.89 ### ### ###
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### 3 ### ### 425,440 ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 294,142 0 ### ### 0.0
2012-Nov-22 Thu ### ### ### ### 382,022 0 67.1 67.1 0.0
2012-Nov-21 Wed 2.86 ### 2.82 ### 946,158 1,334,082 ### ### 0.0
2012-Nov-20 Tue 2.81 2.85 2.8 2.84 ### ### 0.2
2012-Nov-19 Mon 2.75 ### 2.75 2.8 2,559,586 ### ### ### 0.2
2012-Nov-16 Fri 2.76 2.81 2.75 2.77 73.0 73.0 0.2
2012-Nov-15 Thu 2.78 2.81 2.71 2.78 75.1 75.1 0.2
2012-Nov-14 Wed 2.83 2.87 2.81 2.81 ### ### ###
2012-Nov-13 Tue ### ### 2.83 2.83 12.8 12.8 0.2
2012-Nov-12 Mon ### ### ### ### 461,971 0 22.6 22.6 0.0
2012-Nov-09 Fri ### ### ### ### 72.7 72.7 0.0
2012-Nov-08 Thu ### ### ### ### 458,157 0 ### ### 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 321,279 0 ### ### 0.0
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 16.2 16.2 0.0
2012-Nov-01 Thu 3 ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 721,147 0 76.0 76.0 0.0
2012-Oct-30 Tue ### ### ### ### 87.4 87.4 0.0
2012-Oct-29 Mon ### ### ### ### 469,973 0 28.7 28.7 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### 2.955 ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 605,377 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 2,346,272 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 62.5 62.5 0.0
2012-Oct-18 Thu ### ### ### ### 1,771,656 0 ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 1,407,681 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 81.4 81.4 0.0
2012-Oct-15 Mon ### ### ### ### 279,747 0 86.5 86.5 0.0
2012-Oct-12 Fri 3 ### ### 3 67.4 67.4 0.2
2012-Oct-11 Thu ### ### ### 3 ### ### 0.2
2012-Oct-10 Wed ### ### 3 ### 283,783 425,674 75.7 75.7 0.0
2012-Oct-09 Tue ### ### ### ### ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 566,071 0 8.8 8.8 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 785,170 0 9.0 9.0 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue 3 ### ### ### 72.5 72.5 0.0
2012-Oct-01 Mon ### 3 ### 3 211,955 ### 85.7 85.7 0.2
2012-Sep-28 Fri ### ### ### ### 436,454 0 69.5 69.5 0.0
2012-Sep-27 Thu ### ### ### ### 68.9 68.9 0.0
2012-Sep-26 Wed ### ### ### ### 595,055 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 206,970 0 ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 879,582 0 82.8 82.8 0.0
2012-Sep-21 Fri ### ### ### ### 813,673 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 1,358,951 0 ### ### 0.0
2012-Sep-19 Wed 2.87 ### 2.84 ### ### ### 0.0
2012-Sep-18 Tue 2.87 2.89 2.86 2.87 231,379 ### 69.2 69.2 ###
2012-Sep-17 Mon ### ### 2.87 2.87 444,551 ### ### ### ###
2012-Sep-14 Fri 2.82 ### 2.82 ### 840,479 1,185,075 84.7 84.7 0.0
2012-Sep-13 Thu 2.85 2.89 2.78 2.82 1,266,158 3,589,557 ### ### ###
2012-Sep-12 Wed 2.89 ### 2.85 2.85 ### ### ###
2012-Sep-11 Tue 2.85 ### 2.85 2.87 143,849 204,984 76.1 76.1 ###
2012-Sep-10 Mon ### ### 2.85 2.87 250,429 ### 14.0 14.0 ###
2012-Sep-07 Fri ### ### ### ### 242,127 0 27.7 27.7 0.0
2012-Sep-06 Thu 2.89 ### 2.855 ### 74.6 74.6 0.0
2012-Sep-05 Wed 2.87 ### 2.85 2.87 423,357 603,283 79.8 79.8 ###
2012-Sep-04 Tue ### ### 2.85 2.89 548,988 ### 35.3 35.3 ###
2012-Sep-03 Mon 2.89 ### 2.86 ### 256,243 366,427 ### ### 0.0
2012-Aug-31 Fri 2.88 ### 2.85 2.89 420,380 599,041 74.6 74.6 ###
2012-Aug-30 Thu 2.84 ### 2.77 ### ### ### 0.0
2012-Aug-29 Wed ### ### ### 2.87 407,423 0 ### ### ###
2012-Aug-28 Tue ### ### 2.89 ### 32.2 32.2 0.0
2012-Aug-27 Mon ### ### 2.88 2.88 ### ### 0.2
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 434,184 0 24.7 24.7 0.0
2012-Aug-22 Wed ### ### ### ### 232,554 0 ### ### 0.0
2012-Aug-21 Tue ### 3 ### ### ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 71.4 71.4 0.0
2012-Aug-17 Fri ### ### ### ### 796,070 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 896,346 0 23.5 23.5 0.0
2012-Aug-15 Wed 2.89 ### 2.88 ### ### ### 0.0
2012-Aug-14 Tue 2.88 ### 2.87 2.89 76.1 76.1 ###
2012-Aug-13 Mon 2.83 2.88 2.81 2.88 85.6 85.6 0.2
2012-Aug-10 Fri 2.78 2.84 2.77 2.78 704,381 1,975,788 ### ### 0.2
2012-Aug-09 Thu 2.8 2.8 2.76 2.77 ### ### 0.2
2012-Aug-08 Wed 2.89 2.89 2.78 2.79 ### ### ###
2012-Aug-07 Tue 2.85 2.89 2.83 2.88 333,189 952,920 ### ### 0.2
2012-Aug-06 Mon 2.79 2.83 2.76 2.82 275,284 ### 83.2 83.2 ###
2012-Aug-03 Fri 2.77 2.78 2.76 2.76 ### ### 0.2
2012-Aug-02 Thu 2.85 2.85 2.76 2.78 ### ### 0.2
2012-Aug-01 Wed ### ### 2.82 2.84 1,323,941 1,866,756 14.6 14.6 0.2
2012-Jul-30 Mon 2.77 2.78 2.75 2.78 74.5 74.5 0.2
2012-Jul-27 Fri 2.76 2.85 2.74 2.76 838,253 ### 67.4 67.4 0.2
2012-Jul-26 Thu 2.57 2.71 2.56 2.71 1,735,927 ### 95.4 95.4 ###
2012-Jul-25 Wed ### ### 2.52 2.55 725,083 ### ### ### 0.2
2012-Jul-24 Tue ### ### 2.58 ### 552,425 712,628 23.6 23.6 0.0
2012-Jul-23 Mon ### ### ### ### 592,985 0 23.7 23.7 0.0
2012-Jul-20 Fri 2.55 2.7 2.55 ### ### ### 0.0
2012-Jul-19 Thu 2.56 2.57 2.54 2.57 6,472,042 ### ### ### ###
2012-Jul-18 Wed 2.54 2.54 2.52 2.54 78.9 78.9 ###
2012-Jul-17 Tue 2.48 2.54 2.47 2.53 1,132,386 2,836,626 ### ### ###
2012-Jul-16 Mon 2.48 2.49 2.46 2.48 345,745 ### 77.5 77.5 0.2
2012-Jul-13 Fri 2.49 2.5 2.47 2.48 299,974 ### 22.6 22.6 0.2
2012-Jul-12 Thu 2.52 2.53 2.5 2.5 1,054,173 2,651,245 ### ### 0.2
2012-Jul-11 Wed 2.51 2.52 2.48 2.51 452,244 ### ### ### ###
2012-Jul-10 Tue 2.47 2.51 2.46 2.51 1,242,424 3,087,423 ### ### ###
2012-Jul-09 Mon 2.45 2.47 2.44 2.46 320,022 785,654 81.3 81.3 0.2
2012-Jul-06 Fri 2.46 2.48 2.44 2.46 1,270,525 ### ### ### 0.2
2012-Jul-05 Thu 2.48 2.49 2.45 2.48 896,523 ### ### ### 0.2
2012-Jul-04 Wed 2.48 2.48 2.44 2.47 395,740 973,520 17.7 17.7 ###
2012-Jul-03 Tue 2.49 2.49 2.45 2.47 216,648 535,120 ### ### ###
2012-Jul-02 Mon 2.51 2.51 2.47 2.49 ### ### 0.2
2012-Jun-29 Fri 2.45 2.49 2.44 2.47 693,724 1,710,029 ### ### ###
2012-Jun-28 Thu 2.52 2.52 2.44 2.45 16.9 16.9 0.2
2012-Jun-27 Wed 2.47 2.51 2.46 2.51 1,177,689 2,926,557 ### ### ###
2012-Jun-26 Tue 2.47 2.5 2.45 2.46 781,087 ### 32.9 32.9 0.2
2012-Jun-25 Mon 2.48 ### 2.42 2.48 80.8 80.8 0.2
2012-Jun-22 Fri 2.55 2.55 2.51 2.54 1,848,587 4,676,925 31.9 31.9 ###


     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 2024-03-29 04:01:18 thru 2024-03-29 04:01:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000