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 Sat 24-Apr-20 10:24:19 PM 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

(ALZ) AUSTRALAND PROPERTY GROUP Daily Prices Page 3...

     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 .. Friday 19th April 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


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


End of day Prices (full format),

600 Days for (ALZ) AUSTRALAND PROPERTY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.31
2010-Jan-20 Wed ### ### 0.48 0.48 15.9 15.9 0.0
2010-Jan-19 Tue ### 0.51 0.49 0.49 ### ### ###
2010-Jan-18 Mon 0.51 0.51 ### ### 2,427,781 619,084 25.1 25.1 0.0
2010-Jan-15 Fri 0.51 0.52 ### 0.51 ### ### ###
2010-Jan-14 Thu 0.52 0.525 ### 0.51 ### ### ###
2010-Jan-13 Wed ### 0.525 0.51 ### ### ### 0.0
2010-Jan-12 Tue 0.525 0.525 ### ### 1,499,429 ### ### ### 0.0
2010-Jan-11 Mon 0.52 0.53 0.52 0.53 79.0 79.0 0.0
2010-Jan-08 Fri 0.53 ### 0.52 0.525 ### ### 0.0
2010-Jan-07 Thu 0.53 ### 0.525 0.53 ### ### 0.0
2010-Jan-06 Wed 0.52 0.53 0.52 0.53 ### ### 0.0
2010-Jan-05 Tue ### 0.525 ### 0.52 ### ### 0.0
2010-Jan-04 Mon ### 0.52 ### 0.52 ### ### 0.0
2009-Dec-31 Thu ### 0.52 ### ### 64.1 64.1 0.0
2009-Dec-30 Wed 0.525 0.53 ### ### 15.3 15.3 0.0
2009-Dec-29 Tue 0.52 0.52 0.51 0.52 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 859,022 0 ### ### 0.0
2009-Dec-23 Wed 0.49 0.51 0.49 ### 1,664,480 832,240 86.9 86.9 0.0
2009-Dec-22 Tue ### ### ### 0.51 3,985,557 0 24.2 24.2 ###
2009-Dec-21 Mon 0.51 ### ### ### ### ### 0.0
2009-Dec-18 Fri ### 0.51 ### ### 4,315,380 1,100,421 81.1 81.1 0.0
2009-Dec-17 Thu 0.49 0.5 0.49 0.5 84.8 84.8 0.0
2009-Dec-16 Wed ### 0.5 0.485 0.49 29.8 29.8 ###
2009-Dec-15 Tue 0.5 0.5 ### ### ### ### 0.0
2009-Dec-14 Mon ### 0.5 0.49 0.5 78.5 78.5 0.0
2009-Dec-11 Fri ### 0.5 0.485 ### 2,855,621 ### ### ### 0.0
2009-Dec-10 Thu 0.5 0.5 0.49 0.49 22.2 22.2 ###
2009-Dec-09 Wed ### ### ### 0.5 6,093,550 0 ### ### 0.0
2009-Dec-08 Tue ### ### 0.5 0.51 80.9 80.9 ###
2009-Dec-07 Mon ### 0.51 0.5 ### 78.0 78.0 0.0
2009-Dec-04 Fri 0.5 0.51 ### 0.5 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 5,562,181 0 ### ### 0.0
2009-Dec-02 Wed 0.51 ### 0.5 ### 6,468,842 ### ### ### 0.0
2009-Dec-01 Tue ### 0.51 0.5 0.5 ### ### 0.0
2009-Nov-30 Mon 0.5 0.51 0.5 0.51 5,113,253 ### ### ### ###
2009-Nov-27 Fri ### 0.52 0.5 0.51 42.2 42.2 ###
2009-Nov-26 Thu 0.54 0.545 0.525 0.53 ### ### 0.0
2009-Nov-25 Wed ### ### 0.53 ### ### ### 0.0
2009-Nov-24 Tue ### 0.54 0.53 ### 2,138,470 1,144,081 78.5 78.5 0.0
2009-Nov-23 Mon 0.54 0.545 0.53 ### 1,487,355 799,453 25.1 25.1 0.0
2009-Nov-20 Fri 0.54 0.545 0.53 ### 7,190,779 3,865,043 28.6 28.6 0.0
2009-Nov-19 Thu 0.545 0.55 ### 0.54 ### ### 0.0
2009-Nov-18 Wed 0.55 0.555 0.54 0.55 2,854,483 1,562,829 ### ### ###
2009-Nov-17 Tue 0.56 ### 0.54 0.545 ### ### 0.0
2009-Nov-16 Mon 0.555 ### 0.555 0.56 72.7 72.7 ###
2009-Nov-13 Fri 0.54 0.555 0.54 0.55 5,461,382 ### ### ### ###
2009-Nov-12 Thu 0.545 0.55 ### ### 2,989,126 ### 24.0 24.0 0.0
2009-Nov-11 Wed 0.53 0.545 0.53 0.54 5,093,443 2,737,725 80.8 80.8 0.0
2009-Nov-10 Tue 0.525 0.53 0.52 0.525 70.3 70.3 0.0
2009-Nov-09 Mon 0.53 0.53 ### 0.52 8,671,372 ### 16.4 16.4 0.0
2009-Nov-06 Fri 0.52 0.54 0.52 0.53 ### ### 0.0
2009-Nov-05 Thu 0.5 ### 0.5 ### ### ### 0.0
2009-Nov-04 Wed 0.51 0.51 ### 0.5 4,024,871 1,026,342 ### ### 0.0
2009-Nov-03 Tue 0.51 0.52 0.51 0.51 ### ### ###
2009-Nov-02 Mon 0.51 0.51 0.485 0.5 5,749,083 ### ### ### 0.0
2009-Oct-30 Fri 0.54 0.545 0.52 ### 25.8 25.8 0.0
2009-Oct-29 Thu 0.545 0.545 0.525 0.525 4,211,056 ### 22.3 22.3 0.0
2009-Oct-28 Wed 0.56 0.57 0.545 0.55 3,761,378 ### ### ### ###
2009-Oct-27 Tue 0.57 0.57 0.555 0.56 4,512,053 2,538,029 ### ### ###
2009-Oct-26 Mon 0.545 0.58 0.545 0.575 92.9 92.9 ###
2009-Oct-23 Fri 0.55 0.555 0.545 0.55 70.6 70.6 ###
2009-Oct-22 Thu 0.545 0.555 0.54 0.55 3,211,844 1,758,484 75.6 75.6 ###
2009-Oct-21 Wed 0.545 0.55 0.54 0.55 3,326,780 ### ### ### ###
2009-Oct-20 Tue ### 0.55 0.53 0.55 9,895,273 5,343,447 ### ### ###
2009-Oct-19 Mon ### 0.54 0.53 0.53 ### ### 0.0
2009-Oct-16 Fri 0.55 0.55 ### 0.54 24.0 24.0 0.0
2009-Oct-15 Thu 0.545 0.555 0.54 0.545 4,026,652 ### ### ### 0.0
2009-Oct-14 Wed 0.555 0.555 0.54 0.54 4,576,577 2,505,675 13.5 13.5 0.0
2009-Oct-13 Tue 0.57 0.57 0.545 0.555 16.4 16.4 ###
2009-Oct-12 Mon 0.57 0.575 ### ### 3,230,373 ### ### ### 0.0
2009-Oct-09 Fri ### 0.585 0.56 0.56 5,807,026 3,324,522 ### ### ###
2009-Oct-08 Thu 0.545 ### ### 0.555 75.6 75.6 ###
2009-Oct-07 Wed 0.54 0.545 ### 0.545 70.2 70.2 0.0
2009-Oct-06 Tue 0.54 0.545 ### ### 3,773,689 ### 36.0 36.0 0.0
2009-Oct-05 Mon 0.53 0.545 0.53 ### ### ### 0.0
2009-Oct-02 Fri 0.53 0.53 0.52 0.53 2,129,754 1,118,120 ### ### 0.0
2009-Oct-01 Thu ### 0.545 0.53 ### 70.3 70.3 0.0
2009-Sep-30 Wed 0.53 0.54 0.53 0.53 2,951,359 1,578,977 68.2 68.2 0.0
2009-Sep-29 Tue ### 0.54 0.525 0.53 31.1 31.1 0.0
2009-Sep-28 Mon ### 0.545 0.525 0.53 ### ### 0.0
2009-Sep-25 Fri 0.545 0.55 0.53 0.54 3,688,783 1,991,942 29.8 29.8 0.0
2009-Sep-24 Thu 0.555 0.555 0.54 0.54 ### ### 0.0
2009-Sep-23 Wed 0.55 0.56 0.545 0.555 3,377,479 1,866,057 70.2 70.2 ###
2009-Sep-22 Tue 0.545 0.555 0.54 0.54 1,878,741 ### ### ### 0.0
2009-Sep-21 Mon 0.545 0.56 0.54 0.545 71.9 71.9 0.0
2009-Sep-18 Fri ### 0.55 0.525 0.55 80.4 80.4 ###
2009-Sep-17 Thu 0.53 0.545 0.53 ### 68.4 68.4 0.0
2009-Sep-16 Wed 0.525 ### 0.525 0.53 ### ### 0.0
2009-Sep-15 Tue 0.54 0.54 0.52 0.52 5,563,659 ### 13.1 13.1 0.0
2009-Sep-14 Mon 0.55 0.55 0.52 0.525 5,638,752 ### ### ### 0.0
2009-Sep-11 Fri 0.55 0.555 0.54 0.54 ### ### 0.0
2009-Sep-10 Thu 0.54 0.55 ### 0.545 68.4 68.4 0.0
2009-Sep-09 Wed 0.53 0.545 0.525 0.54 6,632,020 ### ### ### 0.0
2009-Sep-08 Tue ### 0.53 0.5 0.53 8,770,543 4,516,829 89.1 89.1 0.0
2009-Sep-07 Mon ### ### 0.49 ### 80.1 80.1 0.0
2009-Sep-04 Fri 0.5 0.5 0.485 0.485 ### ### 0.0
2009-Sep-03 Thu 0.5 0.5 0.485 ### 5,236,555 ### ### ### 0.0
2009-Sep-02 Wed 0.49 ### 0.475 ### 12,063,578 ### 85.5 85.5 0.0
2009-Sep-01 Tue 0.525 0.53 0.5 0.51 9,493,628 ### 16.4 16.4 ###
2009-Aug-31 Mon 0.54 0.55 0.52 ### ### ### 0.0
2009-Aug-28 Fri 0.49 0.53 0.49 0.53 10,618,121 5,415,241 ### ### 0.0
2009-Aug-27 Thu 0.485 ### 0.48 0.485 70.1 70.1 0.0
2009-Aug-26 Wed 0.5 0.5 0.475 0.485 ### ### 0.0
2009-Aug-25 Tue 0.48 0.51 0.475 ### ### ### 0.0
2009-Aug-24 Mon ### 0.48 0.46 0.48 20,818,151 ### 85.1 85.1 0.0
2009-Aug-21 Fri 0.46 0.47 0.45 0.45 4,570,956 ### ### ### 0.0
2009-Aug-20 Thu 0.46 ### 0.455 0.46 6,376,554 ### 73.6 73.6 0.0
2009-Aug-19 Wed 0.45 0.46 0.45 0.455 6,439,645 ### ### ### 0.0
2009-Aug-18 Tue 0.445 0.455 0.44 0.455 9,377,951 ### 82.5 82.5 0.0
2009-Aug-17 Mon 0.455 ### 0.45 0.455 ### ### 0.0
2009-Aug-14 Fri 0.455 0.47 0.455 0.46 13,540,983 ### 73.0 73.0 0.0
2009-Aug-13 Thu 0.445 0.455 0.445 0.455 74.3 74.3 0.0
2009-Aug-12 Wed 0.425 0.455 0.425 0.445 ### ### ###
2009-Aug-11 Tue 0.44 0.445 0.425 0.425 ### ### ###
2009-Aug-10 Mon 0.455 0.46 0.44 0.445 15,472,154 ### 20.9 20.9 ###
2009-Aug-07 Fri 0.46 ### 0.45 0.45 7,536,589 ### ### ### 0.0
2009-Aug-06 Thu ### 0.47 0.46 0.46 ### ### 0.0
2009-Aug-05 Wed 0.47 0.475 ### 0.47 9,782,674 2,323,385 78.4 78.4 ###
2009-Aug-04 Tue 0.47 0.47 ### 0.47 ### ### ###
2009-Aug-03 Mon 0.48 0.48 0.46 ### 4,016,243 ### 13.3 13.3 0.0
2009-Jul-31 Fri 0.47 0.485 ### 0.475 70.8 70.8 ###
2009-Jul-30 Thu 0.455 0.48 0.455 0.47 49,790,244 ### 85.9 85.9 ###
2009-Jul-29 Wed 0.47 0.485 0.45 0.455 29,925,877 13,990,347 ### ### 0.0
2009-Jul-28 Tue 0.5 0.5 0.5 0.5 0 0.0
2009-Jul-27 Mon 0.5 0.5 0.5 0.5 11,480 5,740 ### ### 0.0
2009-Jul-24 Fri ### 0.51 0.5 0.5 2,515,728 1,270,442 31.4 31.4 0.0
2009-Jul-23 Thu 0.51 ### ### 0.5 ### ### 0.0
2009-Jul-22 Wed ### 0.52 ### 0.51 ### ### ###
2009-Jul-21 Tue 0.51 ### ### ### ### ### 0.0
2009-Jul-20 Mon 0.5 ### ### ### 1,486,573 0 ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 1,366,286 0 9.5 9.5 0.0
2009-Jul-16 Thu 0.53 ### ### ### ### ### 0.0
2009-Jul-15 Wed 0.48 0.5 0.48 0.5 3,137,442 1,537,346 ### ### 0.0
2009-Jul-14 Tue 0.445 0.48 0.445 0.475 1,393,682 644,577 95.4 95.4 ###
2009-Jul-13 Mon 0.48 0.48 0.445 0.45 1,311,441 606,541 6.3 6.3 0.0
2009-Jul-10 Fri 0.48 0.485 0.475 0.475 ### ### ###
2009-Jul-09 Thu 0.48 ### 0.475 0.485 73.8 73.8 0.0
2009-Jul-08 Wed ### ### ### 0.47 ### ### ###
2009-Jul-07 Tue 0.46 ### 0.46 0.5 97.2 97.2 0.0
2009-Jul-06 Mon 0.445 0.48 ### 0.47 2,123,024 509,525 ### ### ###
2009-Jul-03 Fri ### 0.47 0.425 0.46 91.1 91.1 0.0
2009-Jul-02 Thu ### 0.44 0.4 0.44 ### ### ###
2009-Jul-01 Wed 0.46 ### 0.43 0.44 7,138,453 ### 7.6 7.6 ###
2009-Jun-30 Tue 0.48 0.49 ### 0.48 70.2 70.2 0.0
2009-Jun-29 Mon ### 0.475 0.455 0.47 83.5 83.5 ###
2009-Jun-26 Fri 0.48 0.48 0.46 0.47 22.0 22.0 ###
2009-Jun-25 Thu ### 0.475 0.455 ### 1,610,257 ### 67.5 67.5 0.0
2009-Jun-24 Wed 0.46 0.48 ### 0.47 3,036,786 728,828 82.2 82.2 ###
2009-Jun-23 Tue ### 0.51 0.47 0.48 2,796,742 ### 14.7 14.7 0.0
2009-Jun-22 Mon 0.555 0.555 0.5 ### ### ### 0.0
2009-Jun-19 Fri 0.49 0.57 0.48 0.56 15,791,340 8,290,453 ### ### ###
2009-Jun-18 Thu ### 0.485 0.455 0.48 4,884,226 2,295,586 86.8 86.8 0.0
2009-Jun-17 Wed 0.455 0.455 0.45 0.455 76.4 76.4 0.0
2009-Jun-16 Tue 0.45 0.46 0.45 0.455 1,846,589 ### 81.7 81.7 0.0
2009-Jun-15 Mon 0.44 0.455 0.44 0.45 4,890,073 ### ### ### 0.0
2009-Jun-12 Fri 0.44 0.45 ### 0.44 2,441,776 ### ### ### ###
2009-Jun-11 Thu 0.455 ### 0.44 0.44 13.6 13.6 ###
2009-Jun-10 Wed 0.45 0.46 0.44 0.45 5,974,847 2,688,681 ### ### 0.0
2009-Jun-09 Tue ### 0.47 0.45 0.455 26.9 26.9 0.0
2009-Jun-05 Fri 0.46 0.47 0.455 ### 4,934,572 ### ### ### 0.0
2009-Jun-04 Thu 0.45 0.455 0.44 0.45 3,600,843 1,611,377 ### ### 0.0
2009-Jun-03 Wed 0.44 0.46 ### 0.44 61.7 61.7 ###
2009-Jun-02 Tue ### ### 0.42 0.43 3,378,322 709,447 26.8 26.8 ###
2009-Jun-01 Mon ### ### 0.41 0.42 4,292,059 879,872 ### ### ###
2009-May-29 Fri 0.41 0.42 ### ### 3,327,853 698,849 ### ### 0.0
2009-May-28 Thu ### 0.41 0.385 0.41 3,442,080 1,368,226 78.5 78.5 ###
2009-May-27 Wed 0.4 0.42 ### 0.41 1,244,283 ### ### ### ###
2009-May-26 Tue 0.385 ### 0.385 ### 83.3 83.3 0.0
2009-May-25 Mon 0.385 ### ### 0.385 3,095,225 0 73.7 73.7 0.0
2009-May-22 Fri ### ### 0.385 0.385 ### ### 0.0
2009-May-21 Thu ### 0.41 ### 0.4 2,412,449 494,552 ### ### 0.0
2009-May-20 Wed ### ### ### ### 768,121 0 18.5 18.5 0.0
2009-May-19 Tue 0.4 0.425 ### 0.4 1,512,346 321,373 ### ### 0.0
2009-May-18 Mon 0.385 0.385 ### ### 1,721,541 ### 19.6 19.6 0.0
2009-May-15 Fri 0.42 ### ### ### 2,471,556 0 ### ### 0.0
2009-May-14 Thu 0.45 0.455 ### 0.42 2,490,329 566,549 11.5 11.5 ###
2009-May-13 Wed 0.475 0.485 ### 0.47 ### ### ###
2009-May-12 Tue 0.47 0.475 0.45 0.475 2,482,584 ### ### ### ###
2009-May-11 Mon 0.5 0.5 0.47 0.47 3,435,928 1,666,425 9.3 9.3 ###
2009-May-08 Fri 0.48 0.49 0.455 0.48 3,952,786 ### ### ### 0.0
2009-May-07 Thu ### 0.51 0.48 0.48 4,355,145 ### ### ### 0.0
2009-May-06 Wed 0.5 0.51 0.49 0.49 2,047,523 ### ### ### ###
2009-May-05 Tue 0.5 ### 0.485 ### ### ### 0.0
2009-May-04 Mon 0.47 0.5 0.47 0.49 3,658,785 ### ### ### ###
2009-May-01 Fri 0.44 0.49 0.44 0.46 3,013,572 ### ### ### 0.0
2009-Apr-30 Thu 0.43 0.44 0.425 0.44 4,626,375 ### ### ### ###
2009-Apr-29 Wed 0.41 0.42 ### ### 3,722,554 ### ### ### 0.0
2009-Apr-28 Tue 0.41 ### 0.4 ### 2,232,849 ### ### ### 0.0
2009-Apr-27 Mon 0.445 0.455 0.4 0.425 15.0 15.0 ###
2009-Apr-24 Fri ### 0.445 0.43 0.445 ### ### ###
2009-Apr-23 Thu 0.42 0.44 ### 0.44 ### ### ###
2009-Apr-22 Wed 0.43 0.43 0.41 0.43 72.6 72.6 ###
2009-Apr-21 Tue 0.4 0.43 0.4 0.43 6,732,545 ### 95.4 95.4 ###
2009-Apr-20 Mon ### 0.44 0.4 0.425 ### ### ###
2009-Apr-17 Fri ### 0.47 ### 0.425 ### ### ###
2009-Apr-16 Thu ### ### ### 0.355 20,320,478 0 86.1 86.1 0.0
2009-Apr-15 Wed ### 0.345 0.325 ### ### ### 0.0
2009-Apr-14 Tue 0.325 ### 0.325 ### 1,445,788 234,940 ### ### 0.0
2009-Apr-09 Thu ### 0.325 ### 0.325 1,271,151 ### 80.5 80.5 ###
2009-Apr-08 Wed 0.325 0.325 ### ### 14.1 14.1 0.0
2009-Apr-07 Tue 0.325 ### ### ### 3,367,055 0 ### ### 0.0
2009-Apr-06 Mon ### 0.345 0.325 0.325 ### ### ###
2009-Apr-03 Fri ### ### ### ### 7,436,687 0 ### ### 0.0
2009-Apr-02 Thu 0.28 ### 0.275 ### ### ### 0.0
2009-Apr-01 Wed 0.28 0.285 ### ### 9.2 9.2 0.0
2009-Mar-31 Tue 0.285 0.29 0.275 0.275 ### ### ###
2009-Mar-30 Mon 0.29 ### 0.285 0.29 2,404,581 342,652 ### ### ###
2009-Mar-27 Fri 0.28 0.29 0.28 0.29 ### ### ###
2009-Mar-26 Thu ### 0.285 ### 0.275 2,658,684 ### 82.2 82.2 ###
2009-Mar-25 Wed 0.27 0.275 ### ### ### ### 0.0
2009-Mar-24 Tue 0.255 0.27 0.255 0.26 2,248,655 590,271 80.1 80.1 0.0
2009-Mar-23 Mon 0.24 0.25 ### 0.25 1,420,777 ### 84.9 84.9 0.0
2009-Mar-20 Fri 0.255 0.26 ### ### 2,319,229 ### 8.3 8.3 0.0
2009-Mar-19 Thu 0.255 ### 0.25 0.26 ### ### 0.0
2009-Mar-18 Wed ### ### 0.25 0.255 2.2 2.2 0.0
2009-Mar-17 Tue 0.25 0.275 0.245 0.27 91.5 91.5 ###
2009-Mar-16 Mon 0.22 0.255 ### 0.24 ### ### 0.0
2009-Mar-13 Fri ### ### 0.2 ### 3,609,054 ### ### ### 0.0
2009-Mar-12 Thu 0.2 ### 0.2 0.2 797,329 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### 0.2 1,126,385 0 ### ### 0.0
2009-Mar-10 Tue ### 0.2 ### ### 915,045 ### 20.8 20.8 0.0
2009-Mar-09 Mon 0.2 ### ### ### 20.5 20.5 0.0
2009-Mar-06 Fri ### ### ### 0.2 1,656,248 0 83.5 83.5 0.0
2009-Mar-05 Thu ### ### ### 0.2 ### ### 0.0
2009-Mar-04 Wed ### 0.2 ### ### 708,170 ### ### ### 0.0
2009-Mar-03 Tue 0.2 ### ### ### 2,046,142 0 22.3 22.3 0.0
2009-Mar-02 Mon ### 0.21 ### ### 1,540,247 161,725 ### ### 0.0
2009-Feb-27 Fri 0.22 0.22 ### ### 1,725,340 189,787 ### ### 0.0
2009-Feb-26 Thu ### 0.225 0.21 0.22 1,600,156 ### ### ### 0.0
2009-Feb-25 Wed 0.22 0.22 0.21 0.21 2,471,523 531,377 ### ### ###
2009-Feb-24 Tue 0.22 0.225 0.21 0.22 1,474,073 ### ### ### 0.0
2009-Feb-23 Mon 0.23 ### 0.225 0.225 ### ### ###
2009-Feb-20 Fri 0.24 0.25 0.23 ### ### ### 0.0
2009-Feb-19 Thu ### 0.24 ### 0.24 ### ### 0.0
2009-Feb-18 Wed 0.24 0.24 0.23 ### 23.2 23.2 0.0
2009-Feb-17 Tue 0.25 0.255 0.245 0.245 903,671 ### 29.1 29.1 0.0
2009-Feb-16 Mon 0.255 0.26 0.25 0.25 22.9 22.9 0.0
2009-Feb-13 Fri 0.24 0.26 ### 0.255 635,175 82,572 ### ### 0.0
2009-Feb-12 Thu 0.25 ### 0.24 0.24 10.7 10.7 0.0
2009-Feb-11 Wed 0.23 0.255 0.225 0.25 3,146,479 755,154 ### ### 0.0
2009-Feb-10 Tue 0.23 ### 0.225 0.23 4,131,049 464,743 75.8 75.8 ###
2009-Feb-09 Mon 0.225 ### 0.22 0.23 80.3 80.3 ###
2009-Feb-06 Fri ### 0.23 ### 0.22 1,422,088 163,540 ### ### 0.0
2009-Feb-05 Thu 0.225 0.23 0.21 ### 2,746,521 ### ### ### 0.0
2009-Feb-04 Wed 0.24 0.245 0.22 0.225 11.4 11.4 ###
2009-Feb-03 Tue 0.245 0.25 ### ### 14.9 14.9 0.0
2009-Feb-02 Mon 0.25 0.255 0.245 0.245 450,289 112,572 24.1 24.1 0.0
2009-Jan-30 Fri 0.25 0.255 0.245 0.255 1,485,320 ### 77.0 77.0 0.0
2009-Jan-29 Thu 0.25 0.255 0.245 0.25 ### ### 0.0
2009-Jan-28 Wed 0.245 0.25 0.245 0.25 ### ### 0.0
2009-Jan-27 Tue 0.25 0.255 0.245 0.245 ### ### 0.0
2009-Jan-23 Fri 0.25 0.255 0.245 0.245 ### ### 0.0
2009-Jan-22 Thu 0.25 0.26 0.25 0.26 522,788 ### 92.7 92.7 0.0
2009-Jan-21 Wed 0.255 0.255 0.245 0.245 15.2 15.2 0.0
2009-Jan-20 Tue 0.255 0.26 0.245 0.255 83.8 83.8 0.0
2009-Jan-19 Mon 0.25 ### 0.245 ### 94.3 94.3 0.0
2009-Jan-16 Fri 0.245 0.245 0.24 0.245 72.2 72.2 0.0
2009-Jan-15 Thu 0.245 0.25 0.24 0.245 81.0 81.0 0.0
2009-Jan-14 Wed 0.25 0.26 0.245 0.255 ### ### 0.0
2009-Jan-13 Tue 0.26 0.26 0.25 0.255 484,182 ### ### ### 0.0
2009-Jan-12 Mon 0.27 0.27 0.255 0.255 1,467,241 385,150 8.4 8.4 0.0
2009-Jan-09 Fri 0.27 0.275 ### ### ### ### 0.0
2009-Jan-08 Thu 0.27 0.28 ### 0.27 2,063,627 ### ### ### ###
2009-Jan-07 Wed 0.275 0.28 ### 0.275 64.8 64.8 ###
2009-Jan-06 Tue 0.275 0.28 0.27 0.275 64.9 64.9 ###
2009-Jan-05 Mon 0.28 0.28 0.27 0.27 ### ### ###
2009-Jan-02 Fri 0.26 0.275 0.26 0.27 693,541 185,522 80.1 80.1 ###
2008-Dec-31 Wed 0.25 ### 0.25 0.255 801,283 ### ### ### 0.0
2008-Dec-30 Tue 0.255 0.255 0.245 0.245 799,851 ### ### ### 0.0
2008-Dec-29 Mon 0.25 0.26 0.24 0.255 1,179,148 294,787 77.4 77.4 0.0
2008-Dec-24 Wed 0.24 0.255 0.24 0.25 1,165,820 288,540 ### ### 0.0
2008-Dec-23 Tue ### 0.24 0.225 0.24 890,872 207,127 82.2 82.2 0.0
2008-Dec-22 Mon 0.23 ### ### 0.25 5,063,323 0 95.1 95.1 0.0
2008-Dec-19 Fri 0.255 0.26 ### 0.22 ### ### 0.0
2008-Dec-18 Thu 0.25 0.26 0.245 0.25 ### ### 0.0
2008-Dec-17 Wed 0.29 ### 0.26 0.26 3,109,381 ### 4.9 4.9 0.0
2008-Dec-16 Tue ### ### 0.27 0.27 5.1 5.1 ###
2008-Dec-15 Mon 0.28 ### 0.28 ### 87.9 87.9 0.0
2008-Dec-12 Fri 0.275 0.29 0.275 0.28 2,846,572 804,156 ### ### ###
2008-Dec-11 Thu 0.29 0.29 0.27 0.275 14.4 14.4 ###
2008-Dec-10 Wed ### 0.29 0.26 0.29 ### ### ###
2008-Dec-09 Tue 0.26 0.27 0.26 ### 1,947,189 ### ### ### 0.0
2008-Dec-08 Mon 0.255 0.28 0.255 ### 1,900,048 ### ### ### 0.0
2008-Dec-05 Fri 0.275 0.29 0.255 0.255 2,933,342 ### 9.9 9.9 0.0
2008-Dec-04 Thu 0.29 ### 0.27 0.275 3,701,380 499,686 ### ### ###
2008-Dec-03 Wed ### ### 0.29 0.29 2,309,683 ### 11.8 11.8 ###
2008-Dec-02 Tue 0.28 ### 0.275 ### 93.7 93.7 0.0
2008-Dec-01 Mon 0.29 ### 0.275 0.28 3,486,341 479,371 19.3 19.3 ###
2008-Nov-28 Fri 0.29 0.29 0.275 0.29 66.2 66.2 ###
2008-Nov-27 Thu ### ### 0.285 0.285 12.3 12.3 ###
2008-Nov-26 Wed ### ### ### ### 14.9 14.9 0.0
2008-Nov-25 Tue ### ### ### ### 1,873,240 0 ### ### 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### 0.325 70.6 70.6 ###
2008-Nov-20 Thu ### ### ### ### 97.8 97.8 0.0
2008-Nov-19 Wed ### ### ### 0.325 ### ### ###
2008-Nov-18 Tue ### ### ### ### 824,375 0 ### ### 0.0
2008-Nov-17 Mon 0.325 ### ### ### 86.3 86.3 0.0
2008-Nov-14 Fri ### ### ### 0.325 ### ### ###
2008-Nov-13 Thu ### ### ### ### 5,761,282 0 ### ### 0.0
2008-Nov-12 Wed ### ### 0.29 ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 4,302,171 0 22.0 22.0 0.0
2008-Nov-10 Mon 0.355 ### ### ### 2,739,728 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### 0.375 ### ### 28.1 28.1 0.0
2008-Nov-05 Wed ### ### ### 0.355 3,559,859 0 ### ### 0.0
2008-Nov-04 Tue ### 0.355 0.325 ### 1,562,326 ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 3,216,289 0 92.2 92.2 0.0
2008-Oct-31 Fri 0.275 ### 0.27 ### 3,340,845 ### ### ### 0.0
2008-Oct-30 Thu 0.27 0.29 ### 0.275 ### ### ###
2008-Oct-29 Wed ### ### 0.27 0.27 3,791,775 511,889 ### ### ###
2008-Oct-28 Tue ### ### 0.275 0.275 ### ### ###
2008-Oct-27 Mon ### ### ### ### 14.4 14.4 0.0
2008-Oct-24 Fri ### ### ### ### 2,399,927 0 5.7 5.7 0.0
2008-Oct-23 Thu ### ### ### ### 1,871,829 0 32.1 32.1 0.0
2008-Oct-22 Wed ### ### 0.385 0.385 17.6 17.6 0.0
2008-Oct-21 Tue 0.425 ### 0.42 0.425 1,543,484 ### ### ### ###
2008-Oct-20 Mon ### 0.41 0.375 0.41 1,652,380 648,559 90.2 90.2 ###
2008-Oct-17 Fri 0.4 0.42 ### ### ### ### 0.0
2008-Oct-16 Thu 0.425 ### 0.385 0.385 11.6 11.6 0.0
2008-Oct-15 Wed 0.46 ### 0.445 0.46 2,382,454 ### ### ### 0.0
2008-Oct-14 Tue 0.49 0.49 0.445 ### 1,767,182 826,157 15.3 15.3 0.0
2008-Oct-13 Mon 0.48 0.5 0.445 0.445 10.7 10.7 ###
2008-Oct-10 Fri ### ### 0.45 0.455 3,123,284 ### ### ### 0.0
2008-Oct-09 Thu 0.53 0.545 0.52 0.52 ### ### 0.0
2008-Oct-08 Wed 0.54 0.575 0.53 0.55 2,197,485 ### ### ### ###
2008-Oct-07 Tue 0.55 ### 0.53 ### 1,704,149 ### ### ### 0.0
2008-Oct-06 Mon 0.59 ### ### ### 29.1 29.1 0.0
2008-Oct-03 Fri 0.58 ### 0.575 ### 1,063,743 305,826 86.1 86.1 0.0
2008-Oct-02 Thu ### ### 0.585 ### 1,296,158 379,126 37.7 37.7 0.0
2008-Oct-01 Wed 0.575 ### 0.575 ### ### ### 0.0
2008-Sep-30 Tue 0.545 0.57 0.53 0.555 65.8 65.8 ###
2008-Sep-29 Mon ### ### 0.57 0.57 2,253,554 ### ### ### ###
2008-Sep-26 Fri ### ### 0.575 0.585 1,367,972 ### 27.6 27.6 ###
2008-Sep-25 Thu ### ### 0.555 ### ### ### 0.0
2008-Sep-24 Wed 0.555 0.56 0.545 0.56 4,937,052 2,727,721 69.7 69.7 ###
2008-Sep-23 Tue ### 0.555 0.525 0.55 1,078,389 ### 85.8 85.8 ###
2008-Sep-22 Mon ### 0.575 ### 0.54 17.6 17.6 0.0
2008-Sep-19 Fri 0.57 0.585 0.545 0.545 ### ### 0.0
2008-Sep-18 Thu 0.56 0.56 0.525 0.545 7,085,320 3,843,786 ### ### 0.0
2008-Sep-17 Wed ### ### 0.585 ### 5,118,881 1,497,272 ### ### 0.0
2008-Sep-16 Tue 0.56 ### 0.555 ### 95.5 95.5 0.0
2008-Sep-15 Mon ### ### 0.55 0.59 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 2,731,070 0 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 2,061,978 0 ### ### 0.0
2008-Sep-08 Mon 0.57 ### 0.57 ### ### ### 0.0
2008-Sep-05 Fri ### ### ### 0.585 17.6 17.6 ###
2008-Sep-04 Thu ### ### ### ### 35.0 35.0 0.0
2008-Sep-03 Wed ### 0.645 ### ### 75.5 75.5 0.0
2008-Sep-02 Tue ### ### ### ### 0 0.0
2008-Sep-01 Mon ### 0.645 ### ### 1,917,486 618,389 8.0 8.0 0.0
2008-Aug-29 Fri ### 0.655 ### ### 3,135,442 1,026,857 ### ### 0.0
2008-Aug-28 Thu 0.645 0.645 ### ### 2,376,249 766,340 16.5 16.5 0.0
2008-Aug-27 Wed ### 0.685 ### ### 3,069,327 1,051,244 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 19.4 19.4 0.0
2008-Aug-25 Mon ### 0.7 0.655 ### 2,550,680 1,728,085 ### ### 0.0
2008-Aug-22 Fri ### ### ### 0.645 93.5 93.5 ###
2008-Aug-21 Thu 0.625 0.625 ### ### 4,392,949 ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 3,394,670 0 88.0 88.0 0.0
2008-Aug-19 Tue ### ### ### ### 19.5 19.5 0.0
2008-Aug-18 Mon ### 0.645 ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### 0.645 ### ### ###
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 3,132,875 0 27.0 27.0 0.0
2008-Aug-12 Tue ### ### ### ### 2,424,281 0 ### ### 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 3,493,822 0 29.4 29.4 0.0
2008-Aug-06 Wed ### 0.625 0.59 ### ### ### 0.0
2008-Aug-05 Tue 0.58 ### 0.58 ### 4,511,648 1,308,377 ### ### 0.0
2008-Aug-04 Mon ### ### 0.58 0.58 19.6 19.6 ###
2008-Aug-01 Fri ### 0.7 0.585 0.59 2.0 2.0 0.0
2008-Jul-31 Thu 0.8 0.8 0.655 ### 0.4 0.4 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri ### 1.055 ### 0.975 1,207,255 636,827 7.8 7.8 ###
2008-Jul-24 Thu ### ### 1.045 1.045 ### ### 0.1
2008-Jul-23 Wed 0.985 ### ### ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 1,417,759 0 17.0 17.0 0.0
2008-Jul-21 Mon ### ### 0.945 ### ### ### 0.0
2008-Jul-18 Fri 0.89 ### 0.88 ### 95.7 95.7 0.0
2008-Jul-17 Thu ### 0.955 0.89 0.89 1,184,684 1,092,870 10.4 10.4 ###
2008-Jul-16 Wed ### ### ### ### 12.1 12.1 0.0
2008-Jul-15 Tue ### ### ### 0.975 46.6 46.6 ###
2008-Jul-14 Mon ### ### ### ### 10.1 10.1 0.0
2008-Jul-11 Fri ### ### ### ### 21.9 21.9 0.0
2008-Jul-10 Thu ### ### 1.055 ### 82.6 82.6 0.0
2008-Jul-09 Wed ### 1.125 ### ### ### ### 0.0
2008-Jul-08 Tue 1.155 ### 1.075 1.075 ### ### ###
2008-Jul-07 Mon ### ### 1.155 ### 708,041 ### 75.4 75.4 0.0
2008-Jul-04 Fri 1.21 1.24 1.185 1.21 66.6 66.6 ###
2008-Jul-03 Thu 1.085 1.245 1.075 1.23 2,323,354 ### 99.2 99.2 0.1
2008-Jul-02 Wed ### ### ### ### 9.1 9.1 0.0
2008-Jul-01 Tue ### 1.225 ### ### 1,162,773 ### ### ### 0.0
2008-Jun-30 Mon 1.26 1.26 1.175 ### ### ### 0.0
2008-Jun-27 Fri 1.185 1.275 1.145 1.24 ### ### 0.1
2008-Jun-26 Thu ### 1.285 1.22 1.22 1,648,442 2,064,673 13.5 13.5 0.1
2008-Jun-25 Wed 1.325 1.325 1.24 1.27 ### ### ###
2008-Jun-24 Tue 1.345 ### 1.275 ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 1,474,955 0 85.7 85.7 0.0
2008-Jun-20 Fri ### ### ### ### 2,252,086 0 77.0 77.0 0.0
2008-Jun-19 Thu ### 1.375 1.345 1.375 2,057,043 2,797,578 ### ### 0.1
2008-Jun-18 Wed ### 1.375 1.345 ### 1,980,871 2,693,984 74.7 74.7 0.0
2008-Jun-17 Tue ### ### ### ### 1,062,772 0 70.5 70.5 0.0
2008-Jun-16 Mon 1.375 ### 1.285 ### 1,037,729 666,740 85.6 85.6 0.0
2008-Jun-13 Fri 1.385 1.41 ### ### 780,287 ### 73.3 73.3 0.0
2008-Jun-12 Thu ### ### ### 1.385 751,383 0 ### ### 0.1
2008-Jun-11 Wed 1.42 1.425 ### ### 2,112,484 1,505,144 22.6 22.6 0.0
2008-Jun-10 Tue 1.475 1.475 ### 1.4 ### ### ###
2008-Jun-06 Fri 1.5 1.52 1.475 1.48 2,156,776 3,229,772 ### ### 0.1
2008-Jun-05 Thu 1.48 ### 1.46 1.49 ### ### ###
2008-Jun-04 Wed 1.51 1.525 1.455 1.455 17.0 17.0 ###
2008-Jun-03 Tue 1.55 ### 1.52 1.53 757,853 ### ### ### ###
2008-Jun-02 Mon 1.59 ### ### 1.555 1,228,571 0 25.2 25.2 ###
2008-May-30 Fri ### ### 1.57 ### 542,921 ### ### ### 0.0
2008-May-29 Thu 1.585 ### 1.575 ### 852,522 ### ### ### 0.0
2008-May-28 Wed 1.56 1.58 1.56 1.58 473,878 743,988 81.7 81.7 0.1
2008-May-27 Tue 1.555 ### 1.555 ### 629,984 ### 73.4 73.4 0.0
2008-May-26 Mon 1.555 ### ### 1.545 358,050 0 ### ### ###
2008-May-23 Fri ### ### 1.54 1.555 1,405,652 1,082,352 ### ### ###
2008-May-22 Thu 1.575 ### 1.555 ### 811,155 630,673 ### ### 0.0
2008-May-21 Wed 1.56 ### 1.56 1.58 75.5 75.5 0.1
2008-May-20 Tue ### ### 1.49 1.575 ### ### 0.1
2008-May-19 Mon ### 1.675 ### ### 701,542 587,541 ### ### 0.0
2008-May-16 Fri ### 1.685 ### 1.675 1,351,972 ### ### ### ###
2008-May-15 Thu 1.685 1.685 ### ### ### ### 0.0
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue 1.685 1.7 ### ### ### ### 0.0
2008-May-12 Mon ### 1.7 ### 1.675 29.7 29.7 ###
2008-May-09 Fri ### ### 1.655 1.685 74.3 74.3 ###
2008-May-08 Thu ### 1.685 ### ### 718,853 ### 73.6 73.6 0.0
2008-May-07 Wed ### 1.675 1.645 ### 3,302,687 ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 603,789 0 ### ### 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### 1.625 ### ### ###
2008-Apr-30 Wed ### ### ### ### 2,119,552 0 20.0 20.0 0.0
2008-Apr-29 Tue ### 1.7 1.655 ### 1,834,686 3,077,685 25.8 25.8 0.0
2008-Apr-28 Mon ### 1.7 ### 1.7 ### ### ###
2008-Apr-24 Thu 1.71 1.71 ### 1.675 1,459,842 ### 19.1 19.1 ###
2008-Apr-23 Wed 1.675 1.7 1.675 ### 72.4 72.4 0.0
2008-Apr-22 Tue ### 1.685 1.655 ### 881,782 1,472,575 ### ### 0.0
2008-Apr-21 Mon ### ### ### 1.645 32.6 32.6 0.1
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### 1.7 ### 1.645 72.7 72.7 0.1
2008-Apr-16 Wed ### ### 1.59 ### 16.2 16.2 0.0
2008-Apr-15 Tue ### ### 1.585 ### 21.7 21.7 0.0
2008-Apr-14 Mon ### ### 1.585 ### 1,369,123 1,085,029 ### ### 0.0
2008-Apr-11 Fri 1.625 1.655 ### ### ### ### 0.0
2008-Apr-10 Thu ### 1.73 1.625 1.625 8.5 8.5 ###
2008-Apr-09 Wed 1.87 1.87 1.685 1.745 2,989,176 ### 4.9 4.9 0.1
2008-Apr-08 Tue 1.86 1.89 1.84 1.855 1,230,070 2,294,080 ### ### 0.1
2008-Apr-07 Mon 1.86 ### 1.86 1.87 872,284 811,224 70.1 70.1 ###
2008-Apr-04 Fri 1.89 ### ### 1.88 ### ### 0.1
2008-Apr-03 Thu ### ### 1.86 1.88 967,181 899,478 26.2 26.2 0.1
2008-Apr-02 Wed 1.88 ### 1.845 1.88 ### ### 0.1
2008-Apr-01 Tue 1.83 ### 1.79 1.81 890,884 797,341 30.7 30.7 ###
2008-Mar-31 Mon 1.8 ### 1.77 1.81 1,520,886 1,345,984 71.3 71.3 ###
2008-Mar-28 Fri 1.81 1.83 1.79 1.81 ### ### ###
2008-Mar-27 Thu 1.78 1.84 1.72 1.82 761,376 1,355,249 77.1 77.1 ###
2008-Mar-26 Wed 1.82 1.84 ### 1.84 758,027 697,384 ### ### ###
2008-Mar-25 Tue 1.8 1.88 1.73 1.745 17.3 17.3 0.1
2008-Mar-20 Thu 1.7 1.78 ### 1.78 ### ### 0.1
2008-Mar-19 Wed ### 1.745 ### 1.745 772,343 ### ### ### 0.1
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 1,035,053 0 ### ### 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 1.645 ### ### ### 528,385 0 ### ### 0.0
2008-Mar-12 Wed 1.7 1.72 ### 1.655 22.5 22.5 0.1
2008-Mar-11 Tue ### ### 1.58 1.625 1,140,846 ### 45.5 45.5 ###
2008-Mar-10 Mon 1.7 1.725 ### 1.685 ### ### ###
2008-Mar-07 Fri 1.78 1.78 1.725 1.725 1,406,126 ### 23.4 23.4 ###
2008-Mar-06 Thu 1.825 1.83 1.785 1.79 ### ### 0.1
2008-Mar-05 Wed 1.875 1.885 1.82 ### 1,474,549 ### 27.8 27.8 0.0
2008-Mar-04 Tue ### ### ### 1.825 ### ### ###
2008-Mar-03 Mon ### ### 1.88 1.88 1,627,580 1,529,925 ### ### 0.1
2008-Feb-29 Fri ### ### ### ### 85.2 85.2 0.0
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 1,011,749 0 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 888,320 0 84.9 84.9 0.0
2008-Feb-25 Mon 1.85 ### 1.84 1.87 916,628 ### ### ### ###
2008-Feb-22 Fri 1.83 1.845 1.8 1.84 830,476 1,513,542 ### ### ###
2008-Feb-21 Thu ### 1.85 1.79 1.85 ### ### 0.1
2008-Feb-20 Wed 1.84 1.84 ### ### ### ### 0.0
2008-Feb-19 Tue 1.83 1.84 1.79 1.84 72.9 72.9 ###
2008-Feb-18 Mon 1.79 1.845 1.785 1.8 776,628 1,409,579 76.8 76.8 0.1
2008-Feb-15 Fri 1.86 1.86 1.785 1.82 838,075 ### ### ### ###
2008-Feb-14 Thu 1.83 ### 1.8 1.875 ### ### ###
2008-Feb-13 Wed 1.825 1.85 1.78 1.78 1,232,777 ### 24.4 24.4 0.1
2008-Feb-12 Tue 1.84 1.87 1.775 ### 27.5 27.5 0.0
2008-Feb-11 Mon 1.85 1.88 1.8 1.825 556,227 1,023,457 40.4 40.4 ###
2008-Feb-08 Fri 1.83 1.87 1.78 1.81 ### ### ###
2008-Feb-07 Thu 1.76 ### 1.725 1.8 1,039,545 ### 83.0 83.0 0.1
2008-Feb-06 Wed 1.86 1.89 1.755 1.77 1,967,453 3,585,683 ### ### ###
2008-Feb-05 Tue ### 1.975 1.86 1.86 10.3 10.3 0.1
2008-Feb-04 Mon ### ### ### ### 76.1 76.1 0.0
2008-Feb-01 Fri 1.945 ### 1.885 ### 17.7 17.7 0.0
2008-Jan-31 Thu ### 1.985 1.885 1.885 20.5 20.5 0.1
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri ### ### 1.955 ### 1,327,549 1,297,679 ### ### 0.0
2008-Jan-24 Thu ### ### 1.875 ### 1,390,228 ### ### ### 0.0
2008-Jan-23 Wed ### ### ### 1.89 1,845,470 0 ### ### ###
2008-Jan-22 Tue ### ### 1.85 1.89 2,213,852 ### 60.7 60.7 ###
2008-Jan-21 Mon 2 ### ### ### ### ### 0.0
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### 1.985 2,457,672 0 ### ### ###
2008-Jan-16 Wed ### ### 1.88 ### 2,283,589 2,146,573 81.3 81.3 0.0
2008-Jan-15 Tue ### 2 ### 1.955 1,104,985 1,104,985 29.5 29.5 ###
2008-Jan-14 Mon 2 ### 1.945 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### 17.0 17.0 0.0
2008-Jan-10 Thu ### 2.2 ### ### 1,281,446 ### 27.1 27.1 0.0
2008-Jan-09 Wed ### ### ### ### 22.3 22.3 0.0
2008-Jan-08 Tue 2.26 2.27 ### ### ### ### 0.0
2008-Jan-07 Mon 2.25 2.25 2.21 2.22 ### ### 0.2
2008-Jan-04 Fri ### ### 2.25 2.28 351,180 395,077 21.5 21.5 0.2
2008-Jan-03 Thu ### ### 2.29 ### 331,043 379,044 80.9 80.9 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### 2.27 ### 14.1 14.1 0.0
2007-Dec-28 Fri ### 2.42 ### 2.42 699,521 846,420 ### ### 0.2
2007-Dec-27 Thu ### ### 2.28 ### ### ### 0.0
2007-Dec-24 Mon 2.28 ### 2.21 ### ### ### 0.0
2007-Dec-21 Fri 2.25 ### 2.25 ### ### ### 0.0
2007-Dec-20 Thu ### ### 2.26 ### 28.9 28.9 0.0
2007-Dec-19 Wed ### ### 2.26 2.27 26.1 26.1 0.2
2007-Dec-18 Tue 2.4 2.45 ### ### 1,317,848 ### 31.4 31.4 0.0
2007-Dec-17 Mon 2.52 2.55 2.41 2.43 31.9 31.9 ###
2007-Dec-14 Fri 2.56 2.59 2.54 2.54 ### ### ###
2007-Dec-13 Thu 2.57 ### 2.55 2.58 ### ### 0.2
2007-Dec-12 Wed 2.57 ### 2.54 2.56 31.0 31.0 0.2
2007-Dec-11 Tue 2.58 ### 2.56 ### ### ### 0.0
2007-Dec-10 Mon ### ### 2.5 ### 832,828 ### ### ### 0.0
2007-Dec-07 Fri 2.51 ### 2.5 ### ### ### 0.0
2007-Dec-06 Thu 2.45 2.51 2.44 2.48 860,283 ### 72.0 72.0 0.2
2007-Dec-05 Wed 2.41 2.47 2.41 2.45 1,080,879 2,637,344 ### ### 0.2
2007-Dec-04 Tue 2.42 2.45 ### 2.41 34.5 34.5 0.2
2007-Dec-03 Mon 2.41 2.45 ### 2.4 887,720 1,087,457 ### ### ###
2007-Nov-30 Fri 2.42 2.42 ### ### 837,687 ### 21.6 21.6 0.0
2007-Nov-29 Thu 2.45 2.45 ### 2.42 1,339,642 ### 28.9 28.9 0.2
2007-Nov-28 Wed 2.46 2.46 ### ### 2,729,259 3,356,988 18.1 18.1 0.0
2007-Nov-27 Tue 2.48 2.5 2.45 2.5 434,643 1,075,741 ### ### 0.2
2007-Nov-26 Mon 2.45 2.5 2.44 2.5 671,353 1,658,241 80.1 80.1 0.2
2007-Nov-23 Fri 2.46 2.48 2.43 2.48 ### ### 0.2
2007-Nov-22 Thu 2.47 2.47 2.44 2.44 ### ### 0.2
2007-Nov-21 Wed 2.46 2.47 2.43 2.44 930,848 2,280,577 ### ### 0.2
2007-Nov-20 Tue 2.44 2.48 2.4 2.44 1,588,353 3,875,581 ### ### 0.2
2007-Nov-19 Mon 2.44 2.54 2.43 2.54 91.3 91.3 ###
2007-Nov-16 Fri 2.4 2.43 ### 2.43 77.9 77.9 ###
2007-Nov-15 Thu 2.44 2.44 ### ### 1,522,873 ### ### ### 0.0
2007-Nov-14 Wed ### 2.44 ### 2.4 ### ### ###
2007-Nov-13 Tue ### ### ### ### 811,852 0 22.9 22.9 0.0
2007-Nov-12 Mon 2.4 2.42 ### ### 2,402,180 ### ### ### 0.0
2007-Nov-09 Fri 2.41 2.44 ### 2.42 69.2 69.2 0.2
2007-Nov-08 Thu 2.42 2.47 ### 2.41 1,188,641 1,467,971 39.9 39.9 0.2
2007-Nov-07 Wed 2.42 2.49 ### 2.49 1,295,041 1,612,326 ### ### 0.2
2007-Nov-06 Tue ### 2.44 ### 2.44 415,374 506,756 91.2 91.2 0.2
2007-Nov-05 Mon 2.4 2.41 ### ### ### ### 0.0
2007-Nov-02 Fri 2.4 2.46 2.4 2.4 61.3 61.3 ###
2007-Nov-01 Thu ### 2.45 ### 2.45 628,825 ### 79.9 79.9 0.2
2007-Oct-31 Wed 2.41 2.44 ### ### 743,583 907,171 20.7 20.7 0.0
2007-Oct-30 Tue ### 2.43 ### 2.43 363,784 ### 81.1 81.1 ###
2007-Oct-29 Mon 2.43 2.43 ### ### 18.1 18.1 0.0
2007-Oct-26 Fri 2.45 2.47 ### 2.41 ### ### 0.2
2007-Oct-25 Thu ### 2.47 ### 2.47 90.3 90.3 ###
2007-Oct-24 Wed ### 2.41 ### ### 184,640 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 622,953 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 555,582 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 811,624 0 30.7 30.7 0.0
2007-Oct-18 Thu 2.42 2.43 ### ### 517,270 628,483 19.3 19.3 0.0
2007-Oct-17 Wed 2.42 2.42 ### ### ### ### 0.0
2007-Oct-16 Tue 2.44 2.44 2.4 2.4 20.6 20.6 ###
2007-Oct-15 Mon 2.43 2.46 2.4 2.41 ### ### 0.2
2007-Oct-12 Fri 2.4 2.45 2.4 2.45 572,041 ### 83.9 83.9 0.2
2007-Oct-11 Thu 2.42 2.45 ### 2.4 24.9 24.9 ###
2007-Oct-10 Wed 2.42 2.45 2.4 2.45 934,850 ### 76.9 76.9 0.2
2007-Oct-09 Tue ### 2.4 ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 842,751 0 67.7 67.7 0.0
2007-Oct-05 Fri ### ### ### ### 842,075 0 66.4 66.4 0.0
2007-Oct-04 Thu ### ### ### ### 15.7 15.7 0.0
2007-Oct-03 Wed ### 2.41 ### ### ### ### 0.0
2007-Oct-02 Tue ### 2.44 ### ### 1,867,852 2,278,779 ### ### 0.0
2007-Oct-01 Mon ### ### 2.28 ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 15.3 15.3 0.0
2007-Sep-26 Wed ### ### ### ### 260,359 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 574,357 0 78.3 78.3 0.0
2007-Sep-24 Mon ### ### ### ### 858,127 0 73.8 73.8 0.0
2007-Sep-21 Fri ### ### ### ### 26.5 26.5 0.0
2007-Sep-20 Thu 2.43 2.44 ### ### 3,595,657 ### 16.2 16.2 0.0
2007-Sep-19 Wed 2.41 2.41 ### 2.41 68.0 68.0 0.2
2007-Sep-18 Tue ### 2.4 ### ### ### ### 0.0
2007-Sep-17 Mon 2.4 2.44 ### ### 1,847,057 ### 21.8 21.8 0.0
2007-Sep-14 Fri 2.43 2.49 2.41 2.45 70.0 70.0 0.2
2007-Sep-13 Thu 2.41 2.44 ### 2.4 926,254 1,130,029 ### ### ###
2007-Sep-12 Wed 2.47 2.47 2.42 2.42 794,159 ### 23.3 23.3 0.2
2007-Sep-11 Tue 2.45 2.49 2.43 2.43 641,045 1,576,970 ### ### ###
2007-Sep-10 Mon 2.42 2.46 2.4 2.46 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 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 22:24:19 thru 2024-04-20 22:24:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000