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

Currently Thu 24-Apr-25 07:56:51 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

(APA) APA GROUP Daily Prices Page 5...

     Prev Section TOC    Company Info for APA    Limits Next Section


Company Details for (APA) APA GROUP

Listing Code APA
Listing Name APA GROUP
GICS Sector Utilities
ISIN Name APA GROUP
ISIN Security UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APA1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for APA .. Wednesday 24th April 2024

APA 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 ### 5,523 0.0
MAX 12.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APA) APA GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2014-Aug-07 Thu 7.41 ### ### ### 24.4 24.4 0.0
2014-Aug-06 Wed ### ### ### ### 75.5 75.5 0.0
2014-Aug-05 Tue 7.43 7.43 ### ### 1,440,882 5,352,876 ### ### 0.0
2014-Aug-04 Mon ### 7.42 ### ### ### ### 0.0
2014-Aug-01 Fri 7.4 ### ### ### ### ### 0.0
2014-Jul-31 Thu 7.52 7.54 7.42 7.47 2,006,678 15,009,951 25.8 25.8 ###
2014-Jul-30 Wed ### 7.58 ### 7.58 87.1 87.1 ###
2014-Jul-29 Tue ### 7.4 ### ### 1,377,343 ### ### ### 0.0
2014-Jul-28 Mon 7.22 7.29 7.21 7.27 1,001,657 ### 79.2 79.2 ###
2014-Jul-25 Fri 7.26 7.29 7.22 7.28 73.5 73.5 0.5
2014-Jul-24 Thu 7.24 7.27 7.22 7.26 1,670,152 12,100,251 75.5 75.5 0.5
2014-Jul-23 Wed ### 7.28 7.185 7.26 75.8 75.8 0.5
2014-Jul-22 Tue ### 7.22 ### ### 1,380,845 4,984,850 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 1,635,450 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 845,729 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri 7 ### ### ### 747,853 0 ### ### 0.0
2014-Jul-10 Thu 7 ### ### ### 1,190,548 0 ### ### 0.0
2014-Jul-09 Wed ### ### 6.955 ### ### ### 0.0
2014-Jul-08 Tue ### ### 7 ### 81.4 81.4 0.0
2014-Jul-07 Mon ### ### 7 ### 996,889 ### ### ### 0.0
2014-Jul-04 Fri ### ### 7 ### 888,021 3,108,073 29.2 29.2 0.0
2014-Jul-03 Thu ### ### ### ### 1,586,745 0 67.7 67.7 0.0
2014-Jul-02 Wed ### ### ### ### 2,748,840 0 ### ### 0.0
2014-Jul-01 Tue ### ### 6.85 6.89 ### ### 0.5
2014-Jun-30 Mon ### ### 6.86 6.89 1,894,356 6,497,641 ### ### 0.5
2014-Jun-27 Fri ### ### ### ### 1,082,449 0 75.6 75.6 0.0
2014-Jun-26 Thu 7 ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 71.7 71.7 0.0
2014-Jun-24 Tue ### ### ### ### 1,196,453 0 29.8 29.8 0.0
2014-Jun-23 Mon ### ### ### ### 1,224,486 0 ### ### 0.0
2014-Jun-20 Fri ### ### 7.045 ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed ### ### ### 7 1,272,745 0 30.9 30.9 0.5
2014-Jun-17 Tue 7 ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### 6.87 ### ### ### 0.0
2014-Jun-13 Fri 6.89 ### 6.85 ### 73.3 73.3 0.0
2014-Jun-12 Thu ### 7 ### ### 4,062,582 ### 25.5 25.5 0.0
2014-Jun-11 Wed ### ### ### 7 3,706,970 0 25.8 25.8 0.5
2014-Jun-10 Tue ### ### ### ### 76.7 76.7 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 1,610,483 0 77.2 77.2 0.0
2014-Jun-04 Wed ### ### ### ### 1,681,483 0 ### ### 0.0
2014-Jun-03 Tue 7 ### 7 ### 1,856,956 6,499,346 ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 1,576,978 0 77.1 77.1 0.0
2014-May-30 Fri ### ### 6.87 ### 2,817,252 ### ### ### 0.0
2014-May-29 Thu ### ### 6.85 6.89 ### ### 0.5
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### ### ### 775,758 0 27.8 27.8 0.0
2014-May-26 Mon ### ### ### ### 696,740 0 ### ### 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### 6.88 ### 1,545,240 5,315,625 ### ### 0.0
2014-May-21 Wed 6.8 ### 6.79 ### 85.1 85.1 0.0
2014-May-20 Tue 6.81 6.87 6.74 6.87 1,493,987 10,166,581 ### ### ###
2014-May-19 Mon 6.81 6.81 6.76 6.78 ### ### 0.5
2014-May-16 Fri 6.79 6.83 6.79 6.8 1,417,644 9,654,155 71.9 71.9 0.5
2014-May-15 Thu 6.85 6.87 6.78 6.83 ### ### 0.5
2014-May-14 Wed ### 6.955 6.84 6.89 ### ### 0.5
2014-May-13 Tue ### ### 6.89 ### 2,301,574 7,928,922 ### ### 0.0
2014-May-12 Mon ### ### 6.88 ### 1,636,970 5,631,176 38.2 38.2 0.0
2014-May-09 Fri 6.7 ### ### ### ### ### 0.0
2014-May-08 Thu 6.77 ### ### 6.84 3,806,029 0 82.2 82.2 0.5
2014-May-07 Wed 6.74 6.8 6.72 6.78 1,628,554 11,009,025 79.3 79.3 0.5
2014-May-06 Tue 6.74 ### 6.72 6.76 1,713,472 ### 73.4 73.4 0.5
2014-May-05 Mon ### 6.75 ### 6.71 1,002,823 3,384,527 ### ### ###
2014-May-02 Fri ### 6.74 ### 6.72 79.2 79.2 0.5
2014-May-01 Thu ### 6.72 ### 6.7 82.1 82.1 0.5
2014-Apr-30 Wed ### 6.7 6.625 ### ### ### 0.0
2014-Apr-29 Tue ### ### 6.59 ### 1,395,824 4,599,240 38.8 38.8 0.0
2014-Apr-28 Mon ### 6.745 ### 6.7 1,266,452 ### ### ### 0.5
2014-Apr-24 Thu ### 6.73 6.59 6.7 3,129,827 20,844,647 ### ### 0.5
2014-Apr-23 Wed 6.59 ### 6.57 ### 69.8 69.8 0.0
2014-Apr-22 Tue 6.51 6.57 6.49 6.57 83.0 83.0 ###
2014-Apr-17 Thu 6.53 6.55 6.48 6.52 1,079,278 ### ### ### 0.5
2014-Apr-16 Wed 6.52 6.55 ### 6.48 1,120,679 3,670,223 ### ### 0.5
2014-Apr-15 Tue 6.43 6.51 6.42 6.5 1,235,255 7,985,923 ### ### 0.5
2014-Apr-14 Mon 6.49 6.51 6.41 6.42 1,587,082 10,252,549 29.0 29.0 0.5
2014-Apr-11 Fri 6.49 6.53 6.47 6.52 ### ### 0.5
2014-Apr-10 Thu 6.48 6.54 6.48 6.5 2,296,024 ### 74.7 74.7 0.5
2014-Apr-09 Wed 6.48 6.52 6.47 6.49 2,770,053 ### ### ### ###
2014-Apr-08 Tue 6.43 ### 6.41 6.44 75.3 75.3 0.5
2014-Apr-07 Mon 6.41 6.49 6.41 6.48 82.8 82.8 0.5
2014-Apr-04 Fri 6.4 6.48 ### 6.46 79.2 79.2 ###
2014-Apr-03 Thu 6.44 6.46 ### 6.45 1,105,547 ### 75.2 75.2 ###
2014-Apr-02 Wed 6.43 6.45 6.4 6.43 ### ### ###
2014-Apr-01 Tue 6.44 6.47 ### 6.45 1,480,589 ### 79.1 79.1 ###
2014-Mar-31 Mon 6.45 6.48 6.41 6.43 28.2 28.2 ###
2014-Mar-28 Fri 6.41 6.49 6.41 6.45 ### ### ###
2014-Mar-27 Thu 6.53 6.55 6.43 6.43 1,526,970 ### ### ### ###
2014-Mar-26 Wed 6.49 6.57 6.49 6.53 1,160,552 ### 78.8 78.8 ###
2014-Mar-25 Tue 6.5 6.51 6.44 6.49 ### ### ###
2014-Mar-24 Mon 6.51 6.545 6.47 6.52 ### ### 0.5
2014-Mar-21 Fri 6.55 6.56 6.48 6.56 68.4 68.4 0.5
2014-Mar-20 Thu ### ### 6.52 6.53 27.9 27.9 ###
2014-Mar-19 Wed 6.47 ### 6.47 6.58 2,795,826 ### 83.9 83.9 0.5
2014-Mar-18 Tue 6.52 6.53 6.46 6.5 2,079,423 13,505,852 31.8 31.8 0.5
2014-Mar-17 Mon 6.46 6.54 6.45 6.52 1,396,047 9,067,325 ### ### 0.5
2014-Mar-14 Fri 6.5 6.54 6.45 6.51 1,539,377 9,998,253 ### ### ###
2014-Mar-13 Thu ### ### 6.53 6.56 2,063,345 6,736,821 20.3 20.3 0.5
2014-Mar-12 Wed ### ### 6.55 6.56 2,232,849 7,312,580 ### ### 0.5
2014-Mar-11 Tue ### ### 6.57 ### 2,315,556 ### 75.5 75.5 0.0
2014-Mar-10 Mon 6.58 ### 6.56 ### ### ### 0.0
2014-Mar-07 Fri 6.57 ### 6.54 6.58 1,482,872 ### ### ### 0.5
2014-Mar-06 Thu 6.58 6.585 6.53 6.55 2,970,656 19,480,076 26.0 26.0 0.5
2014-Mar-05 Wed 6.53 ### 6.53 ### 79.1 79.1 0.0
2014-Mar-04 Tue 6.58 ### 6.49 6.57 5,027,589 16,314,526 28.0 28.0 ###
2014-Mar-03 Mon ### ### 6.525 6.58 ### ### 0.5
2014-Feb-28 Fri ### ### 6.55 ### 2,493,447 ### 82.5 82.5 0.0
2014-Feb-27 Thu ### ### 6.54 ### 1,487,775 4,865,024 ### ### 0.0
2014-Feb-26 Wed ### ### 6.58 ### 2,747,227 9,038,376 79.0 79.0 0.0
2014-Feb-25 Tue 6.5 ### 6.47 ### 3,211,820 ### ### ### 0.0
2014-Feb-24 Mon 6.46 6.5 6.4 6.49 ### ### ###
2014-Feb-21 Fri 6.43 6.48 ### 6.48 2,772,448 ### 77.2 77.2 0.5
2014-Feb-20 Thu 6.47 6.47 ### 6.41 ### ### 0.5
2014-Feb-19 Wed 6.25 6.47 6.23 6.44 4,666,249 29,630,681 ### ### 0.5
2014-Feb-18 Tue 6.28 6.28 6.23 6.27 36.6 36.6 0.4
2014-Feb-17 Mon 6.27 ### 6.23 6.28 73.1 73.1 0.4
2014-Feb-14 Fri ### 6.24 ### 6.2 2,209,071 ### ### ### 0.4
2014-Feb-13 Thu ### ### ### ### 2,177,627 0 78.9 78.9 0.0
2014-Feb-12 Wed ### ### ### ### 3,900,143 0 77.5 77.5 0.0
2014-Feb-11 Tue ### ### ### ### 68.3 68.3 0.0
2014-Feb-10 Mon ### ### ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 71.4 71.4 0.0
2014-Feb-05 Wed ### ### 5.985 ### 2,636,085 7,888,484 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 3,846,455 0 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 79.7 79.7 0.0
2014-Jan-31 Fri ### ### ### ### 26.9 26.9 0.0
2014-Jan-30 Thu 6 ### ### ### 30.0 30.0 0.0
2014-Jan-29 Wed ### ### ### ### 1,991,249 0 ### ### 0.0
2014-Jan-28 Tue ### ### 6 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 3,817,725 0 ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 1,842,821 0 29.3 29.3 0.0
2014-Jan-22 Wed ### ### 6.075 ### 1,562,874 4,747,229 ### ### 0.0
2014-Jan-21 Tue ### 6.185 ### ### 73.7 73.7 0.0
2014-Jan-20 Mon ### ### 6.045 ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 2,508,582 0 ### ### 0.0
2014-Jan-16 Thu ### 6.145 ### ### ### ### 0.0
2014-Jan-15 Wed 6 ### ### ### 1,936,058 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 3,025,123 0 26.9 26.9 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 1,228,972 0 ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### 5.985 ### 1,701,824 ### 75.2 75.2 0.0
2014-Jan-06 Mon ### ### ### 6 36.7 36.7 0.4
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### ### ### ### 71.6 71.6 0.0
2013-Dec-31 Tue ### 6.045 6 6 20.4 20.4 0.4
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 897,286 0 ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 79.7 79.7 0.0
2013-Dec-23 Mon ### ### ### ### 2,195,324 0 19.5 19.5 0.0
2013-Dec-20 Fri 6.2 6.225 ### ### 8,705,271 27,095,155 21.1 21.1 0.0
2013-Dec-19 Thu ### 6.22 ### 6.22 ### ### 0.4
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 5,281,678 0 89.8 89.8 0.0
2013-Dec-13 Fri ### ### ### ### 3,064,782 0 66.6 66.6 0.0
2013-Dec-12 Thu ### ### 6.075 ### 3,636,521 ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 24.0 24.0 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### ### ### 3,232,523 0 78.6 78.6 0.0
2013-Dec-06 Fri ### ### ### ### 1,852,583 0 ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 38.2 38.2 0.0
2013-Dec-04 Wed ### ### ### ### 75.2 75.2 0.0
2013-Dec-03 Tue ### 6.175 ### ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 995,479 0 73.9 73.9 0.0
2013-Nov-28 Thu ### ### ### ### 1,861,751 0 28.6 28.6 0.0
2013-Nov-27 Wed ### 6.21 ### ### 34.7 34.7 0.0
2013-Nov-26 Tue 6.2 6.22 ### ### 2,824,683 ### 23.7 23.7 0.0
2013-Nov-25 Mon 6.2 6.24 ### ### 2,561,874 7,993,046 30.4 30.4 0.0
2013-Nov-22 Fri ### 6.2 ### ### 1,724,076 ### ### ### 0.0
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 1,926,045 0 27.2 27.2 0.0
2013-Nov-19 Tue ### 6.145 ### ### 3,028,751 ### 86.4 86.4 0.0
2013-Nov-18 Mon ### ### 6 ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 2,266,878 0 79.7 79.7 0.0
2013-Nov-14 Thu ### ### ### ### 15.6 15.6 0.0
2013-Nov-13 Wed ### ### ### ### 2,542,929 0 32.6 32.6 0.0
2013-Nov-12 Tue ### 6.21 ### ### 2,445,673 ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 2,048,778 0 83.2 83.2 0.0
2013-Nov-08 Fri ### 6.145 ### ### 2,616,989 ### 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 3,033,723 0 84.7 84.7 0.0
2013-Nov-06 Wed ### ### ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 76.2 76.2 0.0
2013-Nov-04 Mon ### 6 ### ### 1,091,744 ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 1,008,683 0 33.1 33.1 0.0
2013-Oct-31 Thu ### ### ### ### 2,324,975 0 82.1 82.1 0.0
2013-Oct-30 Wed ### ### ### ### 1,991,751 0 79.8 79.8 0.0
2013-Oct-29 Tue ### ### ### ### 3,379,122 0 17.4 17.4 0.0
2013-Oct-28 Mon ### 6.045 ### ### ### ### 0.0
2013-Oct-25 Fri ### 6 5.89 5.89 1,994,153 ### ### ### ###
2013-Oct-24 Thu ### ### ### ### 1,705,856 0 80.2 80.2 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-21 Mon ### ### ### ### 1,443,922 0 30.3 30.3 0.0
2013-Oct-18 Fri ### ### ### ### 1,751,650 0 ### ### 0.0
2013-Oct-17 Thu ### 6 ### ### 72.7 72.7 0.0
2013-Oct-16 Wed ### 5.945 ### ### 1,481,587 ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 964,452 0 ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 1,408,821 0 69.9 69.9 0.0
2013-Oct-10 Thu 5.89 ### 5.86 ### 1,818,279 5,327,557 71.8 71.8 0.0
2013-Oct-09 Wed ### ### 5.89 ### ### ### 0.0
2013-Oct-08 Tue ### ### 5.89 ### 1,443,625 4,251,475 ### ### 0.0
2013-Oct-07 Mon ### ### 5.89 ### 41.0 41.0 0.0
2013-Oct-04 Fri ### ### 5.88 ### 1,942,245 ### 79.2 79.2 0.0
2013-Oct-03 Thu ### ### ### ### 1,256,951 0 75.8 75.8 0.0
2013-Oct-02 Wed ### ### 5.885 ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 1,544,059 0 ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 1,734,924 0 ### ### 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 5.88 ### 25.1 25.1 0.0
2013-Sep-25 Wed ### ### 5.875 ### 2,553,029 7,499,522 76.0 76.0 0.0
2013-Sep-24 Tue ### ### 5.87 5.89 2,639,473 7,746,853 30.2 30.2 ###
2013-Sep-23 Mon ### ### 5.89 ### 76.0 76.0 0.0
2013-Sep-20 Fri 5.87 ### 5.87 ### 85.4 85.4 0.0
2013-Sep-19 Thu ### ### 5.86 ### 3,515,521 10,300,476 ### ### 0.0
2013-Sep-18 Wed ### ### 5.84 ### 1,506,255 ### ### ### 0.0
2013-Sep-17 Tue 5.81 ### 5.81 ### 1,721,680 5,001,480 85.1 85.1 0.0
2013-Sep-16 Mon ### ### 5.81 5.81 21.0 21.0 ###
2013-Sep-13 Fri 5.81 ### 5.8 5.85 2,476,744 7,182,557 ### ### 0.4
2013-Sep-12 Thu ### ### 5.82 5.82 ### ### 0.4
2013-Sep-11 Wed ### 5.975 ### ### 30.6 30.6 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### ### ### 6 ### ### 0.4
2013-Sep-06 Fri ### ### ### 6 3,496,655 0 24.5 24.5 0.4
2013-Sep-05 Thu ### ### ### ### 1,342,185 0 74.7 74.7 0.0
2013-Sep-04 Wed ### ### ### ### 1,977,251 0 ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 1,693,557 0 84.0 84.0 0.0
2013-Sep-02 Mon ### ### ### ### 1,363,487 0 68.1 68.1 0.0
2013-Aug-30 Fri ### ### 5.89 ### 2,391,344 ### 71.8 71.8 0.0
2013-Aug-29 Thu ### ### 5.89 ### 21.6 21.6 0.0
2013-Aug-28 Wed ### ### ### ### 2,046,178 0 ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 33.3 33.3 0.0
2013-Aug-26 Mon ### ### ### ### 74.3 74.3 0.0
2013-Aug-23 Fri ### ### 6 6 3,414,548 10,243,644 21.7 21.7 0.4
2013-Aug-22 Thu ### ### 5.88 ### ### ### 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### 5.85 5.89 939,983 2,749,450 30.9 30.9 ###
2013-Aug-19 Mon ### ### 5.85 5.89 876,888 ### 30.8 30.8 ###
2013-Aug-16 Fri 5.88 ### 5.82 5.88 2,028,225 ### 68.7 68.7 0.4
2013-Aug-15 Thu ### 6 5.89 5.89 1,735,774 10,319,176 15.0 15.0 ###
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### 5.89 ### 1,970,053 ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### 2,027,988 0 62.5 62.5 0.0
2013-Aug-09 Fri ### ### 5.87 ### 70.8 70.8 0.0
2013-Aug-08 Thu ### ### ### ### 2,764,750 0 ### ### 0.0
2013-Aug-07 Wed 6 ### ### ### 3,369,877 0 37.5 37.5 0.0
2013-Aug-06 Tue ### ### 6 6 19.7 19.7 0.4
2013-Aug-05 Mon ### ### ### ### 1,067,980 0 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 2,285,170 0 18.2 18.2 0.0
2013-Aug-01 Thu ### ### ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### 6 70.1 70.1 0.4
2013-Jul-30 Tue ### ### ### ### 1,480,752 0 74.5 74.5 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 6,630,675 0 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 2,007,677 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 1,847,279 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### ### ### 0.0
2013-Jul-19 Fri ### ### 5.87 ### 4,358,429 12,791,989 23.2 23.2 0.0
2013-Jul-18 Thu ### ### 5.83 ### 24.3 24.3 0.0
2013-Jul-17 Wed 6.2 6.21 ### 6 ### ### 0.4
2013-Jul-16 Tue ### 6.375 ### 6.23 3,170,128 10,104,783 ### ### 0.4
2013-Jul-15 Mon ### ### ### ### 1,960,529 0 76.6 76.6 0.0
2013-Jul-12 Fri ### 6.43 6.29 ### 74.6 74.6 0.0
2013-Jul-11 Thu 6.23 ### ### 6.27 1,489,126 0 71.3 71.3 0.4
2013-Jul-10 Wed ### 6.24 ### 6.24 2,171,647 ### 83.6 83.6 0.4
2013-Jul-09 Tue 6.26 6.26 ### 6.22 22.3 22.3 0.4
2013-Jul-08 Mon ### 6.27 ### 6.22 1,416,487 4,440,686 ### ### 0.4
2013-Jul-05 Fri ### 6.23 ### ### 1,037,086 3,230,522 24.9 24.9 0.0
2013-Jul-04 Thu ### 6.24 ### ### 64.7 64.7 0.0
2013-Jul-03 Wed ### 6.2 ### ### 86.0 86.0 0.0
2013-Jul-02 Tue ### ### ### ### 2,974,224 0 ### ### 0.0
2013-Jul-01 Mon ### ### 5.89 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### ### 21.1 21.1 0.0
2013-Jun-27 Thu 6 ### ### ### 3,540,144 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue ### ### 5.85 5.89 ### ### ###
2013-Jun-24 Mon ### ### 5.89 ### ### ### 0.0
2013-Jun-21 Fri ### 6.29 ### ### 9,554,157 30,047,823 ### ### 0.0
2013-Jun-20 Thu 6.29 ### ### 6.2 27.4 27.4 0.4
2013-Jun-19 Wed 6.24 ### 6.2 ### 3,863,455 ### 75.4 75.4 0.0
2013-Jun-18 Tue 6.22 6.23 ### ### 2,583,442 8,047,421 ### ### 0.0
2013-Jun-17 Mon ### 6.25 ### 6.22 ### ### 0.4
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 4,123,525 0 ### ### 0.0
2013-Jun-12 Wed ### 6.21 ### 6.2 ### ### 0.4
2013-Jun-11 Tue ### ### ### ### 15.7 15.7 0.0
2013-Jun-07 Fri ### ### ### 6.24 2,788,176 0 80.1 80.1 0.4
2013-Jun-06 Thu ### ### ### ### 76.6 76.6 0.0
2013-Jun-05 Wed ### ### ### 6.22 3,140,173 0 ### ### 0.4
2013-Jun-04 Tue ### ### 6.26 ### 2,255,022 ### 67.3 67.3 0.0
2013-Jun-03 Mon 6.4 6.43 ### ### 1,626,474 ### ### ### 0.0
2013-May-31 Fri ### 6.5 ### 6.45 ### ### ###
2013-May-30 Thu 6.42 6.59 ### 6.4 ### ### 0.5
2013-May-29 Wed ### ### 6.43 6.46 15.2 15.2 ###
2013-May-28 Tue 6.55 ### 6.52 6.59 ### ### ###
2013-May-27 Mon 6.45 ### 6.4 6.49 80.8 80.8 ###
2013-May-24 Fri ### ### 6.4 6.52 4,498,544 14,395,340 26.7 26.7 0.5
2013-May-23 Thu 6.87 6.87 ### ### ### ### 0.0
2013-May-22 Wed 6.87 ### 6.81 6.86 37.7 37.7 0.5
2013-May-21 Tue 6.88 ### 6.76 6.78 24.0 24.0 0.5
2013-May-20 Mon 6.82 ### 6.8 ### 4,886,183 16,613,022 ### ### 0.0
2013-May-17 Fri 6.75 6.75 ### 6.71 29.7 29.7 ###
2013-May-16 Thu 6.77 6.78 ### ### 27.3 27.3 0.0
2013-May-15 Wed 6.73 ### 6.72 6.75 2,311,244 7,765,779 79.3 79.3 0.5
2013-May-14 Tue 6.73 6.76 ### ### 1,366,749 ### ### ### 0.0
2013-May-13 Mon ### 6.74 6.56 6.7 80.2 80.2 0.5
2013-May-10 Fri ### 6.75 ### ### ### ### 0.0
2013-May-09 Thu ### 6.74 6.56 6.59 ### ### ###
2013-May-08 Wed 6.51 ### ### 6.58 3,039,824 0 ### ### 0.5
2013-May-07 Tue 6.52 6.52 6.41 6.49 1,553,548 10,043,687 27.0 27.0 ###
2013-May-06 Mon 6.5 6.53 6.47 6.5 72.6 72.6 0.5
2013-May-03 Fri 6.5 6.52 ### 6.44 24.5 24.5 0.5
2013-May-02 Thu ### 6.48 ### 6.48 2,102,959 6,813,587 86.2 86.2 0.5
2013-May-01 Wed 6.5 6.51 ### 6.41 659,672 ### ### ### 0.5
2013-Apr-30 Tue ### 6.53 ### 6.51 86.3 86.3 ###
2013-Apr-29 Mon 6.54 6.56 ### 6.46 24.1 24.1 ###
2013-Apr-26 Fri 6.58 6.59 6.44 6.48 1,776,452 11,573,584 18.5 18.5 0.5
2013-Apr-24 Wed ### 6.59 ### 6.55 2,747,646 ### ### ### 0.5
2013-Apr-23 Tue ### 6.43 ### ### 1,015,229 ### ### ### 0.0
2013-Apr-22 Mon 6.26 ### 6.25 ### 798,143 ### 76.7 76.7 0.0
2013-Apr-19 Fri 6.23 ### 6.21 6.24 ### ### 0.4
2013-Apr-18 Thu 6.26 ### 6.2 6.27 ### ### 0.4
2013-Apr-17 Wed ### ### 6.26 ### 1,170,748 3,664,441 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 84.4 84.4 0.0
2013-Apr-15 Mon ### 6.27 ### 6.27 1,690,087 5,298,422 90.5 90.5 0.4
2013-Apr-12 Fri ### ### ### ### 1,297,751 0 80.5 80.5 0.0
2013-Apr-11 Thu ### ### ### ### 77.0 77.0 0.0
2013-Apr-10 Wed 6.2 6.25 ### ### 2,479,041 ### 23.9 23.9 0.0
2013-Apr-09 Tue ### ### 5.955 ### 79.7 79.7 0.0
2013-Apr-08 Mon ### ### 5.975 ### 1,029,886 3,076,784 ### ### 0.0
2013-Apr-05 Fri ### 6 ### ### ### ### 0.0
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### 6 5.87 6 ### ### 0.4
2013-Mar-28 Thu 5.89 ### 5.89 ### ### ### 0.0
2013-Mar-27 Wed ### ### 5.79 5.86 1,594,283 4,615,449 ### ### 0.4
2013-Mar-26 Tue 5.83 ### 5.83 5.84 2,669,158 ### 72.8 72.8 0.4
2013-Mar-25 Mon 5.8 ### 5.78 ### 3,191,926 ### ### ### 0.0
2013-Mar-22 Fri 5.73 5.87 5.73 5.82 1,256,289 7,286,476 ### ### 0.4
2013-Mar-21 Thu 5.83 5.89 5.7 5.73 ### ### ###
2013-Mar-20 Wed 5.82 ### 5.74 5.85 77.0 77.0 0.4
2013-Mar-19 Tue ### ### 5.75 5.84 ### ### 0.4
2013-Mar-18 Mon ### ### 5.8 5.82 21.1 21.1 0.4
2013-Mar-15 Fri ### ### 5.82 ### ### ### 0.0
2013-Mar-14 Thu ### ### ### 5.85 2,653,251 0 ### ### 0.4
2013-Mar-13 Wed ### 6.085 ### 6 1,825,827 5,555,078 31.4 31.4 0.4
2013-Mar-12 Tue ### ### ### 6 ### ### 0.4
2013-Mar-11 Mon ### 6.2 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 1,430,828 0 75.7 75.7 0.0
2013-Mar-07 Thu ### ### ### ### 1,232,945 0 ### ### 0.0
2013-Mar-06 Wed ### ### 6 ### ### ### 0.0
2013-Mar-05 Tue ### ### 6 ### 1,282,482 3,847,446 18.0 18.0 0.0
2013-Mar-04 Mon ### ### ### ### 977,681 0 ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 1,063,558 0 ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 75.1 75.1 0.0
2013-Feb-27 Wed ### ### ### ### 31.4 31.4 0.0
2013-Feb-26 Tue ### ### ### 6 2,450,225 0 16.0 16.0 0.4
2013-Feb-25 Mon ### 6.2 ### ### ### ### 0.0
2013-Feb-22 Fri ### 6.25 ### ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 3,368,243 0 ### ### 0.0
2013-Feb-20 Wed 5.89 ### 5.775 ### 1,792,088 5,174,654 ### ### 0.0
2013-Feb-19 Tue 5.88 ### 5.81 5.86 2,068,721 ### 30.8 30.8 0.4
2013-Feb-18 Mon 5.8 ### 5.78 5.89 2,511,572 7,258,443 ### ### ###
2013-Feb-15 Fri 5.72 5.78 ### 5.77 ### ### 0.4
2013-Feb-14 Thu 5.79 5.8 5.72 5.72 ### ### 0.4
2013-Feb-13 Wed 5.79 5.83 5.73 5.78 ### ### 0.4
2013-Feb-12 Tue 5.82 5.83 5.74 5.77 876,253 5,069,123 25.5 25.5 0.4
2013-Feb-11 Mon 5.8 5.89 5.78 5.8 ### ### 0.4
2013-Feb-08 Fri 5.77 5.85 5.71 5.85 1,444,048 ### 78.9 78.9 0.4
2013-Feb-07 Thu 5.8 5.85 5.75 5.76 25.0 25.0 ###
2013-Feb-06 Wed 5.87 5.88 5.76 5.77 1,153,846 6,715,383 18.8 18.8 0.4
2013-Feb-05 Tue 5.8 5.86 5.79 5.82 1,566,028 ### 75.4 75.4 0.4
2013-Feb-04 Mon 5.84 5.86 5.8 5.82 1,065,325 6,210,844 ### ### 0.4
2013-Feb-01 Fri 5.78 5.84 5.76 5.8 1,231,956 7,145,344 68.1 68.1 0.4
2013-Jan-31 Thu 5.86 5.86 5.76 5.77 2,126,972 ### ### ### 0.4
2013-Jan-30 Wed ### ### 5.81 ### ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 32.0 32.0 0.0
2013-Jan-25 Fri 5.76 5.84 5.76 5.84 79.6 79.6 0.4
2013-Jan-24 Thu 5.8 5.84 5.77 5.79 ### ### ###
2013-Jan-23 Wed 5.8 5.84 5.77 5.81 1,417,323 ### ### ### ###
2013-Jan-22 Tue ### 5.755 ### 5.75 85.3 85.3 ###
2013-Jan-21 Mon 5.8 5.82 5.7 5.7 ### ### 0.4
2013-Jan-18 Fri 5.74 5.81 5.74 5.8 78.4 78.4 0.4
2013-Jan-17 Thu 5.84 5.87 5.72 5.73 ### ### ###
2013-Jan-16 Wed 5.74 5.8 ### 5.8 2,439,053 7,073,253 74.9 74.9 0.4
2013-Jan-15 Tue ### 5.7 ### ### ### ### 0.0
2013-Jan-14 Mon 5.48 ### 5.47 ### 2,504,150 6,848,850 ### ### 0.0
2013-Jan-11 Fri 5.5 5.5 5.43 5.45 2,695,271 14,729,656 ### ### ###
2013-Jan-10 Thu 5.48 5.5 5.46 5.48 2,152,240 11,794,275 ### ### ###
2013-Jan-09 Wed 5.47 5.5 5.46 5.49 72.7 72.7 0.4
2013-Jan-08 Tue 5.5 5.54 5.42 5.44 ### ### 0.4
2013-Jan-07 Mon 5.5 5.52 5.43 5.43 1,348,872 7,385,074 ### ### 0.4
2013-Jan-04 Fri 5.43 5.48 ### 5.48 83.1 83.1 ###
2013-Jan-03 Thu 5.53 5.56 5.44 5.45 2,172,147 ### 14.3 14.3 ###
2013-Jan-02 Wed 5.53 5.56 5.47 5.49 1,057,453 5,831,853 15.8 15.8 0.4
2012-Dec-31 Mon ### ### 5.46 5.53 786,484 ### ### ### ###
2012-Dec-28 Fri 5.45 ### 5.45 ### 1,073,281 ### 88.2 88.2 0.0
2012-Dec-27 Thu 5.49 5.52 5.46 5.47 799,372 4,388,552 ### ### ###
2012-Dec-24 Mon 5.4 5.48 ### 5.48 535,055 1,466,050 85.0 85.0 ###
2012-Dec-21 Fri 5.59 5.59 ### ### 10.3 10.3 0.0
2012-Dec-20 Thu 5.7 5.8 ### ### ### ### 0.0
2012-Dec-19 Wed 5.75 5.78 ### 5.75 72.1 72.1 ###
2012-Dec-18 Tue 5.74 5.75 ### 5.71 ### ### 0.4
2012-Dec-17 Mon 5.75 5.75 ### ### ### ### 0.0
2012-Dec-14 Fri 5.76 5.76 5.72 5.72 21.0 21.0 0.4
2012-Dec-13 Thu 5.75 5.78 5.71 5.76 2,203,626 ### ### ### ###
2012-Dec-12 Wed 5.76 5.8 5.725 5.77 2,712,224 ### 71.4 71.4 0.4
2012-Dec-11 Tue ### 5.77 ### 5.73 ### ### ###
2012-Dec-10 Mon ### ### 5.59 5.59 ### ### ###
2012-Dec-07 Fri ### 5.675 5.55 ### ### ### 0.0
2012-Dec-06 Thu ### ### 5.58 ### ### ### 0.0
2012-Dec-05 Wed 5.51 5.645 5.45 ### 2,938,758 ### ### ### 0.0
2012-Dec-04 Tue ### ### 5.5 5.51 ### ### ###
2012-Dec-03 Mon ### ### 5.54 ### ### ### 0.0
2012-Nov-30 Fri 5.52 ### 5.5 ### 10,166,651 ### ### ### 0.0
2012-Nov-29 Thu 5.47 5.52 5.45 5.51 ### ### ###
2012-Nov-28 Wed 5.5 5.5 5.43 5.48 2,880,379 15,741,271 ### ### ###
2012-Nov-27 Tue 5.45 5.49 ### 5.49 4,246,576 11,656,851 ### ### 0.4
2012-Nov-26 Mon 5.4 5.47 5.4 5.45 80.6 80.6 ###
2012-Nov-23 Fri ### ### ### ### 77.4 77.4 0.0
2012-Nov-22 Thu 5.47 5.47 5.28 ### 14,891,046 80,039,372 10.9 10.9 0.0
2012-Nov-21 Wed ### 5.42 ### ### ### ### 0.0
2012-Nov-20 Tue 5.29 ### 5.25 ### ### ### 0.0
2012-Nov-19 Mon 5.25 5.28 5.21 5.27 ### ### ###
2012-Nov-16 Fri 5.22 5.26 5.2 5.2 26.7 26.7 ###
2012-Nov-15 Thu 5.2 5.23 ### 5.2 4,817,924 12,598,871 75.1 75.1 ###
2012-Nov-14 Wed 5.21 5.28 ### 5.2 9,948,647 26,264,428 31.6 31.6 ###
2012-Nov-13 Tue 5.27 5.27 5.2 5.21 35.6 35.6 0.4
2012-Nov-12 Mon 5.25 5.29 5.22 5.24 31.0 31.0 0.4
2012-Nov-09 Fri 5.21 5.24 ### 5.24 3,745,578 ### ### ### 0.4
2012-Nov-08 Thu ### 5.27 5.175 5.23 2,277,044 ### 75.8 75.8 ###
2012-Nov-07 Wed 5.2 5.23 ### 5.22 ### ### 0.4
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### 5.29 ### ### 4,247,471 ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 18.7 18.7 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 5,001,044 0 ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 87.1 87.1 0.0
2012-Oct-29 Mon ### 5 ### ### 2,663,120 ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 34.3 34.3 0.0
2012-Oct-25 Thu ### ### 4.925 ### 2,967,449 7,307,343 ### ### 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 66.8 66.8 0.0
2012-Oct-19 Fri ### 4.985 ### ### 24.4 24.4 0.0
2012-Oct-18 Thu ### ### ### ### 4,707,920 0 16.6 16.6 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 7,106,452 0 77.0 77.0 0.0
2012-Oct-15 Mon ### ### ### ### 1,685,125 0 ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 2,339,251 0 ### ### 0.0
2012-Oct-11 Thu 4.88 ### 4.87 ### ### ### 0.0
2012-Oct-10 Wed 4.88 ### 4.85 4.87 29.2 29.2 0.3
2012-Oct-09 Tue 4.85 4.89 4.81 4.89 2,106,129 10,214,725 73.6 73.6 ###
2012-Oct-08 Mon 4.88 4.89 4.78 4.81 1,512,581 7,313,329 23.2 23.2 ###
2012-Oct-05 Fri 4.8 4.87 4.76 4.86 4,051,245 19,506,744 75.7 75.7 0.3
2012-Oct-04 Thu 4.79 4.8 4.76 4.79 3,228,241 ### 66.9 66.9 0.3
2012-Oct-03 Wed 4.82 4.82 4.75 4.78 25.4 25.4 ###
2012-Oct-02 Tue 4.8 4.82 4.73 4.82 2,485,484 11,868,186 65.6 65.6 0.3
2012-Oct-01 Mon 4.75 4.78 4.73 4.77 74.0 74.0 ###
2012-Sep-28 Fri 4.77 4.77 4.74 4.74 2,780,573 13,221,624 ### ### 0.3
2012-Sep-27 Thu 4.76 4.78 4.74 4.75 1,301,747 ### ### ### ###
2012-Sep-26 Wed 4.74 4.79 4.74 4.78 77.6 77.6 ###
2012-Sep-25 Tue 4.74 4.76 4.72 4.75 3,134,845 ### 75.2 75.2 ###
2012-Sep-24 Mon 4.76 4.77 4.73 4.75 ### ### ###
2012-Sep-21 Fri 4.76 4.77 4.74 4.76 2,617,544 12,446,421 70.1 70.1 ###
2012-Sep-20 Thu 4.78 4.79 4.73 4.75 ### ### ###
2012-Sep-19 Wed 4.73 4.81 4.725 4.81 80.4 80.4 ###
2012-Sep-18 Tue 4.72 4.74 4.71 4.72 69.2 69.2 0.3
2012-Sep-17 Mon 4.76 4.76 4.71 4.73 3,621,227 ### ### ### 0.3
2012-Sep-14 Fri 4.79 4.81 4.73 4.78 23.9 23.9 ###
2012-Sep-13 Thu 4.72 4.79 ### 4.75 3,258,186 7,803,355 77.8 77.8 ###
2012-Sep-12 Wed 4.79 4.79 ### 4.76 8,980,641 ### ### ### ###
2012-Sep-11 Tue 4.83 4.86 4.8 4.83 1,964,141 ### ### ### 0.3
2012-Sep-10 Mon 4.86 4.87 4.79 4.87 1,912,443 ### ### ### 0.3
2012-Sep-07 Fri 4.86 4.87 4.81 4.84 30.6 30.6 0.3
2012-Sep-06 Thu 4.86 4.87 4.8 4.84 3,445,376 ### ### ### 0.3
2012-Sep-05 Wed 4.75 4.88 4.75 4.86 4,940,286 23,787,477 90.9 90.9 0.3
2012-Sep-04 Tue ### ### 4.79 4.8 4,080,683 ### 18.6 18.6 0.3
2012-Sep-03 Mon 4.8 4.89 ### 4.89 ### ### ###
2012-Aug-31 Fri 4.78 4.83 4.78 4.82 ### ### 0.3
2012-Aug-30 Thu 4.81 4.82 4.74 4.81 ### ### ###
2012-Aug-29 Wed 4.79 4.81 4.77 4.79 4,151,759 19,886,925 ### ### 0.3
2012-Aug-28 Tue 4.75 4.8 ### 4.79 4,271,727 10,252,144 ### ### 0.3
2012-Aug-27 Mon 4.78 4.78 4.72 4.73 3,776,976 ### ### ### 0.3
2012-Aug-24 Fri 4.76 4.79 ### 4.79 3,824,848 ### ### ### 0.3
2012-Aug-23 Thu 4.8 4.8 4.73 4.76 ### ### ###
2012-Aug-22 Wed 4.82 4.82 4.76 4.78 4,071,020 19,500,185 26.9 26.9 ###
2012-Aug-21 Tue ### 4.82 ### 4.82 ### ### 0.3
2012-Aug-20 Mon ### ### 4.57 ### 21.7 21.7 0.0
2012-Aug-17 Fri ### 4.7 ### ### ### ### 0.0
2012-Aug-16 Thu 4.72 4.76 ### 4.7 2,218,674 5,280,444 25.2 25.2 0.3
2012-Aug-15 Wed 4.74 4.77 ### 4.7 27.6 27.6 0.3
2012-Aug-14 Tue 4.75 4.75 ### 4.7 22.4 22.4 0.3
2012-Aug-13 Mon 4.73 4.75 4.7 4.73 73.8 73.8 0.3
2012-Aug-10 Fri 4.75 4.75 ### ### ### ### 0.0
2012-Aug-09 Thu 4.8 4.85 4.73 4.76 3,484,540 16,690,946 20.1 20.1 ###
2012-Aug-08 Wed 4.87 4.87 4.81 4.85 ### ### ###
2012-Aug-07 Tue 4.81 4.87 4.8 4.87 81.5 81.5 0.3
2012-Aug-06 Mon 4.85 4.87 4.81 4.84 ### ### 0.3
2012-Aug-03 Fri ### ### 4.85 4.86 1,393,141 ### ### ### 0.3
2012-Aug-02 Thu 4.85 ### 4.85 ### ### ### 0.0
2012-Aug-01 Wed ### ### 4.85 4.87 25.6 25.6 0.3
2012-Jul-30 Mon ### ### 4.89 ### 1,897,158 4,638,551 72.5 72.5 0.0
2012-Jul-27 Fri ### ### 4.87 4.89 1,312,428 ### ### ### ###
2012-Jul-26 Thu ### ### 4.88 ### 2,045,840 4,991,849 20.8 20.8 0.0
2012-Jul-25 Wed 4.88 ### 4.88 ### 2,222,588 ### 83.8 83.8 0.0
2012-Jul-24 Tue ### ### ### ### 81.0 81.0 0.0
2012-Jul-23 Mon ### ### ### ### 2,046,151 0 ### ### 0.0
2012-Jul-20 Fri 5 ### 4.89 ### 20.5 20.5 0.0
2012-Jul-19 Thu ### ### ### ### 22.4 22.4 0.0
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-16 Mon ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 989,358 0 71.9 71.9 0.0
2012-Jul-12 Thu ### ### ### ### 2,894,641 0 33.3 33.3 0.0
2012-Jul-11 Wed ### ### ### ### 24.2 24.2 0.0
2012-Jul-10 Tue ### ### ### ### 79.9 79.9 0.0
2012-Jul-09 Mon ### ### ### ### 1,124,885 0 ### ### 0.0
2012-Jul-06 Fri ### 5 ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 2,073,780 0 61.4 61.4 0.0
2012-Jul-03 Tue ### ### ### ### ### ### 0.0
2012-Jul-02 Mon ### ### ### ### 1,438,929 0 26.6 26.6 0.0
2012-Jun-29 Fri 4.87 ### 4.87 ### 2,711,648 ### 74.6 74.6 0.0
2012-Jun-28 Thu ### ### 4.86 4.88 1,359,252 3,302,982 28.7 28.7 0.3
2012-Jun-27 Wed 4.82 ### 4.75 ### ### ### 0.0
2012-Jun-26 Tue ### ### 4.78 4.81 3,483,441 8,325,423 18.0 18.0 ###
2012-Jun-25 Mon ### ### 4.83 4.88 1,543,756 3,728,170 24.6 24.6 0.3
2012-Jun-22 Fri ### 5.155 ### ### 1,351,727 3,484,076 ### ### 0.0
2012-Jun-21 Thu ### ### ### ### 81.4 81.4 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 1,036,522 0 79.4 79.4 0.0
2012-Jun-18 Mon ### ### ### ### 1,896,755 0 23.0 23.0 0.0
2012-Jun-15 Fri ### ### ### ### 2,550,286 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,624,443 0 ### ### 0.0
2012-Jun-13 Wed ### ### 5.055 ### 3,197,420 8,081,479 81.3 81.3 0.0
2012-Jun-12 Tue ### ### ### ### 3,865,842 0 ### ### 0.0
2012-Jun-08 Fri ### 5.145 ### 5 5,353,571 ### 18.9 18.9 0.4
2012-Jun-07 Thu ### ### ### ### 79.3 79.3 0.0
2012-Jun-06 Wed 5 ### ### ### 1,642,589 0 80.5 80.5 0.0
2012-Jun-05 Tue 5 ### 4.955 ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 84.3 84.3 0.0
2012-May-31 Thu ### ### ### ### 63.0 63.0 0.0
2012-May-30 Wed ### 5.055 ### ### 1,537,029 3,884,840 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### 1,113,158 0 ### ### 0.0
2012-May-28 Mon ### ### ### ### 12.3 12.3 0.0
2012-May-25 Fri ### ### ### ### 2,597,655 0 81.5 81.5 0.0
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed ### ### ### ### 1,535,046 0 38.9 38.9 0.0
2012-May-22 Tue ### ### ### 5 3,076,577 0 ### ### 0.4
2012-May-21 Mon ### ### 4.88 ### ### ### 0.0
2012-May-18 Fri ### ### ### ### 6,391,721 0 38.2 38.2 0.0
2012-May-17 Thu ### ### ### ### 2,582,459 0 ### ### 0.0
2012-May-16 Wed ### ### ### ### 90.5 90.5 0.0
2012-May-15 Tue ### ### ### ### 8,318,878 0 36.7 36.7 0.0
2012-May-14 Mon ### 5 ### ### 1,863,844 ### 27.1 27.1 0.0
2012-May-11 Fri 5 ### ### ### 9,695,043 0 ### ### 0.0
2012-May-10 Thu ### ### ### 5 5,855,287 0 ### ### 0.4
2012-May-09 Wed 4.89 ### 4.88 ### 4,584,855 11,187,046 ### ### 0.0
2012-May-08 Tue ### ### 4.87 ### ### ### 0.0
2012-May-07 Mon ### ### 4.85 4.85 37.6 37.6 ###
2012-May-04 Fri ### ### ### ### 33.0 33.0 0.0
2012-May-03 Thu ### ### 4.88 ### 7,307,083 17,829,282 34.0 34.0 0.0
2012-May-02 Wed 4.85 ### 4.79 4.85 71.2 71.2 ###
2012-May-01 Tue 5.27 ### ### ### 20.0 20.0 0.0
2012-Apr-30 Mon ### 5.22 ### 5.22 ### ### 0.4
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### 5 ### 1,900,944 ### ### ### 0.0
2012-Apr-23 Mon ### ### 5 ### 939,571 2,348,927 32.6 32.6 0.0
2012-Apr-20 Fri ### ### ### ### 75.1 75.1 0.0
2012-Apr-19 Thu ### ### 5 ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 28.2 28.2 0.0
2012-Apr-16 Mon 5.29 5.29 ### ### 1,205,647 ### ### ### 0.0
2012-Apr-13 Fri 5.25 5.27 ### 5.27 70.9 70.9 ###
2012-Apr-12 Thu ### 5.2 ### 5.2 1,602,971 4,167,724 80.2 80.2 ###
2012-Apr-11 Wed ### 5.175 ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 1,544,580 0 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 2,118,129 0 ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 1,309,677 0 ### ### 0.0
2012-Apr-03 Tue 5.2 5.2 ### ### ### ### 0.0
2012-Apr-02 Mon ### 5.23 ### ### 3,909,470 ### 86.8 86.8 0.0
2012-Mar-30 Fri ### ### ### ### 2,911,686 0 74.6 74.6 0.0
2012-Mar-29 Thu 5 ### ### ### 2,260,970 0 90.4 90.4 0.0
2012-Mar-28 Wed ### ### ### ### 1,735,578 0 ### ### 0.0
2012-Mar-27 Tue ### ### ### ### 2,354,279 0 76.5 76.5 0.0
2012-Mar-26 Mon ### ### ### ### 1,254,244 0 23.3 23.3 0.0
2012-Mar-23 Fri ### ### 4.87 ### ### ### 0.0
2012-Mar-22 Thu ### ### 4.87 ### 1,134,885 2,763,444 28.5 28.5 0.0


<< 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 2024-04-25 07:56:51 thru 2024-04-25 07:56:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000