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-Apr-26 03:05:43 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

(APZ) ASPEN GROUP Daily Prices Page 7...

     Prev Section TOC    Company Info for APZ    Limits Next Section


Company Details for (APZ) ASPEN GROUP

Listing Code APZ
Listing Name ASPEN GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name ASPEN GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000APZ8


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

APZ 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 ### 2 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (APZ) ASPEN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2009-Oct-20 Tue 0.51 0.52 ### 0.51 ### ### ###
2009-Oct-19 Mon ### 0.53 0.51 0.51 828,959 431,058 33.1 33.1 ###
2009-Oct-16 Fri ### 0.54 ### ### 12.0 12.0 0.0
2009-Oct-15 Thu 0.53 0.55 0.53 0.54 1,398,374 755,121 81.5 81.5 0.0
2009-Oct-14 Wed 0.545 0.545 ### 0.53 1,269,542 345,950 13.1 13.1 0.0
2009-Oct-13 Tue 0.54 0.55 ### 0.545 ### ### 0.0
2009-Oct-12 Mon 0.54 0.55 0.53 0.54 3,166,945 1,710,150 ### ### 0.0
2009-Oct-09 Fri ### ### ### 0.53 3,814,120 0 85.3 85.3 0.0
2009-Oct-08 Thu ### 0.525 0.51 ### 3,125,541 ### 60.5 60.5 0.0
2009-Oct-07 Wed 0.485 0.525 0.485 ### ### ### 0.0
2009-Oct-06 Tue 0.48 0.485 0.48 0.48 74.7 74.7 0.0
2009-Oct-05 Mon 0.47 0.48 ### 0.475 524,579 ### ### ### ###
2009-Oct-02 Fri 0.47 0.49 ### 0.475 881,350 ### 78.9 78.9 ###
2009-Oct-01 Thu ### ### 0.46 0.49 1,611,054 370,542 ### ### ###
2009-Sep-30 Wed 0.475 ### 0.46 ### ### ### 0.0
2009-Sep-29 Tue 0.45 0.475 0.45 0.475 1,300,023 ### 93.1 93.1 ###
2009-Sep-28 Mon 0.47 0.47 0.42 0.45 ### ### 0.0
2009-Sep-25 Fri 0.47 0.485 0.455 0.47 2,173,082 1,021,348 ### ### ###
2009-Sep-24 Thu 0.49 0.49 ### 0.475 15.6 15.6 ###
2009-Sep-23 Wed 0.485 0.5 0.48 ### 1,525,029 ### ### ### 0.0
2009-Sep-22 Tue 0.485 0.485 0.46 0.48 31.1 31.1 0.0
2009-Sep-21 Mon 0.485 0.49 0.475 0.485 71.9 71.9 0.0
2009-Sep-18 Fri 0.49 0.49 0.47 0.485 2,820,474 1,353,827 ### ### 0.0
2009-Sep-17 Thu 0.485 0.5 0.485 0.485 1,135,655 ### ### ### 0.0
2009-Sep-16 Wed 0.46 0.48 0.46 0.48 3,644,089 1,712,721 88.4 88.4 0.0
2009-Sep-15 Tue 0.45 0.46 0.45 0.46 ### ### 0.0
2009-Sep-14 Mon 0.455 0.46 0.44 0.45 2,143,329 ### ### ### 0.0
2009-Sep-11 Fri 0.43 0.45 0.43 0.45 2,101,243 924,546 88.8 88.8 0.0
2009-Sep-10 Thu 0.445 0.445 ### ### 17.7 17.7 0.0
2009-Sep-09 Wed 0.44 0.445 ### 0.445 1,338,120 ### 77.0 77.0 ###
2009-Sep-08 Tue 0.425 0.44 0.425 0.44 ### ### ###
2009-Sep-07 Mon 0.45 0.45 0.42 0.425 ### ### ###
2009-Sep-04 Fri 0.43 0.445 0.425 0.44 ### ### ###
2009-Sep-03 Thu ### 0.425 ### 0.425 78.3 78.3 ###
2009-Sep-02 Wed 0.4 0.42 ### ### 4,351,023 ### ### ### 0.0
2009-Sep-01 Tue ### ### ### 0.41 6,673,123 0 75.5 75.5 ###
2009-Aug-31 Mon 0.42 0.425 0.4 0.41 ### ### ###
2009-Aug-28 Fri ### 0.43 ### 0.4 ### ### 0.0
2009-Aug-27 Thu 0.325 ### 0.325 ### 3,361,322 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### 0.325 22.0 22.0 ###
2009-Aug-25 Tue ### ### ### ### 2,417,847 0 ### ### 0.0
2009-Aug-24 Mon ### ### ### ### 1,604,682 0 66.0 66.0 0.0
2009-Aug-21 Fri 0.325 ### ### ### 38.1 38.1 0.0
2009-Aug-20 Thu 0.325 ### ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### 0.325 ### ### ###
2009-Aug-18 Tue ### ### ### ### 92.8 92.8 0.0
2009-Aug-17 Mon 0.285 ### 0.285 ### 3,575,953 509,573 ### ### 0.0
2009-Aug-14 Fri 0.28 0.29 0.275 0.28 4,630,523 1,308,122 ### ### ###
2009-Aug-13 Thu 0.28 0.29 0.27 0.27 6,198,427 1,735,559 11.4 11.4 ###
2009-Aug-12 Wed 0.285 0.285 0.27 0.28 ### ### ###
2009-Aug-11 Tue 0.28 0.29 0.28 0.285 78.0 78.0 ###
2009-Aug-10 Mon ### ### 0.28 0.285 13.5 13.5 ###
2009-Aug-07 Fri ### ### 0.29 ### 392,581 56,924 ### ### 0.0
2009-Aug-06 Thu 0.285 ### 0.285 ### 85.5 85.5 0.0
2009-Aug-05 Wed ### ### 0.285 0.29 3,226,876 459,829 ### ### ###
2009-Aug-04 Tue ### ### 0.29 ### 2,582,574 374,473 ### ### 0.0
2009-Aug-03 Mon ### ### 0.29 0.29 2,879,242 ### 20.8 20.8 ###
2009-Jul-31 Fri ### ### 0.29 0.29 1,984,883 ### ### ### ###
2009-Jul-30 Thu ### ### 0.29 ### 1,772,054 256,947 ### ### 0.0
2009-Jul-29 Wed 0.29 ### 0.29 ### 583,950 84,672 ### ### 0.0
2009-Jul-28 Tue ### ### 0.29 ### ### ### 0.0
2009-Jul-27 Mon ### ### 0.29 ### 23.8 23.8 0.0
2009-Jul-24 Fri ### ### 0.29 ### 25.9 25.9 0.0
2009-Jul-23 Thu ### ### 0.29 ### 1,711,451 ### ### ### 0.0
2009-Jul-22 Wed ### ### 0.29 ### 688,242 ### ### ### 0.0
2009-Jul-21 Tue ### ### 0.29 ### ### ### 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### 0.29 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 2,153,326 0 62.4 62.4 0.0
2009-Jul-14 Tue ### ### 0.285 ### 64.7 64.7 0.0
2009-Jul-13 Mon ### ### 0.29 ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### 0.29 0.29 626,647 ### 18.0 18.0 ###
2009-Jul-09 Thu ### ### ### ### 18.8 18.8 0.0
2009-Jul-08 Wed ### ### 0.29 ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 26.6 26.6 0.0
2009-Jul-06 Mon ### ### ### ### 571,127 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 6.1 6.1 0.0
2009-Jul-02 Thu ### ### ### 0.325 ### ### ###
2009-Jul-01 Wed 0.325 ### 0.325 ### ### ### 0.0
2009-Jun-30 Tue ### 0.345 0.325 ### 1,346,381 ### ### ### 0.0
2009-Jun-29 Mon 0.345 ### ### ### 33.2 33.2 0.0
2009-Jun-26 Fri 0.355 0.355 ### ### 977,249 ### 25.6 25.6 0.0
2009-Jun-25 Thu ### ### ### 0.355 1,850,858 0 75.9 75.9 0.0
2009-Jun-24 Wed ### ### 0.325 ### 1,903,120 309,257 ### ### 0.0
2009-Jun-23 Tue ### ### 0.325 ### 25.3 25.3 0.0
2009-Jun-22 Mon 0.355 ### ### ### 2,403,643 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### 0.345 0.325 ### 20.7 20.7 0.0
2009-Jun-17 Wed ### ### 0.325 ### 1,090,857 ### 83.0 83.0 0.0
2009-Jun-16 Tue ### ### ### ### 633,251 0 ### ### 0.0
2009-Jun-15 Mon 0.345 ### ### ### ### ### 0.0
2009-Jun-12 Fri ### ### ### 0.345 2,298,180 0 25.6 25.6 0.0
2009-Jun-11 Thu ### ### ### ### ### ### 0.0
2009-Jun-10 Wed ### 0.345 ### ### 2,539,640 438,087 ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 1,674,428 0 30.8 30.8 0.0
2009-Jun-05 Fri ### ### ### ### 4,768,751 0 77.2 77.2 0.0
2009-Jun-04 Thu ### ### ### ### 2,611,480 0 ### ### 0.0
2009-Jun-03 Wed ### 0.345 ### 0.345 93.0 93.0 0.0
2009-Jun-02 Tue ### 0.325 ### 0.325 1,897,250 ### ### ### ###
2009-Jun-01 Mon ### ### ### ### 960,986 0 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 704,440 0 ### ### 0.0
2009-May-28 Thu ### ### ### ### 1,594,742 0 8.8 8.8 0.0
2009-May-27 Wed ### 0.325 ### 0.325 89.8 89.8 ###
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### 1,624,452 0 ### ### 0.0
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu ### 0.345 ### ### ### ### 0.0
2009-May-20 Wed 0.355 0.355 0.355 0.355 0 0.0
2009-May-19 Tue 0.355 0.355 0.355 0.355 0 0.0
2009-May-18 Mon 0.355 0.355 0.355 0.355 0 0.0
2009-May-15 Fri 0.375 ### 0.355 0.355 323,774 ### ### ### 0.0
2009-May-14 Thu ### ### ### ### 8.2 8.2 0.0
2009-May-13 Wed 0.4 0.4 ### ### 522,942 104,588 5.1 5.1 0.0
2009-May-12 Tue ### 0.4 0.385 ### 786,388 308,657 ### ### 0.0
2009-May-11 Mon ### 0.41 ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 389,372 0 ### ### 0.0
2009-May-07 Thu ### 0.425 0.41 0.41 ### ### ###
2009-May-06 Wed 0.41 0.41 0.4 0.4 248,346 100,580 ### ### 0.0
2009-May-05 Tue 0.4 ### ### 0.41 1,241,275 0 ### ### ###
2009-May-04 Mon ### ### 0.385 ### ### ### 0.0
2009-May-01 Fri ### 0.4 0.375 ### ### ### 0.0
2009-Apr-30 Thu ### ### 0.375 ### 246,479 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 938,547 0 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### 0.375 76.2 76.2 ###
2009-Apr-27 Mon ### ### ### ### 666,653 0 ### ### 0.0
2009-Apr-24 Fri 0.4 0.4 ### ### 2,325,988 ### ### ### 0.0
2009-Apr-23 Thu ### 0.41 ### 0.4 ### ### 0.0
2009-Apr-22 Wed ### 0.41 ### ### 15.3 15.3 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### 0.42 ### ### ### ### 0.0
2009-Apr-17 Fri ### 0.42 ### ### 69.5 69.5 0.0
2009-Apr-16 Thu ### 0.42 ### 0.4 509,085 ### 10.5 10.5 0.0
2009-Apr-15 Wed 0.41 0.42 ### ### 7.6 7.6 0.0
2009-Apr-14 Tue ### 0.425 ### 0.41 847,123 ### ### ### ###
2009-Apr-09 Thu 0.375 ### 0.375 0.385 1,052,046 197,258 ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 4.9 4.9 0.0
2009-Apr-07 Tue 0.41 0.41 0.4 ### 1,980,850 802,244 ### ### 0.0
2009-Apr-06 Mon 0.42 0.43 ### ### ### ### 0.0
2009-Apr-03 Fri 0.485 0.49 0.4 ### ### ### 0.0
2009-Apr-02 Thu 0.48 0.5 0.455 0.455 2,082,879 994,574 ### ### 0.0
2009-Apr-01 Wed 0.44 0.51 0.43 0.46 89.2 89.2 0.0
2009-Mar-31 Tue ### 0.42 0.375 0.41 ### ### ###
2009-Mar-30 Mon ### ### ### ### 1,282,449 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 825,985 0 95.1 95.1 0.0
2009-Mar-26 Thu ### ### ### ### 612,887 0 90.9 90.9 0.0
2009-Mar-25 Wed ### ### ### ### 2.8 2.8 0.0
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon ### 0.325 ### 0.325 ### ### ###
2009-Mar-20 Fri 0.325 0.325 ### ### 3,245,446 527,384 ### ### 0.0
2009-Mar-19 Thu ### 0.325 ### ### 3,230,823 ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 1,996,841 0 ### ### 0.0
2009-Mar-17 Tue ### ### 0.29 ### 8.3 8.3 0.0
2009-Mar-16 Mon 0.285 ### 0.28 ### ### ### 0.0
2009-Mar-13 Fri 0.28 0.29 0.27 0.27 10.2 10.2 ###
2009-Mar-12 Thu ### ### 0.26 ### 1,198,428 ### ### ### 0.0
2009-Mar-11 Wed 0.28 0.28 0.26 ### ### ### 0.0
2009-Mar-10 Tue 0.25 0.27 0.25 0.27 1,325,729 344,689 ### ### ###
2009-Mar-09 Mon 0.27 0.27 0.25 0.25 6.1 6.1 0.0
2009-Mar-06 Fri 0.275 0.275 ### 0.245 ### ### 0.0
2009-Mar-05 Thu 0.28 0.285 0.275 0.275 24.3 24.3 ###
2009-Mar-04 Wed 0.285 0.29 0.28 0.28 1,083,920 ### 23.9 23.9 ###
2009-Mar-03 Tue 0.28 0.285 0.27 0.285 ### ### ###
2009-Mar-02 Mon 0.29 ### 0.28 0.28 446,042 62,445 ### ### ###
2009-Feb-27 Fri 0.29 ### 0.285 0.285 ### ### ###
2009-Feb-26 Thu ### ### 0.285 0.285 9.9 9.9 ###
2009-Feb-25 Wed ### ### ### ### 281,775 0 ### ### 0.0
2009-Feb-24 Tue 0.29 ### 0.285 0.285 592,872 84,484 ### ### ###
2009-Feb-23 Mon ### ### 0.29 0.29 ### ### ###
2009-Feb-20 Fri ### 0.325 0.29 ### 1,207,240 371,226 13.1 13.1 0.0
2009-Feb-19 Thu ### ### ### ### 23.2 23.2 0.0
2009-Feb-18 Wed 0.26 ### 0.255 ### 97.8 97.8 0.0
2009-Feb-17 Tue 0.275 0.28 ### ### 299,452 41,923 19.2 19.2 0.0
2009-Feb-16 Mon 0.29 0.29 0.28 0.28 15.6 15.6 ###
2009-Feb-13 Fri ### ### 0.29 0.29 773,244 112,120 4.9 4.9 ###
2009-Feb-12 Thu ### ### ### ### 757,640 0 67.1 67.1 0.0
2009-Feb-11 Wed ### ### 0.29 ### 910,440 ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 0.29 ### 422,041 ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 613,457 0 ### ### 0.0
2009-Feb-06 Fri 0.285 ### 0.285 ### 419,789 ### ### ### 0.0
2009-Feb-05 Thu ### ### 0.285 0.285 2,056,951 ### 13.0 13.0 ###
2009-Feb-04 Wed ### ### 0.29 ### 2,946,070 427,180 3.7 3.7 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon 0.375 0.375 ### 0.355 455,971 ### 10.9 10.9 0.0
2009-Jan-30 Fri 0.375 ### ### ### 72.7 72.7 0.0
2009-Jan-29 Thu ### ### ### ### 200,052 0 ### ### 0.0
2009-Jan-28 Wed 0.375 ### ### ### 181,075 0 ### ### 0.0
2009-Jan-27 Tue ### ### ### 0.375 ### ### ###
2009-Jan-23 Fri 0.4 0.4 ### 0.375 ### ### ###
2009-Jan-22 Thu 0.43 0.43 ### ### 651,942 ### ### ### 0.0
2009-Jan-21 Wed ### 0.42 ### ### 1,108,776 232,842 ### ### 0.0
2009-Jan-20 Tue 0.44 0.44 ### 0.42 18.2 18.2 ###
2009-Jan-19 Mon ### 0.43 ### 0.43 52,659 11,321 89.6 89.6 ###
2009-Jan-16 Fri 0.425 0.43 ### ### 161,626 34,749 ### ### 0.0
2009-Jan-15 Thu 0.44 0.44 ### 0.425 424,484 93,386 ### ### ###
2009-Jan-14 Wed 0.44 0.44 0.43 ### 318,378 ### 23.9 23.9 0.0
2009-Jan-13 Tue 0.44 0.44 0.43 0.44 ### ### ###
2009-Jan-12 Mon 0.44 0.44 0.43 0.44 ### ### ###
2009-Jan-09 Fri 0.44 0.44 ### 0.44 366,844 ### ### ### ###
2009-Jan-08 Thu ### 0.44 ### ### ### ### 0.0
2009-Jan-07 Wed 0.445 0.445 ### 0.44 23.9 23.9 ###
2009-Jan-06 Tue 0.45 0.455 0.43 0.44 ### ### ###
2009-Jan-05 Mon 0.455 0.455 0.44 0.45 30.8 30.8 0.0
2009-Jan-02 Fri 0.44 0.455 0.425 0.44 464,148 204,225 63.4 63.4 ###
2008-Dec-31 Wed 0.44 0.445 0.43 0.44 175,251 76,672 ### ### ###
2008-Dec-30 Tue 0.425 0.43 0.42 0.42 651,970 277,087 15.9 15.9 ###
2008-Dec-29 Mon 0.43 0.445 0.42 0.42 ### ### ###
2008-Dec-24 Wed 0.42 0.42 0.41 0.42 63.7 63.7 ###
2008-Dec-23 Tue 0.42 0.42 ### 0.4 1,306,370 ### 13.0 13.0 0.0
2008-Dec-22 Mon 0.46 0.46 ### 0.42 ### ### ###
2008-Dec-19 Fri 0.44 0.445 0.42 0.42 ### ### ###
2008-Dec-18 Thu 0.455 0.455 ### 0.44 2,119,942 482,286 15.8 15.8 ###
2008-Dec-17 Wed 0.48 ### 0.455 0.46 491,287 ### 17.1 17.1 0.0
2008-Dec-16 Tue ### 0.51 0.475 0.475 358,626 176,623 10.2 10.2 ###
2008-Dec-15 Mon 0.53 0.54 ### ### ### ### 0.0
2008-Dec-12 Fri 0.54 0.55 0.53 0.54 ### ### 0.0
2008-Dec-11 Thu 0.54 0.545 ### 0.54 152,948 41,678 ### ### 0.0
2008-Dec-10 Wed 0.545 0.55 0.54 0.545 299,643 ### 66.9 66.9 0.0
2008-Dec-09 Tue ### ### 0.545 0.545 641,383 174,776 18.7 18.7 0.0
2008-Dec-08 Mon 0.57 0.57 0.55 0.555 ### ### ###
2008-Dec-05 Fri 0.555 0.57 0.55 0.56 ### ### ###
2008-Dec-04 Thu ### 0.57 0.555 0.56 39.9 39.9 ###
2008-Dec-03 Wed 0.57 0.57 0.555 0.56 623,420 350,673 31.8 31.8 ###
2008-Dec-02 Tue 0.57 0.57 0.55 0.555 23.1 23.1 ###
2008-Dec-01 Mon 0.59 ### 0.57 0.57 19.6 19.6 ###
2008-Nov-28 Fri 0.59 ### 0.57 0.57 808,386 ### 15.1 15.1 ###
2008-Nov-27 Thu ### ### 0.575 0.575 520,544 149,656 ### ### ###
2008-Nov-26 Wed 0.55 ### 0.55 0.58 ### ### ###
2008-Nov-25 Tue 0.56 0.585 0.54 0.545 ### ### 0.0
2008-Nov-24 Mon 0.53 ### 0.51 0.51 665,175 ### 23.5 23.5 ###
2008-Nov-21 Fri 0.43 0.5 0.41 0.49 1,593,675 725,122 ### ### ###
2008-Nov-20 Thu 0.44 0.44 0.42 0.43 438,473 188,543 36.5 36.5 ###
2008-Nov-19 Wed 0.49 0.5 ### 0.44 9.9 9.9 ###
2008-Nov-18 Tue 0.5 0.5 0.48 0.485 33.9 33.9 0.0
2008-Nov-17 Mon 0.55 0.55 ### ### 251,921 69,278 ### ### 0.0
2008-Nov-14 Fri ### ### 0.55 0.55 5.6 5.6 ###
2008-Nov-13 Thu ### 0.645 0.57 0.57 995,475 604,751 ### ### ###
2008-Nov-12 Wed ### ### ### ### ### ### 0.0
2008-Nov-11 Tue ### ### ### ### 38.8 38.8 0.0
2008-Nov-10 Mon ### ### ### 0.645 ### ### ###
2008-Nov-07 Fri ### 0.72 ### ### 582,955 ### 20.6 20.6 0.0
2008-Nov-06 Thu 0.72 0.72 ### ### 11.5 11.5 0.0
2008-Nov-05 Wed 0.76 0.775 0.725 0.73 14.9 14.9 0.1
2008-Nov-04 Tue 0.725 0.75 0.72 0.73 415,447 305,353 69.2 69.2 0.1
2008-Nov-03 Mon 0.71 0.78 ### ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 466,284 0 88.8 88.8 0.0
2008-Oct-30 Thu 0.625 ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### 784,078 0 6.2 6.2 0.0
2008-Oct-28 Tue ### 0.685 0.59 ### ### ### 0.0
2008-Oct-27 Mon 0.76 0.77 ### ### 634,126 ### 3.9 3.9 0.0
2008-Oct-24 Fri 0.85 0.855 0.75 0.75 658,541 528,479 ### ### ###
2008-Oct-23 Thu 0.85 0.885 0.81 0.81 ### ### 0.1
2008-Oct-22 Wed ### ### 0.845 0.85 522,688 ### ### ### ###
2008-Oct-21 Tue 0.89 ### 0.89 ### 71.6 71.6 0.0
2008-Oct-20 Mon 0.86 ### 0.85 0.88 82.3 82.3 0.1
2008-Oct-17 Fri ### ### ### ### 0 0.0
2008-Oct-16 Thu ### ### ### ### 0 0.0
2008-Oct-15 Wed ### ### ### ### 0 0.0
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 483,487 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 132,754 0 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 77.9 77.9 0.0
2008-Oct-06 Mon ### ### ### ### 53,624 0 96.4 96.4 0.0
2008-Oct-03 Fri ### ### ### ### 13.9 13.9 0.0
2008-Oct-02 Thu ### 1.155 ### 1.125 573,670 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 141,356 0 80.6 80.6 0.0
2008-Sep-30 Tue ### ### 1 ### 88.8 88.8 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 1.055 1.125 321,558 169,621 ### ### ###
2008-Sep-25 Thu ### 1.145 1.075 ### 366,722 ### ### ### 0.0
2008-Sep-24 Wed 1.175 1.2 ### ### 14.9 14.9 0.0
2008-Sep-23 Tue ### 1.21 ### 1.21 278,482 168,481 91.9 91.9 ###
2008-Sep-22 Mon ### 1.21 ### ### 27.4 27.4 0.0
2008-Sep-19 Fri 1.155 1.2 1.155 1.155 290,587 ### 58.8 58.8 0.1
2008-Sep-18 Thu ### ### ### ### 563,483 0 34.5 34.5 0.0
2008-Sep-17 Wed ### 1.185 ### ### 865,052 512,543 ### ### 0.0
2008-Sep-16 Tue 1.155 1.155 ### ### 330,951 191,124 28.3 28.3 0.0
2008-Sep-15 Mon 1.2 1.2 ### 1.125 14.7 14.7 ###
2008-Sep-12 Fri 1.21 1.21 1.185 1.2 1,567,779 ### ### ### 0.1
2008-Sep-11 Thu ### 1.22 1.175 1.21 ### ### ###
2008-Sep-10 Wed ### 1.21 ### ### 1,164,554 704,555 ### ### 0.0
2008-Sep-09 Tue 1.22 1.22 ### ### 537,359 327,788 ### ### 0.0
2008-Sep-08 Mon 1.23 1.23 1.185 1.22 25.3 25.3 0.1
2008-Sep-05 Fri ### 1.2 1.155 1.185 70.0 70.0 0.1
2008-Sep-04 Thu 1.25 1.25 ### 1.2 ### ### 0.1
2008-Sep-03 Wed 1.25 ### 1.22 1.22 23.5 23.5 0.1
2008-Sep-02 Tue ### ### 1.25 1.25 364,949 ### ### ### ###
2008-Sep-01 Mon ### ### 1.285 ### 82,820 ### ### ### 0.0
2008-Aug-29 Fri 1.25 1.325 1.21 1.325 ### ### 0.1
2008-Aug-28 Thu ### 1.245 ### 1.22 206,741 ### 75.9 75.9 0.1
2008-Aug-27 Wed ### 1.225 ### ### 71.1 71.1 0.0
2008-Aug-26 Tue 1.225 1.225 ### ### 310,623 190,256 ### ### 0.0
2008-Aug-25 Mon 1.24 1.245 ### 1.225 150,040 ### ### ### 0.1
2008-Aug-22 Fri ### 1.325 1.22 ### 106,029 134,921 ### ### 0.0
2008-Aug-21 Thu 1.27 ### 1.25 1.25 827,046 ### ### ### ###
2008-Aug-20 Wed ### ### 1.26 1.26 368,082 ### ### ### ###
2008-Aug-19 Tue 1.41 1.41 ### ### 1,066,740 752,051 17.1 17.1 0.0
2008-Aug-18 Mon ### ### 1.345 ### 382,745 ### ### ### 0.0
2008-Aug-15 Fri 1.21 ### 1.21 1.375 287,575 173,982 99.0 99.0 0.1
2008-Aug-14 Thu 1.29 ### 1.25 1.26 221,620 ### 17.4 17.4 ###
2008-Aug-13 Wed 1.245 1.28 1.24 ### 86.4 86.4 0.0
2008-Aug-12 Tue 1.2 1.27 ### 1.245 194,582 123,559 91.4 91.4 0.1
2008-Aug-11 Mon 1.285 1.285 1.22 1.22 9.1 9.1 0.1
2008-Aug-08 Fri 1.275 1.28 1.175 ### 491,040 602,751 2.9 2.9 0.0
2008-Aug-07 Thu ### 1.355 1.27 ### 13.9 13.9 0.0
2008-Aug-06 Wed 1.26 ### 1.26 ### 94.8 94.8 0.0
2008-Aug-05 Tue ### ### 1.25 1.27 ### ### ###
2008-Aug-04 Mon ### ### ### ### 79.4 79.4 0.0
2008-Aug-01 Fri 1.28 1.44 1.28 ### 82.2 82.2 0.0
2008-Jul-31 Thu 1.275 ### 1.275 1.285 153,825 ### ### ### ###
2008-Jul-30 Wed 1.25 1.28 1.25 1.275 122,276 154,679 79.4 79.4 ###
2008-Jul-29 Tue 1.25 1.25 1.2 1.245 41.4 41.4 0.1
2008-Jul-28 Mon 1.27 1.28 1.24 1.26 ### ### ###
2008-Jul-25 Fri 1.24 1.27 1.22 1.245 490,429 610,584 77.2 77.2 0.1
2008-Jul-24 Thu 1.24 1.26 1.23 1.23 ### ### 0.1
2008-Jul-23 Wed ### 1.285 ### 1.24 92.3 92.3 0.1
2008-Jul-22 Tue 1.245 1.245 ### ### 269,179 ### 1.0 1.0 0.0
2008-Jul-21 Mon 1.045 ### ### ### 1,950,956 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### 1.045 354,049 0 ### ### 0.1
2008-Jul-17 Thu ### ### 1.025 1.045 525,487 ### 34.3 34.3 0.1
2008-Jul-16 Wed ### ### ### ### 111,743 0 ### ### 0.0
2008-Jul-15 Tue 1.045 ### ### 1.045 150,146 0 81.1 81.1 0.1
2008-Jul-14 Mon ### ### ### ### 723,382 0 4.6 4.6 0.0
2008-Jul-11 Fri ### ### ### ### 21.4 21.4 0.0
2008-Jul-10 Thu ### ### ### ### 209,157 0 85.1 85.1 0.0
2008-Jul-09 Wed ### ### ### ### 380,349 0 16.2 16.2 0.0
2008-Jul-08 Tue ### 1.085 ### ### ### ### 0.0
2008-Jul-07 Mon ### ### ### ### 371,956 0 ### ### 0.0
2008-Jul-04 Fri 1.185 1.185 ### 1.085 887,345 525,751 2.8 2.8 0.1
2008-Jul-03 Thu 1.2 1.21 ### ### ### ### 0.0
2008-Jul-02 Wed ### 1.24 1.2 1.24 129,352 ### 82.2 82.2 0.1
2008-Jul-01 Tue 1.25 1.26 1.24 1.24 71,750 89,687 35.2 35.2 0.1
2008-Jun-30 Mon 1.24 1.25 1.23 1.24 870,757 ### ### ### 0.1
2008-Jun-27 Fri 1.24 1.255 ### 1.24 371,224 232,943 ### ### 0.1
2008-Jun-26 Thu 1.28 1.28 1.23 1.24 525,270 ### ### ### 0.1
2008-Jun-25 Wed 1.22 ### 1.2 ### 753,640 452,184 92.8 92.8 0.0
2008-Jun-24 Tue 1.2 1.25 ### 1.24 347,745 217,340 86.2 86.2 0.1
2008-Jun-23 Mon 1.25 1.25 ### 1.25 73.4 73.4 ###
2008-Jun-20 Fri ### ### 1.25 1.25 33.1 33.1 ###
2008-Jun-19 Thu 1.26 1.275 ### ### 193,783 ### ### ### 0.0
2008-Jun-18 Wed ### ### 1.245 1.27 10.7 10.7 ###
2008-Jun-17 Tue ### ### ### 1.345 80.3 80.3 ###
2008-Jun-16 Mon ### 1.385 ### ### 58,583 ### 11.7 11.7 0.0
2008-Jun-13 Fri 1.375 ### 1.345 ### 295,783 ### 41.1 41.1 0.0
2008-Jun-12 Thu ### ### ### ### ### ### 0.0
2008-Jun-11 Wed 1.4 1.4 ### 1.4 13,556 9,489 ### ### ###
2008-Jun-10 Tue 1.4 1.4 1.375 1.4 77.9 77.9 ###
2008-Jun-06 Fri ### 1.425 ### 1.4 525,655 374,529 ### ### ###
2008-Jun-05 Thu ### 1.45 ### ### 182,756 ### 80.3 80.3 0.0
2008-Jun-04 Wed 1.375 1.4 ### ### 74.1 74.1 0.0
2008-Jun-03 Tue 1.4 1.4 ### 1.4 188,581 ### ### ### ###
2008-Jun-02 Mon 1.41 1.42 1.4 1.41 73.2 73.2 ###
2008-May-30 Fri 1.49 1.49 1.44 1.44 115,258 168,852 ### ### 0.1
2008-May-29 Thu 1.385 1.47 ### 1.425 1,178,576 866,253 ### ### ###
2008-May-28 Wed 1.42 1.42 1.375 1.4 309,680 432,777 ### ### ###
2008-May-27 Tue 1.43 1.45 ### ### 69,448 50,349 32.0 32.0 0.0
2008-May-26 Mon 1.44 1.47 1.43 1.45 ### ### ###
2008-May-23 Fri 1.45 ### 1.44 1.44 ### ### 0.1
2008-May-22 Thu 1.475 1.485 1.45 1.46 ### ### 0.1
2008-May-21 Wed 1.47 1.475 1.455 1.46 29.5 29.5 0.1
2008-May-20 Tue ### ### 1.445 1.47 365,959 ### 25.8 25.8 ###
2008-May-19 Mon 1.5 1.5 1.43 1.47 376,174 ### ### ### ###
2008-May-16 Fri 1.54 1.545 1.47 1.47 405,375 ### 8.5 8.5 ###
2008-May-15 Thu 1.59 1.59 ### 1.545 393,473 ### 13.6 13.6 ###
2008-May-14 Wed 1.56 ### 1.54 1.59 516,285 ### 79.7 79.7 ###
2008-May-13 Tue ### ### ### ### 203,986 0 20.4 20.4 0.0
2008-May-12 Mon 1.53 ### 1.53 1.58 71,679 ### 85.5 85.5 0.1
2008-May-09 Fri 1.54 1.555 1.52 1.545 ### ### ###
2008-May-08 Thu 1.545 ### 1.53 1.555 555,775 ### ### ### ###
2008-May-07 Wed ### 1.55 ### 1.55 97,625 75,659 ### ### ###
2008-May-06 Tue 1.56 1.57 1.525 1.53 20.8 20.8 ###
2008-May-05 Mon 1.5 1.575 1.49 1.57 ### ### 0.1
2008-May-02 Fri 1.54 1.54 1.48 ### 282,576 426,689 13.7 13.7 0.0
2008-May-01 Thu 1.51 ### 1.49 1.5 596,528 ### ### ### 0.1
2008-Apr-30 Wed 1.46 1.53 1.45 1.5 ### ### 0.1
2008-Apr-29 Tue 1.49 1.53 1.46 1.475 638,622 ### 29.6 29.6 0.1
2008-Apr-28 Mon 1.45 1.51 1.45 1.49 ### ### ###
2008-Apr-24 Thu 1.45 1.5 1.42 1.45 ### ### ###
2008-Apr-23 Wed 1.45 1.485 1.42 1.45 66.4 66.4 ###
2008-Apr-22 Tue ### ### 1.45 ### 7.2 7.2 0.0
2008-Apr-21 Mon ### ### 1.525 ### 642,479 ### 27.7 27.7 0.0
2008-Apr-18 Fri 1.685 1.685 ### ### ### ### 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 1.56 ### 663,746 517,721 82.5 82.5 0.0
2008-Apr-15 Tue ### 1.72 1.58 ### 65.5 65.5 0.0
2008-Apr-14 Mon 1.685 1.72 ### 1.7 ### ### ###
2008-Apr-11 Fri 1.7 1.73 ### 1.73 ### ### ###
2008-Apr-10 Thu 1.75 1.75 ### 1.72 821,829 ### 29.4 29.4 0.1
2008-Apr-09 Wed 1.8 1.8 1.74 1.75 335,489 ### ### ### 0.1
2008-Apr-08 Tue 1.8 ### 1.74 1.8 1,159,751 1,008,983 ### ### 0.1
2008-Apr-07 Mon 1.72 ### ### ### 89.8 89.8 0.0
2008-Apr-04 Fri 1.71 ### ### 1.72 998,676 0 65.2 65.2 0.1
2008-Apr-03 Thu ### 1.74 1.685 1.72 413,344 707,851 ### ### 0.1
2008-Apr-02 Wed 1.73 1.77 ### ### 25.7 25.7 0.0
2008-Apr-01 Tue 1.655 1.77 ### 1.72 1,233,859 ### 89.8 89.8 0.1
2008-Mar-31 Mon ### 1.685 1.56 1.685 83.6 83.6 ###
2008-Mar-28 Fri ### ### 1.5 ### 165,053 123,789 ### ### 0.0
2008-Mar-27 Thu ### ### 1.5 ### 407,348 ### 63.3 63.3 0.0
2008-Mar-26 Wed ### ### ### 1.58 ### ### 0.1
2008-Mar-25 Tue ### ### ### ### 349,728 0 ### ### 0.0
2008-Mar-20 Thu 1.275 ### 1.24 ### 83.5 83.5 0.0
2008-Mar-19 Wed ### ### 1.29 ### ### ### 0.0
2008-Mar-18 Tue ### ### 1.25 ### 1,363,682 ### ### ### 0.0
2008-Mar-17 Mon ### ### 1.24 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 386,787 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed ### 1.45 ### ### 1,017,441 737,644 ### ### 0.0
2008-Mar-11 Tue ### ### ### 1.385 380,774 0 ### ### 0.1
2008-Mar-10 Mon 1.48 1.48 ### ### ### ### 0.0
2008-Mar-07 Fri 1.5 1.5 1.45 1.475 ### ### 0.1
2008-Mar-06 Thu 1.48 1.52 1.46 ### ### ### 0.0
2008-Mar-05 Wed 1.525 1.53 1.45 1.48 ### ### 0.1
2008-Mar-04 Tue 1.55 1.55 ### 1.51 28.5 28.5 0.1
2008-Mar-03 Mon 1.58 1.59 1.52 1.52 ### ### 0.1
2008-Feb-29 Fri ### ### 1.58 ### 1,657,548 ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 1,201,025 0 35.5 35.5 0.0
2008-Feb-27 Wed ### ### 1.57 ### 2,636,928 2,069,988 23.8 23.8 0.0
2008-Feb-26 Tue ### ### 1.58 ### 269,926 213,241 ### ### 0.0
2008-Feb-25 Mon ### 1.685 1.56 1.585 175,954 285,485 ### ### ###
2008-Feb-22 Fri ### 1.685 1.57 1.57 623,671 1,015,024 18.3 18.3 0.1
2008-Feb-21 Thu ### 1.7 1.57 ### 81.2 81.2 0.0
2008-Feb-20 Wed ### ### ### ### 40.6 40.6 0.0
2008-Feb-19 Tue ### ### 1.56 1.58 77,470 60,426 ### ### 0.1
2008-Feb-18 Mon 1.74 1.74 ### ### 5.7 5.7 0.0
2008-Feb-15 Fri 1.725 1.74 1.7 1.72 ### ### 0.1
2008-Feb-14 Thu 1.77 1.8 1.73 1.755 124,359 ### ### ### 0.1
2008-Feb-13 Wed 1.74 1.78 1.72 1.74 74.0 74.0 0.1
2008-Feb-12 Tue 1.77 1.78 1.71 1.73 24.7 24.7 ###
2008-Feb-11 Mon 1.78 1.78 1.71 1.72 240,880 ### ### ### 0.1
2008-Feb-08 Fri 1.78 1.785 1.72 1.78 65.7 65.7 0.1
2008-Feb-07 Thu 1.81 1.82 1.75 1.78 28.0 28.0 0.1
2008-Feb-06 Wed ### 1.8 1.755 ### 74.3 74.3 0.0
2008-Feb-05 Tue 1.85 1.89 1.76 ### ### ### 0.0
2008-Feb-04 Mon ### ### 1.85 ### 139,054 128,624 70.4 70.4 0.0
2008-Feb-01 Fri 1.85 ### 1.81 ### 113,941 ### ### ### 0.0
2008-Jan-31 Thu 1.85 1.85 1.8 1.84 268,122 489,322 34.6 34.6 ###
2008-Jan-30 Wed ### ### 1.84 1.86 140,950 129,674 34.9 34.9 0.1
2008-Jan-29 Tue ### ### 1.85 ### 589,349 545,147 18.6 18.6 0.0
2008-Jan-25 Fri 1.79 2 1.75 2 258,724 ### 95.2 95.2 0.1
2008-Jan-24 Thu 1.775 ### 1.7 1.75 782,125 ### 28.5 28.5 0.1
2008-Jan-23 Wed 1.755 1.885 1.75 1.78 ### ### 0.1
2008-Jan-22 Tue 1.85 1.85 1.72 1.72 401,029 ### 39.7 39.7 0.1
2008-Jan-21 Mon ### ### 1.85 1.86 ### ### 0.1
2008-Jan-18 Fri ### ### 1.825 ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 193,947 0 20.4 20.4 0.0
2008-Jan-16 Wed ### ### ### 2 82.3 82.3 0.1
2008-Jan-15 Tue 1.975 ### 1.975 ### ### ### 0.0
2008-Jan-14 Mon ### ### 1.88 ### 1,007,726 ### ### ### 0.0
2008-Jan-11 Fri 2.25 2.25 ### ### 4.1 4.1 0.0
2008-Jan-10 Thu 2.21 2.21 ### 2.21 511,421 565,120 ### ### 0.2
2008-Jan-09 Wed ### 2.2 ### 2.2 ### ### 0.2
2008-Jan-08 Tue 2.25 2.25 ### ### 572,427 643,980 20.6 20.6 0.0
2008-Jan-07 Mon 2.24 2.27 2.2 2.25 1,322,929 2,956,746 79.5 79.5 ###
2008-Jan-04 Fri 2.26 2.28 2.25 2.27 ### ### 0.2
2008-Jan-03 Thu 2.28 ### 2.24 2.25 ### ### ###
2008-Jan-02 Wed ### ### 2.21 2.25 196,827 ### ### ### ###
2007-Dec-31 Mon ### ### 2.25 ### 362,579 ### ### ### 0.0
2007-Dec-28 Fri ### ### 2.25 ### 20,521 23,086 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 88.5 88.5 0.0
2007-Dec-24 Mon ### ### 2.24 ### 206,087 ### 10.1 10.1 0.0
2007-Dec-21 Fri 2.25 ### ### ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### 2.2 ### ### ### ### 0.0
2007-Dec-18 Tue 2.25 2.25 ### ### ### ### 0.0
2007-Dec-17 Mon 2.44 2.51 ### ### 18.8 18.8 0.0
2007-Dec-14 Fri 2.56 2.57 2.41 2.45 1,001,543 2,493,842 12.8 12.8 0.2
2007-Dec-13 Thu ### ### 2.56 ### 13.5 13.5 0.0
2007-Dec-12 Wed ### 2.7 2.46 ### 212,025 547,024 ### ### 0.0
2007-Dec-11 Tue ### 2.73 ### 2.72 ### ### 0.2
2007-Dec-10 Mon ### ### ### ### 100,746 0 ### ### 0.0
2007-Dec-07 Fri 2.7 2.7 ### ### 27.8 27.8 0.0
2007-Dec-06 Thu 2.75 2.75 ### ### 507,959 698,443 ### ### 0.0
2007-Dec-05 Wed 2.81 2.81 2.7 2.72 ### ### 0.2
2007-Dec-04 Tue 2.87 2.87 2.75 2.8 18.0 18.0 0.2
2007-Dec-03 Mon 2.75 2.87 ### 2.86 92.5 92.5 0.2
2007-Nov-30 Fri ### 2.74 ### 2.74 360,557 ### ### ### 0.2
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### 2.7 ### ### 179,925 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 49,750 0 32.5 32.5 0.0
2007-Nov-23 Fri 2.7 2.7 ### ### 463,487 ### ### ### 0.0
2007-Nov-22 Thu 2.7 2.7 ### ### 40.1 40.1 0.0
2007-Nov-21 Wed ### 2.7 ### 2.7 89,440 120,744 ### ### 0.2
2007-Nov-20 Tue 2.71 2.84 ### ### 27.5 27.5 0.0
2007-Nov-19 Mon 2.72 2.72 ### 2.71 68,850 ### ### ### ###
2007-Nov-16 Fri 2.72 2.77 ### ### 332,540 ### 22.6 22.6 0.0
2007-Nov-15 Thu 2.74 2.74 ### ### 679,272 ### 21.7 21.7 0.0
2007-Nov-14 Wed 2.76 2.76 2.71 2.73 ### ### ###
2007-Nov-13 Tue 2.8 2.81 ### 2.7 12.3 12.3 0.2
2007-Nov-12 Mon ### ### 2.8 2.82 1,208,978 ### ### ### ###
2007-Nov-09 Fri 2.85 ### 2.82 ### 1,360,079 ### 88.9 88.9 0.0
2007-Nov-08 Thu ### 2.84 ### 2.8 93.7 93.7 0.2
2007-Nov-07 Wed 2.75 2.8 ### 2.79 ### ### ###
2007-Nov-06 Tue ### 2.8 ### 2.72 ### ### 0.2
2007-Nov-05 Mon ### 2.7 ### ### ### ### 0.0
2007-Nov-02 Fri ### 2.7 ### ### 415,779 ### 67.9 67.9 0.0
2007-Nov-01 Thu ### ### ### ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 231,678 0 ### ### 0.0
2007-Oct-29 Mon 2.71 2.71 ### ### 154,225 208,974 22.4 22.4 0.0
2007-Oct-26 Fri ### 2.71 ### 2.7 ### ### 0.2
2007-Oct-25 Thu 2.51 ### 2.51 ### 96.8 96.8 0.0
2007-Oct-24 Wed ### ### 2.55 2.55 186,480 ### 11.5 11.5 0.2
2007-Oct-23 Tue ### 2.72 ### ### 107,126 ### 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### 34.1 34.1 0.0
2007-Oct-19 Fri 2.8 2.8 ### ### 1,054,055 1,475,677 8.0 8.0 0.0
2007-Oct-18 Thu 2.75 2.8 ### 2.75 ### ### ###
2007-Oct-17 Wed 2.7 2.79 2.7 2.77 ### ### 0.2
2007-Oct-16 Tue 2.75 2.79 2.7 2.75 201,244 ### 66.6 66.6 ###
2007-Oct-15 Mon 2.8 2.82 2.75 2.8 143,541 ### ### ### 0.2
2007-Oct-12 Fri ### 2.76 ### 2.75 200,175 276,241 84.5 84.5 ###
2007-Oct-11 Thu 2.8 2.84 2.7 2.7 9.1 9.1 0.2
2007-Oct-10 Wed 2.83 2.87 2.8 2.82 ### ### ###
2007-Oct-09 Tue 2.77 2.81 2.72 2.8 318,052 ### 77.9 77.9 0.2
2007-Oct-08 Mon 2.82 2.82 2.74 2.8 29.5 29.5 0.2
2007-Oct-05 Fri 2.8 2.82 2.79 2.82 115,720 ### 69.6 69.6 ###
2007-Oct-04 Thu 2.79 2.82 2.77 2.8 240,058 ### ### ### 0.2
2007-Oct-03 Wed 2.75 2.88 2.75 2.82 ### ### ###
2007-Oct-02 Tue 2.75 2.79 2.75 2.76 72.4 72.4 0.2
2007-Oct-01 Mon 2.8 2.8 2.75 2.8 104,371 289,629 ### ### 0.2
2007-Sep-28 Fri 2.74 2.8 2.72 2.8 79.2 79.2 0.2
2007-Sep-27 Thu 2.71 2.75 2.71 2.74 72.4 72.4 0.2
2007-Sep-26 Wed ### 2.75 ### 2.71 ### ### ###
2007-Sep-25 Tue ### 2.73 ### 2.7 ### ### 0.2
2007-Sep-24 Mon 2.7 2.75 ### ### ### ### 0.0
2007-Sep-21 Fri ### 2.7 ### 2.7 ### ### 0.2
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### 2.58 ### 1,084,122 ### ### ### 0.0
2007-Sep-17 Mon 2.73 2.75 ### 2.7 27.5 27.5 0.2
2007-Sep-14 Fri ### 2.85 ### 2.78 86.7 86.7 0.2
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed 2.59 ### 2.59 ### ### ### 0.0
2007-Sep-11 Tue 2.5 2.59 2.5 2.54 ### ### ###
2007-Sep-10 Mon 2.42 2.55 2.41 2.5 106,527 264,186 89.5 89.5 0.2
2007-Sep-07 Fri 2.5 2.58 2.5 2.53 ### ### ###
2007-Sep-06 Thu 2.5 2.59 2.5 2.57 ### ### ###
2007-Sep-05 Wed 2.53 2.53 2.5 2.5 340,151 855,479 28.6 28.6 0.2
2007-Sep-04 Tue 2.53 2.53 2.47 2.47 599,549 1,498,872 17.2 17.2 ###
2007-Sep-03 Mon 2.53 2.53 2.44 2.46 ### ### 0.2
2007-Aug-31 Fri 2.51 2.54 2.44 2.54 64.3 64.3 ###
2007-Aug-30 Thu 2.54 2.54 2.5 2.5 23,551 59,348 ### ### 0.2
2007-Aug-29 Wed 2.5 2.54 2.43 2.45 ### ### 0.2
2007-Aug-28 Tue 2.4 ### 2.4 2.5 ### ### 0.2
2007-Aug-27 Mon 2.27 2.44 2.27 2.43 ### ### ###
2007-Aug-24 Fri 2.24 2.24 ### 2.24 70.0 70.0 ###
2007-Aug-23 Thu 2.25 2.29 2.21 2.25 656,984 ### 60.1 60.1 ###
2007-Aug-22 Wed 2.28 2.28 2.22 2.24 288,627 ### 25.0 25.0 ###
2007-Aug-21 Tue 2.27 2.28 2.21 2.28 ### ### 0.2
2007-Aug-20 Mon 2.25 ### 2.25 ### ### ### 0.0
2007-Aug-17 Fri 2.22 2.27 2.22 2.25 685,443 ### 72.7 72.7 ###
2007-Aug-16 Thu 2.22 ### 2.21 2.29 824,128 ### 87.9 87.9 ###
2007-Aug-15 Wed ### ### 2.2 2.25 1,214,024 1,335,426 ### ### ###
2007-Aug-14 Tue ### 2.44 2.24 ### ### ### 0.0
2007-Aug-13 Mon ### 2.5 ### ### 349,654 ### ### ### 0.0
2007-Aug-10 Fri 2.4 2.5 ### ### 2,044,487 ### ### ### 0.0
2007-Aug-09 Thu 2.48 2.54 2.41 2.5 287,751 712,183 ### ### 0.2
2007-Aug-08 Wed 2.41 2.48 2.41 2.48 2,279,878 ### 81.1 81.1 0.2
2007-Aug-07 Tue 2.42 2.5 ### 2.5 110,378 137,972 ### ### 0.2
2007-Aug-06 Mon 2.52 2.53 2.45 2.46 ### ### 0.2
2007-Aug-03 Fri 2.55 2.58 2.52 2.57 276,580 705,279 ### ### ###
2007-Aug-02 Thu ### ### 2.52 2.55 765,528 ### 35.0 35.0 0.2
2007-Aug-01 Wed ### ### 2.58 2.58 332,125 428,441 59.8 59.8 0.2
2007-Jul-31 Tue ### ### 2.58 ### ### ### 0.0
2007-Jul-30 Mon 2.55 ### 2.5 2.58 63,689 ### 69.2 69.2 0.2
2007-Jul-27 Fri ### ### 2.53 2.56 27.1 27.1 0.2
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 85.1 85.1 0.0
2007-Jul-24 Tue 2.56 2.7 2.5 2.7 142,285 369,941 ### ### 0.2
2007-Jul-23 Mon ### ### 2.55 2.59 ### ### 0.2
2007-Jul-20 Fri 2.7 2.71 ### 2.7 ### ### 0.2
2007-Jul-19 Thu 2.7 2.75 ### 2.71 ### ### ###
2007-Jul-18 Wed ### 2.74 ### ### 100,379 ### ### ### 0.0
2007-Jul-17 Tue ### 2.75 ### ### 307,149 422,329 70.8 70.8 0.0
2007-Jul-16 Mon 2.7 2.7 ### ### 412,673 ### 21.9 21.9 0.0
2007-Jul-13 Fri ### ### ### ### 356,773 0 78.9 78.9 0.0
2007-Jul-12 Thu 2.58 ### 2.5 ### ### ### 0.0
2007-Jul-11 Wed ### ### 2.57 ### 33.9 33.9 0.0
2007-Jul-10 Tue ### ### ### ### 28.6 28.6 0.0
2007-Jul-09 Mon 2.53 ### 2.52 ### 90.7 90.7 0.0
2007-Jul-06 Fri 2.54 2.55 2.5 2.53 691,226 1,745,345 35.0 35.0 ###
2007-Jul-05 Thu 2.52 2.55 2.52 2.54 458,258 1,161,684 ### ### ###
2007-Jul-04 Wed 2.48 2.55 2.48 2.52 292,052 ### 83.2 83.2 ###
2007-Jul-03 Tue 2.5 2.51 2.45 2.47 29.9 29.9 ###
2007-Jul-02 Mon 2.51 2.52 2.45 2.5 ### ### 0.2
2007-Jun-29 Fri 2.5 2.59 2.49 2.56 223,522 567,745 78.4 78.4 0.2
2007-Jun-28 Thu 2.46 2.5 2.43 2.49 613,020 ### 71.7 71.7 0.2
2007-Jun-27 Wed 2.4 2.5 2.4 2.46 291,854 715,042 89.2 89.2 0.2
2007-Jun-26 Tue 2.4 2.42 ### ### ### ### 0.0
2007-Jun-25 Mon 2.45 2.45 ### ### 14.7 14.7 0.0
2007-Jun-22 Fri ### ### ### ### 77.3 77.3 0.0
2007-Jun-21 Thu ### ### ### ### 38,084 0 ### ### 0.0
2007-Jun-20 Wed ### ### 2.28 ### ### ### 0.0
2007-Jun-19 Tue ### ### 2.25 2.25 21.7 21.7 ###
2007-Jun-18 Mon 2.26 2.27 2.21 2.26 196,051 439,154 67.5 67.5 ###
2007-Jun-15 Fri 2.26 2.27 2.25 2.27 143,052 ### ### ### 0.2
2007-Jun-14 Thu 2.26 2.29 2.24 2.27 87,472 198,124 ### ### 0.2
2007-Jun-13 Wed 2.24 2.28 2.23 2.26 ### ### ###


<< 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 2024-04-26 03:05:43 thru 2024-04-26 03:05:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000