Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Nov-01 10:18:08 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARP) ARB CORPORATION LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for ARP    Limits Next Section


Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code ARP
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name ARB CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARP5


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP 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 1.8 5 0.0
MAX 14.8 ### 97.4


Font Format Legend

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



End of day Prices (full format),

600 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.59
2010-Jul-08 Thu 5.89 ### 5.77 5.85 26.2 26.2 0.4
2010-Jul-07 Wed ### ### 5.71 5.82 27,986 ### 25.0 25.0 0.4
2010-Jul-06 Tue 5.7 5.75 ### 5.75 67.4 67.4 ###
2010-Jul-05 Mon 5.7 5.7 ### 5.7 142,954 ### 74.6 74.6 0.4
2010-Jul-02 Fri ### 5.75 ### 5.75 48,720 140,070 ### ### ###
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 5.7 5.78 ### 5.7 174,879 ### ### ### 0.4
2010-Jun-29 Tue 5.81 ### 5.77 5.84 81.8 81.8 0.4
2010-Jun-28 Mon ### 5.85 ### 5.82 111,373 ### 89.9 89.9 0.4
2010-Jun-25 Fri 6.24 6.24 5.72 5.82 194,747 1,164,587 ### ### 0.4
2010-Jun-24 Thu 6.21 6.27 6.21 6.25 80.5 80.5 ###
2010-Jun-23 Wed 6.25 6.27 ### ### 39,071 122,487 ### ### 0.0
2010-Jun-22 Tue 6.27 6.28 6.26 6.27 76.8 76.8 0.4
2010-Jun-21 Mon 6.27 ### 6.25 6.26 287,873 ### 29.8 29.8 0.4
2010-Jun-18 Fri 6.29 6.29 6.22 6.23 210,220 1,314,926 22.9 22.9 0.4
2010-Jun-17 Thu 6.2 6.4 ### ### 70,657 ### 83.4 83.4 0.0
2010-Jun-16 Wed ### ### ### ### 113,674 0 85.1 85.1 0.0
2010-Jun-15 Tue ### 6 5.82 6 ### ### 0.4
2010-Jun-11 Fri ### ### 5.79 ### ### ### 0.0
2010-Jun-10 Thu 5.89 ### 5.79 ### 28,384 82,171 68.1 68.1 0.0
2010-Jun-09 Wed 5.78 5.89 5.77 5.89 ### ### ###
2010-Jun-08 Tue ### ### 5.7 5.8 59,672 ### 13.3 13.3 0.4
2010-Jun-07 Mon 5.7 ### ### ### 364,446 0 91.8 91.8 0.0
2010-Jun-04 Fri 5.75 5.8 5.7 5.78 97,177 ### 74.1 74.1 0.4
2010-Jun-03 Thu 5.55 5.8 5.55 5.76 73,375 ### 90.1 90.1 ###
2010-Jun-02 Wed ### 5.75 5.57 ### ### ### 0.0
2010-Jun-01 Tue 5.75 5.75 5.54 ### ### ### 0.0
2010-May-31 Mon 5.8 5.8 5.75 5.75 49,381 285,175 25.2 25.2 ###
2010-May-28 Fri 5.8 5.8 5.77 5.8 61.9 61.9 0.4
2010-May-27 Thu 5.75 5.79 5.73 5.74 93,141 ### 24.2 24.2 0.4
2010-May-26 Wed 5.8 5.84 5.58 5.72 31.6 31.6 0.4
2010-May-25 Tue 5.84 6 5.81 5.82 53.6 53.6 0.4
2010-May-24 Mon 5.89 ### 5.79 5.86 56,241 ### ### ### 0.4
2010-May-21 Fri 5.52 ### 5.41 5.89 ### ### ###
2010-May-20 Thu 5.75 5.78 5.41 ### 133,029 ### 41.3 41.3 0.0
2010-May-19 Wed ### ### 5.76 5.82 35.8 35.8 0.4
2010-May-18 Tue 6 ### 5.8 ### 44,951 130,357 31.8 31.8 0.0
2010-May-17 Mon 6 ### ### ### 59,227 0 ### ### 0.0
2010-May-14 Fri ### ### ### 6 ### ### 0.4
2010-May-13 Thu ### ### ### ### 23.2 23.2 0.0
2010-May-12 Wed ### ### ### ### 87,258 0 29.8 29.8 0.0
2010-May-11 Tue ### ### ### ### ### ### 0.0
2010-May-10 Mon 5.8 ### 5.8 ### 77.7 77.7 0.0
2010-May-07 Fri 5.77 5.85 ### 5.85 122,781 ### 60.8 60.8 0.4
2010-May-06 Thu ### ### 5.85 ### 40.0 40.0 0.0
2010-May-05 Wed ### ### ### ### 25.3 25.3 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 6 ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 62,189 0 85.6 85.6 0.0
2010-Apr-28 Wed ### ### 5.84 ### 81,945 239,279 ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 32.8 32.8 0.0
2010-Apr-23 Fri ### ### ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 75.1 75.1 0.0
2010-Apr-20 Tue ### ### ### ### 74.0 74.0 0.0
2010-Apr-19 Mon 5.84 ### 5.79 ### 51,044 147,772 83.0 83.0 0.0
2010-Apr-16 Fri ### ### 5.85 ### 35.7 35.7 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed 5.83 ### 5.83 ### ### ### 0.0
2010-Apr-13 Tue 5.72 5.89 5.7 5.72 78.8 78.8 0.4
2010-Apr-12 Mon ### 5.72 ### 5.7 74.5 74.5 0.4
2010-Apr-09 Fri 5.52 ### 5.47 ### ### ### 0.0
2010-Apr-08 Thu 5.45 5.54 5.4 5.5 88,745 ### 76.4 76.4 0.4
2010-Apr-07 Wed 5.56 ### 5.52 5.54 30.3 30.3 0.4
2010-Apr-06 Tue 5.5 ### 5.47 5.55 31,627 ### ### ### ###
2010-Apr-01 Thu ### ### 5.41 5.44 67,773 183,325 ### ### 0.4
2010-Mar-31 Wed 5.71 5.71 ### ### 50,821 ### ### ### 0.0
2010-Mar-30 Tue ### 5.7 ### 5.7 72.7 72.7 0.4
2010-Mar-29 Mon ### ### ### ### 70.5 70.5 0.0
2010-Mar-26 Fri 5.73 5.73 ### ### 74,583 213,680 ### ### 0.0
2010-Mar-25 Thu 5.72 5.74 5.71 5.72 73.2 73.2 0.4
2010-Mar-24 Wed 5.7 5.78 ### 5.73 74,680 215,825 ### ### ###
2010-Mar-23 Tue 5.55 5.7 5.54 5.7 ### ### 0.4
2010-Mar-22 Mon 5.55 5.55 5.53 5.54 248,482 ### ### ### 0.4
2010-Mar-19 Fri 5.55 5.55 5.51 5.55 349,921 ### ### ### ###
2010-Mar-18 Thu ### 5.52 ### 5.51 ### ### ###
2010-Mar-17 Wed 5.2 ### ### ### ### ### 0.0
2010-Mar-16 Tue 5.26 ### 5.24 5.26 73.3 73.3 0.4
2010-Mar-15 Mon ### ### 5.25 ### ### ### 0.0
2010-Mar-12 Fri ### ### 5.53 5.54 ### ### 0.4
2010-Mar-11 Thu ### ### 5.56 ### 61,248 ### 74.3 74.3 0.0
2010-Mar-10 Wed 5.56 ### 5.53 5.53 65,474 ### 29.6 29.6 ###
2010-Mar-09 Tue ### ### 5.52 5.56 24,171 ### ### ### 0.4
2010-Mar-08 Mon 5.59 ### 5.52 ### ### ### 0.0
2010-Mar-05 Fri 5.51 5.56 5.5 5.53 69.7 69.7 ###
2010-Mar-04 Thu 5.5 5.55 5.44 5.53 76.8 76.8 ###
2010-Mar-03 Wed 5.47 5.53 5.47 5.52 ### ### 0.4
2010-Mar-02 Tue 5.53 5.53 5.47 5.53 75.1 75.1 ###
2010-Mar-01 Mon 5.58 5.58 5.41 5.53 ### ### ###
2010-Feb-26 Fri ### ### 5.54 5.55 ### ### ###
2010-Feb-25 Thu ### ### 5.55 5.59 74,120 205,683 ### ### ###
2010-Feb-24 Wed ### ### ### ### 30.7 30.7 0.0
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon 5.7 5.7 ### ### 145,544 ### ### ### 0.0
2010-Feb-19 Fri 5.5 5.55 5.42 5.55 79.9 79.9 ###
2010-Feb-18 Thu 5.44 5.46 5.41 5.42 70,640 383,928 ### ### 0.4
2010-Feb-17 Wed 5.44 5.47 ### 5.4 26.6 26.6 0.4
2010-Feb-16 Tue ### 5.4 5.27 ### 28,655 152,874 ### ### 0.0
2010-Feb-15 Mon ### 5.4 5.29 ### 83.0 83.0 0.0
2010-Feb-12 Fri ### ### 5.27 ### 68.8 68.8 0.0
2010-Feb-11 Thu ### ### 5.27 5.28 9,144 ### 19.4 19.4 0.4
2010-Feb-10 Wed 5.23 ### 5.23 ### 82.1 82.1 0.0
2010-Feb-09 Tue 5.2 5.23 ### 5.2 ### ### ###
2010-Feb-08 Mon ### 5.24 ### ### 76.0 76.0 0.0
2010-Feb-05 Fri ### ### ### ### 38,856 0 31.3 31.3 0.0
2010-Feb-04 Thu ### 5.46 ### ### 84,356 ### ### ### 0.0
2010-Feb-03 Wed 4.88 ### 4.87 5 86.2 86.2 0.4
2010-Feb-02 Tue 5 5 ### 4.87 13.3 13.3 0.3
2010-Feb-01 Mon ### ### 5 5 ### ### 0.4
2010-Jan-29 Fri 5.28 ### ### 5.22 42.1 42.1 0.4
2010-Jan-28 Thu 5.41 5.41 5.28 5.28 290,743 1,554,021 17.6 17.6 0.4
2010-Jan-27 Wed 5.45 5.45 5.41 5.44 50.4 50.4 0.4
2010-Jan-25 Mon 5.42 5.45 5.29 5.44 94,922 ### 63.7 63.7 0.4
2010-Jan-22 Fri 5.4 5.42 ### 5.41 64.9 64.9 ###
2010-Jan-21 Thu 5.42 5.43 5.41 5.42 ### ### 0.4
2010-Jan-20 Wed 5.44 5.44 5.41 5.44 ### ### 0.4
2010-Jan-19 Tue 5.48 5.48 5.4 5.44 ### ### 0.4
2010-Jan-18 Mon 5.27 5.45 5.27 ### 83.8 83.8 0.0
2010-Jan-15 Fri 5.27 5.28 5.27 5.28 16,077 ### ### ### 0.4
2010-Jan-14 Thu 5.29 5.29 5.27 5.29 ### ### 0.4
2010-Jan-13 Wed 5.27 5.29 5.26 5.29 61,921 ### 72.9 72.9 0.4
2010-Jan-12 Tue 5.26 5.28 5.25 5.27 75.2 75.2 ###
2010-Jan-11 Mon 5.27 5.28 5.21 5.26 32.0 32.0 0.4
2010-Jan-08 Fri 5.25 5.25 5.21 5.21 ### ### 0.4
2010-Jan-07 Thu 5.26 5.28 5.23 5.25 33.2 33.2 0.4
2010-Jan-06 Wed 5.26 ### 5.25 5.26 54,785 ### 65.6 65.6 0.4
2010-Jan-05 Tue 5.2 5.26 5.2 5.23 ### ### ###
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 31.4 31.4 0.0
2009-Dec-29 Tue ### ### ### ### 47,584 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 185,050 0 67.5 67.5 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 26.4 26.4 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri ### 5 ### ### 5,549 13,872 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 31.7 31.7 0.0
2009-Dec-16 Wed ### ### ### ### 39,042 0 ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 64,629 0 33.1 33.1 0.0
2009-Dec-14 Mon 4.89 ### 4.84 ### ### ### 0.0
2009-Dec-11 Fri 4.85 ### 4.85 4.89 63,489 ### ### ### ###
2009-Dec-10 Thu 4.87 4.87 4.8 4.81 29.5 29.5 ###
2009-Dec-09 Wed ### ### 4.8 4.87 85,658 205,579 26.1 26.1 0.3
2009-Dec-08 Tue ### ### 4.82 ### ### ### 0.0
2009-Dec-07 Mon 4.86 ### 4.86 4.89 84,045 204,229 80.9 80.9 ###
2009-Dec-04 Fri 4.85 4.87 4.81 4.85 73.1 73.1 ###
2009-Dec-03 Thu 4.87 ### 4.86 ### 73.2 73.2 0.0
2009-Dec-02 Wed ### 5 4.87 ### 206,489 1,019,023 ### ### 0.0
2009-Dec-01 Tue 5 ### ### ### 25.4 25.4 0.0
2009-Nov-30 Mon ### ### 5 ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### 80.0 80.0 0.0
2009-Nov-25 Wed ### ### 5 5 22.5 22.5 0.4
2009-Nov-24 Tue ### ### ### ### 82.1 82.1 0.0
2009-Nov-23 Mon 5 ### 5 ### 72.0 72.0 0.0
2009-Nov-20 Fri ### ### ### ### 60,672 0 34.1 34.1 0.0
2009-Nov-19 Thu ### ### ### ### 35,149 0 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 22,054 0 ### ### 0.0
2009-Nov-17 Tue ### 5.2 ### ### 34.9 34.9 0.0
2009-Nov-16 Mon ### ### ### ### 39,585 0 86.4 86.4 0.0
2009-Nov-13 Fri ### 5 ### 5 29,447 ### ### ### 0.4
2009-Nov-12 Thu ### ### 4.86 ### ### ### 0.0
2009-Nov-11 Wed 5 5 4.82 ### 30.6 30.6 0.0
2009-Nov-10 Tue ### ### ### 5 ### ### 0.4
2009-Nov-09 Mon 5.2 5.2 ### ### 11.0 11.0 0.0
2009-Nov-06 Fri ### ### 5.28 ### 458,244 ### ### ### 0.0
2009-Nov-05 Thu 5.25 5.28 ### ### 60,088 ### 33.8 33.8 0.0
2009-Nov-04 Wed 5.21 5.25 5.2 5.25 30,970 ### ### ### 0.4
2009-Nov-03 Tue 5.25 5.25 ### ### 67,682 ### 15.9 15.9 0.0
2009-Nov-02 Mon ### 5.2 ### ### 103,282 ### ### ### 0.0
2009-Oct-30 Fri 5.27 ### 5.23 5.25 93,470 244,424 30.0 30.0 0.4
2009-Oct-29 Thu 5.24 5.29 5.2 5.25 68,923 ### ### ### 0.4
2009-Oct-28 Wed 5.25 5.29 5.21 5.24 ### ### 0.4
2009-Oct-27 Tue 5.25 5.25 ### 5.25 88,725 ### 81.6 81.6 0.4
2009-Oct-26 Mon ### ### 5.25 5.25 22.6 22.6 0.4
2009-Oct-23 Fri ### ### 5.28 ### 58,685 154,928 ### ### 0.0
2009-Oct-22 Thu ### ### 5.28 5.28 ### ### 0.4
2009-Oct-21 Wed 5.28 ### 5.27 ### ### ### 0.0
2009-Oct-20 Tue 5.29 5.29 5.2 5.25 29.6 29.6 0.4
2009-Oct-19 Mon 5.26 5.26 ### ### 294,642 ### ### ### 0.0
2009-Oct-16 Fri 5.26 ### 5.24 5.24 842,073 ### 36.5 36.5 0.4
2009-Oct-15 Thu 5.29 5.29 5.24 5.27 ### ### ###
2009-Oct-14 Wed ### 5.4 5.24 5.29 108,679 578,172 ### ### 0.4
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### 4.87 4.87 299,974 ### ### ### 0.3
2009-Oct-09 Fri ### ### 4.86 4.87 85,228 ### ### ### 0.3
2009-Oct-08 Thu ### 5 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### 4.54 ### 5,845 ### 22.3 22.3 0.0
2009-Oct-06 Tue 4.58 4.58 4.5 4.5 29,587 134,324 ### ### ###
2009-Oct-05 Mon ### ### 4.5 4.52 ### ### 0.3
2009-Oct-02 Fri ### ### 4.42 ### ### ### 0.0
2009-Oct-01 Thu ### 5 4.89 ### ### ### 0.0
2009-Sep-30 Wed 5 5 ### ### ### ### 0.0
2009-Sep-29 Tue ### 5 ### 5 22,075 55,187 80.5 80.5 0.4
2009-Sep-28 Mon ### 5 ### ### 33,180 82,950 42.2 42.2 0.0
2009-Sep-25 Fri ### 5 4.88 ### ### ### 0.0
2009-Sep-24 Thu ### ### 4.85 ### ### ### 0.0
2009-Sep-23 Wed 4.89 ### 4.81 ### 65.3 65.3 0.0
2009-Sep-22 Tue 4.75 4.8 ### 4.77 25,346 ### 75.1 75.1 ###
2009-Sep-21 Mon ### 4.7 ### ### 76.7 76.7 0.0
2009-Sep-18 Fri ### ### 4.58 ### ### ### 0.0
2009-Sep-17 Thu 4.59 ### 4.57 ### ### ### 0.0
2009-Sep-16 Wed ### ### 4.59 4.59 ### ### 0.3
2009-Sep-15 Tue ### ### 4.55 4.55 27.5 27.5 0.3
2009-Sep-14 Mon ### ### 4.57 ### 19,649 ### 39.2 39.2 0.0
2009-Sep-11 Fri 4.58 ### 4.58 ### 20,123 46,081 ### ### 0.0
2009-Sep-10 Thu 4.59 ### 4.56 ### 63.6 63.6 0.0
2009-Sep-09 Wed 4.49 4.55 4.47 4.52 48,454 218,527 73.9 73.9 0.3
2009-Sep-08 Tue 4.46 4.59 4.45 4.48 ### ### ###
2009-Sep-07 Mon ### 4.45 ### ### 16,921 37,649 70.8 70.8 0.0
2009-Sep-04 Fri ### ### ### ### 76.3 76.3 0.0
2009-Sep-03 Thu 4.26 ### 4.25 ### 76.0 76.0 0.0
2009-Sep-02 Wed 4.22 ### 4.22 ### 220,576 ### 80.4 80.4 0.0
2009-Sep-01 Tue 4.22 ### 4.22 4.26 ### ### 0.3
2009-Aug-31 Mon 4.22 ### ### 4.26 ### ### 0.3
2009-Aug-28 Fri 4.27 4.28 4.22 4.25 27.1 27.1 ###
2009-Aug-27 Thu ### ### 4.26 4.28 ### ### 0.3
2009-Aug-26 Wed ### ### ### ### 36,049 0 24.1 24.1 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 4.28 ### 4.28 ### ### ### 0.0
2009-Aug-21 Fri ### ### 4.23 4.28 31,726 ### 45.9 45.9 0.3
2009-Aug-20 Thu ### ### ### ### 24,689 0 ### ### 0.0
2009-Aug-19 Wed ### ### ### ### 16,746 0 90.0 90.0 0.0
2009-Aug-18 Tue ### ### ### ### 34.8 34.8 0.0
2009-Aug-17 Mon 4.22 4.26 ### ### 30,626 ### ### ### 0.0
2009-Aug-14 Fri ### 4.2 ### ### 79.9 79.9 0.0
2009-Aug-13 Thu ### ### ### ### 1,246 0 ### ### 0.0
2009-Aug-12 Wed 4.2 4.2 ### 4 7.4 7.4 0.3
2009-Aug-11 Tue ### ### ### 4.2 70.0 70.0 ###
2009-Aug-10 Mon ### ### ### ### 4,443 0 91.4 91.4 0.0
2009-Aug-07 Fri 4 4 ### ### 131,852 ### 32.5 32.5 0.0
2009-Aug-06 Thu ### ### ### ### 23,650 0 19.5 19.5 0.0
2009-Aug-05 Wed ### ### 4 4 ### ### 0.3
2009-Aug-04 Tue 4 ### 4 ### 23,525 47,050 ### ### 0.0
2009-Aug-03 Mon ### ### ### 4 17,740 0 ### ### 0.3
2009-Jul-31 Fri 4 ### 4 ### 78,580 ### ### ### 0.0
2009-Jul-30 Thu 4 4 ### 4 ### ### 0.3
2009-Jul-29 Wed 3.8 ### 3.78 4 201,151 380,175 ### ### 0.3
2009-Jul-28 Tue 3.73 3.75 3.73 3.73 ### ### ###
2009-Jul-27 Mon 3.73 3.75 3.71 3.72 79,383 ### ### ### 0.3
2009-Jul-24 Fri 3.73 3.75 3.72 3.72 36.3 36.3 0.3
2009-Jul-23 Thu 3.72 3.73 3.72 3.73 63.7 63.7 ###
2009-Jul-22 Wed 3.71 3.75 3.71 3.73 ### ### ###
2009-Jul-21 Tue 3.7 3.75 3.7 3.7 71.6 71.6 0.3
2009-Jul-20 Mon ### 3.7 ### 3.7 73.9 73.9 0.3
2009-Jul-17 Fri 3.7 3.7 ### ### 29.4 29.4 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed 3.7 3.7 ### ### ### ### 0.0
2009-Jul-14 Tue 3.7 3.7 ### 3.7 64.7 64.7 0.3
2009-Jul-13 Mon 3.7 3.71 3.7 3.7 81.4 81.4 0.3
2009-Jul-10 Fri ### 3.75 ### 3.75 4,827 9,050 91.0 91.0 0.3
2009-Jul-09 Thu 3.8 3.8 3.71 3.74 55,478 ### ### ### 0.3
2009-Jul-08 Wed 3.75 3.8 3.75 3.75 4,057 ### ### ### 0.3
2009-Jul-07 Tue 3.78 3.8 ### 3.76 ### ### 0.3
2009-Jul-06 Mon ### 3.78 3.5 3.78 93.9 93.9 0.3
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu 3.56 ### 3.53 ### 42,871 ### 78.8 78.8 0.0
2009-Jul-01 Wed 3.56 3.56 3.55 3.56 1,726 ### 71.7 71.7 0.3
2009-Jun-30 Tue 3.52 3.56 3.5 3.55 80,244 ### ### ### ###
2009-Jun-29 Mon 3.55 3.55 3.49 3.52 38.4 38.4 ###
2009-Jun-26 Fri 3.54 3.57 3.46 3.55 37,578 132,086 69.8 69.8 ###
2009-Jun-25 Thu 3.49 3.55 3.49 3.54 22,351 78,675 75.9 75.9 0.3
2009-Jun-24 Wed 3.46 3.52 3.46 3.5 75.1 75.1 0.3
2009-Jun-23 Tue 3.45 3.5 3.42 3.44 27,074 93,676 45.3 45.3 0.2
2009-Jun-22 Mon 3.5 3.52 3.48 3.48 39.3 39.3 0.2
2009-Jun-19 Fri 3.5 3.55 3.5 3.5 75.6 75.6 0.3
2009-Jun-18 Thu 3.5 3.54 3.49 3.5 284,477 ### 75.4 75.4 0.3
2009-Jun-17 Wed 3.51 3.56 3.5 3.5 21,055 74,324 41.2 41.2 0.3
2009-Jun-16 Tue 3.52 ### 3.51 3.51 ### ### ###
2009-Jun-15 Mon 3.52 ### 3.51 3.51 40.1 40.1 ###
2009-Jun-12 Fri 3.51 ### 3.49 3.5 26,475 ### ### ### 0.3
2009-Jun-11 Thu 3.55 3.55 3.5 3.5 22,080 ### 22.6 22.6 0.3
2009-Jun-10 Wed ### ### 3.53 3.53 21,456 ### 19.2 19.2 0.3
2009-Jun-09 Tue ### ### 3.54 3.56 35,652 ### 29.7 29.7 0.3
2009-Jun-05 Fri ### ### 3.53 3.54 17,686 ### 25.7 25.7 0.3
2009-Jun-04 Thu 3.52 ### 3.5 ### ### ### 0.0
2009-Jun-03 Wed ### ### 3.5 3.5 54,327 95,072 ### ### 0.3
2009-Jun-02 Tue ### 3.7 ### ### 3,552 6,571 ### ### 0.0
2009-Jun-01 Mon ### ### 3.56 ### 66.4 66.4 0.0
2009-May-29 Fri ### ### 3.52 3.55 22.6 22.6 ###
2009-May-28 Thu ### ### ### ### 29.7 29.7 0.0
2009-May-27 Wed ### 3.75 3.47 ### ### ### 0.0
2009-May-26 Tue 3.47 3.55 3.43 3.55 80,277 ### ### ### ###
2009-May-25 Mon ### ### 3.42 3.42 9,955 17,023 ### ### 0.2
2009-May-22 Fri 3.57 ### 3.54 3.54 32.5 32.5 0.3
2009-May-21 Thu 3.57 3.57 3.47 3.54 27,829 97,958 ### ### 0.3
2009-May-20 Wed 3.57 3.57 3.41 3.57 16,428 ### 74.2 74.2 0.3
2009-May-19 Tue ### ### 3.57 3.57 1,171 ### ### ### 0.3
2009-May-18 Mon 3.5 3.5 3.48 3.48 40.2 40.2 0.2
2009-May-15 Fri 3.5 ### 3.5 3.56 18,540 32,445 79.1 79.1 0.3
2009-May-14 Thu ### ### 3.5 3.5 460,389 805,680 29.6 29.6 0.3
2009-May-13 Wed ### ### ### ### 3,552 0 70.4 70.4 0.0
2009-May-12 Tue ### 3.74 ### ### 111,048 207,659 81.5 81.5 0.0
2009-May-11 Mon 3.5 3.8 3.49 ### ### ### 0.0
2009-May-08 Fri ### 3.5 ### 3.4 ### ### 0.2
2009-May-07 Thu ### ### ### ### 68.2 68.2 0.0
2009-May-06 Wed 3.45 3.45 3.2 3.2 ### ### 0.2
2009-May-05 Tue 3.2 3.5 ### 3.5 28,479 ### ### ### 0.3
2009-May-04 Mon ### ### ### ### 68.5 68.5 0.0
2009-May-01 Fri ### ### 3 ### 48,453 72,679 ### ### 0.0
2009-Apr-30 Thu ### ### 3 ### 90,529 ### 66.5 66.5 0.0
2009-Apr-29 Wed ### ### ### ### 5,983 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 11,027 0 ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 78.3 78.3 0.0
2009-Apr-24 Fri ### ### ### ### 587,671 0 90.2 90.2 0.0
2009-Apr-23 Thu ### ### ### ### 13.9 13.9 0.0
2009-Apr-22 Wed 3 ### 3 3 72.6 72.6 0.2
2009-Apr-21 Tue 3 ### ### 3 64,147 0 74.0 74.0 0.2
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri 3 ### 3 3 69.5 69.5 0.2
2009-Apr-16 Thu ### ### ### 3 66.4 66.4 0.2
2009-Apr-15 Wed ### 3 ### ### 16,846 ### ### ### 0.0
2009-Apr-14 Tue 3 3 ### ### 24,875 ### 25.8 25.8 0.0
2009-Apr-09 Thu 2.89 ### 2.89 ### 28,877 41,727 64.1 64.1 0.0
2009-Apr-08 Wed 2.8 2.89 2.8 2.81 ### ### ###
2009-Apr-07 Tue 2.8 2.85 2.8 2.8 87,457 ### 77.1 77.1 0.2
2009-Apr-06 Mon 2.8 2.84 2.78 2.8 66.1 66.1 0.2
2009-Apr-03 Fri ### ### 2.73 2.84 96,581 ### ### ### 0.2
2009-Apr-02 Thu ### 3 ### ### 4,759 ### 14.2 14.2 0.0
2009-Apr-01 Wed ### ### ### ### 3,924 0 ### ### 0.0
2009-Mar-31 Tue 3 ### 3 3 7,045 ### ### ### 0.2
2009-Mar-30 Mon ### ### 2.87 ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 44,741 0 ### ### 0.0
2009-Mar-26 Thu 2.82 2.85 2.8 2.85 151,840 428,948 67.4 67.4 ###
2009-Mar-25 Wed 2.84 2.84 2.83 2.83 24.6 24.6 0.2
2009-Mar-24 Tue 2.83 2.85 2.83 2.85 93,156 ### ### ### ###
2009-Mar-23 Mon 2.79 2.82 2.78 2.82 67.9 67.9 ###
2009-Mar-20 Fri 2.79 2.79 2.79 2.79 ### ### ###
2009-Mar-19 Thu 2.76 2.76 2.76 2.76 1,680 ### ### ### 0.2
2009-Mar-18 Wed 2.8 2.85 2.8 2.85 79.1 79.1 ###
2009-Mar-17 Tue 2.71 2.73 2.71 2.73 62.6 62.6 ###
2009-Mar-16 Mon ### 2.72 ### 2.72 46,248 ### 78.0 78.0 0.2
2009-Mar-13 Fri ### 2.7 ### ### 79,356 ### ### ### 0.0
2009-Mar-12 Thu ### ### 2.58 2.58 11,145 14,377 ### ### 0.2
2009-Mar-11 Wed ### ### 2.56 ### 9,622 ### 30.6 30.6 0.0
2009-Mar-10 Tue ### ### 2.55 2.55 4,774 6,086 ### ### 0.2
2009-Mar-09 Mon ### 2.7 ### ### 34,053 45,971 ### ### 0.0
2009-Mar-06 Fri ### 2.72 ### 2.72 12,952 ### ### ### 0.2
2009-Mar-05 Thu 2.7 2.7 ### ### 11,756 15,870 29.5 29.5 0.0
2009-Mar-04 Wed 2.8 2.8 ### ### 54,575 ### ### ### 0.0
2009-Mar-03 Tue 2.74 2.8 2.7 2.7 40,170 ### 27.3 27.3 0.2
2009-Mar-02 Mon 2.76 2.76 2.75 2.75 40,153 110,621 ### ### ###
2009-Feb-27 Fri 2.76 2.76 2.75 2.76 67.4 67.4 0.2
2009-Feb-26 Thu 2.76 2.8 2.75 2.8 5,644 ### 80.7 80.7 0.2
2009-Feb-25 Wed 2.82 2.82 2.76 2.76 9,476 ### ### ### 0.2
2009-Feb-24 Tue 2.88 2.88 2.8 2.85 31.6 31.6 ###
2009-Feb-23 Mon 2.87 2.87 2.86 2.86 12,544 ### ### ### 0.2
2009-Feb-20 Fri ### ### 2.86 2.86 ### ### 0.2
2009-Feb-19 Thu ### ### 2.86 2.86 24.5 24.5 0.2
2009-Feb-18 Wed ### ### 2.8 2.85 16.4 16.4 ###
2009-Feb-17 Tue ### ### ### ### 3,275 0 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 2.85 2.85 18.0 18.0 ###
2009-Feb-12 Thu ### ### ### ### 9,940 0 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### 2.88 ### 4,270 6,148 75.8 75.8 0.0
2009-Feb-09 Mon 2.88 2.88 2.8 2.88 72.0 72.0 0.2
2009-Feb-06 Fri 2.85 2.88 2.8 2.8 22.1 22.1 0.2
2009-Feb-05 Thu 2.79 2.8 2.79 2.8 7,757 21,680 ### ### 0.2
2009-Feb-04 Wed 2.78 2.78 2.7 2.75 38.8 38.8 ###
2009-Feb-03 Tue 2.75 2.8 ### 2.8 ### ### 0.2
2009-Feb-02 Mon 2.71 2.75 2.7 2.75 ### ### ###
2009-Jan-30 Fri 2.75 2.75 2.71 2.71 ### ### ###
2009-Jan-29 Thu 2.8 2.8 2.75 2.75 9,850 ### 27.9 27.9 ###
2009-Jan-28 Wed 2.8 2.8 2.8 2.8 70.9 70.9 0.2
2009-Jan-27 Tue 2.71 2.87 2.71 2.87 ### ### ###
2009-Jan-23 Fri 2.87 2.88 2.75 2.75 21.6 21.6 ###
2009-Jan-22 Thu ### ### 2.84 ### 85.4 85.4 0.0
2009-Jan-21 Wed ### ### 2.73 2.82 13.2 13.2 ###
2009-Jan-20 Tue ### 3 ### ### 45.3 45.3 0.0
2009-Jan-19 Mon 3 3 ### ### 5,687 ### 32.4 32.4 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 1,041 0 91.0 91.0 0.0
2009-Jan-14 Wed 3 3 3 3 57,054 ### 67.8 67.8 0.2
2009-Jan-13 Tue 3 3 3 3 ### ### 0.2
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### ### ### 39,386 0 76.2 76.2 0.0
2009-Jan-05 Mon 2.85 3 2.85 3 22,855 66,850 85.3 85.3 0.2
2009-Jan-02 Fri 2.85 2.85 2.85 2.85 0 ###
2008-Dec-31 Wed 2.8 2.85 2.8 2.85 ### ### ###
2008-Dec-30 Tue 2.8 2.8 2.8 2.8 0 0.2
2008-Dec-29 Mon 3 3 2.7 2.8 5.4 5.4 0.2
2008-Dec-24 Wed 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-23 Tue 2.7 2.7 ### 2.7 37,776 ### ### ### 0.2
2008-Dec-22 Mon ### 2.7 ### 2.7 ### ### 0.2
2008-Dec-19 Fri 2.79 2.8 2.75 2.75 60,849 168,855 ### ### ###
2008-Dec-18 Thu 2.8 2.81 2.75 2.77 33,941 94,355 24.0 24.0 0.2
2008-Dec-17 Wed 2.83 2.83 2.8 2.8 3,148 ### ### ### 0.2
2008-Dec-16 Tue 2.8 2.8 2.8 2.8 76.7 76.7 0.2
2008-Dec-15 Mon ### ### 2.8 2.86 18,259 ### ### ### 0.2
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed 2.85 ### 2.85 ### 32,156 45,822 ### ### 0.0
2008-Dec-09 Tue ### ### 2.87 2.87 22.4 22.4 ###
2008-Dec-08 Mon ### ### ### ### 69.4 69.4 0.0
2008-Dec-05 Fri 2.8 ### 2.75 ### 13,475 18,528 ### ### 0.0
2008-Dec-04 Thu 2.81 2.82 2.8 2.82 ### ### ###
2008-Dec-03 Wed ### ### 2.81 2.85 6,240 ### ### ### ###
2008-Dec-02 Tue 2.86 ### 2.82 2.82 8,350 11,773 ### ### ###
2008-Dec-01 Mon 2.81 ### 2.81 ### 16,549 23,251 ### ### 0.0
2008-Nov-28 Fri ### ### 2.85 ### 28,685 40,876 66.2 66.2 0.0
2008-Nov-27 Thu 3 3 ### ### 11,370 17,055 18.7 18.7 0.0
2008-Nov-26 Wed ### ### ### ### 40.2 40.2 0.0
2008-Nov-25 Tue ### ### ### ### 45,845 0 68.8 68.8 0.0
2008-Nov-24 Mon ### ### ### ### 82.8 82.8 0.0
2008-Nov-21 Fri ### ### ### ### 20,988 0 ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 24,728 0 81.2 81.2 0.0
2008-Nov-19 Wed ### 3.21 ### 3.21 66,444 106,642 88.9 88.9 ###
2008-Nov-18 Tue ### ### ### ### 39,025 0 ### ### 0.0
2008-Nov-17 Mon 3.2 3.2 ### ### 38.5 38.5 0.0
2008-Nov-14 Fri 3.2 ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### 3.2 ### 49,072 ### ### ### 0.0
2008-Nov-12 Wed 3.25 ### 3.25 ### 81.6 81.6 0.0
2008-Nov-11 Tue 3.25 3.25 3.25 3.25 57 185 ### ### 0.2
2008-Nov-10 Mon 3.45 3.45 3.45 3.45 0 ###
2008-Nov-07 Fri 3.42 3.5 3.42 3.45 ### ### ###
2008-Nov-06 Thu 3.5 3.5 3.42 3.42 ### ### 0.2
2008-Nov-05 Wed 3.56 ### 3.5 3.5 3,278 ### ### ### 0.3
2008-Nov-04 Tue 3.5 3.5 3.42 3.5 207,256 ### 67.2 67.2 0.3
2008-Nov-03 Mon 3.5 3.53 3.5 3.53 60.7 60.7 0.3
2008-Oct-31 Fri 3.5 3.5 3.4 3.45 ### ### ###
2008-Oct-30 Thu 3.41 3.47 3.4 3.4 27.6 27.6 0.2
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue 3.2 3.2 ### ### 38.5 38.5 0.0
2008-Oct-27 Mon ### ### 3.2 3.24 41.7 41.7 ###
2008-Oct-24 Fri ### ### ### ### 5,983 0 ### ### 0.0
2008-Oct-23 Thu 3.41 3.41 ### 3.41 27,227 46,422 ### ### ###
2008-Oct-22 Wed 3.41 3.41 3.41 3.41 78.9 78.9 ###
2008-Oct-21 Tue 3.41 3.5 3.41 3.47 74.3 74.3 0.2
2008-Oct-20 Mon 3.45 3.45 ### 3.41 ### ### ###
2008-Oct-17 Fri 3.45 3.52 3.45 3.45 57,084 ### ### ### ###
2008-Oct-16 Thu 3.49 ### 3.45 ### ### ### 0.0
2008-Oct-15 Wed 3.59 ### 3.5 ### 10,946 19,155 ### ### 0.0
2008-Oct-14 Tue 3.41 3.51 3.41 3.51 48,529 ### 75.3 75.3 ###
2008-Oct-13 Mon 3.59 3.59 ### 3.46 110,429 198,220 19.1 19.1 0.2
2008-Oct-10 Fri ### ### 3.4 ### ### ### 0.0
2008-Oct-09 Thu 3.56 ### 3.55 ### 118,921 211,084 ### ### 0.0
2008-Oct-08 Wed ### ### 3.5 ### ### ### 0.0
2008-Oct-07 Tue 3.45 ### ### ### ### ### 0.0
2008-Oct-06 Mon 3.72 3.73 3.7 3.7 5,924 ### ### ### 0.3
2008-Oct-03 Fri 3.87 3.87 3.7 3.74 ### ### 0.3
2008-Oct-02 Thu 3.85 3.85 3.8 3.8 13,373 51,151 ### ### ###
2008-Oct-01 Wed 3.87 3.87 3.76 3.85 ### ### 0.3
2008-Sep-30 Tue 3.73 3.88 3.73 3.87 33,220 ### ### ### ###
2008-Sep-29 Mon ### ### 3.85 3.88 46.7 46.7 0.3
2008-Sep-26 Fri 3.85 3.85 3.85 3.85 7,621 29,340 ### ### 0.3
2008-Sep-25 Thu 3.85 3.85 3.78 3.85 8,780 ### ### ### 0.3
2008-Sep-24 Wed 3.83 3.85 3.78 3.8 339,677 ### 25.8 25.8 ###
2008-Sep-23 Tue 3.75 ### 3.75 3.85 84.9 84.9 0.3
2008-Sep-22 Mon 3.8 ### 3.73 ### ### ### 0.0
2008-Sep-19 Fri ### 3.73 ### 3.73 13,222 24,659 ### ### ###
2008-Sep-18 Thu 3.75 3.75 ### ### ### ### 0.0
2008-Sep-17 Wed 3.75 3.75 ### 3.75 ### ### 0.3
2008-Sep-16 Tue 3.75 3.82 3.75 3.75 21,670 82,020 69.5 69.5 0.3
2008-Sep-15 Mon ### ### 3.75 3.75 ### ### 0.3
2008-Sep-12 Fri ### ### 3.83 3.83 18.9 18.9 ###
2008-Sep-11 Thu 3.85 ### 3.83 3.85 80.7 80.7 0.3
2008-Sep-10 Wed ### ### 3.83 3.83 18.1 18.1 ###
2008-Sep-09 Tue ### ### 3.88 ### 11,384 22,084 ### ### 0.0
2008-Sep-08 Mon 3.85 ### 3.83 ### 79.5 79.5 0.0
2008-Sep-05 Fri ### ### 3.83 3.85 31,185 ### ### ### 0.3
2008-Sep-04 Thu ### ### ### ### 742,955 0 84.7 84.7 0.0
2008-Sep-03 Wed ### ### ### ### 31,953 0 ### ### 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 7,471 0 20.9 20.9 0.0
2008-Aug-28 Thu ### ### 3.86 3.88 16,648 ### ### ### 0.3
2008-Aug-27 Wed ### ### 3.85 3.86 22.7 22.7 0.3
2008-Aug-26 Tue 3.85 ### 3.81 3.86 66.1 66.1 0.3
2008-Aug-25 Mon 3.85 ### 3.82 3.85 ### ### 0.3
2008-Aug-22 Fri ### ### 3.8 3.85 20.3 20.3 0.3
2008-Aug-21 Thu 3.83 3.86 3.83 3.83 119,248 ### 76.0 76.0 ###
2008-Aug-20 Wed 3.73 ### 3.73 3.83 81.8 81.8 ###
2008-Aug-19 Tue 3.74 3.74 3.7 3.73 160,141 595,724 ### ### ###
2008-Aug-18 Mon 3.8 3.8 3.71 3.77 114,929 431,558 28.9 28.9 ###
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### 100,180 0 ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 123 0 30.3 30.3 0.0
2008-Aug-11 Mon ### ### ### ### 1,825 0 ### ### 0.0
2008-Aug-08 Fri 3.86 ### 3.85 ### 9,848 18,957 ### ### 0.0
2008-Aug-07 Thu ### 3.87 ### 3.87 2,526 4,887 95.6 95.6 ###
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue 3.55 ### 3.55 ### 84.9 84.9 0.0
2008-Aug-04 Mon ### ### 3.55 3.55 42,922 76,186 32.3 32.3 ###
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 420,774 0 23.6 23.6 0.0
2008-Jul-29 Tue ### ### 3.55 ### ### ### 0.0
2008-Jul-28 Mon 3.54 ### 3.54 ### 85.9 85.9 0.0
2008-Jul-25 Fri ### ### 3.5 3.51 28,724 ### 21.5 21.5 ###
2008-Jul-24 Thu 3.58 3.7 3.5 ### 114,879 ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue ### 3.4 ### ### 5,279 8,974 ### ### 0.0
2008-Jul-21 Mon 3.5 3.55 ### 3.55 76.2 76.2 ###
2008-Jul-18 Fri 3.5 3.55 ### 3.55 ### ### ###
2008-Jul-17 Thu 3.5 3.5 ### 3.5 69.9 69.9 0.3
2008-Jul-16 Wed 3.4 3.5 ### 3.5 ### ### 0.3
2008-Jul-15 Tue 3.55 3.55 3.4 3.4 39,385 ### 17.9 17.9 0.2
2008-Jul-14 Mon 3.5 3.51 3.5 3.51 78.7 78.7 ###
2008-Jul-11 Fri ### ### ### ### 65.3 65.3 0.0
2008-Jul-10 Thu ### ### 3.55 ### 79.3 79.3 0.0
2008-Jul-09 Wed 3.55 ### 3.55 ### 29,045 51,554 ### ### 0.0
2008-Jul-08 Tue 3.55 3.56 3.5 3.5 53,346 ### 38.6 38.6 0.3
2008-Jul-07 Mon 3.55 3.55 3.55 3.55 75.4 75.4 ###
2008-Jul-04 Fri ### ### 3.55 3.55 23.4 23.4 ###
2008-Jul-03 Thu 3.7 3.7 3.58 ### 35.6 35.6 0.0
2008-Jul-02 Wed ### ### 3.57 ### 6,658 11,884 ### ### 0.0
2008-Jul-01 Tue 3.85 3.85 3.85 3.85 0 0.3
2008-Jun-30 Mon 3.79 3.85 3.79 3.85 74.9 74.9 0.3
2008-Jun-27 Fri ### 3.75 3.57 3.57 14,584 53,377 14.9 14.9 0.3
2008-Jun-26 Thu 3.7 3.7 3.7 3.7 63.9 63.9 0.3
2008-Jun-25 Wed 3.72 3.73 3.7 3.7 44,781 ### 38.5 38.5 0.3
2008-Jun-24 Tue 3.71 3.75 3.7 3.72 72.9 72.9 0.3
2008-Jun-23 Mon 3.75 3.75 3.7 3.75 73.4 73.4 0.3
2008-Jun-20 Fri 3.8 3.82 3.8 3.8 5,229 19,922 72.4 72.4 ###
2008-Jun-19 Thu 3.84 3.86 ### 3.8 ### ### ###
2008-Jun-18 Wed 3.84 3.87 3.84 3.86 2,856 ### 69.6 69.6 0.3
2008-Jun-17 Tue 3.84 3.86 3.84 3.84 66.5 66.5 0.3
2008-Jun-16 Mon 3.86 3.86 3.84 3.84 40.8 40.8 0.3
2008-Jun-13 Fri 3.85 3.85 3.84 3.84 41.6 41.6 0.3
2008-Jun-12 Thu 3.87 3.88 3.84 3.84 ### ### 0.3
2008-Jun-11 Wed 3.87 4 3.85 4 4,981 19,550 ### ### 0.3
2008-Jun-10 Tue 3.85 3.85 3.85 3.85 3,275 ### 77.9 77.9 0.3
2008-Jun-06 Fri ### ### ### ### 34.1 34.1 0.0
2008-Jun-05 Thu ### ### ### ### 355,772 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### 26.4 26.4 0.0
2008-Jun-03 Tue ### ### ### ### 7,480 0 39.3 39.3 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 10,920 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### 5,023 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### 27,651 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 15,074 0 35.2 35.2 0.0
2008-May-26 Mon 4.22 4.22 ### ### 34.7 34.7 0.0
2008-May-23 Fri 4.23 4.23 ### ### 8,826 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 96,780 0 65.3 65.3 0.0
2008-May-21 Wed 4.25 4.25 4.25 4.25 67.7 67.7 ###
2008-May-20 Tue 4.2 4.26 4.2 4.26 79.2 79.2 0.3
2008-May-19 Mon ### 4.2 ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu ### 4.25 ### ### 6,929 14,724 75.5 75.5 0.0
2008-May-14 Wed ### ### ### ### 3,129 0 76.8 76.8 0.0
2008-May-13 Tue 4 ### 4 ### 40,184 ### 79.8 79.8 0.0
2008-May-12 Mon ### ### ### ### 2,371 0 68.4 68.4 0.0
2008-May-09 Fri 3.86 4 3.86 4 ### ### 0.3
2008-May-08 Thu 3.85 3.89 3.85 3.89 11,521 44,586 68.5 68.5 0.3
2008-May-07 Wed 3.85 3.86 3.85 3.86 9,929 38,276 ### ### 0.3
2008-May-06 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2008-May-05 Mon 3.85 ### 3.82 3.85 60,480 ### ### ### 0.3
2008-May-02 Fri 3.87 3.89 3.72 3.83 19,884 75,658 ### ### ###
2008-May-01 Thu ### ### 3.86 3.87 ### ### ###
2008-Apr-30 Wed 3.86 ### 3.85 ### 12,272 23,623 69.7 69.7 0.0
2008-Apr-29 Tue 3.86 3.86 3.85 3.85 10,053 38,754 ### ### 0.3
2008-Apr-28 Mon 3.85 3.86 3.85 3.86 3,878 14,949 ### ### 0.3
2008-Apr-24 Thu 3.85 3.86 3.85 3.85 ### ### 0.3
2008-Apr-23 Wed 3.85 ### 3.85 ### ### ### 0.0
2008-Apr-22 Tue 3.85 3.85 3.85 3.85 71 273 ### ### 0.3
2008-Apr-21 Mon 3.86 ### 3.86 ### 73.7 73.7 0.0
2008-Apr-18 Fri 3.87 ### 3.87 ### 148,253 ### 75.6 75.6 0.0
2008-Apr-17 Thu 3.83 3.87 3.83 3.87 77.3 77.3 ###
2008-Apr-16 Wed 3.84 3.87 3.83 3.83 8,650 ### ### ### ###
2008-Apr-15 Tue 3.83 3.85 3.83 3.84 25,859 ### 66.5 66.5 0.3
2008-Apr-14 Mon 3.81 3.84 3.81 3.84 11,254 43,046 ### ### 0.3
2008-Apr-11 Fri 3.86 3.86 3.85 3.85 35.8 35.8 0.3
2008-Apr-10 Thu 3.85 3.85 3.81 3.85 ### ### 0.3
2008-Apr-09 Wed 3.85 3.86 3.85 3.85 14,474 ### 74.6 74.6 0.3
2008-Apr-08 Tue 3.87 ### 3.86 3.86 8,728 16,845 ### ### 0.3
2008-Apr-07 Mon 3.78 ### 3.78 3.85 73,183 ### 78.4 78.4 0.3
2008-Apr-04 Fri 3.83 ### 3.83 ### 15,580 ### 77.3 77.3 0.0
2008-Apr-03 Thu 3.88 ### 3.88 3.89 248,551 482,188 ### ### 0.3
2008-Apr-02 Wed ### ### 3.85 ### 215,628 415,083 33.2 33.2 0.0
2008-Apr-01 Tue 3.82 ### 3.82 ### ### ### 0.0
2008-Mar-31 Mon ### 4 3.82 3.89 96,129 ### 33.0 33.0 0.3
2008-Mar-28 Fri ### ### ### ### 105,823 0 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 69.3 69.3 0.0
2008-Mar-26 Wed ### ### ### ### 24.9 24.9 0.0
2008-Mar-25 Tue ### ### 3.86 3.86 ### ### 0.3
2008-Mar-20 Thu ### ### ### ### 108,941 0 73.5 73.5 0.0
2008-Mar-19 Wed ### ### ### ### 17.8 17.8 0.0
2008-Mar-18 Tue 3.89 ### 3.88 ### 17,772 34,477 ### ### 0.0
2008-Mar-17 Mon 4 4 3.85 3.88 48,827 191,645 ### ### 0.3
2008-Mar-14 Fri 4 ### 4 ### 67.5 67.5 0.0
2008-Mar-13 Thu ### ### 4 4 25,020 50,040 41.9 41.9 0.3
2008-Mar-12 Wed ### ### 4 ### 51,251 ### ### ### 0.0
2008-Mar-11 Tue ### ### 3.78 ### ### ### 0.0
2008-Mar-10 Mon 4 ### ### ### 55,654 0 83.2 83.2 0.0
2008-Mar-07 Fri ### ### ### 4 27.0 27.0 0.3
2008-Mar-06 Thu ### ### ### ### 24.2 24.2 0.0
2008-Mar-05 Wed ### ### ### ### 39.1 39.1 0.0
2008-Mar-04 Tue ### ### 3.85 ### 185,582 357,245 13.9 13.9 0.0
2008-Mar-03 Mon 4.29 ### 4.29 ### 2,422 ### ### ### 0.0
2008-Feb-29 Fri 4.4 4.4 ### ### 26.9 26.9 0.0
2008-Feb-28 Thu 4.4 4.44 4.4 4.42 39,141 ### ### ### 0.3
2008-Feb-27 Wed 4.25 4.4 4.23 4.4 ### ### 0.3
2008-Feb-26 Tue 4.23 4.25 4.2 4.25 ### ### ###
2008-Feb-25 Mon ### 4.25 ### 4.22 39,153 ### 77.6 77.6 ###


     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 2024-11-01 10:18:08 thru 2024-11-01 10:18:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000