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 Wed 24-Apr-24 10:01:19 PM AEST

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

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

(ASB) AUSTAL LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ASB    Limits Next Section


Company Details for (ASB) AUSTAL LIMITED

Listing Code ASB
Listing Name AUSTAL LIMITED
GICS Sector Capital Goods
ISIN Name AUSTAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASB3


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for ASB .. Tuesday 23rd April 2024

ASB is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.45 1 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2014-Aug-04 Mon ### ### 1.075 ### 92.7 92.7 0.0
2014-Aug-01 Fri ### 1.2 ### ### 145,325 ### 10.5 10.5 0.0
2014-Jul-31 Thu ### ### ### ### 188,087 0 79.8 79.8 0.0
2014-Jul-30 Wed ### 1.225 ### ### ### ### 0.0
2014-Jul-29 Tue 1.23 1.23 ### 1.2 13.6 13.6 0.1
2014-Jul-28 Mon 1.24 1.25 1.225 1.23 183,082 ### 24.3 24.3 0.1
2014-Jul-25 Fri 1.24 1.25 ### 1.22 ### ### 0.1
2014-Jul-24 Thu 1.22 1.24 1.21 ### 84.1 84.1 0.0
2014-Jul-23 Wed ### 1.245 ### 1.22 149,821 ### ### ### 0.1
2014-Jul-22 Tue 1.2 1.22 1.2 ### 95,448 ### ### ### 0.0
2014-Jul-21 Mon ### ### ### 1.2 27.6 27.6 0.1
2014-Jul-18 Fri 1.2 ### ### ### 91,674 0 20.9 20.9 0.0
2014-Jul-17 Thu ### 1.24 ### 1.2 ### ### 0.1
2014-Jul-16 Wed ### 1.24 ### 1.22 191,948 ### ### ### 0.1
2014-Jul-15 Tue ### 1.2 ### 1.175 344,887 ### ### ### ###
2014-Jul-14 Mon 1.23 1.23 ### 1.2 819,252 ### ### ### 0.1
2014-Jul-11 Fri 1.245 ### 1.24 1.26 ### ### ###
2014-Jul-10 Thu 1.24 1.26 ### 1.245 215,229 ### 73.4 73.4 0.1
2014-Jul-09 Wed ### 1.272 1.245 1.245 ### ### 0.1
2014-Jul-08 Tue 1.25 1.275 1.25 1.275 ### ### ###
2014-Jul-07 Mon 1.255 1.28 1.245 1.255 215,471 ### ### ### ###
2014-Jul-04 Fri 1.26 1.27 1.245 1.245 ### ### 0.1
2014-Jul-03 Thu 1.255 1.28 1.255 ### 627,887 795,846 71.0 71.0 0.0
2014-Jul-02 Wed 1.275 1.28 1.255 1.26 20.1 20.1 ###
2014-Jul-01 Tue 1.28 1.28 1.255 1.27 287,255 ### 21.3 21.3 ###
2014-Jun-30 Mon 1.275 ### 1.275 1.28 464,352 296,024 77.8 77.8 ###
2014-Jun-27 Fri 1.28 1.28 1.26 1.275 30.2 30.2 ###
2014-Jun-26 Thu 1.285 1.29 1.27 1.28 555,425 710,944 ### ### ###
2014-Jun-25 Wed 1.25 ### 1.25 1.275 83.5 83.5 ###
2014-Jun-24 Tue 1.26 1.27 1.255 1.26 1,094,745 ### 72.9 72.9 ###
2014-Jun-23 Mon 1.26 1.28 1.245 1.26 1,699,948 2,146,184 ### ### ###
2014-Jun-20 Fri ### 1.27 1.225 1.25 566,584 ### 21.7 21.7 ###
2014-Jun-19 Thu ### ### 1.255 1.27 204,040 ### 15.2 15.2 ###
2014-Jun-18 Wed 1.285 ### ### ### 495,158 0 79.7 79.7 0.0
2014-Jun-17 Tue 1.23 1.285 1.23 1.28 92.7 92.7 ###
2014-Jun-16 Mon ### 1.255 1.227 1.245 78.4 78.4 0.1
2014-Jun-13 Fri 1.2 ### ### ### 564,181 0 90.2 90.2 0.0
2014-Jun-12 Thu 1.2 1.2 ### 1.2 387,889 ### ### ### 0.1
2014-Jun-11 Wed 1.2 ### 1.175 1.2 ### ### 0.1
2014-Jun-10 Tue ### ### ### 1.2 ### ### 0.1
2014-Jun-06 Fri 1.2 1.2 ### 1.2 66.1 66.1 0.1
2014-Jun-05 Thu 1.145 1.225 1.145 1.2 94.3 94.3 0.1
2014-Jun-04 Wed ### ### ### 1.145 ### ### ###
2014-Jun-03 Tue ### 1.155 ### ### ### ### 0.0
2014-Jun-02 Mon ### 1.155 1.125 1.155 85.8 85.8 0.1
2014-May-30 Fri ### ### ### 1.125 19.6 19.6 ###
2014-May-29 Thu ### ### 1.125 ### ### ### 0.0
2014-May-28 Wed 1.155 1.155 1.125 ### 157,079 179,070 15.5 15.5 0.0
2014-May-27 Tue 1.125 ### ### ### 183,654 0 79.2 79.2 0.0
2014-May-26 Mon ### ### ### 1.125 ### ### ###
2014-May-23 Fri ### ### ### ### 424,572 0 ### ### 0.0
2014-May-22 Thu ### 1.155 1.125 1.125 ### ### ###
2014-May-21 Wed ### ### 1.125 ### 76,852 43,229 ### ### 0.0
2014-May-20 Tue ### ### ### ### 312,641 0 23.4 23.4 0.0
2014-May-19 Mon 1.145 ### ### ### ### ### 0.0
2014-May-16 Fri 1.125 ### 1.122 ### 79.8 79.8 0.0
2014-May-15 Thu ### ### ### ### 245,076 0 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### 228,442 0 27.2 27.2 0.0
2014-May-12 Mon ### ### ### ### 252,223 0 ### ### 0.0
2014-May-09 Fri ### ### ### ### 86.9 86.9 0.0
2014-May-08 Thu 1.055 1.077 1.055 1.075 88.1 88.1 ###
2014-May-07 Wed ### 1.055 ### 1.055 ### ### 0.1
2014-May-06 Tue 1.055 ### ### ### ### ### 0.0
2014-May-05 Mon ### ### ### ### 334,849 0 ### ### 0.0
2014-May-02 Fri 1.075 1.075 1.045 1.055 43,358 45,959 16.6 16.6 0.1
2014-May-01 Thu 1.075 ### 1.025 1.075 102,683 52,625 81.8 81.8 ###
2014-Apr-30 Wed ### ### 1.045 ### 68,477 35,779 73.0 73.0 0.0
2014-Apr-29 Tue 1.075 1.075 ### 1.075 383,840 ### 83.6 83.6 ###
2014-Apr-28 Mon ### ### ### ### 1,163,747 0 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 104,479 0 ### ### 0.0
2014-Apr-23 Wed 1.045 ### 1.045 ### 408,472 213,426 86.8 86.8 0.0
2014-Apr-22 Tue 1 ### 1 ### 92.6 92.6 0.0
2014-Apr-17 Thu ### 0.985 0.975 ### ### ### 0.0
2014-Apr-16 Wed 0.975 ### 0.955 ### 40,359 19,271 ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 195,071 0 ### ### 0.0
2014-Apr-14 Mon 1 ### ### ### 294,280 0 9.9 9.9 0.0
2014-Apr-11 Fri ### ### ### ### 9.8 9.8 0.0
2014-Apr-10 Thu ### ### ### ### 85.3 85.3 0.0
2014-Apr-09 Wed ### ### 0.987 ### 18.2 18.2 0.0
2014-Apr-08 Tue ### ### ### ### 92.5 92.5 0.0
2014-Apr-07 Mon ### ### ### ### 21,759 0 77.5 77.5 0.0
2014-Apr-04 Fri 0.985 ### ### ### 104,826 0 13.3 13.3 0.0
2014-Apr-03 Thu 1 1 ### ### 10.6 10.6 0.0
2014-Apr-02 Wed ### 1 ### 1 100,549 50,274 ### ### ###
2014-Apr-01 Tue 0.975 ### ### ### 86,375 0 16.9 16.9 0.0
2014-Mar-31 Mon 1 ### ### 0.975 58,889 0 ### ### ###
2014-Mar-28 Fri 1 ### ### ### 112,243 0 ### ### 0.0
2014-Mar-27 Thu 1 ### 1 1 72.6 72.6 ###
2014-Mar-26 Wed 0.985 ### 0.985 1 459,140 226,126 85.7 85.7 ###
2014-Mar-25 Tue 1 1 ### ### ### ### 0.0
2014-Mar-24 Mon ### 1.075 ### ### 889,685 ### 92.1 92.1 0.0
2014-Mar-21 Fri 0.955 ### 0.955 ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 165,023 0 23.7 23.7 0.0
2014-Mar-19 Wed 0.945 ### 0.945 ### 381,356 ### 87.9 87.9 0.0
2014-Mar-18 Tue 0.89 ### 0.89 ### 350,770 ### 94.0 94.0 0.0
2014-Mar-17 Mon 0.875 0.89 0.87 0.89 1,285,983 ### 87.1 87.1 ###
2014-Mar-14 Fri 0.88 0.88 0.875 0.88 ### ### 0.1
2014-Mar-13 Thu ### 0.88 ### 0.88 133,420 ### 81.3 81.3 0.1
2014-Mar-12 Wed 0.885 0.885 0.875 0.88 ### ### 0.1
2014-Mar-11 Tue 0.86 0.887 0.85 0.88 89.4 89.4 0.1
2014-Mar-10 Mon 0.825 ### ### 0.89 96.4 96.4 ###
2014-Mar-07 Fri 0.78 0.822 0.78 0.8 278,143 ### 86.1 86.1 0.1
2014-Mar-06 Thu 0.77 0.83 0.75 0.82 674,877 533,152 ### ### 0.1
2014-Mar-05 Wed 0.85 0.852 0.81 0.83 937,784 ### ### ### ###
2014-Mar-04 Tue 0.845 0.86 0.845 0.86 33,371 28,448 84.4 84.4 ###
2014-Mar-03 Mon ### ### 0.85 0.86 28.9 28.9 ###
2014-Feb-28 Fri 0.875 0.875 0.83 ### ### ### 0.0
2014-Feb-27 Thu 0.87 0.88 0.87 0.88 592,879 ### 82.4 82.4 0.1
2014-Feb-26 Wed 0.86 0.88 0.84 0.88 328,558 282,559 87.1 87.1 0.1
2014-Feb-25 Tue 0.87 0.87 0.87 0.87 170,740 148,543 76.7 76.7 0.1
2014-Feb-24 Mon 0.87 0.87 0.87 0.87 ### ### 0.1
2014-Feb-21 Fri 0.87 0.89 0.87 0.87 93,176 ### 70.2 70.2 0.1
2014-Feb-20 Thu 0.877 0.885 0.877 0.88 21,040 ### ### ### 0.1
2014-Feb-19 Wed 0.87 0.875 0.87 0.875 ### ### 0.1
2014-Feb-18 Tue 0.88 ### 0.88 ### 3,850 ### ### ### 0.0
2014-Feb-17 Mon 0.875 ### 0.87 0.87 186,154 80,976 ### ### 0.1
2014-Feb-14 Fri 0.87 0.88 0.87 0.88 ### ### 0.1
2014-Feb-13 Thu 0.87 0.875 0.87 0.87 70.8 70.8 0.1
2014-Feb-12 Wed 0.87 0.89 0.87 0.89 82.4 82.4 ###
2014-Feb-11 Tue 0.89 0.89 0.87 0.87 12.3 12.3 0.1
2014-Feb-10 Mon 0.89 ### 0.877 0.89 39,444 ### 72.6 72.6 ###
2014-Feb-07 Fri 0.87 0.88 0.87 0.88 48,642 ### ### ### 0.1
2014-Feb-06 Thu 0.87 0.89 0.87 0.87 47,254 41,583 ### ### 0.1
2014-Feb-05 Wed 0.875 ### 0.87 ### ### ### 0.0
2014-Feb-04 Tue 0.86 ### 0.86 0.89 ### ### ###
2014-Feb-03 Mon 0.85 ### 0.85 ### 66,420 28,228 97.1 97.1 0.0
2014-Jan-31 Fri ### 0.87 0.85 0.85 35,448 30,485 ### ### ###
2014-Jan-30 Thu 0.83 0.87 0.83 0.87 70,874 60,242 ### ### 0.1
2014-Jan-29 Wed 0.88 ### 0.79 0.85 ### ### ###
2014-Jan-28 Tue ### ### ### ### 54,575 0 27.2 27.2 0.0
2014-Jan-24 Fri 0.875 ### 0.875 ### 94.9 94.9 0.0
2014-Jan-23 Thu 0.875 0.88 ### 0.88 91,872 40,423 ### ### 0.1
2014-Jan-22 Wed 0.86 0.875 0.86 0.87 83.8 83.8 0.1
2014-Jan-21 Tue 0.875 0.88 ### 0.87 ### ### 0.1
2014-Jan-20 Mon 0.885 0.885 ### 0.88 ### ### 0.1
2014-Jan-17 Fri ### ### 0.88 0.885 206,723 90,958 ### ### ###
2014-Jan-16 Thu 0.885 ### 0.885 0.89 ### ### ###
2014-Jan-15 Wed 0.88 0.887 ### 0.885 72.7 72.7 ###
2014-Jan-14 Tue 0.87 0.88 0.87 0.88 ### ### 0.1
2014-Jan-13 Mon 0.87 0.88 0.86 0.87 ### ### 0.1
2014-Jan-10 Fri 0.86 0.88 0.86 0.875 ### ### 0.1
2014-Jan-09 Thu 0.855 0.87 0.855 0.86 75.1 75.1 ###
2014-Jan-08 Wed 0.825 0.86 0.825 0.855 ### ### ###
2014-Jan-07 Tue 0.85 0.87 0.845 0.87 ### ### 0.1
2014-Jan-06 Mon 0.88 0.88 0.85 0.85 93,549 ### 9.6 9.6 ###
2014-Jan-03 Fri 0.875 0.875 0.87 0.87 28.3 28.3 0.1
2014-Jan-02 Thu 0.88 0.88 0.87 0.88 ### ### 0.1
2013-Dec-31 Tue 0.88 0.88 0.87 0.87 ### ### 0.1
2013-Dec-30 Mon 0.87 0.88 ### 0.875 260,871 114,783 73.0 73.0 0.1
2013-Dec-27 Fri 0.855 ### 0.855 ### 82.1 82.1 0.0
2013-Dec-24 Tue 0.855 ### 0.85 ### 53,553 ### ### ### 0.0
2013-Dec-23 Mon 0.85 0.855 0.85 0.855 72.4 72.4 ###
2013-Dec-20 Fri 0.855 0.86 ### 0.86 ### ### ###
2013-Dec-19 Thu 0.855 0.855 0.83 0.855 ### ### ###
2013-Dec-18 Wed ### 0.857 ### 0.855 90.7 90.7 ###
2013-Dec-17 Tue ### 0.845 ### 0.845 86.9 86.9 ###
2013-Dec-16 Mon 0.84 0.845 0.825 ### 24.9 24.9 0.0
2013-Dec-13 Fri 0.825 0.845 0.81 0.84 ### ### ###
2013-Dec-12 Thu 0.83 0.83 ### 0.83 375,458 ### ### ### ###
2013-Dec-11 Wed 0.82 0.855 0.81 0.83 ### ### ###
2013-Dec-10 Tue ### 0.82 0.78 0.82 347,685 278,148 ### ### 0.1
2013-Dec-09 Mon 0.8 0.81 0.785 0.8 78.6 78.6 0.1
2013-Dec-06 Fri 0.79 ### 0.79 0.8 153,525 60,642 ### ### 0.1
2013-Dec-05 Thu 0.81 0.81 0.785 ### 147,142 117,345 ### ### 0.0
2013-Dec-04 Wed ### 0.825 0.79 ### ### ### 0.0
2013-Dec-03 Tue ### 0.8 0.76 ### 205,489 160,281 94.0 94.0 0.0
2013-Dec-02 Mon 0.75 ### 0.745 ### 113,840 ### 90.0 90.0 0.0
2013-Nov-29 Fri 0.72 0.75 0.72 0.75 148,527 ### ### ### ###
2013-Nov-28 Thu 0.72 0.73 0.72 0.72 29,349 21,278 75.5 75.5 ###
2013-Nov-27 Wed 0.73 0.73 0.72 0.72 39,545 28,670 26.5 26.5 ###
2013-Nov-26 Tue 0.71 0.73 0.71 0.73 94,278 67,880 89.8 89.8 0.1
2013-Nov-25 Mon ### 0.72 ### 0.72 ### ### ###
2013-Nov-22 Fri 0.7 0.71 ### 0.7 68,359 ### 68.2 68.2 ###
2013-Nov-21 Thu ### 0.73 ### ### 290,924 106,187 ### ### 0.0
2013-Nov-20 Wed 0.71 0.71 ### ### 13.8 13.8 0.0
2013-Nov-19 Tue 0.71 0.73 0.71 0.71 257,759 185,586 76.9 76.9 ###
2013-Nov-18 Mon 0.7 0.71 ### 0.7 79.4 79.4 ###
2013-Nov-15 Fri ### ### ### 0.71 9.4 9.4 ###
2013-Nov-14 Thu 0.74 0.74 0.725 0.73 75,387 55,220 ### ### 0.1
2013-Nov-13 Wed 0.745 0.745 0.72 0.72 80,886 59,248 ### ### ###
2013-Nov-12 Tue 0.74 0.745 0.725 0.73 166,978 122,728 ### ### 0.1
2013-Nov-11 Mon 0.725 0.745 0.725 0.73 83.9 83.9 0.1
2013-Nov-08 Fri 0.77 0.77 0.72 0.725 ### ### ###
2013-Nov-07 Thu 0.725 ### 0.72 0.76 ### ### 0.1
2013-Nov-06 Wed 0.7 0.73 ### 0.72 ### ### ###
2013-Nov-05 Tue ### ### ### ### 68.8 68.8 0.0
2013-Nov-04 Mon ### 0.72 ### 0.7 774,277 ### 22.6 22.6 ###
2013-Nov-01 Fri 0.755 0.755 0.655 ### 865,029 609,845 5.4 5.4 0.0
2013-Oct-31 Thu ### ### 0.75 0.755 ### ### ###
2013-Oct-30 Wed ### ### 0.745 0.755 2,542,351 947,025 ### ### ###
2013-Oct-29 Tue 0.76 0.76 ### ### ### ### 0.0
2013-Oct-28 Mon 0.78 0.78 0.76 ### ### ### 0.0
2013-Oct-25 Fri 0.755 0.782 0.755 0.78 149,623 114,985 89.4 89.4 0.1
2013-Oct-24 Thu 0.76 ### 0.75 0.755 188,725 70,771 25.6 25.6 ###
2013-Oct-23 Wed 0.77 0.78 0.745 0.745 ### ### ###
2013-Oct-22 Tue 0.77 0.78 0.76 0.76 186,576 ### 19.3 19.3 0.1
2013-Oct-21 Mon 0.79 0.79 0.775 0.775 74,552 ### 15.9 15.9 0.1
2013-Oct-18 Fri 0.77 0.79 0.77 0.78 77.7 77.7 0.1
2013-Oct-17 Thu 0.8 0.8 0.775 0.79 20.6 20.6 ###
2013-Oct-16 Wed 0.787 0.79 0.78 0.79 42,478 33,345 75.3 75.3 ###
2013-Oct-15 Tue 0.78 0.78 0.77 0.78 69.3 69.3 0.1
2013-Oct-14 Mon 0.8 ### 0.78 0.8 ### ### 0.1
2013-Oct-11 Fri 0.8 ### 0.79 0.8 64.7 64.7 0.1
2013-Oct-10 Thu ### ### ### ### 92.3 92.3 0.0
2013-Oct-09 Wed 0.78 0.785 0.77 0.77 19.2 19.2 0.1
2013-Oct-08 Tue 0.78 0.79 0.78 0.78 43,889 34,452 ### ### 0.1
2013-Oct-07 Mon 0.79 0.79 0.775 0.775 61,023 47,750 21.2 21.2 0.1
2013-Oct-04 Fri 0.785 0.8 0.785 0.8 46,685 ### 87.6 87.6 0.1
2013-Oct-03 Thu ### 0.8 0.785 0.785 19.6 19.6 ###
2013-Oct-02 Wed 0.785 0.8 0.785 0.785 ### ### ###
2013-Oct-01 Tue 0.79 0.8 0.785 0.785 807,257 639,751 29.1 29.1 ###
2013-Sep-30 Mon ### 0.8 ### 0.8 67,948 27,179 ### ### 0.1
2013-Sep-27 Fri 0.785 0.79 ### 0.79 144,980 ### ### ### ###
2013-Sep-26 Thu 0.8 ### 0.775 0.775 10.0 10.0 0.1
2013-Sep-25 Wed 0.8 0.8 0.785 0.785 13.5 13.5 ###
2013-Sep-24 Tue ### 0.8 0.76 0.8 126,658 ### 93.3 93.3 0.1
2013-Sep-23 Mon ### 0.8 ### ### ### ### 0.0
2013-Sep-20 Fri 0.82 0.82 0.79 0.8 ### ### 0.1
2013-Sep-19 Thu 0.84 0.84 0.78 0.82 405,026 328,071 15.1 15.1 0.1
2013-Sep-18 Wed 0.85 0.85 ### ### 40,389 ### 22.0 22.0 0.0
2013-Sep-17 Tue 0.85 0.85 0.84 0.84 21,976 ### 22.6 22.6 ###
2013-Sep-16 Mon 0.855 0.855 0.845 0.845 61,520 ### ### ### ###
2013-Sep-13 Fri 0.87 0.87 0.845 ### 171,926 147,426 29.2 29.2 0.0
2013-Sep-12 Thu 0.885 0.885 ### ### ### ### 0.0
2013-Sep-11 Wed 0.88 0.89 0.875 0.875 188,141 ### 26.2 26.2 0.1
2013-Sep-10 Tue 0.89 0.89 0.875 0.875 ### ### 0.1
2013-Sep-09 Mon 0.89 0.89 0.88 0.89 227,552 201,383 ### ### ###
2013-Sep-06 Fri ### ### ### ### 739,770 0 ### ### 0.0
2013-Sep-05 Thu 0.88 ### ### ### 299,921 0 88.5 88.5 0.0
2013-Sep-04 Wed 0.845 0.88 0.842 0.87 ### ### 0.1
2013-Sep-03 Tue 0.845 0.855 0.83 0.85 ### ### ###
2013-Sep-02 Mon 0.85 0.855 ### 0.85 536,254 229,248 ### ### ###
2013-Aug-30 Fri 0.81 0.875 0.81 0.84 86.1 86.1 ###
2013-Aug-29 Thu 0.8 0.8 ### 0.8 169,650 ### 73.5 73.5 0.1
2013-Aug-28 Wed 0.77 0.8 0.77 ### 89.5 89.5 0.0
2013-Aug-27 Tue 0.79 0.79 0.77 0.775 20.4 20.4 0.1
2013-Aug-26 Mon ### 0.8 0.785 0.79 86,351 ### ### ### ###
2013-Aug-23 Fri 0.79 0.81 0.785 0.8 214,472 171,041 75.8 75.8 0.1
2013-Aug-22 Thu 0.775 0.79 0.77 0.79 84.0 84.0 ###
2013-Aug-21 Wed ### ### 0.775 0.775 223,984 ### 13.4 13.4 0.1
2013-Aug-20 Tue ### ### 0.78 ### 73.7 73.7 0.0
2013-Aug-19 Mon 0.8 0.8 0.78 ### ### ### 0.0
2013-Aug-16 Fri ### ### 0.79 0.8 ### ### 0.1
2013-Aug-15 Thu 0.81 0.81 0.78 0.8 84,140 ### ### ### 0.1
2013-Aug-14 Wed 0.77 0.8 ### 0.8 ### ### 0.1
2013-Aug-13 Tue 0.76 0.77 0.745 0.76 60.3 60.3 0.1
2013-Aug-12 Mon 0.76 0.76 ### 0.76 1,349,456 ### ### ### 0.1
2013-Aug-09 Fri 0.84 0.84 0.742 0.785 5.8 5.8 ###
2013-Aug-08 Thu 0.84 0.84 0.83 ### ### ### 0.0
2013-Aug-07 Wed 0.84 0.85 0.84 0.845 295,048 ### 84.7 84.7 ###
2013-Aug-06 Tue 0.847 0.85 0.845 0.85 54,587 ### 75.2 75.2 ###
2013-Aug-05 Mon 0.84 0.85 ### 0.85 41,029 ### 84.5 84.5 ###
2013-Aug-02 Fri 0.85 0.855 0.83 0.85 68.7 68.7 ###
2013-Aug-01 Thu 0.84 0.855 0.84 0.85 81.0 81.0 ###
2013-Jul-31 Wed 0.84 0.85 0.84 0.845 141,340 ### ### ### ###
2013-Jul-30 Tue 0.855 0.86 0.825 0.85 311,648 ### 30.6 30.6 ###
2013-Jul-29 Mon 0.86 0.875 0.845 0.85 273,859 ### ### ### ###
2013-Jul-26 Fri 0.855 0.86 0.85 0.86 ### ### ###
2013-Jul-25 Thu ### ### 0.85 0.855 24.3 24.3 ###
2013-Jul-24 Wed 0.845 0.855 0.84 0.855 249,649 211,577 ### ### ###
2013-Jul-23 Tue ### ### 0.825 0.84 339,471 ### 4.2 4.2 ###
2013-Jul-22 Mon ### ### 0.885 0.885 ### ### ###
2013-Jul-19 Fri ### ### 0.88 0.89 ### ### ###
2013-Jul-18 Thu 0.855 0.885 0.855 0.87 741,487 ### ### ### 0.1
2013-Jul-17 Wed ### 0.83 ### 0.825 737,279 305,970 84.0 84.0 0.1
2013-Jul-16 Tue 0.8 0.81 0.8 ### 44,182 ### 81.7 81.7 0.0
2013-Jul-15 Mon 0.825 0.825 ### ### ### ### 0.0
2013-Jul-12 Fri 0.84 0.84 0.8 0.82 146,721 ### ### ### 0.1
2013-Jul-11 Thu 0.83 0.845 0.83 0.83 90,454 75,755 ### ### ###
2013-Jul-10 Wed ### 0.85 ### 0.845 95.9 95.9 ###
2013-Jul-09 Tue 0.775 ### 0.77 0.775 ### ### 0.1
2013-Jul-08 Mon 0.77 0.775 ### 0.77 71.9 71.9 0.1
2013-Jul-05 Fri 0.77 0.78 0.76 0.76 531,240 409,054 17.0 17.0 0.1
2013-Jul-04 Thu 0.75 0.78 0.75 0.77 124,973 ### 82.0 82.0 0.1
2013-Jul-03 Wed 0.745 0.77 0.745 0.755 ### ### ###
2013-Jul-02 Tue 0.75 0.755 0.74 0.74 371,981 278,055 13.6 13.6 0.1
2013-Jul-01 Mon ### 0.775 0.74 0.745 304,753 230,850 ### ### ###
2013-Jun-28 Fri 0.76 0.76 0.75 0.755 252,159 190,380 ### ### ###
2013-Jun-27 Thu ### 0.77 0.75 0.77 ### ### 0.1
2013-Jun-26 Wed ### 0.775 0.755 0.76 319,928 244,744 21.3 21.3 0.1
2013-Jun-25 Tue 0.775 0.775 0.75 ### 29.2 29.2 0.0
2013-Jun-24 Mon 0.8 ### 0.755 ### 591,823 ### 17.9 17.9 0.0
2013-Jun-21 Fri 0.73 0.75 0.72 0.75 395,141 290,428 81.5 81.5 ###
2013-Jun-20 Thu 0.75 0.755 0.73 0.74 ### ### 0.1
2013-Jun-19 Wed 0.75 0.77 0.745 0.75 755,879 572,578 ### ### ###
2013-Jun-18 Tue 0.71 0.745 0.71 0.73 269,922 ### 89.9 89.9 0.1
2013-Jun-17 Mon 0.73 0.73 0.7 0.7 130,887 93,584 ### ### ###
2013-Jun-14 Fri 0.7 ### ### 0.7 1,044,374 0 ### ### ###
2013-Jun-13 Thu ### 0.71 ### 0.7 928,546 ### ### ### ###
2013-Jun-12 Wed 0.7 ### ### 0.7 914,028 0 73.8 73.8 ###
2013-Jun-11 Tue ### ### ### 0.7 506,950 0 88.7 88.7 ###
2013-Jun-07 Fri ### ### ### ### 87,051 0 ### ### 0.0
2013-Jun-06 Thu 0.685 ### ### ### 139,171 0 ### ### 0.0
2013-Jun-05 Wed 0.675 0.685 ### 0.685 ### ### 0.0
2013-Jun-04 Tue 0.7 ### ### ### ### ### 0.0
2013-Jun-03 Mon ### 0.7 0.655 ### 551,681 ### 91.7 91.7 0.0
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### 0.675 ### ### 65,389 ### 75.6 75.6 0.0
2013-May-29 Wed 0.645 0.675 0.645 0.675 91.7 91.7 0.0
2013-May-28 Tue ### ### ### ### 29,585 0 89.3 89.3 0.0
2013-May-27 Mon ### ### ### ### 177,887 0 ### ### 0.0
2013-May-24 Fri ### ### ### ### ### ### 0.0
2013-May-23 Thu ### ### 0.645 0.645 27.0 27.0 ###
2013-May-22 Wed 0.685 0.685 ### ### 102,026 34,943 19.7 19.7 0.0
2013-May-21 Tue ### 0.7 0.675 ### ### ### 0.0
2013-May-20 Mon ### ### ### 0.685 ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 87.6 87.6 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### 0.645 ### ### 358,680 115,674 89.8 89.8 0.0
2013-May-13 Mon ### ### ### ### 22.9 22.9 0.0
2013-May-10 Fri ### ### ### ### 6,428,640 0 73.1 73.1 0.0
2013-May-09 Thu ### ### ### 0.645 103,889 0 83.8 83.8 ###
2013-May-08 Wed ### 0.655 ### 0.645 272,852 89,359 21.0 21.0 ###
2013-May-07 Tue ### 0.655 ### ### ### ### 0.0
2013-May-06 Mon ### 0.675 0.655 ### 288,858 ### 72.6 72.6 0.0
2013-May-03 Fri ### ### 0.655 ### 185,588 60,780 78.3 78.3 0.0
2013-May-02 Thu ### ### 0.655 0.655 279,680 ### ### ### ###
2013-May-01 Wed ### ### ### ### 182,221 0 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### 833,857 0 75.1 75.1 0.0
2013-Apr-29 Mon ### 0.675 ### ### 182,770 61,684 22.1 22.1 0.0
2013-Apr-26 Fri ### 0.675 ### ### 69.1 69.1 0.0
2013-Apr-24 Wed 0.675 ### ### ### 130,385 0 21.5 21.5 0.0
2013-Apr-23 Tue 0.675 ### ### 0.675 102,542 0 74.2 74.2 0.0
2013-Apr-22 Mon ### 0.675 ### 0.675 ### ### 0.0
2013-Apr-19 Fri ### ### 0.675 ### ### ### 0.0
2013-Apr-18 Thu ### 0.675 ### 0.675 ### ### 0.0
2013-Apr-17 Wed 0.685 ### ### ### 175,029 0 18.9 18.9 0.0
2013-Apr-16 Tue ### ### ### 0.685 117,158 0 86.0 86.0 0.0
2013-Apr-15 Mon 0.685 0.685 ### ### 139,682 47,841 41.1 41.1 0.0
2013-Apr-12 Fri ### 0.685 ### 0.682 82,721 ### ### ### 0.0
2013-Apr-11 Thu ### ### 0.675 ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 75,643 0 67.7 67.7 0.0
2013-Apr-09 Tue ### 0.73 ### ### 89.5 89.5 0.0
2013-Apr-08 Mon ### ### ### 0.675 120,050 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 75.7 75.7 0.0
2013-Apr-04 Thu ### ### 0.655 ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 407,921 0 89.3 89.3 0.0
2013-Apr-02 Tue ### ### ### 0.675 154,971 0 89.8 89.8 0.0
2013-Mar-28 Thu ### ### 0.655 ### 71.8 71.8 0.0
2013-Mar-27 Wed ### ### ### ### 17,381 0 ### ### 0.0
2013-Mar-26 Tue ### 0.675 ### ### 64,671 21,826 82.7 82.7 0.0
2013-Mar-25 Mon 0.675 ### ### ### 214,551 0 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 82.8 82.8 0.0
2013-Mar-21 Thu 0.675 0.685 ### 0.675 ### ### 0.0
2013-Mar-20 Wed 0.675 ### ### ### ### ### 0.0
2013-Mar-19 Tue 0.675 ### 0.672 ### 78.0 78.0 0.0
2013-Mar-18 Mon 0.675 0.685 0.675 0.675 610,550 415,174 ### ### 0.0
2013-Mar-15 Fri 0.655 0.675 0.655 ### ### ### 0.0
2013-Mar-14 Thu ### 0.675 ### ### 400,351 ### 17.2 17.2 0.0
2013-Mar-13 Wed 0.675 ### ### ### ### ### 0.0
2013-Mar-12 Tue ### ### ### ### 27.6 27.6 0.0
2013-Mar-11 Mon 0.675 ### ### 0.675 ### ### 0.0
2013-Mar-08 Fri 0.675 0.675 ### 0.675 544,775 ### ### ### 0.0
2013-Mar-07 Thu 0.675 ### ### 0.675 568,122 0 74.3 74.3 0.0
2013-Mar-06 Wed ### 0.685 0.655 0.675 ### ### 0.0
2013-Mar-05 Tue 0.59 ### 0.59 0.655 98.6 98.6 ###
2013-Mar-04 Mon 0.58 ### 0.575 0.58 ### ### ###
2013-Mar-01 Fri ### ### 0.59 0.59 ### ### 0.0
2013-Feb-28 Thu ### ### 0.59 ### ### ### 0.0
2013-Feb-27 Wed ### ### 0.58 ### ### ### 0.0
2013-Feb-26 Tue 0.645 ### ### ### 554,121 0 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### 0.645 ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 9.0 9.0 0.0
2013-Feb-20 Wed ### ### ### 0.685 450,654 0 23.9 23.9 0.0
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon ### 0.7 ### ### ### ### 0.0
2013-Feb-15 Fri ### ### 0.685 ### 497,771 170,486 76.9 76.9 0.0
2013-Feb-14 Thu ### 0.7 0.675 0.685 866,883 595,982 ### ### 0.0
2013-Feb-13 Wed 0.675 ### ### ### ### ### 0.0
2013-Feb-12 Tue 0.675 0.675 ### ### ### ### 0.0
2013-Feb-11 Mon ### ### ### ### 306,248 0 ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 79.5 79.5 0.0
2013-Feb-07 Thu ### ### ### ### 24.4 24.4 0.0
2013-Feb-06 Wed ### ### ### ### 13.6 13.6 0.0
2013-Feb-05 Tue 0.685 ### ### ### ### ### 0.0
2013-Feb-04 Mon ### ### ### 0.685 294,879 0 ### ### 0.0
2013-Feb-01 Fri 0.7 0.7 ### ### 287,781 100,723 ### ### 0.0
2013-Jan-31 Thu 0.71 0.71 ### ### ### ### 0.0
2013-Jan-30 Wed 0.72 ### ### 0.7 11.8 11.8 ###
2013-Jan-29 Tue ### ### ### 0.685 96.2 96.2 0.0
2013-Jan-25 Fri ### ### ### ### 737,751 0 12.7 12.7 0.0
2013-Jan-24 Thu 0.625 ### ### ### 643,127 0 ### ### 0.0
2013-Jan-23 Wed ### 0.625 ### ### ### ### 0.0
2013-Jan-22 Tue 0.625 ### ### ### ### ### 0.0
2013-Jan-21 Mon 0.625 ### ### ### ### ### 0.0
2013-Jan-18 Fri ### 0.625 ### ### 178,278 ### 70.5 70.5 0.0
2013-Jan-17 Thu 0.625 ### ### ### ### ### 0.0
2013-Jan-16 Wed 0.625 0.625 ### 0.625 ### ### 0.0
2013-Jan-15 Tue ### ### 0.625 0.625 ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 239,229 0 ### ### 0.0
2013-Jan-11 Fri ### ### 0.59 ### 456,528 134,675 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 562,320 0 ### ### 0.0
2013-Jan-09 Wed ### ### 0.625 ### 70.6 70.6 0.0
2013-Jan-08 Tue 0.625 ### ### ### ### ### 0.0
2013-Jan-07 Mon ### 0.625 ### 0.625 215,272 67,272 91.9 91.9 0.0
2013-Jan-04 Fri ### 0.625 ### ### 26.4 26.4 0.0
2013-Jan-03 Thu 0.585 ### 0.58 ### ### ### 0.0
2013-Jan-02 Wed 0.57 0.585 0.55 0.58 ### ### ###
2012-Dec-31 Mon 0.57 0.57 0.56 0.57 255,120 144,142 ### ### ###
2012-Dec-28 Fri ### ### 0.57 0.57 633,373 ### ### ### ###
2012-Dec-27 Thu 0.585 ### 0.58 0.59 402,289 ### 74.3 74.3 0.0
2012-Dec-24 Mon 0.57 ### 0.57 0.58 85.9 85.9 ###
2012-Dec-21 Fri 0.555 ### 0.55 0.57 88.4 88.4 ###
2012-Dec-20 Thu 0.55 ### 0.545 0.555 77.8 77.8 ###
2012-Dec-19 Wed 0.545 0.56 0.545 0.55 597,252 329,981 79.0 79.0 ###
2012-Dec-18 Tue 0.52 0.56 0.52 0.545 92.6 92.6 0.0
2012-Dec-17 Mon ### 0.55 ### 0.52 ### ### 0.0
2012-Dec-14 Fri 0.51 0.52 0.51 ### 963,628 ### ### ### 0.0
2012-Dec-13 Thu ### ### ### 0.51 305,343 0 24.5 24.5 ###
2012-Dec-12 Wed ### 0.52 ### 0.52 1,184,559 307,985 ### ### 0.0
2012-Dec-11 Tue ### 0.52 0.51 0.51 1,097,427 565,174 20.8 20.8 ###
2012-Dec-10 Mon 0.52 0.52 ### ### 669,277 ### 25.3 25.3 0.0
2012-Dec-07 Fri 0.525 0.525 0.52 0.52 19.2 19.2 0.0
2012-Dec-06 Thu 0.525 0.53 0.52 0.52 582,950 306,048 ### ### 0.0
2012-Dec-05 Wed 0.54 0.545 0.525 0.53 ### ### 0.0
2012-Dec-04 Tue 0.545 0.55 ### 0.54 29.8 29.8 0.0
2012-Dec-03 Mon 0.525 0.55 0.525 0.545 534,944 ### 92.1 92.1 0.0
2012-Nov-30 Fri ### ### ### 0.52 ### ### 0.0
2012-Nov-29 Thu ### ### 0.5 ### 745,777 186,444 69.2 69.2 0.0
2012-Nov-28 Wed 0.5 ### ### 0.5 1,391,470 0 ### ### 0.0
2012-Nov-27 Tue ### ### 0.5 0.5 ### ### 0.0
2012-Nov-26 Mon ### ### 0.51 0.52 1.4 1.4 0.0
2012-Nov-23 Fri ### ### 0.57 ### 613,127 174,741 76.7 76.7 0.0
2012-Nov-22 Thu ### ### ### ### 0 0.0
2012-Nov-21 Wed ### ### ### ### 0 0.0
2012-Nov-20 Tue ### ### ### ### 0 0.0
2012-Nov-19 Mon ### ### ### ### 0 0.0
2012-Nov-16 Fri ### ### ### ### 0 0.0
2012-Nov-15 Thu 1.23 1.23 1 ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue 1.23 1.23 1.2 1.2 21.4 21.4 0.1
2012-Nov-12 Mon 1.24 1.24 1.21 1.23 24.7 24.7 0.1
2012-Nov-09 Fri 1.21 1.24 ### ### 83.8 83.8 0.0
2012-Nov-08 Thu 1.25 1.27 1.2 1.26 76.1 76.1 ###
2012-Nov-07 Wed 1.25 1.26 ### 1.26 76.3 76.3 ###
2012-Nov-06 Tue 1.2 1.25 1.2 1.23 88.6 88.6 0.1
2012-Nov-05 Mon ### ### 1.21 1.255 12.0 12.0 ###
2012-Nov-02 Fri 1.21 1.26 1.2 1.2 69,574 85,576 ### ### 0.1
2012-Nov-01 Thu 1.2 1.2 ### 1.2 ### ### 0.1
2012-Oct-31 Wed 1.26 1.26 1.225 1.225 152,828 189,888 ### ### 0.1
2012-Oct-30 Tue 1.385 1.385 1.26 1.26 ### ### ###
2012-Oct-29 Mon ### ### 1.255 ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### 1.355 ### 1.325 85,159 ### 15.2 15.2 0.1
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 43,123 0 ### ### 0.0
2012-Oct-22 Mon ### 1.385 ### ### 10.4 10.4 0.0
2012-Oct-19 Fri ### 1.345 ### 1.325 ### ### 0.1
2012-Oct-18 Thu ### ### ### ### 28.9 28.9 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 30.1 30.1 0.0
2012-Oct-15 Mon ### ### ### ### 14.5 14.5 0.0
2012-Oct-12 Fri ### ### 1.345 ### 67.4 67.4 0.0
2012-Oct-11 Thu 1.355 ### ### 1.355 53,657 0 ### ### ###
2012-Oct-10 Wed ### ### ### ### 24.9 24.9 0.0
2012-Oct-09 Tue ### ### ### 1.355 25,277 0 ### ### ###
2012-Oct-08 Mon 1.4 1.4 ### ### 55,223 38,656 ### ### 0.0
2012-Oct-05 Fri ### 1.4 ### ### 19,229 ### ### ### 0.0
2012-Oct-04 Thu 1.375 1.375 1.355 ### ### ### 0.0
2012-Oct-03 Wed 1.4 1.4 1.375 1.375 ### ### 0.1
2012-Oct-02 Tue ### 1.4 ### 1.375 18.5 18.5 0.1
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri 1.4 1.4 ### 1.385 ### ### 0.1
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### 1.4 ### 1.4 639,383 ### 76.8 76.8 ###
2012-Sep-25 Tue ### ### ### ### 79.8 79.8 0.0
2012-Sep-24 Mon 1.4 1.4 ### ### 23,072 16,150 23.7 23.7 0.0
2012-Sep-21 Fri 1.4 1.4 1.4 1.4 12,342 17,278 70.1 70.1 ###
2012-Sep-20 Thu 1.4 1.4 ### 1.4 72.0 72.0 ###
2012-Sep-19 Wed ### 1.4 ### 1.4 58,089 ### 72.7 72.7 ###
2012-Sep-18 Tue 1.4 1.41 ### ### 31,742 22,378 18.8 18.8 0.0
2012-Sep-17 Mon 1.4 1.41 1.385 1.4 18,650 ### 72.6 72.6 ###
2012-Sep-14 Fri 1.4 1.4 1.4 1.4 18,877 26,427 64.8 64.8 ###
2012-Sep-13 Thu 1.44 1.44 1.44 1.44 73.5 73.5 0.1
2012-Sep-12 Wed ### ### ### ### 11.6 11.6 0.0
2012-Sep-11 Tue 1.44 1.44 1.4 1.425 1,746 2,479 ### ### ###
2012-Sep-10 Mon 1.45 1.45 1.4 1.44 ### ### 0.1
2012-Sep-07 Fri 1.45 1.45 1.45 1.45 7 ### ### ### ###
2012-Sep-06 Thu 1.425 1.43 1.4 1.4 ### ### ###
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue 1.42 1.47 1.41 1.46 31,786 45,771 ### ### 0.1
2012-Sep-03 Mon ### ### ### ### 75,953 0 88.5 88.5 0.0
2012-Aug-31 Fri 1.455 1.455 ### ### 110,654 ### 5.3 5.3 0.0
2012-Aug-30 Thu 1.5 1.5 1.45 1.45 15,649 23,082 ### ### ###
2012-Aug-29 Wed 1.48 1.5 1.41 1.5 ### ### 0.1
2012-Aug-28 Tue 1.5 1.5 1.41 1.46 65,656 95,529 15.4 15.4 0.1
2012-Aug-27 Mon 1.46 1.5 1.43 1.5 54,747 ### ### ### 0.1
2012-Aug-24 Fri 1.47 1.48 1.46 1.46 28.5 28.5 0.1
2012-Aug-23 Thu 1.5 1.5 1.47 1.47 348 ### ### ### ###
2012-Aug-22 Wed 1.48 1.5 1.48 1.5 82.5 82.5 0.1
2012-Aug-21 Tue 1.5 1.5 1.445 1.485 23.3 23.3 ###
2012-Aug-20 Mon 1.45 1.5 1.45 1.49 33,478 49,380 ### ### ###
2012-Aug-17 Fri 1.42 1.45 1.41 1.45 6,275 8,973 ### ### ###
2012-Aug-16 Thu 1.43 1.455 1.43 1.44 9,924 ### ### ### 0.1
2012-Aug-15 Wed 1.43 1.43 1.42 1.43 ### ### 0.1
2012-Aug-14 Tue 1.45 1.45 1.43 1.43 ### ### 0.1
2012-Aug-13 Mon 1.455 1.455 1.425 1.44 ### ### 0.1
2012-Aug-10 Fri 1.46 1.46 1.44 1.455 30.9 30.9 ###
2012-Aug-09 Thu 1.45 1.455 1.45 1.45 13,357 ### 70.5 70.5 ###
2012-Aug-08 Wed ### 1.45 1.355 1.45 96.1 96.1 ###
2012-Aug-07 Tue 1.47 1.475 1.325 1.43 32,781 ### ### ### 0.1
2012-Aug-06 Mon 1.55 1.55 1.425 1.455 76,179 ### 4.6 4.6 ###
2012-Aug-03 Fri 1.57 1.585 1.5 1.55 36,353 56,074 ### ### ###
2012-Aug-02 Thu ### ### 1.57 ### 1,027,271 ### 65.3 65.3 0.0
2012-Aug-01 Wed 1.52 ### 1.52 ### ### ### 0.0
2012-Jul-30 Mon ### ### 1.55 ### 25,624 19,858 74.1 74.1 0.0
2012-Jul-27 Fri ### 1.645 ### ### 19.2 19.2 0.0
2012-Jul-26 Thu ### ### ### ### 25.3 25.3 0.0
2012-Jul-25 Wed ### 1.645 ### 1.645 9,681 ### ### ### 0.1
2012-Jul-24 Tue ### 1.645 1.625 ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### 1 0 ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 82.2 82.2 0.0
2012-Jul-19 Thu ### ### ### 1.625 ### ### ###
2012-Jul-18 Wed 1.655 1.655 ### ### 15.8 15.8 0.0
2012-Jul-17 Tue 1.655 1.655 1.655 1.655 ### ### 0.1
2012-Jul-16 Mon ### 1.655 ### 1.655 ### ### 0.1
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### 1.7 11,079 0 ### ### ###
2012-Jul-11 Wed ### ### ### ### 27.7 27.7 0.0
2012-Jul-10 Tue ### ### ### ### 27.5 27.5 0.0
2012-Jul-09 Mon ### ### ### ### 91.1 91.1 0.0
2012-Jul-06 Fri ### 1.7 1.655 1.655 8,320 13,956 ### ### 0.1
2012-Jul-05 Thu ### ### ### ### 32,259 0 ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 62.8 62.8 0.0
2012-Jul-03 Tue ### ### ### ### 1 0 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 30,759 0 ### ### 0.0
2012-Jun-29 Fri 1.525 ### 1.52 ### ### ### 0.0
2012-Jun-28 Thu 1.55 1.55 1.54 1.55 17,275 26,689 ### ### ###
2012-Jun-27 Wed ### ### 1.55 ### ### ### 0.0
2012-Jun-26 Tue ### ### 1.585 ### 79.7 79.7 0.0
2012-Jun-25 Mon ### ### ### ### 27.0 27.0 0.0
2012-Jun-22 Fri ### ### ### ### 13,686 0 74.9 74.9 0.0
2012-Jun-21 Thu ### 1.645 ### 1.645 21,070 ### 89.7 89.7 0.1
2012-Jun-20 Wed ### ### ### ### 84,145 0 79.6 79.6 0.0
2012-Jun-19 Tue ### ### ### 1.625 14.2 14.2 ###
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri 1.75 1.755 1.57 ### 278,356 ### 2.5 2.5 0.0
2012-Jun-14 Thu 1.75 1.75 1.71 1.71 3,252 5,625 16.8 16.8 0.1
2012-Jun-13 Wed ### 1.73 1.7 1.71 67,425 ### 78.7 78.7 0.1
2012-Jun-12 Tue 1.7 1.72 1.7 ### 47,180 80,677 77.5 77.5 0.0
2012-Jun-08 Fri 1.72 1.72 ### ### 3,628 3,120 35.0 35.0 0.0
2012-Jun-07 Thu 1.7 1.71 ### 1.7 ### ### ###
2012-Jun-06 Wed 1.725 1.75 1.725 1.725 70.2 70.2 ###
2012-Jun-05 Tue ### 1.725 ### 1.725 12,551 10,825 78.8 78.8 ###
2012-Jun-04 Mon ### ### ### 1.655 26.1 26.1 0.1
2012-Jun-01 Fri 1.72 1.745 ### 1.72 77.7 77.7 0.1
2012-May-31 Thu ### 1.785 1.73 1.76 244,154 ### 73.1 73.1 0.1
2012-May-30 Wed 1.73 ### 1.73 ### 86.0 86.0 0.0
2012-May-29 Tue 1.755 1.76 1.75 1.755 60.7 60.7 0.1
2012-May-28 Mon 1.77 1.79 1.75 1.79 35,173 62,256 75.4 75.4 0.1
2012-May-25 Fri 1.77 ### 1.77 ### ### ### 0.0
2012-May-24 Thu ### 1.8 ### ### 76.8 76.8 0.0
2012-May-23 Wed 1.8 1.81 1.79 1.8 16,421 29,557 ### ### 0.1
2012-May-22 Tue 1.775 1.8 1.76 ### 31,854 ### 20.4 20.4 0.0
2012-May-21 Mon 1.785 1.785 1.755 ### 14,623 25,882 ### ### 0.0
2012-May-18 Fri 1.775 1.8 1.75 1.8 ### ### 0.1
2012-May-17 Thu 1.79 ### 1.79 1.79 ### ### 0.1
2012-May-16 Wed ### 1.81 1.78 1.8 92,821 ### 52.0 52.0 0.1
2012-May-15 Tue ### ### 1.8 ### 83.5 83.5 0.0
2012-May-14 Mon ### ### ### 1.81 ### ### ###
2012-May-11 Fri 1.81 1.82 1.81 1.82 357,722 ### ### ### ###
2012-May-10 Thu 1.825 1.83 1.8 1.825 76,175 138,257 ### ### ###
2012-May-09 Wed 1.8 ### 1.8 ### 87.6 87.6 0.0
2012-May-08 Tue 1.86 1.86 1.8 1.81 12.5 12.5 ###
2012-May-07 Mon 1.82 1.83 ### 1.825 54,874 ### ### ### ###
2012-May-04 Fri 1.85 1.85 ### 1.83 38,677 35,776 29.0 29.0 ###
2012-May-03 Thu 1.89 1.89 1.825 1.86 ### ### 0.1
2012-May-02 Wed ### ### 1.83 1.89 69,120 63,244 ### ### ###
2012-May-01 Tue ### ### ### ### 86.0 86.0 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri 1.925 ### 1.925 ### 10,481 10,087 ### ### 0.0
2012-Apr-26 Thu 2 2 1.925 1.925 ### ### 0.1
2012-Apr-24 Tue ### ### 1.86 1.87 83,247 ### ### ### ###
2012-Apr-23 Mon ### ### ### ### 33,853 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu 1.945 ### ### ### 26.7 26.7 0.0
2012-Apr-18 Wed ### ### ### ### 350,888 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon 1.925 ### ### 1.925 65,945 0 ### ### 0.1
2012-Apr-13 Fri ### ### 1.87 1.925 27.6 27.6 0.1
2012-Apr-12 Thu 1.84 ### 1.84 ### 90.7 90.7 0.0
2012-Apr-11 Wed ### 1.88 1.81 1.85 ### ### 0.1
2012-Apr-10 Tue 1.855 1.87 1.83 1.83 26,970 ### ### ### ###
2012-Apr-05 Thu 1.81 1.87 1.79 1.85 68,456 125,274 85.9 85.9 0.1
2012-Apr-04 Wed 1.84 1.85 1.79 1.85 75.4 75.4 0.1
2012-Apr-03 Tue 1.875 1.875 1.81 1.825 77,440 142,683 13.2 13.2 ###
2012-Apr-02 Mon 1.88 1.88 ### 1.86 ### ### 0.1
2012-Mar-30 Fri ### 1.875 1.79 1.875 90.5 90.5 ###
2012-Mar-29 Thu ### ### 1.79 1.8 18.5 18.5 0.1
2012-Mar-28 Wed ### 1.82 ### ### ### ### 0.0
2012-Mar-27 Tue ### ### 1.79 1.8 21,328 19,088 71.8 71.8 0.1
2012-Mar-26 Mon 1.83 1.83 1.79 ### 56,088 ### ### ### 0.0
2012-Mar-23 Fri 1.77 ### 1.77 ### 101,582 ### 88.0 88.0 0.0
2012-Mar-22 Thu 1.86 1.86 1.79 1.79 8.5 8.5 0.1
2012-Mar-21 Wed 1.79 ### 1.79 1.8 62,683 ### ### ### 0.1
2012-Mar-20 Tue 1.79 1.82 1.79 ### 75.6 75.6 0.0
2012-Mar-19 Mon ### 1.74 ### 1.74 180,549 157,077 93.2 93.2 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-04-24 22:01:19 thru 2024-04-24 22:01:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000