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-19 04:37:11 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for BEN .. Thursday 18th April 2024

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
2012-Mar-13 Tue 7.52 ### 7.5 ### 1,272,258 ### 75.1 75.1 0.0
2012-Mar-12 Mon 7.5 7.5 7.41 7.47 ### ### ###
2012-Mar-09 Fri 7.55 7.56 7.42 7.5 1,153,649 ### ### ### 0.5
2012-Mar-08 Thu 7.47 7.5 7.4 7.48 1,413,988 ### ### ### 0.5
2012-Mar-07 Wed 7.51 7.53 7.43 7.43 1,307,982 ### ### ### ###
2012-Mar-06 Tue ### ### 7.56 7.57 673,770 2,546,850 ### ### ###
2012-Mar-05 Mon 7.7 7.71 ### ### 693,285 ### 24.8 24.8 0.0
2012-Mar-02 Fri 7.76 7.78 ### ### ### ### 0.0
2012-Mar-01 Thu 7.74 7.76 7.7 7.7 ### ### 0.6
2012-Feb-29 Wed ### 7.83 ### 7.73 2,315,321 9,064,481 72.9 72.9 0.6
2012-Feb-28 Tue 7.77 7.8 ### ### 1,397,041 5,448,459 ### ### 0.0
2012-Feb-27 Mon 7.85 ### 7.77 7.77 26.8 26.8 0.6
2012-Feb-24 Fri 7.8 ### 7.8 7.89 ### ### ###
2012-Feb-23 Thu ### ### 7.8 7.83 ### ### ###
2012-Feb-22 Wed 8.26 ### 8.21 ### 1,756,080 ### ### ### 0.0
2012-Feb-21 Tue ### ### ### 8.28 ### ### ###
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 846,357 0 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 1,402,883 0 23.1 23.1 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 8.2 8.2 ### ### 23.2 23.2 0.0
2012-Feb-13 Mon ### 8.2 ### ### ### ### 0.0
2012-Feb-10 Fri 8.21 8.22 ### ### 25.7 25.7 0.0
2012-Feb-09 Thu ### 8.22 ### 8.22 692,886 ### ### ### 0.6
2012-Feb-08 Wed ### 8.22 ### ### 65.3 65.3 0.0
2012-Feb-07 Tue ### 8.25 ### ### 73.9 73.9 0.0
2012-Feb-06 Mon ### ### ### ### 23.6 23.6 0.0
2012-Feb-03 Fri ### ### ### ### 975,144 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 1,074,147 0 26.3 26.3 0.0
2012-Feb-01 Wed 8.29 8.29 ### ### 1,913,953 ### 14.6 14.6 0.0
2012-Jan-31 Tue 8.28 8.29 8.22 8.29 72.4 72.4 0.6
2012-Jan-30 Mon 8.24 8.29 8.22 8.23 ### ### 0.6
2012-Jan-27 Fri 8.27 ### 8.22 8.23 965,648 ### ### ### 0.6
2012-Jan-25 Wed 8.2 8.29 ### 8.27 1,095,541 ### 77.2 77.2 ###
2012-Jan-24 Tue 8.2 8.22 ### 8.2 544,429 ### ### ### 0.6
2012-Jan-23 Mon ### 8.21 ### ### 420,741 1,727,141 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 27.9 27.9 0.0
2012-Jan-19 Thu 8.28 8.28 ### ### 950,180 3,933,745 ### ### 0.0
2012-Jan-18 Wed ### 8.28 ### 8.23 1,066,057 4,413,475 82.1 82.1 0.6
2012-Jan-17 Tue ### ### ### ### 1,426,242 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 1,047,948 0 27.5 27.5 0.0
2012-Jan-13 Fri ### 8.23 ### ### 817,675 ### 25.5 25.5 0.0
2012-Jan-12 Thu 8.25 8.29 ### ### 22.4 22.4 0.0
2012-Jan-11 Wed 8.2 ### 8.2 8.25 ### ### ###
2012-Jan-10 Tue ### 8.23 ### 8.23 70.1 70.1 0.6
2012-Jan-09 Mon ### 8.21 ### ### 657,526 2,699,144 ### ### 0.0
2012-Jan-06 Fri 8.2 8.25 ### ### 769,384 ### ### ### 0.0
2012-Jan-05 Thu 8.29 ### ### 8.2 ### ### 0.6
2012-Jan-04 Wed 8.25 ### ### ### 1,185,384 0 ### ### 0.0
2012-Jan-03 Tue ### 8.23 ### ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 712,644 0 28.0 28.0 0.0
2011-Dec-28 Wed ### 8.42 ### ### ### ### 0.0
2011-Dec-23 Fri ### 8.42 8.25 ### 23.7 23.7 0.0
2011-Dec-22 Thu 8.45 8.48 8.21 8.22 1,186,977 9,905,323 ### ### 0.6
2011-Dec-21 Wed 8.42 8.52 8.42 8.48 72.4 72.4 0.6
2011-Dec-20 Tue 8.45 8.45 8.29 ### ### ### 0.0
2011-Dec-19 Mon 8.59 8.7 ### 8.4 2,575,540 ### ### ### ###
2011-Dec-16 Fri 9 9 9 9 71.7 71.7 0.6
2011-Dec-15 Thu ### ### 8.85 9 1,797,451 7,953,720 27.7 27.7 0.6
2011-Dec-14 Wed ### 9.25 ### ### ### ### 0.0
2011-Dec-13 Tue ### 9.21 ### ### 33.1 33.1 0.0
2011-Dec-12 Mon ### ### 9.2 9.28 975,554 4,487,548 31.4 31.4 0.7
2011-Dec-09 Fri ### 9.345 ### 9.22 ### ### 0.7
2011-Dec-08 Thu ### ### 9.44 9.46 1,116,180 ### 23.1 23.1 0.7
2011-Dec-07 Wed ### ### ### ### 1,066,576 0 ### ### 0.0
2011-Dec-06 Tue 9.43 9.46 ### ### 867,540 ### 32.0 32.0 0.0
2011-Dec-05 Mon ### 9.47 ### 9.47 1,077,170 ### 80.3 80.3 ###
2011-Dec-02 Fri ### ### ### ### 985,270 0 78.3 78.3 0.0
2011-Dec-01 Thu ### 9.23 ### ### 1,121,387 ### 80.3 80.3 0.0
2011-Nov-30 Wed 8.8 ### 8.78 ### 84.3 84.3 0.0
2011-Nov-29 Tue 8.78 ### 8.7 8.8 73.1 73.1 0.6
2011-Nov-28 Mon ### 8.81 ### 8.74 74.4 74.4 0.6
2011-Nov-25 Fri 8.71 8.71 8.51 8.55 23.6 23.6 ###
2011-Nov-24 Thu 8.8 8.84 ### 8.77 1,227,382 5,425,028 ### ### ###
2011-Nov-23 Wed ### ### 8.85 8.87 22.1 22.1 ###
2011-Nov-22 Tue 9 9.2 ### ### 777,546 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 9.25 ### ### ### 739,477 0 ### ### 0.0
2011-Nov-15 Tue 9.2 ### ### 9.25 ### ### ###
2011-Nov-14 Mon ### 9.4 9.2 9.23 ### ### ###
2011-Nov-11 Fri 9.2 ### ### 9.24 66.1 66.1 ###
2011-Nov-10 Thu ### 9.24 ### 9.2 ### ### 0.7
2011-Nov-09 Wed ### 9.43 9.28 ### ### ### 0.0
2011-Nov-08 Tue 9.28 ### 9.25 9.28 612,249 2,831,651 ### ### 0.7
2011-Nov-07 Mon 9.22 ### ### 9.29 78.0 78.0 ###
2011-Nov-04 Fri ### 9.23 ### 9.22 962,156 4,440,349 73.7 73.7 0.7
2011-Nov-03 Thu 9.4 9.45 ### ### 953,845 ### 12.8 12.8 0.0
2011-Nov-02 Wed 9.25 9.56 ### 9.4 ### ### ###
2011-Nov-01 Tue 9.4 9.53 ### 9.48 ### ### 0.7
2011-Oct-31 Mon ### ### 9.46 9.46 806,756 3,815,955 ### ### 0.7
2011-Oct-28 Fri ### 9.87 ### 9.7 993,124 ### ### ### 0.7
2011-Oct-27 Thu 9.25 9.56 ### 9.55 84.1 84.1 0.7
2011-Oct-26 Wed ### ### ### 9.25 ### ### ###
2011-Oct-25 Tue 9.45 9.49 ### 9.2 ### ### 0.7
2011-Oct-24 Mon ### 9.49 ### 9.45 953,280 ### 74.5 74.5 0.7
2011-Oct-21 Fri 9.22 ### ### 9.22 72.2 72.2 0.7
2011-Oct-20 Thu 9.29 ### ### ### 889,740 0 26.1 26.1 0.0
2011-Oct-19 Wed ### ### ### 9.24 ### ### ###
2011-Oct-18 Tue ### ### 8.86 ### 86.5 86.5 0.0
2011-Oct-17 Mon 8.85 ### 8.85 ### 82.7 82.7 0.0
2011-Oct-14 Fri 9 9 8.82 8.82 15.5 15.5 ###
2011-Oct-13 Thu ### 9 8.83 9 1,022,472 ### 76.0 76.0 0.6
2011-Oct-12 Wed 8.8 ### 8.8 ### 743,051 3,269,424 81.6 81.6 0.0
2011-Oct-11 Tue 8.8 ### 8.74 8.88 734,083 3,207,942 73.0 73.0 0.6
2011-Oct-10 Mon ### 8.76 ### 8.75 68.8 68.8 0.6
2011-Oct-07 Fri 8.5 8.79 8.45 ### 1,199,750 10,341,844 ### ### 0.0
2011-Oct-06 Thu ### 8.48 ### 8.48 805,549 3,415,527 80.2 80.2 0.6
2011-Oct-05 Wed 8.2 8.22 ### ### 619,083 ### 26.3 26.3 0.0
2011-Oct-04 Tue ### ### 8 ### 1,088,355 4,353,420 ### ### 0.0
2011-Oct-03 Mon 8.24 ### ### 8.22 772,189 0 ### ### 0.6
2011-Sep-30 Fri ### 8.5 ### 8.49 78.8 78.8 ###
2011-Sep-29 Thu 8.25 ### ### ### 593,147 0 ### ### 0.0
2011-Sep-28 Wed 8.29 8.43 8.28 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### 8.27 ### ### ###
2011-Sep-26 Mon 8 ### 7.85 ### 53.7 53.7 0.0
2011-Sep-23 Fri ### ### 7.76 7.84 980,971 ### 27.3 27.3 0.6
2011-Sep-22 Thu 8 ### ### 8 82.8 82.8 ###
2011-Sep-21 Wed 8.2 8.2 ### ### 785,047 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 717,580 0 ### ### 0.0
2011-Sep-19 Mon ### 8.24 ### ### 629,755 ### ### ### 0.0
2011-Sep-16 Fri 8.42 8.43 8.26 8.29 ### ### 0.6
2011-Sep-15 Thu ### ### ### 8.26 1,750,585 0 ### ### 0.6
2011-Sep-14 Wed ### ### ### ### 1,577,276 0 52.4 52.4 0.0
2011-Sep-13 Tue ### 8.2 ### ### ### ### 0.0
2011-Sep-12 Mon 8.26 8.26 8 8 872,149 7,090,571 22.5 22.5 ###
2011-Sep-09 Fri ### 8.54 8.25 8.41 ### ### ###
2011-Sep-08 Thu ### ### ### ### 16.0 16.0 0.0
2011-Sep-07 Wed 8.25 8.49 8.24 8.49 ### ### ###
2011-Sep-06 Tue 8.24 ### ### 8.25 1,311,055 0 76.8 76.8 ###
2011-Sep-05 Mon 8.55 8.55 ### 8.41 ### ### ###
2011-Sep-02 Fri 8.71 8.74 ### ### 1,082,158 ### ### ### 0.0
2011-Sep-01 Thu 8.8 8.84 8.72 8.72 912,479 ### 26.0 26.0 0.6
2011-Aug-31 Wed 8.79 8.8 8.7 8.75 ### ### 0.6
2011-Aug-30 Tue 8.79 8.89 8.74 8.77 838,683 ### ### ### ###
2011-Aug-29 Mon ### 8.85 8.5 8.79 77.9 77.9 0.6
2011-Aug-26 Fri ### ### ### 9 1,054,972 0 72.7 72.7 0.6
2011-Aug-25 Thu ### ### ### ### 2,128,241 0 ### ### 0.0
2011-Aug-24 Wed 8.75 8.85 8.7 8.75 78.0 78.0 0.6
2011-Aug-23 Tue 8.5 ### 8.47 ### 70.4 70.4 0.0
2011-Aug-22 Mon ### 8.57 ### 8.42 1,004,284 4,303,356 76.6 76.6 ###
2011-Aug-19 Fri 8.47 8.56 ### 8.4 932,574 ### 37.3 37.3 ###
2011-Aug-18 Thu ### 8.79 ### ### 983,452 4,322,271 ### ### 0.0
2011-Aug-17 Wed 8.53 8.77 8.52 8.72 990,283 ### ### ### 0.6
2011-Aug-16 Tue ### 8.75 8.47 8.51 1,234,340 ### ### ### 0.6
2011-Aug-15 Mon 8.46 ### 8.43 ### 938,521 ### ### ### 0.0
2011-Aug-12 Fri 8.4 8.42 8.27 ### ### ### 0.0
2011-Aug-11 Thu ### ### ### 8.26 1,994,747 0 ### ### 0.6
2011-Aug-10 Wed ### ### ### 8.43 1,927,650 0 63.9 63.9 0.6
2011-Aug-09 Tue 7.81 ### 7.55 ### 60.3 60.3 0.0
2011-Aug-08 Mon ### ### ### ### 1,255,855 0 ### ### 0.0
2011-Aug-05 Fri ### ### 7.75 ### ### ### 0.0
2011-Aug-04 Thu ### ### ### 8.42 24.9 24.9 ###
2011-Aug-03 Wed 8.76 8.79 ### ### 780,785 3,431,550 32.9 32.9 0.0
2011-Aug-02 Tue 8.8 ### 8.8 8.84 ### ### ###
2011-Aug-01 Mon ### ### 8.85 ### 723,151 3,199,943 ### ### 0.0
2011-Jul-29 Fri ### 9 8.81 8.84 34.9 34.9 ###
2011-Jul-28 Thu 8.85 ### 8.77 8.86 977,977 4,288,429 ### ### 0.6
2011-Jul-27 Wed ### 9.2 ### 9 21.0 21.0 0.6
2011-Jul-26 Tue 9 ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### 8.88 ### ### ### 0.0
2011-Jul-22 Fri 9 ### ### ### 627,250 0 ### ### 0.0
2011-Jul-21 Thu 8.85 ### 8.79 ### 810,457 3,561,958 76.9 76.9 0.0
2011-Jul-20 Wed ### 8.85 ### 8.81 610,988 2,703,621 80.7 80.7 ###
2011-Jul-19 Tue 8.53 ### 8.45 8.59 71.0 71.0 ###
2011-Jul-18 Mon 8.7 8.71 8.54 ### 431,670 3,723,153 25.1 25.1 0.0
2011-Jul-15 Fri ### ### 8.55 ### 547,944 ### ### ### 0.0
2011-Jul-14 Thu 8.71 8.72 ### ### ### ### 0.0
2011-Jul-13 Wed 8.58 8.73 8.58 8.7 476,073 ### ### ### ###
2011-Jul-12 Tue 8.7 8.75 ### ### ### ### 0.0
2011-Jul-11 Mon ### ### 8.74 8.74 502,871 2,197,546 ### ### 0.6
2011-Jul-08 Fri 8.84 ### 8.8 ### ### ### 0.0
2011-Jul-07 Thu 8.73 8.83 8.73 8.78 ### ### 0.6
2011-Jul-06 Wed 8.72 8.83 8.71 8.8 595,926 5,226,271 72.9 72.9 0.6
2011-Jul-05 Tue 8.72 8.82 8.71 8.75 527,075 ### 76.2 76.2 0.6
2011-Jul-04 Mon 8.84 ### 8.72 8.75 688,877 ### ### ### 0.6
2011-Jul-01 Fri 8.88 ### 8.7 8.73 712,557 3,099,622 16.5 16.5 ###
2011-Jun-30 Thu ### 8.86 ### 8.86 ### ### 0.6
2011-Jun-29 Wed ### ### 8.47 8.57 1,340,552 ### ### ### 0.6
2011-Jun-28 Tue 8.57 ### 8.5 8.55 37.8 37.8 ###
2011-Jun-27 Mon 8.43 8.48 8.4 8.4 ### ### ###
2011-Jun-24 Fri 8.47 8.54 8.42 8.5 483,682 4,101,623 71.0 71.0 0.6
2011-Jun-23 Thu 8.5 8.7 8.45 8.48 680,050 5,831,428 34.6 34.6 0.6
2011-Jun-22 Wed 8.48 ### 8.45 8.51 646,687 2,732,252 69.5 69.5 0.6
2011-Jun-21 Tue 8.42 8.47 ### 8.47 588,351 ### ### ### ###
2011-Jun-20 Mon ### 8.53 ### ### 639,688 ### ### ### 0.0
2011-Jun-17 Fri ### 8.45 ### ### 711,172 ### ### ### 0.0
2011-Jun-16 Thu ### 8.41 ### ### ### ### 0.0
2011-Jun-15 Wed 8.54 8.55 8.42 8.44 740,689 6,284,746 29.5 29.5 0.6
2011-Jun-14 Tue 8.5 8.58 ### 8.56 1,138,176 4,882,775 ### ### ###
2011-Jun-10 Fri ### ### 8.52 8.56 849,948 3,620,778 ### ### ###
2011-Jun-09 Thu 8.52 ### 8.5 ### 73.5 73.5 0.0
2011-Jun-08 Wed 8.55 ### 8.44 8.52 1,326,647 5,598,450 ### ### 0.6
2011-Jun-07 Tue 8.59 ### 8.51 8.53 1,626,183 ### ### ### ###
2011-Jun-06 Mon 8.72 8.74 8.58 ### 865,954 ### 30.3 30.3 0.0
2011-Jun-03 Fri 8.81 8.82 8.71 8.71 ### ### 0.6
2011-Jun-02 Thu 8.85 8.85 8.72 8.77 31.5 31.5 ###
2011-Jun-01 Wed ### ### 8.86 ### 34.1 34.1 0.0
2011-May-31 Tue 8.88 ### 8.8 ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 712,587 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### 8.82 ### ### ### 0.0
2011-May-25 Wed ### ### 8.72 8.8 ### ### 0.6
2011-May-24 Tue ### ### 8.87 ### 928,750 ### ### ### 0.0
2011-May-23 Mon ### ### ### ### 1,236,447 0 36.2 36.2 0.0
2011-May-20 Fri ### 9.23 ### 9.23 830,445 ### 75.4 75.4 ###
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### 9 8.88 ### 532,351 ### ### ### 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### 8.81 ### 79.8 79.8 0.0
2011-May-13 Fri ### ### ### ### 584,875 0 ### ### 0.0
2011-May-12 Thu ### ### ### ### 641,083 0 ### ### 0.0
2011-May-11 Wed ### ### ### ### ### ### 0.0
2011-May-10 Tue 9.2 9.21 ### ### 637,252 2,934,545 21.5 21.5 0.0
2011-May-09 Mon ### ### ### ### 514,529 0 ### ### 0.0
2011-May-06 Fri 9.25 9.28 ### ### 21.4 21.4 0.0
2011-May-05 Thu ### ### ### ### 66.6 66.6 0.0
2011-May-04 Wed 9.27 9.27 ### ### 956,683 4,434,225 ### ### 0.0
2011-May-03 Tue 9.28 9.28 ### ### 716,720 3,325,580 31.9 31.9 0.0
2011-May-02 Mon ### 9.42 9.21 ### ### ### 0.0
2011-Apr-29 Fri 9.5 9.5 9.25 ### 831,354 7,793,943 35.0 35.0 0.0
2011-Apr-28 Thu 9.41 9.49 ### ### ### ### 0.0
2011-Apr-27 Wed 9.53 9.53 ### ### ### ### 0.0
2011-Apr-21 Thu 9.43 9.46 ### 9.46 1,117,147 ### ### ### 0.7
2011-Apr-20 Wed 9.2 9.27 ### 9.27 ### ### 0.7
2011-Apr-19 Tue 9.26 9.28 ### ### ### ### 0.0
2011-Apr-18 Mon ### ### 9.29 9.29 647,385 ### 29.5 29.5 ###
2011-Apr-15 Fri 9.48 9.48 ### ### ### ### 0.0
2011-Apr-14 Thu 9.51 9.55 ### 9.44 1,199,656 5,728,357 ### ### 0.7
2011-Apr-13 Wed 9.56 ### 9.46 9.51 ### ### ###
2011-Apr-12 Tue 9.58 ### 9.46 9.47 ### ### ###
2011-Apr-11 Mon ### ### 9.46 9.5 652,122 ### ### ### 0.7
2011-Apr-08 Fri ### ### 9.54 ### 589,171 2,810,345 ### ### 0.0
2011-Apr-07 Thu ### ### 9.55 9.59 780,270 3,725,789 32.6 32.6 0.7
2011-Apr-06 Wed 9.55 ### 9.51 ### 887,087 ### 74.5 74.5 0.0
2011-Apr-05 Tue 9.58 9.59 9.48 9.57 33.9 33.9 ###
2011-Apr-04 Mon 9.54 9.56 9.49 9.51 604,154 ### ### ### ###
2011-Apr-01 Fri 9.53 9.53 9.44 9.45 555,226 ### ### ### 0.7
2011-Mar-31 Thu 9.54 9.54 9.45 9.53 1,408,126 13,370,156 ### ### ###
2011-Mar-30 Wed 9.29 9.52 9.22 9.44 77.9 77.9 0.7
2011-Mar-29 Tue ### 9.23 ### 9.2 605,571 ### ### ### 0.7
2011-Mar-28 Mon ### 9.25 ### ### 406,526 1,880,182 ### ### 0.0
2011-Mar-25 Fri ### 9.25 ### ### 813,941 3,764,477 68.0 68.0 0.0
2011-Mar-24 Thu ### ### ### ### 27.1 27.1 0.0
2011-Mar-23 Wed ### ### ### ### 719,684 0 31.4 31.4 0.0
2011-Mar-22 Tue ### ### ### ### 822,751 0 32.3 32.3 0.0
2011-Mar-21 Mon ### ### ### ### 1,030,643 0 71.0 71.0 0.0
2011-Mar-18 Fri ### ### 8.8 8.89 979,753 ### ### ### ###
2011-Mar-17 Thu ### ### 8.72 8.85 ### ### 0.6
2011-Mar-16 Wed ### ### ### ### 64.7 64.7 0.0
2011-Mar-15 Tue ### ### 8.54 ### 1,287,023 5,495,588 49.7 49.7 0.0
2011-Mar-14 Mon ### ### 8.82 8.89 906,044 3,995,654 ### ### ###
2011-Mar-11 Fri ### ### ### ### 1,588,248 0 ### ### 0.0
2011-Mar-10 Thu ### 9.2 ### ### 1,208,680 5,559,928 57.1 57.1 0.0
2011-Mar-09 Wed 9.24 9.26 ### ### 661,059 ### 32.1 32.1 0.0
2011-Mar-08 Tue ### 9.24 ### ### 716,456 3,310,026 ### ### 0.0
2011-Mar-07 Mon 9.22 9.26 ### ### 740,744 3,429,644 ### ### 0.0
2011-Mar-04 Fri ### 9.4 9.27 ### 27.8 27.8 0.0
2011-Mar-03 Thu 9.2 ### ### ### 976,355 0 ### ### 0.0
2011-Mar-02 Wed 9.2 9.25 ### ### 777,054 3,593,874 ### ### 0.0
2011-Mar-01 Tue ### ### ### 9.24 1,233,659 0 ### ### ###
2011-Feb-28 Mon 9.4 9.46 ### ### 537,220 2,541,050 34.6 34.6 0.0
2011-Feb-25 Fri ### 9.7 9.55 ### 1,073,572 ### 66.1 66.1 0.0
2011-Feb-24 Thu 9.56 ### 9.56 ### 735,181 ### 73.4 73.4 0.0
2011-Feb-23 Wed 9.57 ### 9.56 9.56 33.2 33.2 0.7
2011-Feb-22 Tue 9.8 9.81 ### ### 37.8 37.8 0.0
2011-Feb-21 Mon 9.8 9.86 9.78 9.78 ### ### 0.7
2011-Feb-18 Fri 9.84 9.85 9.79 9.8 ### ### 0.7
2011-Feb-17 Thu 9.85 9.89 9.8 9.8 ### ### 0.7
2011-Feb-16 Wed 9.87 ### 9.77 9.77 28.2 28.2 0.7
2011-Feb-15 Tue ### ### 9.84 9.86 1,781,174 8,763,376 ### ### 0.7
2011-Feb-14 Mon 10.25 10.25 ### ### 23.5 23.5 0.0
2011-Feb-11 Fri ### 10.27 ### ### 1,027,481 ### 38.1 38.1 0.0
2011-Feb-10 Thu ### 10.2 ### 10.2 ### ### 0.7
2011-Feb-09 Wed ### ### ### ### 82.5 82.5 0.0
2011-Feb-08 Tue 9.89 ### 9.85 ### 71.6 71.6 0.0
2011-Feb-07 Mon ### ### 9.81 9.87 ### ### ###
2011-Feb-04 Fri ### ### 9.88 ### 662,386 3,272,186 63.7 63.7 0.0
2011-Feb-03 Thu 9.88 ### 9.85 ### 66.8 66.8 0.0
2011-Feb-02 Wed ### ### 9.79 9.81 ### ### ###
2011-Feb-01 Tue 9.77 9.83 9.76 9.81 71.2 71.2 ###
2011-Jan-31 Mon 9.71 9.8 ### 9.78 570,223 ### ### ### 0.7
2011-Jan-28 Fri 9.87 9.89 9.71 9.74 663,253 6,499,879 ### ### 0.7
2011-Jan-27 Thu ### ### 9.8 9.85 710,126 ### ### ### ###
2011-Jan-25 Tue ### ### ### ### 731,189 0 25.7 25.7 0.0
2011-Jan-24 Mon 9.82 ### 9.82 ### 705,940 ### ### ### 0.0
2011-Jan-21 Fri 9.87 ### 9.72 9.8 39.0 39.0 0.7
2011-Jan-20 Thu ### ### 9.8 9.83 517,470 ### 35.0 35.0 0.7
2011-Jan-19 Wed 9.84 ### 9.8 9.89 66.3 66.3 ###
2011-Jan-18 Tue 9.84 ### 9.82 9.87 67.6 67.6 ###
2011-Jan-17 Mon ### ### 9.8 9.82 ### ### ###
2011-Jan-14 Fri ### ### ### ### 609,170 0 ### ### 0.0
2011-Jan-13 Thu ### ### 9.87 ### ### ### 0.0
2011-Jan-12 Wed 9.85 ### 9.8 9.86 1,089,123 ### ### ### 0.7
2011-Jan-11 Tue 9.7 ### 9.7 9.87 ### ### ###
2011-Jan-10 Mon 9.73 9.75 ### ### 30.1 30.1 0.0
2011-Jan-07 Fri 9.85 ### 9.74 9.75 531,685 ### 28.7 28.7 ###
2011-Jan-06 Thu 9.87 ### 9.8 9.83 450,270 2,206,323 ### ### 0.7
2011-Jan-05 Wed 9.85 ### 9.83 9.88 594,453 ### ### ### 0.7
2011-Jan-04 Tue ### ### 9.77 9.88 ### ### 0.7
2010-Dec-31 Fri ### ### ### ### 168,784 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 246,073 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 69.6 69.6 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 351,527 0 31.1 31.1 0.0
2010-Dec-22 Wed ### ### ### ### 71.4 71.4 0.0
2010-Dec-21 Tue ### ### ### ### 744,450 0 71.2 71.2 0.0
2010-Dec-20 Mon ### ### ### ### 936,777 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19.5 19.5 0.0
2010-Dec-16 Thu ### ### ### ### 1,448,048 0 79.2 79.2 0.0
2010-Dec-15 Wed ### ### 9.87 ### 1,412,752 ### 69.5 69.5 0.0
2010-Dec-14 Tue 9.81 ### ### ### 2,084,476 0 ### ### 0.0
2010-Dec-13 Mon 10.25 10.25 9.79 ### 12.4 12.4 0.0
2010-Dec-10 Fri 10.24 ### ### 10.25 ### ### 0.7
2010-Dec-09 Thu 10.25 ### 10.2 ### ### ### 0.0
2010-Dec-08 Wed 10.28 ### 10.2 ### 74.0 74.0 0.0
2010-Dec-07 Tue 10.26 ### ### 10.28 67.4 67.4 0.7
2010-Dec-06 Mon ### ### 10.25 10.28 415,475 ### 29.6 29.6 0.7
2010-Dec-03 Fri ### 10.45 10.21 ### 1,474,888 ### 72.0 72.0 0.0
2010-Dec-02 Thu 9.81 10.2 9.8 10.2 ### ### 0.7
2010-Dec-01 Wed ### 9.85 ### 9.76 77.2 77.2 0.7
2010-Nov-30 Tue 9.88 ### 9.82 9.88 1,091,344 ### ### ### 0.7
2010-Nov-29 Mon ### 9.88 9.58 9.88 ### ### 0.7
2010-Nov-26 Fri 9.71 9.75 9.59 9.71 718,157 6,944,578 69.0 69.0 ###
2010-Nov-25 Thu 9.71 9.83 ### 9.75 ### ### ###
2010-Nov-24 Wed ### 9.77 9.58 9.72 838,989 ### ### ### 0.7
2010-Nov-23 Tue 9.89 9.89 ### 9.72 1,623,871 8,030,042 30.4 30.4 0.7
2010-Nov-22 Mon 9.8 ### 9.75 ### 986,285 ### 79.4 79.4 0.0
2010-Nov-19 Fri ### 9.76 ### 9.72 1,027,458 ### ### ### 0.7
2010-Nov-18 Thu ### 9.73 9.57 ### 1,250,759 12,069,824 29.7 29.7 0.0
2010-Nov-17 Wed ### 9.84 9.4 9.78 84.4 84.4 0.7
2010-Nov-16 Tue 9.73 9.75 ### 9.7 37.9 37.9 0.7
2010-Nov-15 Mon ### 9.8 9.56 9.74 908,875 ### ### ### 0.7
2010-Nov-12 Fri ### ### ### 9.59 1,502,742 0 ### ### 0.7
2010-Nov-11 Thu 9.45 ### 9.42 ### 1,088,624 ### ### ### 0.0
2010-Nov-10 Wed 9.45 9.55 9.42 9.45 ### ### 0.7
2010-Nov-09 Tue 9.5 9.53 9.42 9.43 1,129,385 10,700,922 ### ### ###
2010-Nov-08 Mon 9.5 9.57 9.43 9.46 ### ### 0.7
2010-Nov-05 Fri 9.59 ### 9.47 9.53 ### ### ###
2010-Nov-04 Thu 9.42 9.55 9.4 9.54 1,395,083 ### ### ### ###
2010-Nov-03 Wed 9.28 ### 9.22 ### 75.3 75.3 0.0
2010-Nov-02 Tue 9 ### 9 9.28 1,060,541 ### ### ### 0.7
2010-Nov-01 Mon ### ### ### ### 28.6 28.6 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 1,115,047 0 ### ### 0.0
2010-Oct-27 Wed 9 ### ### 9 1,110,881 0 77.8 77.8 0.6
2010-Oct-26 Tue ### ### ### ### 943,551 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 644,841 0 76.3 76.3 0.0
2010-Oct-22 Fri 8.85 ### 8.85 ### 562,073 2,487,173 ### ### 0.0
2010-Oct-21 Thu ### ### 8.81 8.84 27.0 27.0 ###
2010-Oct-20 Wed ### ### 8.75 8.84 ### ### ###
2010-Oct-19 Tue ### ### ### 9 ### ### 0.6
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri 9 ### ### ### 764,478 0 68.5 68.5 0.0
2010-Oct-14 Thu ### ### ### ### 1,066,170 0 ### ### 0.0
2010-Oct-13 Wed ### ### 8.88 8.89 31.2 31.2 ###
2010-Oct-12 Tue ### ### 8.88 ### 33.9 33.9 0.0
2010-Oct-11 Mon ### ### ### ### 976,521 0 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 703,048 0 68.6 68.6 0.0
2010-Oct-07 Thu 9.26 9.29 ### ### 23.3 23.3 0.0
2010-Oct-06 Wed 9.28 ### 9.2 9.28 ### ### 0.7
2010-Oct-05 Tue ### 9.26 ### 9.24 77.6 77.6 ###
2010-Oct-04 Mon ### 9.28 ### 9.23 ### ### ###
2010-Oct-01 Fri ### 9.22 ### ### ### ### 0.0
2010-Sep-30 Thu 9.22 ### ### ### 35.2 35.2 0.0
2010-Sep-29 Wed ### 9.4 9.26 9.28 1,029,151 9,601,978 ### ### 0.7
2010-Sep-28 Tue 9.29 9.4 9.24 ### 66.1 66.1 0.0
2010-Sep-27 Mon ### 9.4 9.23 ### 1,192,079 ### ### ### 0.0
2010-Sep-24 Fri ### 9.24 ### 9.21 889,678 ### 72.7 72.7 0.7
2010-Sep-23 Thu ### 9.28 ### 9.21 71.5 71.5 0.7
2010-Sep-22 Wed 9.25 9.29 ### 9.2 ### ### 0.7
2010-Sep-21 Tue ### 9.41 9.25 9.25 ### ### ###
2010-Sep-20 Mon ### 9.43 9.25 ### 863,644 ### ### ### 0.0
2010-Sep-17 Fri 9.43 9.49 9.4 9.48 65.9 65.9 0.7
2010-Sep-16 Thu 9.5 9.55 ### ### 1,941,374 ### ### ### 0.0
2010-Sep-15 Wed ### 9.46 ### 9.45 78.6 78.6 0.7
2010-Sep-14 Tue ### 9.4 9.26 ### 1,007,528 ### 30.4 30.4 0.0
2010-Sep-13 Mon ### 9.4 ### ### 968,556 ### 81.7 81.7 0.0
2010-Sep-10 Fri ### ### ### ### 678,924 0 ### ### 0.0
2010-Sep-09 Thu ### ### 9 ### 1,333,444 ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 24.4 24.4 0.0
2010-Sep-07 Tue ### 9.2 ### 9.2 ### ### 0.7
2010-Sep-06 Mon 8.88 ### 8.88 ### 81.2 81.2 0.0
2010-Sep-03 Fri ### 9 8.75 8.86 21.4 21.4 0.6
2010-Sep-02 Thu 8.85 ### 8.73 ### 75.9 75.9 0.0
2010-Sep-01 Wed 8.46 8.7 8.44 ### 1,615,375 ### 82.5 82.5 0.0
2010-Aug-31 Tue ### 8.5 ### 8.43 75.2 75.2 0.6
2010-Aug-30 Mon ### 8.5 ### 8.45 75.2 75.2 ###
2010-Aug-27 Fri 8.21 ### ### 8.28 971,926 0 74.0 74.0 ###
2010-Aug-26 Thu ### ### 8.49 ### ### ### 0.0
2010-Aug-25 Wed 8.74 8.76 8.56 8.59 24.1 24.1 ###
2010-Aug-24 Tue 8.81 8.82 8.73 8.78 ### ### 0.6
2010-Aug-23 Mon 8.75 8.81 8.72 8.81 ### ### ###
2010-Aug-20 Fri 8.72 8.78 8.7 8.73 1,025,258 8,960,754 74.9 74.9 ###
2010-Aug-19 Thu 8.82 8.82 8.72 8.78 1,892,121 ### ### ### 0.6
2010-Aug-18 Wed ### 8.79 ### 8.79 1,589,747 ### 82.5 82.5 0.6
2010-Aug-17 Tue 8.55 ### 8.49 ### ### ### 0.0
2010-Aug-16 Mon 8.41 8.54 ### 8.51 76.3 76.3 0.6
2010-Aug-13 Fri ### 8.47 ### 8.45 1,238,342 5,244,378 66.3 66.3 ###
2010-Aug-12 Thu ### 8.56 ### ### ### ### 0.0
2010-Aug-11 Wed ### 8.7 8.46 8.46 23.7 23.7 0.6
2010-Aug-10 Tue ### 8.81 ### ### ### ### 0.0
2010-Aug-09 Mon ### 8.77 ### ### ### ### 0.0
2010-Aug-06 Fri 8.27 ### 8.22 8.27 66.6 66.6 ###
2010-Aug-05 Thu 8.26 ### 8.21 ### 70.4 70.4 0.0
2010-Aug-04 Wed ### ### 8.28 ### 30.2 30.2 0.0
2010-Aug-03 Tue ### 8.4 ### ### 935,771 ### ### ### 0.0
2010-Aug-02 Mon 8.22 ### 8.22 8.28 ### ### ###
2010-Jul-30 Fri ### ### ### ### 927,225 0 ### ### 0.0
2010-Jul-29 Thu 8.25 8.26 ### ### 640,525 ### 24.2 24.2 0.0
2010-Jul-28 Wed ### 8.28 ### ### 862,570 ### ### ### 0.0
2010-Jul-27 Tue ### 8.28 ### 8.2 809,425 ### ### ### 0.6
2010-Jul-26 Mon 8.23 ### ### ### 28.4 28.4 0.0
2010-Jul-23 Fri ### 8.27 ### 8.21 915,347 3,784,959 76.0 76.0 ###
2010-Jul-22 Thu ### ### 8 ### 710,955 2,843,820 ### ### 0.0
2010-Jul-21 Wed 8.2 8.22 ### ### 451,325 1,854,945 ### ### 0.0
2010-Jul-20 Tue ### 8.23 ### ### 787,378 ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri ### ### 8.23 8.26 546,873 2,250,382 ### ### 0.6
2010-Jul-15 Thu ### 8.4 8.25 ### 747,989 ### ### ### 0.0
2010-Jul-14 Wed ### 8.42 8.29 ### 833,186 ### ### ### 0.0
2010-Jul-13 Tue ### 8.2 ### ### 1,168,026 ### ### ### 0.0
2010-Jul-12 Mon 8.25 8.25 ### ### 23.6 23.6 0.0
2010-Jul-09 Fri 8.2 8.26 ### 8.25 978,049 4,039,342 ### ### ###
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed ### ### 7.87 ### 930,476 3,661,423 ### ### 0.0
2010-Jul-06 Tue 7.85 ### 7.72 ### 794,875 ### ### ### 0.0
2010-Jul-05 Mon ### ### 7.85 ### 682,572 ### 19.8 19.8 0.0
2010-Jul-02 Fri ### ### 8 ### 537,485 2,149,940 23.1 23.1 0.0
2010-Jul-01 Thu ### ### ### ### 951,258 0 ### ### 0.0
2010-Jun-30 Wed 8.2 8.26 ### ### ### ### 0.0
2010-Jun-29 Tue ### 8.55 ### ### 498,158 2,129,625 ### ### 0.0
2010-Jun-28 Mon 8.5 8.56 ### ### ### ### 0.0
2010-Jun-25 Fri 8.52 8.53 8.43 8.46 480,954 4,078,489 32.6 32.6 0.6
2010-Jun-24 Thu 8.75 8.75 8.55 8.55 437,887 3,787,722 20.6 20.6 ###
2010-Jun-23 Wed 8.82 8.82 ### ### 21.7 21.7 0.0
2010-Jun-22 Tue 9 ### 8.81 8.83 785,674 ### 26.0 26.0 ###
2010-Jun-21 Mon ### ### 8.88 ### 603,171 2,678,079 26.9 26.9 0.0
2010-Jun-18 Fri ### ### 8.83 8.83 17.5 17.5 ###
2010-Jun-17 Thu ### ### 8.85 8.88 1,004,249 ### 23.3 23.3 0.6
2010-Jun-16 Wed 9 ### ### 9 68.7 68.7 0.6
2010-Jun-15 Tue ### ### 8.85 8.86 695,877 3,079,255 16.9 16.9 0.6
2010-Jun-11 Fri 9 ### 8.79 ### 1,055,188 4,637,551 26.9 26.9 0.0
2010-Jun-10 Thu ### 8.77 ### 8.76 ### ### 0.6
2010-Jun-09 Wed 8.75 8.76 8.53 ### 616,525 5,329,858 ### ### 0.0
2010-Jun-08 Tue 8.55 8.79 8.55 8.76 824,957 7,152,377 82.7 82.7 0.6
2010-Jun-07 Mon 8.71 8.73 8.47 8.54 1,223,951 10,525,978 ### ### ###
2010-Jun-04 Fri ### ### 8.76 8.82 19.6 19.6 ###
2010-Jun-03 Thu 8.73 ### ### ### ### ### 0.0
2010-Jun-02 Wed ### 8.86 8.46 8.46 26.1 26.1 0.6
2010-Jun-01 Tue 8.44 ### ### 8.56 ### ### ###
2010-May-31 Mon 8.4 8.56 ### 8.49 76.8 76.8 ###
2010-May-28 Fri 8.5 ### 8.48 8.48 820,370 ### ### ### 0.6
2010-May-27 Thu 8.29 8.44 8.21 8.4 1,226,243 10,208,472 ### ### ###
2010-May-26 Wed 8.5 8.55 8.21 8.21 ### ### ###
2010-May-25 Tue 8.53 8.55 ### ### 1,060,257 ### 40.4 40.4 0.0
2010-May-24 Mon ### ### 8.42 ### ### ### 0.0
2010-May-21 Fri 8.5 ### ### 8.5 2,222,387 0 58.1 58.1 0.6
2010-May-20 Thu 8.74 8.83 8.57 ### 37.8 37.8 0.0
2010-May-19 Wed ### ### 8.81 8.85 1,998,959 ### ### ### 0.6
2010-May-18 Tue ### ### ### 9.22 1,142,587 0 31.9 31.9 0.7
2010-May-17 Mon ### ### ### 9.2 1,071,152 0 37.9 37.9 0.7
2010-May-14 Fri ### 9.43 ### 9.4 ### ### ###
2010-May-13 Thu 9.49 9.52 ### 9.42 21.5 21.5 0.7
2010-May-12 Wed 9.44 9.48 9.26 ### ### ### 0.0
2010-May-11 Tue 9.45 9.54 9.29 ### 1,285,447 12,102,483 ### ### 0.0
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri 9.25 9.42 ### 9.21 1,347,645 ### ### ### 0.7
2010-May-06 Thu 9.49 9.55 9.4 9.49 76.7 76.7 0.7
2010-May-05 Wed 9.57 ### 9.42 9.57 861,252 ### ### ### ###
2010-May-04 Tue 9.86 ### 9.71 9.75 46.5 46.5 ###
2010-May-03 Mon 9.79 9.79 ### 9.78 ### ### 0.7
2010-Apr-30 Fri 9.77 ### 9.77 9.88 ### ### 0.7
2010-Apr-29 Thu 9.8 9.8 ### 9.73 ### ### ###
2010-Apr-28 Wed 9.83 9.83 ### 9.82 1,509,186 7,417,649 ### ### ###
2010-Apr-27 Tue ### ### 9.86 ### 36.3 36.3 0.0
2010-Apr-23 Fri ### ### ### ### 861,058 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 896,824 0 36.8 36.8 0.0
2010-Apr-21 Wed ### ### ### ### 818,549 0 ### ### 0.0
2010-Apr-20 Tue ### ### 9.85 ### 862,921 4,249,885 32.3 32.3 0.0
2010-Apr-19 Mon ### ### 9.85 9.89 1,134,254 ### 38.9 38.9 ###
2010-Apr-16 Fri ### ### ### ### 844,355 0 36.4 36.4 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 630,349 0 ### ### 0.0
2010-Apr-13 Tue ### ### ### ### ### ### 0.0
2010-Apr-12 Mon ### ### ### ### 333,947 0 70.3 70.3 0.0
2010-Apr-09 Fri ### ### ### ### 358,747 0 30.3 30.3 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed ### ### ### ### 707,656 0 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 617,785 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 963,887 0 ### ### 0.0
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### ### 9.81 9.89 ### ### ###
2010-Mar-29 Mon ### ### ### ### 0.0
2010-Mar-26 Fri ### ### 9.83 ### 76.6 76.6 0.0
2010-Mar-25 Thu ### ### ### ### 933,242 0 29.0 29.0 0.0
2010-Mar-24 Wed ### ### ### ### 882,724 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 826,120 0 71.1 71.1 0.0
2010-Mar-22 Mon ### ### ### ### 1,437,726 0 77.0 77.0 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### 9.86 ### 72.2 72.2 0.0
2010-Mar-17 Wed ### 9.88 ### 9.88 83.5 83.5 0.7
2010-Mar-16 Tue 9.74 9.74 ### 9.7 932,828 4,542,872 ### ### 0.7
2010-Mar-15 Mon 9.7 9.73 ### ### 871,055 4,237,682 ### ### 0.0
2010-Mar-12 Fri 9.72 9.78 ### 9.7 576,854 ### ### ### 0.7
2010-Mar-11 Thu 9.82 9.82 9.7 9.75 878,143 8,570,675 30.7 30.7 ###
2010-Mar-10 Wed ### ### 9.75 9.76 ### ### 0.7
2010-Mar-09 Tue 9.81 ### 9.78 ### 78.5 78.5 0.0
2010-Mar-08 Mon 9.88 ### 9.72 9.74 835,420 4,060,141 ### ### 0.7
2010-Mar-05 Fri ### ### 9.8 ### 67.2 67.2 0.0
2010-Mar-04 Thu 9.81 ### 9.71 9.87 2,929,550 ### 77.4 77.4 ###
2010-Mar-03 Wed 9.75 9.84 9.73 9.78 1,150,040 11,253,141 ### ### 0.7
2010-Mar-02 Tue 9.88 9.88 ### 9.75 25.4 25.4 ###
2010-Mar-01 Mon 9.7 9.88 ### 9.8 75.9 75.9 0.7
2010-Feb-26 Fri 9.89 9.89 ### ### 1,462,844 ### 17.1 17.1 0.0
2010-Feb-25 Thu ### ### ### ### 1,307,550 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 30.8 30.8 0.0
2010-Feb-23 Tue ### ### ### 10.2 1,134,042 0 ### ### 0.7
2010-Feb-22 Mon ### 10.22 ### 10.2 ### ### 0.7
2010-Feb-19 Fri ### ### ### ### 1,433,952 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 1,039,981 0 28.2 28.2 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue 10.2 ### ### ### 32.3 32.3 0.0
2010-Feb-15 Mon ### 10.48 ### 10.2 ### ### 0.7
2010-Feb-12 Fri 9.85 ### 9.75 ### 720,359 3,511,750 71.5 71.5 0.0
2010-Feb-11 Thu 9.84 ### 9.78 9.84 61.1 61.1 0.7
2010-Feb-10 Wed ### ### 9.73 9.85 ### ### ###
2010-Feb-09 Tue 9.86 9.88 ### 9.77 30.9 30.9 0.7
2010-Feb-08 Mon ### ### ### 9.79 577,049 0 20.3 20.3 ###
2010-Feb-05 Fri 9.84 9.88 9.72 9.75 881,828 ### ### ### ###
2010-Feb-04 Thu ### ### 9.86 ### 709,446 ### 80.2 80.2 0.0
2010-Feb-03 Wed ### ### 9.84 ### ### ### 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon 9.79 ### 9.71 ### 92.4 92.4 0.0
2010-Jan-29 Fri ### ### 9.73 9.83 28.5 28.5 0.7
2010-Jan-28 Thu 9.84 ### 9.84 ### 90.0 90.0 0.0
2010-Jan-27 Wed 9.79 9.79 9.5 ### 41.6 41.6 0.0
2010-Jan-25 Mon 9.85 ### ### 9.8 776,454 0 ### ### 0.7
2010-Jan-22 Fri ### ### 9.85 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### 10.24 1,366,823 0 ### ### ###
2010-Jan-20 Wed ### 10.44 ### ### ### ### 0.0
2010-Jan-19 Tue 10.26 10.28 ### ### 1,005,078 ### 28.1 28.1 0.0
2010-Jan-18 Mon ### 10.27 ### 10.22 1,195,359 ### ### ### 0.7
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu 9.89 ### 9.83 ### ### ### 0.0
2010-Jan-13 Wed 9.85 9.88 9.75 9.8 ### ### 0.7
2010-Jan-12 Tue 9.88 ### 9.85 ### ### ### 0.0
2010-Jan-11 Mon 9.85 9.88 9.79 9.86 244,023 ### ### ### 0.7
2010-Jan-08 Fri 9.73 9.85 9.71 9.81 74.3 74.3 ###
2010-Jan-07 Thu 9.85 9.86 ### ### 19.6 19.6 0.0
2010-Jan-06 Wed ### ### 9.75 9.82 876,928 4,275,024 22.8 22.8 ###
2010-Jan-05 Tue 9.85 ### 9.78 ### 72.9 72.9 0.0
2010-Jan-04 Mon 9.84 9.86 ### 9.7 ### ### 0.7
2009-Dec-31 Thu 9.7 ### 9.7 9.84 78.0 78.0 0.7
2009-Dec-30 Wed ### 9.79 ### 9.7 404,927 ### 77.7 77.7 0.7
2009-Dec-29 Tue ### ### ### ### 641,741 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 598,725 0 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### 8.87 ### 885,925 3,929,077 ### ### 0.0
2009-Dec-21 Mon 8.86 ### 8.84 8.88 646,188 2,856,150 73.7 73.7 0.6
2009-Dec-18 Fri ### 8.81 8.51 8.75 79.4 79.4 0.6
2009-Dec-17 Thu ### ### ### 8.77 2,144,172 0 17.2 17.2 ###
2009-Dec-16 Wed 8.85 ### 8.8 8.81 34.7 34.7 ###
2009-Dec-15 Tue ### ### 8.81 ### 1,037,852 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 656,179 0 77.7 77.7 0.0
2009-Dec-11 Fri ### ### ### 9 69.0 69.0 0.6
2009-Dec-10 Thu 8.79 ### 8.73 ### 83.3 83.3 0.0
2009-Dec-09 Wed 8.76 ### ### 8.79 73.2 73.2 0.6
2009-Dec-08 Tue 8.73 8.83 8.7 8.76 493,373 ### ### ### 0.6
2009-Dec-07 Mon ### ### 8.72 8.77 ### ### ###
2009-Dec-04 Fri ### ### 8.74 8.74 ### ### 0.6
2009-Dec-03 Thu 8.8 ### 8.78 ### 85.7 85.7 0.0
2009-Dec-02 Wed 8.89 ### 8.82 ### 708,329 ### ### ### 0.0
2009-Dec-01 Tue 8.75 8.86 8.72 8.85 855,071 7,516,074 78.3 78.3 0.6
2009-Nov-30 Mon 8.44 8.88 8.44 8.88 1,466,370 ### 91.7 91.7 0.6
2009-Nov-27 Fri ### ### ### 8.44 873,845 0 ### ### 0.6
2009-Nov-26 Thu 8.88 ### 8.72 8.8 34.3 34.3 0.6
2009-Nov-25 Wed ### ### 8.79 8.88 1,079,574 4,744,727 29.9 29.9 0.6
2009-Nov-24 Tue 8.75 ### 8.75 8.87 942,743 ### ### ### ###
2009-Nov-23 Mon 8.75 8.8 ### 8.73 ### ### ###
2009-Nov-20 Fri 8.78 8.78 ### 8.7 28.8 28.8 ###
2009-Nov-19 Thu 8.89 9 8.83 8.87 863,978 ### ### ### ###
2009-Nov-18 Wed ### ### 8.84 ### 892,649 ### ### ### 0.0
2009-Nov-17 Tue ### ### 8.86 ### 794,376 3,519,085 ### ### 0.0
2009-Nov-16 Mon ### ### 8.88 ### 69.4 69.4 0.0
2009-Nov-13 Fri 8.85 ### 8.8 ### 770,157 ### ### ### 0.0
2009-Nov-12 Thu ### ### 9 9 686,752 3,090,384 37.0 37.0 0.6
2009-Nov-11 Wed 9 ### ### 9 68.9 68.9 0.6
2009-Nov-10 Tue 8.85 ### 8.84 ### 79.1 79.1 0.0
2009-Nov-09 Mon 8.58 8.88 8.56 8.74 74.8 74.8 0.6
2009-Nov-06 Fri 8.51 8.58 8.45 8.5 1,042,423 ### 29.4 29.4 0.6
2009-Nov-05 Thu ### ### ### 8.43 ### ### 0.6
2009-Nov-04 Wed ### 8.71 8.53 8.59 1,534,651 ### 28.5 28.5 ###
2009-Nov-03 Tue 8.77 8.85 ### ### 510,087 ### ### ### 0.0
2009-Nov-02 Mon ### ### 8.55 8.75 ### ### 0.6
2009-Oct-30 Fri 9.2 9.25 ### ### ### ### 0.0
2009-Oct-29 Thu 9 ### 8.77 8.85 ### ### 0.6
2009-Oct-28 Wed 9.59 9.59 9.2 9.27 ### ### 0.7


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-19 16:37:11 thru 2024-04-19 16:37:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000