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 Wed 24-May-08 11:24:27 AM AEST

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

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

(BGA) BEGA CHEESE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for BGA    Limits Next Section


Company Details for (BGA) BEGA CHEESE LIMITED

Listing Code BGA
Listing Name BEGA CHEESE LIMITED
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for BGA .. Tuesday 7th May 2024

BGA 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 1.48 ### 0.0
MAX ### 14,726,380 98.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (BGA) BEGA CHEESE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.69
2017-Jan-24 Tue ### 5.385 5.28 ### 431,125 2,298,974 74.7 74.7 0.0
2017-Jan-23 Mon 5.27 5.4 ### ### 3,111,782 ### ### ### 0.0
2017-Jan-20 Fri 5.2 5.26 ### 5.2 ### ### ###
2017-Jan-19 Thu 4.84 ### 4.8 ### ### ### 0.0
2017-Jan-18 Wed 4.41 4.5 ### 4.48 429,277 965,873 ### ### ###
2017-Jan-17 Tue 4.41 4.46 ### 4.44 ### ### 0.3
2017-Jan-16 Mon ### 4.425 ### 4.41 ### ### ###
2017-Jan-13 Fri ### ### 4.25 ### 278,658 592,148 ### ### 0.0
2017-Jan-12 Thu 4.26 4.41 4.25 ### 445,846 ### 87.0 87.0 0.0
2017-Jan-11 Wed ### ### 4.155 4.27 785,122 ### 17.3 17.3 ###
2017-Jan-10 Tue ### 4.4 4.28 4.28 13.1 13.1 0.3
2017-Jan-09 Mon 4.42 4.44 ### 4.4 26.3 26.3 0.3
2017-Jan-06 Fri 4.45 4.46 ### 4.4 327,072 729,370 ### ### 0.3
2017-Jan-05 Thu 4.4 4.46 4.4 4.41 ### ### ###
2017-Jan-04 Wed ### 4.4 ### ### 475,723 ### ### ### 0.0
2017-Jan-03 Tue 4.26 ### 4.25 ### ### ### 0.0
2016-Dec-30 Fri 4.22 4.26 4.2 4.24 163,849 693,081 ### ### 0.3
2016-Dec-29 Thu ### 4.23 ### 4.23 85.5 85.5 0.3
2016-Dec-28 Wed 4.25 4.25 ### ### ### ### 0.0
2016-Dec-23 Fri ### ### ### 4.23 272,971 0 12.3 12.3 0.3
2016-Dec-22 Thu ### ### ### 4.27 ### ### ###
2016-Dec-21 Wed 3.88 ### 3.82 ### ### ### 0.0
2016-Dec-20 Tue ### ### 3.86 3.88 4.0 4.0 0.3
2016-Dec-19 Mon ### ### ### ### 8.5 8.5 0.0
2016-Dec-16 Fri 4.49 4.51 ### ### 540,423 1,218,653 ### ### 0.0
2016-Dec-15 Thu ### ### 4.43 4.45 ### ### 0.3
2016-Dec-14 Wed 4.5 4.56 4.46 4.56 340,425 ### ### ### 0.3
2016-Dec-13 Tue 4.55 4.55 4.47 4.49 302,483 ### 25.1 25.1 ###
2016-Dec-12 Mon 4.71 4.74 4.53 4.54 ### ### 0.3
2016-Dec-09 Fri ### 4.74 4.56 4.71 250,454 ### ### ### ###
2016-Dec-08 Thu 4.71 4.71 4.54 ### 284,683 1,316,658 ### ### 0.0
2016-Dec-07 Wed ### 4.73 4.58 ### 255,284 1,188,347 ### ### 0.0
2016-Dec-06 Tue ### ### 4.54 ### ### ### 0.0
2016-Dec-05 Mon ### 4.75 4.585 ### 32.7 32.7 0.0
2016-Dec-02 Fri 4.85 ### ### ### 625,128 0 ### ### 0.0
2016-Dec-01 Thu ### ### 4.82 ### 314,223 757,277 ### ### 0.0
2016-Nov-30 Wed ### ### 4.84 ### 76.9 76.9 0.0
2016-Nov-29 Tue ### ### 4.87 ### 443,183 1,079,150 25.9 25.9 0.0
2016-Nov-28 Mon ### ### ### ### 594,825 0 ### ### 0.0
2016-Nov-25 Fri 4.76 ### 4.76 4.88 267,441 ### ### ### 0.3
2016-Nov-24 Thu 4.86 4.955 4.75 4.77 ### ### ###
2016-Nov-23 Wed 4.83 4.89 4.76 4.82 270,525 1,305,283 ### ### 0.3
2016-Nov-22 Tue 4.72 ### ### 4.83 534,744 0 ### ### 0.3
2016-Nov-21 Mon 4.84 4.84 ### 4.71 645,528 1,562,177 ### ### ###
2016-Nov-18 Fri ### 4.78 4.55 4.75 699,476 3,263,055 ### ### ###
2016-Nov-17 Thu ### ### 4.28 ### 498,820 1,067,474 94.5 94.5 0.0
2016-Nov-16 Wed 4.42 4.45 4.26 ### 29.1 29.1 0.0
2016-Nov-15 Tue 4.49 4.51 ### 4.41 ### ### ###
2016-Nov-14 Mon ### ### 4.46 4.5 872,781 ### 20.6 20.6 ###
2016-Nov-11 Fri ### ### 4.56 ### ### ### 0.0
2016-Nov-10 Thu 4.72 4.72 4.59 ### 13.5 13.5 0.0
2016-Nov-09 Wed 4.7 4.74 4.41 4.56 636,085 2,910,088 ### ### 0.3
2016-Nov-08 Tue 4.73 4.73 ### ### ### ### 0.0
2016-Nov-07 Mon ### 4.79 ### ### 361,954 866,879 66.2 66.2 0.0
2016-Nov-04 Fri ### ### 4.525 ### 451,973 1,022,588 ### ### 0.0
2016-Nov-03 Thu 4.75 4.78 ### ### 21.0 21.0 0.0
2016-Nov-02 Wed 4.79 4.8 4.41 4.73 1,836,726 8,458,123 33.2 33.2 0.3
2016-Nov-01 Tue ### ### 4.76 4.78 292,673 ### 9.0 9.0 ###
2016-Oct-31 Mon ### ### 4.84 ### ### ### 0.0
2016-Oct-28 Fri ### ### 4.945 ### 1,333,144 ### 19.3 19.3 0.0
2016-Oct-27 Thu 5.23 5.23 ### ### 1,061,857 2,776,756 ### ### 0.0
2016-Oct-26 Wed ### ### ### 5.24 34.1 34.1 0.4
2016-Oct-25 Tue 6.48 6.48 5.2 5.4 ### ### 0.4
2016-Oct-24 Mon 6.47 6.5 6.42 6.49 78.2 78.2 ###
2016-Oct-21 Fri 6.48 6.54 6.4 6.47 113,979 737,444 ### ### 0.5
2016-Oct-20 Thu 6.52 6.52 6.4 6.51 28.1 28.1 ###
2016-Oct-19 Wed 6.5 6.55 6.475 6.5 66.5 66.5 0.5
2016-Oct-18 Tue 6.48 6.53 6.44 6.48 ### ### 0.5
2016-Oct-17 Mon 6.56 6.59 ### 6.5 34.1 34.1 0.5
2016-Oct-14 Fri 6.59 6.59 ### 6.56 120,057 395,587 ### ### 0.5
2016-Oct-13 Thu 6.58 ### 6.51 6.54 29.9 29.9 0.5
2016-Oct-12 Wed ### ### 6.5 ### ### ### 0.0
2016-Oct-11 Tue 6.57 6.675 6.47 ### 369,989 2,431,752 ### ### 0.0
2016-Oct-10 Mon ### ### 6.51 6.56 102,770 ### 31.2 31.2 0.5
2016-Oct-07 Fri 6.57 ### 6.52 ### 117,924 ### 78.5 78.5 0.0
2016-Oct-06 Thu 6.59 ### 6.55 ### 174,286 570,786 74.3 74.3 0.0
2016-Oct-05 Wed 6.57 ### 6.51 6.56 40.4 40.4 0.5
2016-Oct-04 Tue ### ### 6.58 ### ### ### 0.0
2016-Oct-03 Mon ### ### ### ### 31.2 31.2 0.0
2016-Sep-30 Fri ### ### 6.53 ### 72.7 72.7 0.0
2016-Sep-29 Thu ### ### 6.53 ### 174,986 571,329 71.6 71.6 0.0
2016-Sep-28 Wed 6.57 ### 6.51 6.55 169,452 ### ### ### 0.5
2016-Sep-27 Tue 6.56 6.58 6.445 6.56 ### ### 0.5
2016-Sep-26 Mon 6.59 ### 6.56 6.57 161,120 528,473 31.7 31.7 ###
2016-Sep-23 Fri 6.56 ### 6.53 ### 460,626 1,503,943 ### ### 0.0
2016-Sep-22 Thu 6.56 6.56 6.49 6.54 87,881 573,423 30.5 30.5 0.5
2016-Sep-21 Wed 6.45 6.55 6.44 6.53 80.1 80.1 ###
2016-Sep-20 Tue 6.5 6.52 6.42 6.5 250,986 1,623,879 70.6 70.6 0.5
2016-Sep-19 Mon 6.55 6.56 6.42 6.5 59,776 387,946 21.8 21.8 0.5
2016-Sep-16 Fri 6.48 6.57 6.43 6.53 496,855 3,229,557 ### ### ###
2016-Sep-15 Thu ### 6.5 6.28 6.45 77.5 77.5 ###
2016-Sep-14 Wed ### 6.41 6.28 ### 338,680 2,148,924 ### ### 0.0
2016-Sep-13 Tue 6.29 ### 6.25 ### ### ### 0.0
2016-Sep-12 Mon 6.27 6.27 ### 6.24 368,556 1,155,423 43.1 43.1 0.4
2016-Sep-09 Fri 6.27 6.44 ### 6.4 85.9 85.9 0.5
2016-Sep-08 Thu 6.45 6.49 6.25 6.4 379,087 2,414,784 ### ### 0.5
2016-Sep-07 Wed ### 6.59 6.27 6.51 660,070 4,244,250 88.6 88.6 ###
2016-Sep-06 Tue ### ### 6.23 ### ### ### 0.0
2016-Sep-05 Mon ### 6.42 6.29 ### 142,828 907,671 ### ### 0.0
2016-Sep-02 Fri ### ### ### ### 463,077 0 ### ### 0.0
2016-Sep-01 Thu ### 6.44 ### ### 299,548 964,544 ### ### 0.0
2016-Aug-31 Wed 6.47 6.48 6.27 ### 407,176 2,595,747 21.8 21.8 0.0
2016-Aug-30 Tue 6.54 ### 6.44 6.47 ### ### 0.5
2016-Aug-29 Mon 6.59 6.59 6.48 6.55 412,922 2,698,445 ### ### 0.5
2016-Aug-26 Fri 6.77 6.77 6.56 6.59 455,973 ### ### ### ###
2016-Aug-25 Thu 6.4 6.83 ### 6.76 ### ### 0.5
2016-Aug-24 Wed 6.27 6.51 6.27 ### 86.4 86.4 0.0
2016-Aug-23 Tue 6.21 ### 6.21 6.26 190,183 ### 78.6 78.6 0.4
2016-Aug-22 Mon ### 6.4 ### 6.2 292,452 935,846 ### ### 0.4
2016-Aug-19 Fri ### ### ### ### 339,171 0 88.9 88.9 0.0
2016-Aug-18 Thu 6.27 6.27 ### ### 16.4 16.4 0.0
2016-Aug-17 Wed ### 6.26 ### 6.23 496,276 1,553,343 87.9 87.9 0.4
2016-Aug-16 Tue ### ### ### ### 39.4 39.4 0.0
2016-Aug-15 Mon ### 6.2 6.045 ### 285,758 1,749,553 28.2 28.2 0.0
2016-Aug-12 Fri ### 6.275 ### ### 582,579 1,827,841 81.2 81.2 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### 5.86 ### 402,141 1,178,273 25.4 25.4 0.0
2016-Aug-09 Tue ### ### ### ### 409,123 0 28.8 28.8 0.0
2016-Aug-08 Mon ### ### ### ### 70.7 70.7 0.0
2016-Aug-05 Fri ### ### ### ### 73.5 73.5 0.0
2016-Aug-04 Thu ### ### 5.87 ### 73.4 73.4 0.0
2016-Aug-03 Wed ### ### 5.83 5.88 37.2 37.2 0.4
2016-Aug-02 Tue ### ### ### ### 26.1 26.1 0.0
2016-Aug-01 Mon 6.21 6.22 ### ### 419,579 ### ### ### 0.0
2016-Jul-29 Fri ### ### ### 6.2 852,776 0 ### ### 0.4
2016-Jul-28 Thu 5.72 5.83 5.7 5.8 79.3 79.3 0.4
2016-Jul-27 Wed 5.7 5.745 ### 5.7 ### ### 0.4
2016-Jul-26 Tue 5.74 5.76 5.7 5.72 262,673 ### ### ### 0.4
2016-Jul-25 Mon 5.71 5.755 ### 5.73 311,750 ### ### ### ###
2016-Jul-22 Fri 5.72 5.72 ### ### 230,682 659,750 ### ### 0.0
2016-Jul-21 Thu 5.74 5.76 5.7 5.72 37.0 37.0 0.4
2016-Jul-20 Wed 5.75 5.78 ### 5.75 61.4 61.4 ###
2016-Jul-19 Tue ### 5.8 ### ### 331,725 ### 70.0 70.0 0.0
2016-Jul-18 Mon 5.71 5.76 ### 5.7 ### ### 0.4
2016-Jul-15 Fri ### 5.75 ### 5.7 75.8 75.8 0.4
2016-Jul-14 Thu 5.52 ### 5.5 ### ### ### 0.0
2016-Jul-13 Wed 5.52 5.53 5.41 5.52 573,922 3,139,353 ### ### 0.4
2016-Jul-12 Tue 5.53 5.54 5.48 5.52 423,789 2,335,077 37.7 37.7 0.4
2016-Jul-11 Mon 5.5 5.57 5.5 5.51 257,874 ### ### ### ###
2016-Jul-08 Fri 5.49 ### 5.49 5.5 67.7 67.7 0.4
2016-Jul-07 Thu 5.52 5.55 5.5 5.5 30.6 30.6 0.4
2016-Jul-06 Wed 5.58 5.58 5.45 5.46 404,323 2,229,841 ### ### ###
2016-Jul-05 Tue ### ### 5.56 5.59 138,971 ### 28.4 28.4 ###
2016-Jul-04 Mon ### ### 5.57 ### ### ### 0.0
2016-Jul-01 Fri ### 5.8 ### ### ### ### 0.0
2016-Jun-30 Thu ### 5.73 ### ### 69.4 69.4 0.0
2016-Jun-29 Wed 5.7 5.71 5.58 ### 251,254 1,418,328 ### ### 0.0
2016-Jun-28 Tue 5.53 ### 5.51 ### 84.1 84.1 0.0
2016-Jun-27 Mon 5.57 ### 5.53 ### ### ### 0.0
2016-May-27 Fri ### ### 6.25 6.26 245,987 ### 24.8 24.8 0.4
2016-May-26 Thu ### ### 6.21 6.24 ### ### 0.4
2016-May-25 Wed 6.26 ### 6.245 ### ### ### 0.0
2016-May-24 Tue ### ### ### 6.2 ### ### 0.4
2016-May-23 Mon ### 6.25 ### ### 282,470 ### 78.7 78.7 0.0
2016-May-20 Fri ### ### 6 ### 257,483 772,449 71.2 71.2 0.0
2016-May-19 Thu 6.28 6.28 ### ### 17.5 17.5 0.0
2016-May-18 Wed ### ### ### 6.23 23.7 23.7 0.4
2016-May-17 Tue 6.4 6.44 ### ### 226,852 ### ### ### 0.0
2016-May-16 Mon 6.29 6.41 6.27 ### 79.7 79.7 0.0
2016-May-13 Fri 6.4 6.43 6.27 ### 229,857 ### ### ### 0.0
2016-May-12 Thu 6.4 6.41 6.25 ### 282,679 1,789,358 ### ### 0.0
2016-May-11 Wed ### 6.45 ### ### ### ### 0.0
2016-May-10 Tue ### ### 6.29 ### 232,354 730,753 ### ### 0.0
2016-May-09 Mon ### ### ### ### 280,359 0 88.9 88.9 0.0
2016-May-06 Fri ### ### ### ### 60.3 60.3 0.0
2016-May-05 Thu 6.4 6.4 ### 6.26 ### ### 0.4
2016-May-04 Wed 6.48 6.5 6.26 6.28 481,142 3,069,685 ### ### 0.4
2016-May-03 Tue 6.2 6.5 6.2 6.48 611,286 ### ### ### 0.5
2016-May-02 Mon ### 6.22 ### 6.22 251,651 ### 73.6 73.6 0.4
2016-Apr-29 Fri ### 6.21 ### ### ### ### 0.0
2016-Apr-28 Thu ### 6.21 ### ### 353,779 1,098,483 73.4 73.4 0.0
2016-Apr-27 Wed ### 6.245 ### ### 93.1 93.1 0.0
2016-Apr-26 Tue ### 6 ### ### ### ### 0.0
2016-Apr-22 Fri ### ### ### ### 595,359 0 ### ### 0.0
2016-Apr-21 Thu ### 6.185 ### ### 390,823 1,208,620 74.0 74.0 0.0
2016-Apr-20 Wed ### ### ### ### 79.2 79.2 0.0
2016-Apr-19 Tue ### ### ### ### 267,944 0 33.0 33.0 0.0
2016-Apr-18 Mon ### ### ### ### 78.0 78.0 0.0
2016-Apr-15 Fri 5.84 ### 5.77 ### 81.8 81.8 0.0
2016-Apr-14 Thu 5.71 5.84 ### 5.83 283,171 826,859 ### ### ###
2016-Apr-13 Wed 5.55 5.75 5.5 ### 500,549 2,815,588 81.6 81.6 0.0
2016-Apr-12 Tue 5.71 5.72 5.44 5.53 723,942 ### 14.1 14.1 ###
2016-Apr-11 Mon ### ### 5.7 5.72 247,253 704,671 8.6 8.6 0.4
2016-Apr-08 Fri ### ### ### ### ### ### 0.0
2016-Apr-07 Thu ### ### ### 6 135,855 0 74.9 74.9 0.4
2016-Apr-06 Wed ### ### 5.88 ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 39.8 39.8 0.0
2016-Apr-04 Mon ### ### 5.87 ### 292,770 859,279 87.6 87.6 0.0
2016-Apr-01 Fri 5.88 ### 5.785 ### 290,824 ### ### ### 0.0
2016-Mar-31 Thu 5.85 ### 5.82 ### 75.1 75.1 0.0
2016-Mar-30 Wed ### ### 5.75 5.8 20.4 20.4 0.4
2016-Mar-29 Tue 6 ### 5.82 5.86 344,029 1,001,124 ### ### 0.4
2016-Mar-24 Thu ### ### ### ### 247,475 0 69.5 69.5 0.0
2016-Mar-23 Wed ### ### ### ### 239,549 0 30.8 30.8 0.0
2016-Mar-22 Tue ### ### ### 6 327,588 0 28.9 28.9 0.4
2016-Mar-21 Mon 6 ### ### ### 77.5 77.5 0.0
2016-Mar-18 Fri ### ### ### ### 328,583 0 20.6 20.6 0.0
2016-Mar-17 Thu ### ### ### ### ### ### 0.0
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 413,976 0 22.9 22.9 0.0
2016-Mar-14 Mon ### ### 6 6 ### ### 0.4
2016-Mar-11 Fri ### ### ### ### 441,545 0 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### 5.87 ### 670,489 1,967,885 79.7 79.7 0.0
2016-Mar-08 Tue ### ### ### ### 28.5 28.5 0.0
2016-Mar-07 Mon 6.23 6.23 ### ### 442,084 ### ### ### 0.0
2016-Mar-04 Fri ### ### ### 6.21 21.6 21.6 ###
2016-Mar-03 Thu 5.73 6.28 5.73 6.22 1,064,178 6,390,388 ### ### 0.4
2016-Mar-02 Wed ### 5.71 5.47 ### 32.7 32.7 0.0
2016-Mar-01 Tue 5.79 5.8 5.43 ### 860,047 ### ### ### 0.0
2016-Feb-29 Mon 5.72 5.85 ### 5.84 ### ### 0.4
2016-Feb-26 Fri 5.72 5.77 ### 5.73 ### ### ###
2016-Feb-25 Thu 5.81 ### ### 5.7 23.4 23.4 0.4
2016-Feb-24 Wed ### 5.825 5.59 5.74 85.3 85.3 0.4
2016-Feb-23 Tue 5.7 5.75 5.53 ### 21.5 21.5 0.0
2016-Feb-22 Mon ### 5.82 ### ### 447,651 ### 25.0 25.0 0.0
2016-Feb-19 Fri 5.86 5.86 ### ### 16.1 16.1 0.0
2016-Feb-18 Thu 5.86 ### 5.82 5.88 65.1 65.1 0.4
2016-Feb-17 Wed ### ### 5.71 5.71 ### ### 0.4
2016-Feb-16 Tue 5.84 ### 5.72 5.86 789,173 ### ### ### 0.4
2016-Feb-15 Mon 5.77 ### ### 5.76 33.2 33.2 ###
2016-Feb-12 Fri ### ### ### ### 518,180 0 12.2 12.2 0.0
2016-Feb-11 Thu 5.88 ### 5.87 ### 71.8 71.8 0.0
2016-Feb-10 Wed ### ### 5.685 5.87 ### ### ###
2016-Feb-09 Tue 6.25 ### ### ### 708,343 0 24.4 24.4 0.0
2016-Feb-08 Mon 6.49 6.58 ### ### 456,456 1,501,740 15.7 15.7 0.0
2016-Feb-05 Fri 6.42 6.58 6.25 6.57 84.4 84.4 ###
2016-Feb-04 Thu 6.29 6.45 6.28 ### 598,977 3,812,488 ### ### 0.0
2016-Feb-03 Wed ### 6.55 6.21 6.22 777,946 ### ### ### 0.4
2016-Feb-02 Tue 6.28 ### 6.23 6.5 ### ### 0.5
2016-Feb-01 Mon ### ### ### ### ### ### 0.0
2016-Jan-29 Fri ### ### 7 ### 523,055 ### 68.3 68.3 0.0
2016-Jan-28 Thu 7.28 7.28 7 ### 837,045 ### ### ### 0.0
2016-Jan-27 Wed 7.25 ### ### 7.24 38.8 38.8 0.5
2016-Jan-25 Mon 7.2 ### ### ### 490,341 0 24.0 24.0 0.0
2016-Jan-22 Fri ### ### 6.81 ### 529,544 ### 83.0 83.0 0.0
2016-Jan-21 Thu 6.78 6.87 6.72 6.8 ### ### 0.5
2016-Jan-20 Wed ### ### ### ### 653,342 0 ### ### 0.0
2016-Jan-19 Tue ### 6.985 ### 6.89 867,155 ### 90.5 90.5 0.5
2016-Jan-18 Mon 6.79 6.79 6.55 ### 858,983 ### 18.8 18.8 0.0
2016-Jan-15 Fri 7 ### 6.83 6.85 675,258 ### 22.1 22.1 ###
2016-Jan-14 Thu ### ### 6.86 6.88 806,153 ### 10.6 10.6 ###
2016-Jan-13 Wed ### 7.42 ### ### 782,824 2,904,277 ### ### 0.0
2016-Jan-12 Tue ### 7.46 7.24 7.26 555,974 ### ### ### 0.5
2016-Jan-11 Mon ### 7.41 7.21 ### 466,228 3,408,126 72.5 72.5 0.0
2016-Jan-08 Fri 7.85 7.86 ### 7.45 1,155,352 ### 4.9 4.9 0.5
2016-Jan-07 Thu ### ### 7.45 ### 995,259 ### ### ### 0.0
2016-Jan-06 Wed 7.4 7.75 ### 7.55 807,155 3,127,725 ### ### ###
2016-Jan-05 Tue 7.41 7.44 7.25 7.25 423,952 3,113,927 16.8 16.8 0.5
2016-Jan-04 Mon 7.47 ### 7.42 7.5 654,483 ### 71.5 71.5 0.5
2015-Dec-31 Thu ### 7.49 ### 7.4 ### ### 0.5
2015-Dec-30 Wed 7.52 ### ### ### 6.7 6.7 0.0
2015-Dec-29 Tue 6.43 ### 6.43 7.28 645,586 2,075,558 ### ### 0.5
2015-Dec-24 Thu ### 6.45 ### 6.41 81.0 81.0 0.5
2015-Dec-23 Wed 6.25 ### 6.25 ### 568,382 ### 80.7 80.7 0.0
2015-Dec-22 Tue 6.25 ### ### 6.24 36.7 36.7 0.4
2015-Dec-21 Mon ### ### ### 6.21 ### ### ###
2015-Dec-18 Fri 5.76 6.21 5.76 ### 1,043,127 ### ### ### 0.0
2015-Dec-17 Thu 5.7 5.7 ### 5.7 ### ### 0.4
2015-Dec-16 Wed 5.55 ### 5.51 ### 72.0 72.0 0.0
2015-Dec-15 Tue ### 5.56 ### 5.53 344,771 ### ### ### ###
2015-Dec-14 Mon 5.49 5.53 ### ### 17.7 17.7 0.0
2015-Dec-11 Fri 5.55 ### 5.525 5.57 74.2 74.2 0.4
2015-Dec-10 Thu ### ### 5.52 5.55 271,870 ### ### ### ###
2015-Dec-09 Wed 5.76 5.78 ### ### ### ### 0.0
2015-Dec-08 Tue 5.82 5.87 5.78 5.79 ### ### ###
2015-Dec-07 Mon 5.87 ### 5.82 5.85 150,176 ### 42.3 42.3 0.4
2015-Dec-04 Fri 5.8 5.84 ### 5.81 ### ### ###
2015-Dec-03 Thu 5.85 5.89 5.82 5.84 ### ### 0.4
2015-Dec-02 Wed 5.85 5.86 5.8 5.85 ### ### 0.4
2015-Dec-01 Tue 5.75 5.88 5.75 5.86 ### ### 0.4
2015-Nov-30 Mon 5.8 5.84 5.7 5.76 357,540 ### ### ### ###
2015-Nov-27 Fri 5.84 5.84 5.77 5.79 ### ### ###
2015-Nov-26 Thu 5.78 5.89 5.78 5.81 77.7 77.7 ###
2015-Nov-25 Wed ### ### 5.78 5.78 181,089 523,347 20.4 20.4 0.4
2015-Nov-24 Tue ### ### 5.79 ### 366,957 1,062,340 ### ### 0.0
2015-Nov-23 Mon 5.87 ### 5.85 ### ### ### 0.0
2015-Nov-20 Fri 5.87 ### 5.84 5.87 431,642 ### 68.2 68.2 ###
2015-Nov-19 Thu 5.89 5.89 5.81 5.86 410,658 2,402,349 25.6 25.6 0.4
2015-Nov-18 Wed 5.75 5.84 5.72 5.81 294,940 1,704,753 78.6 78.6 ###
2015-Nov-17 Tue ### 5.77 5.57 5.77 318,273 ### ### ### 0.4
2015-Nov-16 Mon 5.53 ### 5.52 5.55 361,940 998,954 70.2 70.2 ###
2015-Nov-13 Fri ### ### 5.54 5.54 222,781 ### ### ### 0.4
2015-Nov-12 Thu 5.56 5.7 5.56 ### ### ### 0.0
2015-Nov-11 Wed 5.55 5.59 5.425 5.55 406,246 ### ### ### ###
2015-Nov-10 Tue ### ### 5.45 5.52 13.9 13.9 0.4
2015-Nov-09 Mon 5.78 5.8 ### ### 658,753 1,910,383 ### ### 0.0
2015-Nov-06 Fri 5.76 5.8 ### 5.8 470,542 1,364,571 75.2 75.2 0.4
2015-Nov-05 Thu 5.83 5.89 5.71 5.79 30.8 30.8 ###
2015-Nov-04 Wed 5.81 5.88 5.72 5.85 562,188 ### 79.0 79.0 0.4
2015-Nov-03 Tue 5.85 5.88 5.79 5.83 525,270 3,064,950 ### ### ###
2015-Nov-02 Mon 5.81 ### 5.8 ### 1,410,852 4,091,470 ### ### 0.0
2015-Oct-30 Fri ### ### 5.75 5.8 14,726,380 42,338,342 ### ### 0.4
2015-Oct-29 Thu ### ### ### 5.7 1,612,682 0 98.4 98.4 0.4
2015-Oct-28 Wed ### ### ### ### 135,756 0 ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 74.0 74.0 0.0
2015-Oct-26 Mon ### ### ### ### 254,883 0 ### ### 0.0
2015-Oct-23 Fri ### ### ### 5 ### ### 0.4
2015-Oct-22 Thu 4.76 4.88 4.75 4.85 257,783 1,241,225 83.6 83.6 ###
2015-Oct-21 Wed 4.75 4.8 ### 4.79 ### ### 0.3
2015-Oct-20 Tue 4.71 4.8 4.7 4.79 87.0 87.0 0.3
2015-Oct-19 Mon ### 4.76 ### 4.76 67,288 160,145 ### ### ###
2015-Oct-16 Fri 4.74 4.75 ### ### ### ### 0.0
2015-Oct-15 Thu 4.75 4.75 ### ### 94,977 225,570 ### ### 0.0
2015-Oct-14 Wed 4.7 4.78 ### ### ### ### 0.0
2015-Oct-13 Tue 4.76 4.84 4.73 4.77 65,173 311,852 75.8 75.8 ###
2015-Oct-12 Mon 4.8 ### 4.76 4.76 25.1 25.1 ###
2015-Oct-09 Fri ### ### 4.86 4.86 ### ### 0.3
2015-Oct-08 Thu ### 5 ### ### 141,447 ### 28.5 28.5 0.0
2015-Oct-07 Wed ### ### 4.89 ### 124,651 304,771 77.9 77.9 0.0
2015-Oct-06 Tue ### ### 4.85 ### ### ### 0.0
2015-Oct-05 Mon 4.87 ### 4.87 ### ### ### 0.0
2015-Oct-02 Fri 4.77 ### 4.75 4.86 415,226 ### ### ### 0.3
2015-Oct-01 Thu 4.75 4.8 4.7 4.8 ### ### 0.3
2015-Sep-30 Wed ### 4.77 4.57 4.73 138,241 645,585 ### ### 0.3
2015-Sep-29 Tue ### ### 4.56 ### 201,787 460,074 ### ### 0.0
2015-Sep-28 Mon 4.56 4.72 4.56 4.72 121,349 563,059 89.9 89.9 0.3
2015-Sep-25 Fri ### ### 4.57 ### 76,187 174,087 72.8 72.8 0.0
2015-Sep-24 Thu 4.44 ### 4.44 ### 89.2 89.2 0.0
2015-Sep-23 Wed 4.49 4.53 4.4 4.47 ### ### ###
2015-Sep-22 Tue 4.5 4.54 4.48 4.54 102,356 461,625 ### ### 0.3
2015-Sep-21 Mon 4.49 4.49 ### 4.45 27.6 27.6 0.3
2015-Sep-18 Fri 4.56 ### 4.5 4.54 190,686 429,043 24.5 24.5 0.3
2015-Sep-17 Thu ### ### 4.53 4.55 ### ### 0.3
2015-Sep-16 Wed 4.42 4.55 4.42 4.54 237,186 1,063,779 87.0 87.0 0.3
2015-Sep-15 Tue 4.45 4.5 ### ### 196,250 ### 24.2 24.2 0.0
2015-Sep-14 Mon 4.53 4.53 4.43 4.46 136,088 609,674 ### ### 0.3
2015-Sep-11 Fri 4.46 4.52 4.41 4.5 80.0 80.0 ###
2015-Sep-10 Thu 4.44 4.52 4.4 4.47 ### ### ###
2015-Sep-09 Wed 4.49 4.55 4.46 4.53 69.7 69.7 ###
2015-Sep-08 Tue 4.45 4.49 4.41 4.49 ### ### ###
2015-Sep-07 Mon 4.43 4.44 ### 4.44 ### ### 0.3
2015-Sep-04 Fri ### 4.46 ### 4.43 201,242 ### 85.9 85.9 ###
2015-Sep-03 Thu ### 4.41 4.29 ### ### ### 0.0
2015-Sep-02 Wed ### 4.44 4.25 ### ### ### 0.0
2015-Sep-01 Tue 4.29 4.5 4.27 ### 89.4 89.4 0.0
2015-Aug-31 Mon 4.46 4.51 4.4 4.5 218,172 971,956 79.4 79.4 ###
2015-Aug-28 Fri 4.5 4.51 ### 4.51 70.8 70.8 0.3
2015-Aug-27 Thu 4.47 4.53 4.41 4.5 ### ### ###
2015-Aug-26 Wed ### 4.47 ### 4.47 ### ### ###
2015-Aug-25 Tue ### ### ### 4.28 200,348 0 ### ### 0.3
2015-Aug-24 Mon ### 4.29 ### ### 255,327 547,676 54.5 54.5 0.0
2015-Aug-21 Fri 4.25 4.28 ### 4.24 219,921 ### ### ### 0.3
2015-Aug-20 Thu ### 4.51 ### 4.27 189,829 ### 18.9 18.9 ###
2015-Aug-19 Wed 4.45 4.48 4.385 4.42 26.8 26.8 0.3
2015-Aug-18 Tue 4.57 ### 4.44 4.44 15.9 15.9 0.3
2015-Aug-17 Mon 4.57 ### 4.55 ### ### ### 0.0
2015-Aug-14 Fri 4.5 ### 4.46 4.54 154,629 344,822 81.1 81.1 0.3
2015-Aug-13 Thu 4.53 ### 4.52 4.56 77,487 175,120 78.0 78.0 0.3
2015-Aug-12 Wed ### 4.7 4.51 4.54 249,879 ### 21.5 21.5 0.3
2015-Aug-11 Tue 4.72 4.74 ### ### ### ### 0.0
2015-Aug-10 Mon ### 4.7 ### ### ### ### 0.0
2015-Aug-07 Fri 4.72 4.77 ### ### 27.3 27.3 0.0
2015-Aug-06 Thu 4.76 4.8 4.75 4.77 116,870 558,054 77.7 77.7 ###
2015-Aug-05 Wed 4.79 4.8 4.74 4.8 151,173 ### 73.4 73.4 0.3
2015-Aug-04 Tue 4.73 4.83 4.71 4.8 142,255 678,556 ### ### 0.3
2015-Aug-03 Mon 4.77 4.78 4.73 4.75 ### ### ###
2015-Jul-31 Fri ### 4.8 ### 4.76 177,670 ### 82.8 82.8 ###
2015-Jul-30 Thu ### 4.71 ### 4.7 81.0 81.0 0.3
2015-Jul-29 Wed ### ### 4.58 ### 79,628 182,348 71.9 71.9 0.0
2015-Jul-28 Tue 4.51 4.59 4.47 4.58 86.0 86.0 0.3
2015-Jul-27 Mon 4.5 4.57 4.47 4.54 ### ### 0.3
2015-Jul-24 Fri 4.54 4.58 4.46 4.5 122,571 554,020 ### ### ###
2015-Jul-23 Thu 4.56 ### ### 4.57 203,359 0 73.8 73.8 ###
2015-Jul-22 Wed ### ### 4.54 4.54 156,759 355,842 24.7 24.7 0.3
2015-Jul-21 Tue 4.7 4.71 ### ### 143,055 ### ### ### 0.0
2015-Jul-20 Mon ### 4.72 ### ### ### ### 0.0
2015-Jul-17 Fri ### 4.71 ### ### ### ### 0.0
2015-Jul-16 Thu 4.77 4.77 ### ### 277,676 662,257 ### ### 0.0
2015-Jul-15 Wed ### 4.73 ### 4.7 ### ### 0.3
2015-Jul-14 Tue 4.56 ### 4.54 ### 161,145 ### ### ### 0.0
2015-Jul-13 Mon 4.46 4.53 4.45 4.5 ### ### ###
2015-Jul-10 Fri 4.53 4.55 4.46 4.46 18.2 18.2 0.3
2015-Jul-09 Thu 4.5 4.54 4.45 4.52 335,389 1,507,573 ### ### 0.3
2015-Jul-08 Wed 4.58 ### 4.53 4.53 34.0 34.0 ###
2015-Jul-07 Tue 4.54 ### 4.53 ### 83.9 83.9 0.0
2015-Jul-06 Mon 4.5 4.57 4.47 4.51 ### ### 0.3
2015-Jul-03 Fri 4.45 4.54 ### 4.5 401,074 ### 84.3 84.3 ###
2015-Jul-02 Thu ### 4.47 ### 4.47 485,144 ### ### ### ###
2015-Jul-01 Wed ### 4.385 ### ### 301,053 660,058 ### ### 0.0
2015-Jun-30 Tue 4.26 ### 4.26 ### 342,770 ### ### ### 0.0
2015-Jun-29 Mon ### ### 4.29 4.29 33.4 33.4 ###
2015-Jun-26 Fri 4.45 4.48 ### 4.4 335,058 750,529 ### ### 0.3
2015-Jun-25 Thu 4.49 4.51 4.42 4.45 601,721 2,686,684 30.0 30.0 0.3
2015-Jun-24 Wed 4.54 4.54 4.46 4.51 25.9 25.9 0.3
2015-Jun-23 Tue 4.56 ### 4.49 4.54 306,240 ### ### ### 0.3
2015-Jun-22 Mon 4.48 4.53 4.48 4.51 162,221 ### 79.7 79.7 0.3
2015-Jun-19 Fri 4.45 4.54 4.45 4.5 76.9 76.9 ###
2015-Jun-18 Thu 4.4 4.44 ### 4.42 537,480 ### ### ### 0.3
2015-Jun-17 Wed 4.44 4.46 ### 4.43 197,055 ### 30.6 30.6 ###
2015-Jun-16 Tue 4.42 4.45 ### 4.41 ### ### ###
2015-Jun-15 Mon 4.47 4.49 4.4 4.45 172,948 768,753 32.2 32.2 0.3
2015-Jun-12 Fri 4.51 4.53 4.47 4.47 ### ### ###
2015-Jun-11 Thu 4.53 4.54 4.49 4.5 155,781 703,351 22.7 22.7 ###
2015-Jun-10 Wed 4.5 4.51 4.45 4.5 1,244,484 5,575,288 ### ### ###
2015-Jun-09 Tue 4.51 4.51 4.41 4.48 31.3 31.3 ###
2015-Jun-05 Fri 4.5 4.52 4.47 4.5 337,258 1,515,974 ### ### ###
2015-Jun-04 Thu 4.52 4.52 4.47 4.49 409,340 1,839,983 38.2 38.2 ###
2015-Jun-03 Wed 4.53 4.56 4.44 4.5 413,525 ### ### ### ###
2015-Jun-02 Tue ### ### 4.5 4.57 325,389 732,125 31.5 31.5 ###
2015-Jun-01 Mon ### ### 4.59 ### ### ### 0.0
2015-May-29 Fri ### 4.7 ### ### 70.3 70.3 0.0
2015-May-28 Thu ### ### 4.59 ### 125,546 288,128 ### ### 0.0
2015-May-27 Wed ### ### 4.59 ### 74.2 74.2 0.0
2015-May-26 Tue ### ### ### ### 125,979 0 ### ### 0.0
2015-May-25 Mon 4.7 4.72 ### ### ### ### 0.0
2015-May-22 Fri ### 4.73 ### ### 117,586 ### ### ### 0.0
2015-May-21 Thu 4.72 4.725 ### ### 275,175 ### ### ### 0.0
2015-May-20 Wed 4.71 4.75 ### 4.72 ### ### 0.3
2015-May-19 Tue ### 4.84 4.55 ### ### ### 0.0
2015-May-18 Mon ### ### 4.87 4.87 11.5 11.5 0.3
2015-May-15 Fri ### ### ### ### ### ### 0.0
2015-May-14 Thu 4.89 ### 4.87 ### ### ### 0.0
2015-May-13 Wed 4.87 ### 4.87 ### 70,125 170,754 86.4 86.4 0.0
2015-May-12 Tue 4.87 ### 4.87 ### ### ### 0.0
2015-May-11 Mon 5 5 4.87 4.89 ### ### ###
2015-May-08 Fri 4.8 4.89 4.8 4.88 102,229 ### 83.0 83.0 0.3
2015-May-07 Thu ### ### 4.79 4.84 175,580 ### 21.0 21.0 0.3
2015-May-06 Wed ### ### ### ### 23.0 23.0 0.0
2015-May-05 Tue ### ### ### ### 244,575 0 ### ### 0.0
2015-May-04 Mon ### 5 ### ### 86,681 ### 71.5 71.5 0.0
2015-May-01 Fri 4.84 ### 4.84 ### ### ### 0.0
2015-Apr-30 Thu ### ### 4.83 4.83 218,153 ### ### ### 0.3
2015-Apr-29 Wed ### ### ### ### 82,642 0 23.6 23.6 0.0
2015-Apr-28 Tue ### ### 5 ### 81,821 204,552 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 192,571 0 83.0 83.0 0.0
2015-Apr-24 Fri ### ### 4.87 ### 100,071 243,672 ### ### 0.0
2015-Apr-23 Thu 4.86 4.89 4.83 4.88 75.6 75.6 0.3
2015-Apr-22 Wed 4.84 ### 4.84 4.86 ### ### 0.3
2015-Apr-21 Tue 4.87 4.89 4.83 4.85 31.1 31.1 ###
2015-Apr-20 Mon 4.8 4.89 4.79 4.83 80,027 ### ### ### 0.3
2015-Apr-17 Fri 4.83 4.88 4.8 4.82 39.4 39.4 0.3
2015-Apr-16 Thu 4.89 ### 4.84 4.88 128,049 309,878 29.8 29.8 0.3
2015-Apr-15 Wed ### ### 4.84 4.89 ### ### ###
2015-Apr-14 Tue ### ### 4.86 ### 24.9 24.9 0.0
2015-Apr-13 Mon ### ### ### ### 21.7 21.7 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu 5 ### ### ### 191,680 0 ### ### 0.0
2015-Apr-08 Wed ### ### ### 5 91,878 0 85.0 85.0 0.4
2015-Apr-07 Tue ### ### 4.89 ### 38.9 38.9 0.0
2015-Apr-02 Thu 4.8 4.89 4.78 4.88 ### ### 0.3
2015-Apr-01 Wed 4.78 4.81 4.76 4.78 ### ### ###
2015-Mar-31 Tue 4.77 4.8 4.76 4.8 ### ### 0.3
2015-Mar-30 Mon 4.82 4.87 4.77 4.78 149,925 ### 29.8 29.8 ###
2015-Mar-27 Fri 4.85 4.89 4.84 4.87 66.8 66.8 0.3
2015-Mar-26 Thu 4.85 ### 4.85 4.86 259,149 ### 74.4 74.4 0.3
2015-Mar-25 Wed ### ### 4.84 4.85 126,126 305,224 ### ### ###
2015-Mar-24 Tue 4.81 ### 4.81 4.86 ### ### 0.3
2015-Mar-23 Mon 4.86 4.88 4.79 4.83 ### ### 0.3
2015-Mar-20 Fri 4.86 ### 4.86 ### 199,046 483,681 77.6 77.6 0.0
2015-Mar-19 Thu 4.75 4.86 4.75 4.84 86.2 86.2 0.3
2015-Mar-18 Wed 4.75 4.75 4.7 4.75 ### ### ###
2015-Mar-17 Tue 4.76 4.79 4.72 4.73 133,158 ### 27.5 27.5 0.3
2015-Mar-16 Mon 4.73 4.79 4.71 4.73 173,956 ### 72.5 72.5 0.3
2015-Mar-13 Fri 4.72 4.75 ### 4.73 149,658 ### ### ### 0.3
2015-Mar-12 Thu 4.71 4.8 4.7 4.71 144,950 ### 64.4 64.4 ###
2015-Mar-11 Wed ### 4.79 ### ### 314,089 752,243 ### ### 0.0
2015-Mar-10 Tue ### 4.73 ### ### 299,479 ### ### ### 0.0
2015-Mar-09 Mon 4.76 4.85 ### ### ### ### 0.0
2015-Mar-06 Fri 4.85 4.86 4.76 4.77 222,786 ### 18.2 18.2 ###
2015-Mar-05 Thu 4.82 4.86 4.8 4.85 75.2 75.2 ###
2015-Mar-04 Wed 4.85 4.89 4.81 4.83 152,445 739,358 35.4 35.4 0.3
2015-Mar-03 Tue ### ### 4.81 4.85 270,041 649,448 24.0 24.0 ###
2015-Mar-02 Mon 4.83 ### 4.8 ### 325,475 781,140 ### ### 0.0
2015-Feb-27 Fri 4.81 4.81 ### 4.8 ### ### 0.3
2015-Feb-26 Thu 4.87 4.87 4.74 4.79 227,954 ### 19.3 19.3 0.3
2015-Feb-25 Wed 4.89 ### 4.87 4.89 69.0 69.0 ###
2015-Feb-24 Tue 4.87 ### 4.86 4.88 222,683 ### ### ### 0.3
2015-Feb-23 Mon ### ### 4.87 4.89 ### ### ###
2015-Feb-20 Fri ### ### 4.83 ### 356,823 861,727 ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 28.1 28.1 0.0
2015-Feb-18 Wed 5.24 5.25 4.88 ### 368,174 ### ### ### 0.0
2015-Feb-17 Tue 5.22 5.25 5.21 5.23 111,729 584,342 ### ### ###
2015-Feb-16 Mon ### 5.24 ### 5.23 ### ### ###
2015-Feb-13 Fri 5.25 ### ### ### 11.6 11.6 0.0
2015-Feb-12 Thu ### 5.25 ### 5.25 272,389 715,021 89.8 89.8 0.4
2015-Feb-11 Wed ### ### ### ### 120,545 0 33.0 33.0 0.0
2015-Feb-10 Tue ### ### ### ### 80,041 0 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### 143,340 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 75,179 0 18.7 18.7 0.0
2015-Feb-05 Thu ### ### ### ### 132,476 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue ### ### ### ### ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 139,545 0 ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### ### ### ### 140,545 0 ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 195,658 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 77.4 77.4 0.0
2015-Jan-23 Fri ### ### ### ### 75.3 75.3 0.0
2015-Jan-22 Thu ### ### ### ### 72.5 72.5 0.0
2015-Jan-21 Wed 4.87 ### 4.87 ### 69,923 ### ### ### 0.0
2015-Jan-20 Tue 4.88 4.88 4.82 4.87 30.5 30.5 0.3
2015-Jan-19 Mon ### ### 4.86 ### 134,722 327,374 34.9 34.9 0.0
2015-Jan-16 Fri ### ### 4.81 4.87 211,524 ### 19.4 19.4 0.3
2015-Jan-15 Thu 5 ### ### ### ### ### 0.0
2015-Jan-14 Wed ### ### 5 5 155,323 ### ### ### 0.4
2015-Jan-13 Tue ### ### ### ### 171,489 0 ### ### 0.0
2015-Jan-12 Mon ### 5.21 ### ### 121,485 ### ### ### 0.0
2015-Jan-09 Fri ### 5.2 ### ### 81.7 81.7 0.0
2015-Jan-08 Thu 5 ### ### ### 144,677 0 85.0 85.0 0.0
2015-Jan-07 Wed ### ### ### 5 ### ### 0.4
2015-Jan-06 Tue ### ### ### ### 24.8 24.8 0.0
2015-Jan-05 Mon ### 5.25 ### ### 72.2 72.2 0.0
2015-Jan-02 Fri 5.22 5.22 ### ### 86,629 ### ### ### 0.0
2014-Dec-31 Wed ### 5.21 ### ### 133,246 ### 26.4 26.4 0.0
2014-Dec-30 Tue ### ### ### ### 118,888 0 78.4 78.4 0.0
2014-Dec-29 Mon ### ### ### ### 78,555 0 87.6 87.6 0.0
2014-Dec-24 Wed ### ### ### ### 72.7 72.7 0.0
2014-Dec-23 Tue ### ### ### ### 172,724 0 23.9 23.9 0.0
2014-Dec-22 Mon ### ### ### ### 214,781 0 ### ### 0.0
2014-Dec-19 Fri 4.82 ### 4.79 ### 473,853 1,134,877 ### ### 0.0
2014-Dec-18 Thu 4.78 ### 4.76 4.78 ### ### ###
2014-Dec-17 Wed 4.8 4.8 4.73 4.77 ### ### ###
2014-Dec-16 Tue 4.78 4.79 4.73 4.77 315,253 ### 31.2 31.2 ###
2014-Dec-15 Mon 4.87 ### 4.76 4.79 20.4 20.4 0.3
2014-Dec-12 Fri 4.85 ### 4.82 ### 81.9 81.9 0.0
2014-Dec-11 Thu 4.8 4.86 4.78 4.86 ### ### 0.3
2014-Dec-10 Wed 4.85 4.87 4.78 4.85 146,281 ### 72.0 72.0 ###
2014-Dec-09 Tue ### ### 4.84 4.84 ### ### 0.3
2014-Dec-08 Mon ### ### ### ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 18.4 18.4 0.0
2014-Dec-04 Thu ### ### ### ### 79.2 79.2 0.0
2014-Dec-03 Wed ### ### ### ### 277,484 0 86.4 86.4 0.0
2014-Dec-02 Tue 5 ### ### ### ### ### 0.0
2014-Dec-01 Mon ### ### ### 5 235,125 0 31.3 31.3 0.4
2014-Nov-28 Fri ### ### ### ### 343,424 0 12.7 12.7 0.0
2014-Nov-27 Thu 5.28 ### 5.28 ### 76.3 76.3 0.0
2014-Nov-26 Wed 5.29 ### 5.27 5.28 26.7 26.7 0.4
2014-Nov-25 Tue 5.29 ### ### 5.21 ### ### 0.4
2014-Nov-24 Mon 5.26 ### 5.25 ### 396,074 ### 83.8 83.8 0.0
2014-Nov-21 Fri ### ### 5.27 5.27 23.0 23.0 ###
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### 5.28 ### 75.6 75.6 0.0
2014-Nov-18 Tue ### ### 5.26 ### 25.3 25.3 0.0
2014-Nov-17 Mon 5.43 5.43 5.26 5.26 424,674 2,269,882 13.3 13.3 0.4
2014-Nov-14 Fri ### 5.45 ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 273,385 0 26.9 26.9 0.0
2014-Nov-12 Wed ### 5.44 5.28 ### 33.1 33.1 0.0
2014-Nov-11 Tue 5.42 5.46 ### ### 23.6 23.6 0.0
2014-Nov-10 Mon ### ### ### ### 77.1 77.1 0.0
2014-Nov-07 Fri ### 5.46 ### 5.29 ### ### 0.4
2014-Nov-06 Thu ### ### ### ### 204,227 0 80.6 80.6 0.0
2014-Nov-05 Wed ### 5.24 ### ### 32.6 32.6 0.0
2014-Nov-04 Tue ### ### ### ### 72.0 72.0 0.0
2014-Nov-03 Mon ### 5.2 ### ### 198,546 ### 35.8 35.8 0.0
2014-Oct-31 Fri ### 5.2 ### ### 393,572 1,023,287 86.5 86.5 0.0
2014-Oct-30 Thu ### ### ### ### 26.9 26.9 0.0
2014-Oct-29 Wed ### ### ### ### 21.7 21.7 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 306,459 0 ### ### 0.0
2014-Oct-24 Fri ### 5.2 ### ### ### ### 0.0
2014-Oct-23 Thu ### ### ### ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 181,584 0 81.0 81.0 0.0
2014-Oct-21 Tue ### ### 4.89 ### 82.5 82.5 0.0
2014-Oct-20 Mon 4.85 ### 4.83 4.89 80.9 80.9 ###
2014-Oct-17 Fri 4.84 4.85 4.8 4.83 31.8 31.8 0.3
2014-Oct-16 Thu 4.79 4.83 4.71 4.79 69.7 69.7 0.3
2014-Oct-15 Wed 4.79 4.85 4.71 4.85 312,554 ### ### ### ###
2014-Oct-14 Tue 4.75 4.79 4.71 4.78 65.6 65.6 ###
2014-Oct-13 Mon 4.82 4.86 4.76 4.79 ### ### 0.3
2014-Oct-10 Fri ### ### 4.85 4.87 334,154 810,323 ### ### 0.3
2014-Oct-09 Thu 5 ### ### ### 135,755 0 21.8 21.8 0.0
2014-Oct-08 Wed ### 5 ### 5 ### ### 0.4
2014-Oct-07 Tue ### ### ### ### 274,227 0 ### ### 0.0
2014-Oct-06 Mon ### ### ### ### 61,251 0 ### ### 0.0
2014-Oct-03 Fri ### 5 ### 5 69.8 69.8 0.4
2014-Oct-02 Thu ### ### ### ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 86.0 86.0 0.0
2014-Sep-30 Tue 5 ### ### ### 591,287 0 75.1 75.1 0.0
2014-Sep-29 Mon ### ### 5 5 ### ### 0.4
2014-Sep-26 Fri ### ### 5 ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 144,329 0 75.7 75.7 0.0
2014-Sep-24 Wed ### 5.2 ### ### 196,278 510,322 18.3 18.3 0.0
2014-Sep-23 Tue ### ### ### ### 282,343 0 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 381,446 0 82.7 82.7 0.0
2014-Sep-19 Fri ### ### 5 ### ### ### 0.0
2014-Sep-18 Thu ### ### 5 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 379,727 0 28.1 28.1 0.0
2014-Sep-16 Tue ### ### ### ### 255,280 0 ### ### 0.0
2014-Sep-15 Mon ### ### ### ### 169,786 0 76.5 76.5 0.0
2014-Sep-12 Fri 5.2 5.24 ### 5.2 ### ### ###
2014-Sep-11 Thu 5.25 5.25 ### 5.2 362,043 ### 28.4 28.4 ###
2014-Sep-10 Wed 5.22 5.29 5.22 5.24 341,876 1,796,558 79.0 79.0 0.4
2014-Sep-09 Tue ### 5.27 ### 5.27 397,073 1,046,287 ### ### ###
2014-Sep-08 Mon ### ### ### ### 247,655 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 256,442 0 80.5 80.5 0.0
2014-Sep-04 Thu ### ### ### ### 82.8 82.8 0.0
2014-Sep-03 Wed 5 ### ### ### 174,244 0 81.6 81.6 0.0
2014-Sep-02 Tue ### ### ### ### 112,050 0 ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 26.1 26.1 0.0
2014-Aug-29 Fri 5 ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### 4.86 ### 28.9 28.9 0.0
2014-Aug-27 Wed ### ### ### ### 26.4 26.4 0.0
2014-Aug-26 Tue 5.22 5.22 ### ### 17.7 17.7 0.0
2014-Aug-25 Mon 5.24 5.27 ### 5.27 123,343 ### 76.5 76.5 ###
2014-Aug-22 Fri ### ### ### 5.25 ### ### 0.4
2014-Aug-21 Thu ### 5.41 5.28 ### ### ### 0.0
2014-Aug-20 Wed 5.2 ### 5.2 5.29 311,589 ### ### ### 0.4
2014-Aug-19 Tue 5.2 5.2 ### 5.2 165,127 ### 67.3 67.3 ###
2014-Aug-18 Mon ### ### ### ### 201,644 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 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 2024-05-08 11:24:27 thru 2024-05-08 11:24:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000