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 Tue 24-May-07 04:49:22 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

(BGA) BEGA CHEESE LIMITED Daily Prices Page 5...

     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 .. Monday 6th May 2024
Latest price with VOLUME for BGA .. Monday 6th 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
2014-Aug-14 Thu ### ### 4.88 ### 81.3 81.3 0.0
2014-Aug-13 Wed 4.89 ### 4.87 ### 73.2 73.2 0.0
2014-Aug-12 Tue 4.88 ### 4.87 ### ### ### 0.0
2014-Aug-11 Mon ### ### 4.85 4.87 ### ### 0.3
2014-Aug-08 Fri 4.87 ### 4.85 ### 83.9 83.9 0.0
2014-Aug-07 Thu 4.87 4.88 4.82 4.87 170,045 ### ### ### 0.3
2014-Aug-06 Wed 4.88 ### 4.85 4.87 ### ### 0.3
2014-Aug-05 Tue 4.86 ### 4.84 4.88 193,977 469,424 81.8 81.8 0.3
2014-Aug-04 Mon 4.85 4.88 4.83 4.85 ### ### ###
2014-Aug-01 Fri 4.84 ### 4.81 4.85 232,551 559,285 ### ### ###
2014-Jul-31 Thu 4.86 ### 4.85 4.88 ### ### 0.3
2014-Jul-30 Wed ### ### 4.88 ### 152,344 ### ### ### 0.0
2014-Jul-29 Tue 4.85 ### 4.82 ### ### ### 0.0
2014-Jul-28 Mon 4.85 4.87 4.84 4.85 71.3 71.3 ###
2014-Jul-25 Fri 4.85 4.89 4.8 4.86 72.6 72.6 0.3
2014-Jul-24 Thu ### ### 4.85 4.85 64,671 156,827 20.5 20.5 ###
2014-Jul-23 Wed ### ### ### ### 23.0 23.0 0.0
2014-Jul-22 Tue ### ### 4.89 ### 130,288 318,554 74.1 74.1 0.0
2014-Jul-21 Mon ### ### 4.88 ### 76.7 76.7 0.0
2014-Jul-18 Fri ### ### 4.85 4.87 ### ### 0.3
2014-Jul-17 Thu ### ### ### ### 181,743 0 24.0 24.0 0.0
2014-Jul-16 Wed ### ### 4.86 ### ### ### 0.0
2014-Jul-15 Tue ### ### 4.85 ### 169,759 ### 80.9 80.9 0.0
2014-Jul-14 Mon 4.84 ### 4.83 ### 132,125 319,081 86.2 86.2 0.0
2014-Jul-11 Fri 4.84 4.88 4.82 4.82 145,041 703,448 ### ### 0.3
2014-Jul-10 Thu 4.85 ### 4.85 4.88 93,420 226,543 ### ### 0.3
2014-Jul-09 Wed 4.88 4.89 4.82 4.85 102,628 498,258 ### ### ###
2014-Jul-08 Tue 4.87 ### 4.85 ### 175,478 ### 79.5 79.5 0.0
2014-Jul-07 Mon 4.88 ### 4.85 4.85 142,788 ### ### ### ###
2014-Jul-04 Fri 4.88 ### 4.85 ### 71.9 71.9 0.0
2014-Jul-03 Thu 4.86 4.88 4.84 4.86 ### ### 0.3
2014-Jul-02 Wed 4.86 ### 4.86 4.87 157,922 383,750 69.3 69.3 0.3
2014-Jul-01 Tue 4.89 ### 4.84 ### 168,083 ### ### ### 0.0
2014-Jun-30 Mon 4.85 ### 4.8 4.87 187,444 ### 78.0 78.0 0.3
2014-Jun-27 Fri ### ### 4.84 4.85 17.8 17.8 ###
2014-Jun-26 Thu 4.87 ### 4.82 ### 99,628 ### 77.7 77.7 0.0
2014-Jun-25 Wed ### ### 4.79 ### ### ### 0.0
2014-Jun-24 Tue ### ### 4.88 ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 125,981 0 ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 137,586 0 ### ### 0.0
2014-Jun-19 Thu ### ### 4.85 ### ### ### 0.0
2014-Jun-18 Wed ### ### 4.87 4.88 ### ### 0.3
2014-Jun-17 Tue 4.81 ### 4.79 ### 86.5 86.5 0.0
2014-Jun-16 Mon 4.82 4.84 4.74 4.8 406,420 1,946,751 ### ### 0.3
2014-Jun-13 Fri 5 ### 4.86 ### 349,187 848,524 15.5 15.5 0.0
2014-Jun-12 Thu ### ### ### ### 32.4 32.4 0.0
2014-Jun-11 Wed ### ### ### ### 157,859 0 23.3 23.3 0.0
2014-Jun-10 Tue ### 5.2 ### ### 109,022 283,457 34.9 34.9 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### 5.2 5 ### 19.1 19.1 0.0
2014-Jun-04 Wed ### 5.26 ### 5.2 241,486 ### ### ### ###
2014-Jun-03 Tue 5.26 5.26 ### ### ### ### 0.0
2014-Jun-02 Mon ### ### 5.24 5.28 ### ### 0.4
2014-May-30 Fri ### ### 5.29 ### 149,350 ### ### ### 0.0
2014-May-29 Thu ### ### 5.27 ### 85.7 85.7 0.0
2014-May-28 Wed ### 5.45 5.275 ### 16.9 16.9 0.0
2014-May-27 Tue 5.25 ### 5.25 ### ### ### 0.0
2014-May-26 Mon ### 5.29 ### 5.25 169,726 448,925 ### ### 0.4
2014-May-23 Fri ### ### ### ### 79.3 79.3 0.0
2014-May-22 Thu ### 5.155 ### ### 221,978 572,148 ### ### 0.0
2014-May-21 Wed ### ### ### ### 329,386 0 ### ### 0.0
2014-May-20 Tue ### ### ### ### 153,876 0 ### ### 0.0
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### ### ### 18.2 18.2 0.0
2014-May-13 Tue ### ### ### ### 82.6 82.6 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 103,550 0 25.0 25.0 0.0
2014-May-08 Thu ### ### ### ### 107,529 0 81.8 81.8 0.0
2014-May-07 Wed ### ### ### ### 21.0 21.0 0.0
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 103,680 0 ### ### 0.0
2014-Apr-29 Tue ### ### ### ### 225,086 0 ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### 5.2 ### ### 18.7 18.7 0.0
2014-Apr-23 Wed ### ### ### ### 250,656 0 90.9 90.9 0.0
2014-Apr-22 Tue 5 ### ### ### ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 20.3 20.3 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue ### ### 4.89 ### 232,988 569,655 78.7 78.7 0.0
2014-Apr-14 Mon ### ### ### 4.86 564,049 0 ### ### 0.3
2014-Apr-11 Fri ### ### ### ### 129,943 0 ### ### 0.0
2014-Apr-10 Thu 5.2 5.2 ### ### 177,422 ### ### ### 0.0
2014-Apr-09 Wed ### 5.2 ### 5.2 313,929 ### 87.0 87.0 ###
2014-Apr-08 Tue 5 ### ### ### 80.6 80.6 0.0
2014-Apr-07 Mon ### ### ### 5 ### ### 0.4
2014-Apr-04 Fri ### 5.2 ### ### 197,451 513,372 70.5 70.5 0.0
2014-Apr-03 Thu ### 5.24 ### ### 344,870 903,559 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 421,972 0 10.3 10.3 0.0
2014-Apr-01 Tue 5.25 ### 5.22 ### ### ### 0.0
2014-Mar-31 Mon 5.41 5.44 5.21 5.26 300,885 ### ### ### 0.4
2014-Mar-28 Fri 5.4 5.41 5.28 5.41 67.8 67.8 ###
2014-Mar-27 Thu 5.42 5.46 ### ### 276,578 755,057 27.4 27.4 0.0
2014-Mar-26 Wed 5.41 5.49 5.4 5.49 85.3 85.3 0.4
2014-Mar-25 Tue 5.48 5.5 ### ### 300,074 ### ### ### 0.0
2014-Mar-24 Mon 5.55 5.56 5.5 5.55 607,981 ### 67.6 67.6 ###
2014-Mar-21 Fri 5.5 5.59 5.44 5.55 75.9 75.9 ###
2014-Mar-20 Thu ### ### 5.51 5.57 404,128 1,113,372 34.6 34.6 0.4
2014-Mar-19 Wed 5.44 ### ### ### 332,143 0 ### ### 0.0
2014-Mar-18 Tue 5.42 5.44 5.4 5.44 ### ### 0.4
2014-Mar-17 Mon ### 5.43 ### 5.41 213,689 ### ### ### ###
2014-Mar-14 Fri 5.44 5.44 ### ### 27.9 27.9 0.0
2014-Mar-13 Thu 5.5 5.51 ### 5.44 281,275 ### 17.1 17.1 0.4
2014-Mar-12 Wed 5.45 5.59 5.45 5.5 81.4 81.4 0.4
2014-Mar-11 Tue 5.4 5.49 ### 5.49 489,548 ### 86.8 86.8 0.4
2014-Mar-10 Mon 5.48 5.48 ### ### 21.0 21.0 0.0
2014-Mar-07 Fri ### 5.55 ### ### ### ### 0.0
2014-Mar-06 Thu ### 5.44 ### ### 328,984 ### ### ### 0.0
2014-Mar-05 Wed ### 5.44 ### ### 463,589 ### 69.0 69.0 0.0
2014-Mar-04 Tue ### 5.4 ### 5.4 70.6 70.6 0.4
2014-Mar-03 Mon ### 5.4 ### 5.4 75,127 202,842 79.5 79.5 0.4
2014-Feb-28 Fri ### 5.4 ### ### 129,640 350,028 ### ### 0.0
2014-Feb-27 Thu 5.41 5.42 ### ### ### ### 0.0
2014-Feb-26 Wed 5.44 5.47 ### 5.42 201,149 550,142 29.7 29.7 0.4
2014-Feb-25 Tue 5.45 5.48 5.43 5.43 35.0 35.0 0.4
2014-Feb-24 Mon ### 5.46 ### 5.43 ### ### 0.4
2014-Feb-21 Fri 5.26 5.42 5.26 ### 494,652 2,641,441 ### ### 0.0
2014-Feb-20 Thu ### ### 5.24 5.26 540,086 1,415,025 ### ### 0.4
2014-Feb-19 Wed ### 5.42 ### ### 901,881 ### 91.8 91.8 0.0
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon ### 5.23 ### ### 33.4 33.4 0.0
2014-Feb-14 Fri ### ### ### ### 298,343 0 77.6 77.6 0.0
2014-Feb-13 Thu ### ### ### ### 322,070 0 86.3 86.3 0.0
2014-Feb-12 Wed ### ### ### 5 66.1 66.1 0.4
2014-Feb-11 Tue ### ### ### ### 76.4 76.4 0.0
2014-Feb-10 Mon ### ### 4.88 ### 74.0 74.0 0.0
2014-Feb-07 Fri ### ### 4.85 ### 122,948 298,148 63.1 63.1 0.0
2014-Feb-06 Thu ### ### 4.89 ### 234,053 572,259 ### ### 0.0
2014-Feb-05 Wed ### ### 4.88 ### 151,181 368,881 ### ### 0.0
2014-Feb-04 Tue 4.79 ### 4.79 ### 163,374 391,280 ### ### 0.0
2014-Feb-03 Mon 4.85 ### 4.83 4.87 ### ### 0.3
2014-Jan-31 Fri 4.82 4.86 4.79 4.83 335,473 1,618,657 ### ### 0.3
2014-Jan-30 Thu 4.8 4.87 4.77 4.87 84.2 84.2 0.3
2014-Jan-29 Wed 4.8 4.85 4.77 4.85 ### ### ###
2014-Jan-28 Tue 4.79 4.83 4.75 4.8 197,521 946,125 77.0 77.0 0.3
2014-Jan-24 Fri 4.8 4.85 4.75 4.83 77,254 ### ### ### 0.3
2014-Jan-23 Thu 4.84 4.84 4.76 4.8 91,626 ### ### ### 0.3
2014-Jan-22 Wed ### ### 4.76 4.8 ### ### 0.3
2014-Jan-21 Tue 4.73 ### 4.72 ### ### ### 0.0
2014-Jan-20 Mon 4.73 4.74 ### 4.73 ### ### 0.3
2014-Jan-17 Fri ### 4.72 ### 4.71 ### ### ###
2014-Jan-16 Thu 4.55 4.74 4.55 ### 638,152 ### ### ### 0.0
2014-Jan-15 Wed 4.51 ### 4.48 ### 271,253 ### 85.5 85.5 0.0
2014-Jan-14 Tue ### ### 4.45 4.47 234,422 521,588 14.7 14.7 ###
2014-Jan-13 Mon ### ### 4.58 4.58 ### ### 0.3
2014-Jan-10 Fri ### ### 4.58 4.58 25.3 25.3 0.3
2014-Jan-09 Thu 4.54 ### 4.54 ### 416,479 ### ### ### 0.0
2014-Jan-08 Wed 4.46 4.56 4.46 4.5 296,447 1,336,975 ### ### ###
2014-Jan-07 Tue 4.44 4.52 4.41 4.5 ### ### ###
2014-Jan-06 Mon 4.57 4.58 4.42 4.43 56,685 255,082 11.7 11.7 ###
2014-Jan-03 Fri 4.48 4.55 4.47 4.48 60,821 ### 74.0 74.0 ###
2014-Jan-02 Thu 4.52 4.54 4.47 4.5 128,370 ### ### ### ###
2013-Dec-31 Tue 4.49 4.52 4.43 4.52 76.1 76.1 0.3
2013-Dec-30 Mon 4.41 4.5 4.41 4.5 92,789 413,374 84.2 84.2 ###
2013-Dec-27 Fri 4.45 4.45 4.41 4.43 27.7 27.7 ###
2013-Dec-24 Tue ### 4.45 ### 4.45 ### ### 0.3
2013-Dec-23 Mon 4.4 4.44 ### 4.42 77,541 172,141 ### ### 0.3
2013-Dec-20 Fri 4.49 4.52 ### 4.4 254,984 ### 15.7 15.7 0.3
2013-Dec-19 Thu 4.47 4.49 ### 4.49 322,043 722,986 67.3 67.3 ###
2013-Dec-18 Wed ### 4.49 ### 4.42 86.8 86.8 0.3
2013-Dec-17 Tue 4.4 4.4 ### ### 99,550 ### ### ### 0.0
2013-Dec-16 Mon 4.42 4.47 ### ### ### ### 0.0
2013-Dec-13 Fri 4.44 4.44 ### 4.42 21.0 21.0 0.3
2013-Dec-12 Thu 4.4 4.42 ### 4.4 ### ### 0.3
2013-Dec-11 Wed 4.44 4.45 ### 4.4 24.5 24.5 0.3
2013-Dec-10 Tue 4.4 4.5 4.4 4.44 ### ### 0.3
2013-Dec-09 Mon 4.41 4.45 ### 4.4 163,246 363,222 ### ### 0.3
2013-Dec-06 Fri 4.55 4.56 4.48 4.48 ### ### ###
2013-Dec-05 Thu 4.51 4.56 4.51 4.56 141,854 ### ### ### 0.3
2013-Dec-04 Wed ### ### 4.54 4.56 ### ### 0.3
2013-Dec-03 Tue 4.55 4.71 4.55 ### 88.9 88.9 0.0
2013-Dec-02 Mon 4.7 4.7 4.52 4.55 991,584 ### 15.4 15.4 0.3
2013-Nov-29 Fri 4.7 4.7 ### ### 290,849 ### ### ### 0.0
2013-Nov-28 Thu ### ### ### 4.74 ### ### 0.3
2013-Nov-27 Wed ### ### ### ### 35.4 35.4 0.0
2013-Nov-26 Tue ### 4.71 ### ### 74.4 74.4 0.0
2013-Nov-25 Mon 4.71 4.71 ### ### 345,651 ### ### ### 0.0
2013-Nov-22 Fri 4.7 4.85 ### 4.71 439,580 1,065,981 69.9 69.9 ###
2013-Nov-21 Thu ### 4.7 ### ### 504,078 1,184,583 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue 4.8 4.8 ### ### ### ### 0.0
2013-Nov-18 Mon 4.8 4.88 4.76 4.78 ### ### ###
2013-Nov-15 Fri 4.43 4.75 4.43 4.75 775,183 3,558,089 ### ### ###
2013-Nov-14 Thu ### ### 4.41 4.45 9.7 9.7 0.3
2013-Nov-13 Wed ### ### ### 4.58 343,287 0 95.8 95.8 0.3
2013-Nov-12 Tue 4.49 4.5 ### ### ### ### 0.0
2013-Nov-11 Mon ### ### 4.52 4.52 205,257 463,880 19.9 19.9 0.3
2013-Nov-08 Fri 4.8 4.8 4.51 ### ### ### 0.0
2013-Nov-07 Thu 4.81 4.88 4.8 4.84 643,972 3,116,824 ### ### 0.3
2013-Nov-06 Wed ### ### 4.8 4.81 512,742 1,230,580 14.4 14.4 ###
2013-Nov-05 Tue ### ### 4.83 ### 432,675 ### 16.1 16.1 0.0
2013-Nov-04 Mon 4.86 ### 4.86 ### ### ### 0.0
2013-Nov-01 Fri 4.85 ### 4.7 4.83 34.5 34.5 0.3
2013-Oct-31 Thu 4.4 4.47 ### 4.41 71.5 71.5 ###
2013-Oct-30 Wed ### 4.44 4.29 ### ### ### 0.0
2013-Oct-29 Tue ### 4.54 4 ### 691,881 ### 89.7 89.7 0.0
2013-Oct-28 Mon ### ### 4 4 593,987 1,187,974 34.4 34.4 0.3
2013-Oct-25 Fri ### 4 ### 4 120,158 ### ### ### 0.3
2013-Oct-24 Thu 4 4 ### ### ### ### 0.0
2013-Oct-23 Wed ### ### ### ### 191,143 0 17.5 17.5 0.0
2013-Oct-22 Tue ### ### ### 4 ### ### 0.3
2013-Oct-21 Mon ### 4.21 ### ### ### ### 0.0
2013-Oct-18 Fri ### ### 3.84 3.88 742,085 ### ### ### 0.3
2013-Oct-17 Thu 3.84 ### 3.82 3.85 932,821 1,781,688 ### ### 0.3
2013-Oct-16 Wed 3.85 3.87 3.83 3.83 ### ### ###
2013-Oct-15 Tue 3.83 3.88 3.79 3.85 73.5 73.5 0.3
2013-Oct-14 Mon 3.85 ### 3.83 3.83 440,570 ### ### ### ###
2013-Oct-11 Fri 3.75 ### 3.75 3.82 83.4 83.4 0.3
2013-Oct-10 Thu ### 3.79 ### 3.7 ### ### 0.3
2013-Oct-09 Wed 3.5 ### 3.46 ### 93.5 93.5 0.0
2013-Oct-08 Tue ### ### 3.41 3.5 ### ### 0.3
2013-Oct-07 Mon ### ### 3.58 3.58 ### ### 0.3
2013-Oct-04 Fri ### 3.76 3.58 ### 146,824 538,844 21.9 21.9 0.0
2013-Oct-03 Thu ### ### 3.58 ### ### ### 0.0
2013-Oct-02 Wed 3.57 ### 3.49 ### 79.8 79.8 0.0
2013-Oct-01 Tue 3.53 3.57 3.5 3.57 216,673 ### ### ### 0.3
2013-Sep-30 Mon 3.51 3.55 3.48 3.55 171,740 ### 86.8 86.8 ###
2013-Sep-27 Fri 3.49 3.5 3.47 3.49 ### ### ###
2013-Sep-26 Thu 3.4 3.56 3.4 3.45 ### ### ###
2013-Sep-25 Wed ### 3.4 ### ### 76.1 76.1 0.0
2013-Sep-24 Tue ### 3.4 ### ### 323,326 549,654 ### ### 0.0
2013-Sep-23 Mon 3.4 3.42 ### 3.4 88,785 151,822 73.2 73.2 0.2
2013-Sep-20 Fri 3.41 3.42 ### 3.42 141,950 ### ### ### 0.2
2013-Sep-19 Thu 3.46 3.46 3.4 3.4 18.1 18.1 0.2
2013-Sep-18 Wed 3.5 3.5 3.45 3.46 129,876 ### ### ### 0.2
2013-Sep-17 Tue 3.45 3.5 3.41 3.45 72.6 72.6 ###
2013-Sep-16 Mon ### 3.45 ### 3.42 85.2 85.2 0.2
2013-Sep-13 Fri 3.41 3.49 3.27 ### 9.8 9.8 0.0
2013-Sep-12 Thu 3.2 3.4 3.2 ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 77.5 77.5 0.0
2013-Sep-10 Tue 3.21 3.21 ### ### 66,559 106,827 ### ### 0.0
2013-Sep-09 Mon 3.21 3.21 ### ### ### ### 0.0
2013-Sep-06 Fri ### 3.21 ### ### 100,041 ### 70.6 70.6 0.0
2013-Sep-05 Thu 3.2 3.24 ### ### 456,288 739,186 ### ### 0.0
2013-Sep-04 Wed 3.2 3.25 ### 3.22 76.0 76.0 0.2
2013-Sep-03 Tue ### ### ### ### 75.7 75.7 0.0
2013-Sep-02 Mon ### 3.25 ### ### ### ### 0.0
2013-Aug-30 Fri ### 3.2 ### ### 81.2 81.2 0.0
2013-Aug-29 Thu ### ### ### ### 123,877 0 ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 95,177 0 73.6 73.6 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### ### ### 0.0
2013-Aug-23 Fri ### ### 2.87 ### 213,979 307,059 ### ### 0.0
2013-Aug-22 Thu 2.76 ### 2.73 ### 534,655 ### 94.4 94.4 0.0
2013-Aug-21 Wed 2.76 2.76 2.74 2.76 ### ### 0.2
2013-Aug-20 Tue 2.75 2.76 2.73 2.76 30,546 83,848 ### ### 0.2
2013-Aug-19 Mon 2.75 2.76 2.74 2.75 70.3 70.3 ###
2013-Aug-16 Fri 2.73 2.76 2.73 2.75 83,254 ### ### ### ###
2013-Aug-15 Thu 2.76 2.76 2.75 2.76 ### ### 0.2
2013-Aug-14 Wed 2.77 2.77 2.72 2.76 141,287 ### 31.8 31.8 0.2
2013-Aug-13 Tue 2.76 2.77 2.75 2.77 77,573 ### 62.7 62.7 0.2
2013-Aug-12 Mon 2.76 2.76 2.75 2.75 21.4 21.4 ###
2013-Aug-09 Fri 2.76 2.76 2.74 2.76 104,847 288,329 70.8 70.8 0.2
2013-Aug-08 Thu 2.75 2.77 2.74 2.76 700,176 1,928,984 ### ### 0.2
2013-Aug-07 Wed 2.75 2.75 2.71 2.72 34.8 34.8 0.2
2013-Aug-06 Tue 2.73 2.76 2.71 2.75 79.3 79.3 ###
2013-Aug-05 Mon 2.77 2.77 2.73 2.75 ### ### ###
2013-Aug-02 Fri 2.77 2.78 ### 2.7 ### ### 0.2
2013-Aug-01 Thu 2.76 2.77 2.75 2.77 74.1 74.1 0.2
2013-Jul-31 Wed 2.74 2.78 2.74 2.76 ### ### 0.2
2013-Jul-30 Tue 2.74 2.75 ### 2.74 246,322 ### 70.8 70.8 0.2
2013-Jul-29 Mon 2.75 2.77 2.73 2.73 27.0 27.0 ###
2013-Jul-26 Fri 2.76 2.77 2.74 2.74 24.3 24.3 0.2
2013-Jul-25 Thu 2.77 2.77 2.73 2.76 ### ### 0.2
2013-Jul-24 Wed 2.75 2.77 2.72 2.76 108,177 296,945 71.4 71.4 0.2
2013-Jul-23 Tue 2.75 2.75 2.73 2.75 93,152 ### ### ### ###
2013-Jul-22 Mon 2.78 2.78 2.73 2.75 150,273 ### ### ### ###
2013-Jul-19 Fri 2.78 2.78 2.72 2.72 90,240 ### ### ### 0.2
2013-Jul-18 Thu 2.72 2.83 2.71 2.75 194,371 ### ### ### ###
2013-Jul-17 Wed ### 2.71 ### 2.71 ### ### ###
2013-Jul-16 Tue ### ### ### ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### ### ### 0.0
2013-Jul-12 Fri ### ### 2.58 ### 185,642 239,478 ### ### 0.0
2013-Jul-11 Thu ### ### 2.55 ### 853,744 1,088,523 ### ### 0.0
2013-Jul-10 Wed ### ### 2.59 ### 28.9 28.9 0.0
2013-Jul-09 Tue ### ### 2.55 ### 122,486 ### ### ### 0.0
2013-Jul-08 Mon ### ### 2.53 2.59 31.9 31.9 0.2
2013-Jul-05 Fri 2.58 ### 2.57 ### ### ### 0.0
2013-Jul-04 Thu 2.55 ### 2.55 ### ### ### 0.0
2013-Jul-03 Wed 2.51 ### 2.5 ### 92.1 92.1 0.0
2013-Jul-02 Tue 2.59 ### 2.51 ### 100,956 ### ### ### 0.0
2013-Jul-01 Mon 2.58 ### 2.51 ### 65,457 82,148 ### ### 0.0
2013-Jun-28 Fri 2.52 ### 2.52 2.58 82.5 82.5 0.2
2013-Jun-27 Thu ### ### 2.51 2.56 51,286 ### ### ### 0.2
2013-Jun-26 Wed ### ### ### ### 41,856 0 ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 82.3 82.3 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri ### ### 2.58 ### 103,880 ### ### ### 0.0
2013-Jun-20 Thu ### ### 2.51 ### 59,055 ### ### ### 0.0
2013-Jun-19 Wed ### 2.72 ### ### 19.8 19.8 0.0
2013-Jun-18 Tue ### 2.7 ### 2.7 24,256 32,745 82.1 82.1 0.2
2013-Jun-17 Mon ### 2.74 ### 2.74 28,142 38,554 87.0 87.0 0.2
2013-Jun-14 Fri ### 2.72 ### ### 47,988 ### ### ### 0.0
2013-Jun-13 Thu 2.71 2.74 ### ### ### ### 0.0
2013-Jun-12 Wed ### 2.74 ### 2.7 23,783 32,582 ### ### 0.2
2013-Jun-11 Tue ### 2.74 ### ### 79.8 79.8 0.0
2013-Jun-07 Fri ### 2.75 ### ### 47,720 ### 77.7 77.7 0.0
2013-Jun-06 Thu ### 2.74 ### ### 208,579 285,753 27.3 27.3 0.0
2013-Jun-05 Wed ### ### ### ### 38,484 0 ### ### 0.0
2013-Jun-04 Tue ### ### 2.59 ### ### ### 0.0
2013-Jun-03 Mon 2.72 2.72 ### 2.71 81,988 ### ### ### ###
2013-May-31 Fri 2.73 2.74 2.7 2.72 90,822 ### ### ### 0.2
2013-May-30 Thu 2.8 2.83 2.73 2.73 451,574 1,255,375 16.0 16.0 ###
2013-May-29 Wed ### ### 2.76 ### 69.8 69.8 0.0
2013-May-28 Tue 2.8 2.86 2.78 2.8 ### ### 0.2
2013-May-27 Mon 2.85 2.85 2.79 2.79 171,786 ### ### ### ###
2013-May-24 Fri ### ### 2.85 2.85 ### ### ###
2013-May-23 Thu 2.87 2.87 2.83 2.85 42.4 42.4 ###
2013-May-22 Wed ### ### 2.8 2.89 23.2 23.2 ###
2013-May-21 Tue ### ### 2.89 2.89 34.7 34.7 ###
2013-May-20 Mon 2.88 ### 2.87 2.87 35.2 35.2 ###
2013-May-17 Fri 2.89 2.89 2.87 2.88 31.5 31.5 0.2
2013-May-16 Thu 2.88 ### 2.84 2.87 ### ### ###
2013-May-15 Wed 2.83 2.87 2.8 2.87 54,386 154,184 85.5 85.5 ###
2013-May-14 Tue 2.84 2.85 2.75 2.83 46,386 129,880 29.6 29.6 0.2
2013-May-13 Mon 2.79 2.84 2.79 2.84 55,440 ### ### ### 0.2
2013-May-10 Fri 2.85 2.85 2.79 2.79 65,278 184,083 13.2 13.2 ###
2013-May-09 Thu 2.81 2.89 2.81 2.84 44,175 ### ### ### 0.2
2013-May-08 Wed 2.88 2.88 2.8 2.81 ### ### ###
2013-May-07 Tue 2.86 2.88 2.84 2.88 ### ### 0.2
2013-May-06 Mon 2.85 ### 2.81 2.86 555,258 ### ### ### 0.2
2013-May-03 Fri 2.83 2.84 2.81 2.84 75.1 75.1 0.2
2013-May-02 Thu 2.84 2.84 2.82 2.83 ### ### 0.2
2013-May-01 Wed 2.84 2.84 2.83 2.84 75.7 75.7 0.2
2013-Apr-30 Tue 2.8 2.83 2.76 2.83 69,352 ### 78.2 78.2 0.2
2013-Apr-29 Mon 2.8 2.82 2.78 2.8 ### ### 0.2
2013-Apr-26 Fri 2.81 2.84 2.77 2.77 62,280 ### ### ### 0.2
2013-Apr-24 Wed 2.8 2.81 2.78 2.8 8,850 ### 63.9 63.9 0.2
2013-Apr-23 Tue 2.8 2.81 2.75 2.8 74.2 74.2 0.2
2013-Apr-22 Mon 2.79 2.81 2.77 2.81 24,288 ### 76.2 76.2 ###
2013-Apr-19 Fri 2.78 2.83 2.78 2.8 35,756 ### 70.0 70.0 0.2
2013-Apr-18 Thu 2.8 2.85 2.8 2.8 ### ### 0.2
2013-Apr-17 Wed 2.77 2.85 2.75 2.78 65,775 184,170 73.3 73.3 0.2
2013-Apr-16 Tue 2.75 2.8 2.75 2.77 76.5 76.5 0.2
2013-Apr-15 Mon 2.8 2.86 2.7 2.8 82.2 82.2 0.2
2013-Apr-12 Fri 2.89 ### 2.75 2.75 73,770 ### 7.2 7.2 ###
2013-Apr-11 Thu 2.8 2.89 2.79 2.87 ### ### ###
2013-Apr-10 Wed 2.71 2.81 2.71 2.78 85.6 85.6 0.2
2013-Apr-09 Tue ### 2.72 ### 2.7 202,050 274,788 ### ### 0.2
2013-Apr-08 Mon ### 2.7 ### ### 29.3 29.3 0.0
2013-Apr-05 Fri ### 2.7 ### 2.7 78.2 78.2 0.2
2013-Apr-04 Thu ### 2.72 ### 2.7 690,247 ### 89.5 89.5 0.2
2013-Apr-03 Wed ### 2.7 ### ### 87.6 87.6 0.0
2013-Apr-02 Tue ### ### ### ### 31.8 31.8 0.0
2013-Mar-28 Thu ### 2.7 ### 2.7 85.2 85.2 0.2
2013-Mar-27 Wed ### ### ### ### 33,754 0 ### ### 0.0
2013-Mar-26 Tue ### ### 2.58 ### 23.7 23.7 0.0
2013-Mar-25 Mon ### ### 2.59 ### ### ### 0.0
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### 2.59 ### 39,250 50,828 ### ### 0.0
2013-Mar-20 Wed 2.52 ### 2.52 2.57 124,943 157,428 87.2 87.2 ###
2013-Mar-19 Tue 2.55 ### 2.55 2.57 127,842 ### ### ### ###
2013-Mar-18 Mon 2.58 2.59 2.48 2.48 227,558 576,859 11.0 11.0 0.2
2013-Mar-15 Fri ### ### 2.55 2.58 44,926 57,280 15.4 15.4 0.2
2013-Mar-14 Thu 2.56 ### 2.56 ### 88.3 88.3 0.0
2013-Mar-13 Wed ### ### 2.55 2.59 240,120 306,153 ### ### 0.2
2013-Mar-12 Tue 2.7 2.7 ### ### 156,929 211,854 24.0 24.0 0.0
2013-Mar-11 Mon ### 2.72 ### ### 41,447 ### ### ### 0.0
2013-Mar-08 Fri 2.73 2.74 2.7 2.71 23.5 23.5 ###
2013-Mar-07 Thu ### 2.72 2.59 2.71 92.9 92.9 ###
2013-Mar-06 Wed ### ### ### ### 23.7 23.7 0.0
2013-Mar-05 Tue ### ### 2.58 ### 78.6 78.6 0.0
2013-Mar-04 Mon ### ### 2.58 ### 100,625 ### 85.7 85.7 0.0
2013-Mar-01 Fri ### ### 2.59 ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed ### ### 2.53 ### 70.5 70.5 0.0
2013-Feb-26 Tue ### ### 2.55 2.58 ### ### 0.2
2013-Feb-25 Mon ### ### 2.58 ### ### ### 0.0
2013-Feb-22 Fri 2.4 ### 2.4 ### 457,941 549,529 96.2 96.2 0.0
2013-Feb-21 Thu 2.4 2.4 ### ### 72,089 ### 46.7 46.7 0.0
2013-Feb-20 Wed 2.4 2.4 ### 2.4 81,242 ### ### ### ###
2013-Feb-19 Tue ### 2.4 ### 2.4 82.3 82.3 ###
2013-Feb-18 Mon ### 2.4 ### ### 62,029 ### 29.7 29.7 0.0
2013-Feb-15 Fri ### 2.45 ### ### 181,674 222,550 ### ### 0.0
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### 78.9 78.9 0.0
2013-Feb-12 Tue ### ### ### ### 77.2 77.2 0.0
2013-Feb-11 Mon ### ### ### ### 84,740 0 ### ### 0.0
2013-Feb-08 Fri ### ### 2.29 ### 14.4 14.4 0.0
2013-Feb-07 Thu ### ### 2.25 ### 85.5 85.5 0.0
2013-Feb-06 Wed ### 2.43 2.29 ### 67.7 67.7 0.0
2013-Feb-05 Tue ### ### ### 2.28 449,977 0 93.7 93.7 0.2
2013-Feb-04 Mon ### ### ### ### 80.6 80.6 0.0
2013-Feb-01 Fri ### ### ### ### 67,984 0 74.3 74.3 0.0
2013-Jan-31 Thu ### ### ### ### 54,556 0 ### ### 0.0
2013-Jan-30 Wed ### 2.2 ### ### 1,136,223 1,249,845 91.6 91.6 0.0
2013-Jan-29 Tue ### ### 1.955 ### 81.4 81.4 0.0
2013-Jan-25 Fri ### ### 1.945 ### 381,882 371,380 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 18,380 0 ### ### 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 127,971 0 33.1 33.1 0.0
2013-Jan-21 Mon ### ### ### ### 74.9 74.9 0.0
2013-Jan-18 Fri ### 1.945 ### ### 2,987 ### 70.5 70.5 0.0
2013-Jan-17 Thu ### ### ### ### 25.5 25.5 0.0
2013-Jan-16 Wed ### 1.985 ### ### 41,846 ### 82.6 82.6 0.0
2013-Jan-15 Tue ### ### 1.89 ### 73.5 73.5 0.0
2013-Jan-14 Mon ### 1.955 1.925 ### 26,322 ### 80.2 80.2 0.0
2013-Jan-11 Fri 1.955 1.955 ### ### 29.0 29.0 0.0
2013-Jan-10 Thu 1.955 ### ### ### 21,750 0 20.6 20.6 0.0
2013-Jan-09 Wed ### ### ### ### 128,553 0 13.6 13.6 0.0
2013-Jan-08 Tue ### ### ### ### 64,681 0 ### ### 0.0
2013-Jan-07 Mon 1.985 ### ### ### 23,277 0 35.3 35.3 0.0
2013-Jan-04 Fri ### 2 ### ### 77.4 77.4 0.0
2013-Jan-03 Thu ### ### ### ### 80.7 80.7 0.0
2013-Jan-02 Wed ### 2 ### 1.945 19,988 19,988 11.0 11.0 0.1
2012-Dec-31 Mon ### ### ### ### 53,258 0 ### ### 0.0
2012-Dec-28 Fri 2 ### ### 2 53,857 0 ### ### 0.1
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### 2 ### 2 81.4 81.4 0.1
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 82.2 82.2 0.0
2012-Dec-19 Wed ### ### 1.89 ### ### ### 0.0
2012-Dec-18 Tue 1.88 ### 1.88 ### 63,225 ### 76.4 76.4 0.0
2012-Dec-17 Mon ### ### 1.89 ### 65,472 61,871 9.2 9.2 0.0
2012-Dec-14 Fri ### ### ### ### 28,744 0 84.7 84.7 0.0
2012-Dec-13 Thu ### ### ### ### 175,076 0 79.3 79.3 0.0
2012-Dec-12 Wed ### ### ### ### 22,673 0 ### ### 0.0
2012-Dec-11 Tue ### ### ### ### 69.2 69.2 0.0
2012-Dec-10 Mon ### ### ### ### 19,042 0 29.7 29.7 0.0
2012-Dec-07 Fri ### ### ### ### ### ### 0.0
2012-Dec-06 Thu ### ### 1.87 ### 424,543 396,947 24.3 24.3 0.0
2012-Dec-05 Wed ### ### ### 1.955 ### ### ###
2012-Dec-04 Tue 1.885 ### 1.87 1.88 37.1 37.1 0.1
2012-Dec-03 Mon ### ### 1.87 ### 76,852 71,856 ### ### 0.0
2012-Nov-30 Fri ### ### 1.85 ### 106,956 ### ### ### 0.0
2012-Nov-29 Thu 1.875 ### 1.85 1.87 75,848 70,159 ### ### ###
2012-Nov-28 Wed ### ### 1.87 ### ### ### 0.0
2012-Nov-27 Tue ### ### 1.85 1.875 73,556 ### 11.9 11.9 ###
2012-Nov-26 Mon 1.89 ### ### ### 42,083 0 77.5 77.5 0.0
2012-Nov-23 Fri ### 1.945 ### ### ### ### 0.0
2012-Nov-22 Thu ### ### ### 1.945 ### ### 0.1
2012-Nov-21 Wed ### ### ### ### 11,558 0 ### ### 0.0
2012-Nov-20 Tue ### 1.975 ### 1.975 15,058 ### 89.4 89.4 ###
2012-Nov-19 Mon ### 1.985 ### 1.975 44,983 44,645 27.1 27.1 ###
2012-Nov-16 Fri 1.985 ### ### 1.975 182,456 0 ### ### ###
2012-Nov-15 Thu ### ### 1.975 1.985 97,051 ### ### ### ###
2012-Nov-14 Wed ### ### 1.925 ### 257,289 247,640 ### ### 0.0
2012-Nov-13 Tue ### 1.955 ### 1.955 6,846 ### ### ### ###
2012-Nov-12 Mon ### ### ### ### ### ### 0.0
2012-Nov-09 Fri 1.85 ### 1.85 ### 323,156 ### 93.8 93.8 0.0
2012-Nov-08 Thu 1.85 1.86 1.84 1.84 18,743 34,674 22.0 22.0 ###
2012-Nov-07 Wed 1.86 1.88 1.85 1.85 14,488 27,020 ### ### 0.1
2012-Nov-06 Tue 1.88 1.945 1.84 1.925 ### ### 0.1
2012-Nov-05 Mon 1.84 ### 1.84 ### ### ### 0.0
2012-Nov-02 Fri 1.8 1.85 1.78 1.83 83.5 83.5 ###
2012-Nov-01 Thu 1.8 1.8 1.79 1.79 44,875 80,550 ### ### 0.1
2012-Oct-31 Wed 1.8 1.81 1.76 1.81 244,253 ### ### ### ###
2012-Oct-30 Tue 1.79 1.8 1.76 1.775 30.1 30.1 ###
2012-Oct-29 Mon 1.78 1.8 1.75 1.79 223,727 ### 79.2 79.2 0.1
2012-Oct-26 Fri 1.77 ### 1.77 1.79 ### ### 0.1
2012-Oct-25 Thu 1.8 1.8 1.8 1.8 72.6 72.6 0.1
2012-Oct-24 Wed 1.8 1.8 1.8 1.8 2,770 4,986 ### ### 0.1
2012-Oct-23 Tue 1.78 1.8 1.75 1.8 ### ### 0.1
2012-Oct-22 Mon 1.78 1.8 1.78 1.785 68.0 68.0 0.1
2012-Oct-19 Fri 1.79 1.8 1.79 1.8 167,077 ### ### ### 0.1
2012-Oct-18 Thu 1.73 1.8 1.73 1.75 21,281 ### 77.6 77.6 0.1
2012-Oct-17 Wed 1.77 1.79 1.76 1.785 ### ### 0.1
2012-Oct-16 Tue 1.79 1.8 1.76 1.79 17,188 ### 74.2 74.2 0.1
2012-Oct-15 Mon 1.8 1.8 1.76 1.79 6,622 11,787 ### ### 0.1
2012-Oct-12 Fri 1.78 1.8 1.76 1.8 78.5 78.5 0.1
2012-Oct-11 Thu 1.8 1.8 1.78 1.8 ### ### 0.1
2012-Oct-10 Wed 1.8 1.8 1.79 1.79 147,350 ### 25.9 25.9 0.1
2012-Oct-09 Tue 1.78 1.82 1.78 ### 83.8 83.8 0.0
2012-Oct-08 Mon 1.82 1.82 1.82 1.82 74.2 74.2 ###
2012-Oct-05 Fri 1.8 1.82 1.8 1.82 ### ### ###
2012-Oct-04 Thu 1.79 1.8 1.77 1.77 3,120 ### ### ### ###
2012-Oct-03 Wed 1.8 1.8 1.79 1.8 42,549 76,375 ### ### 0.1
2012-Oct-02 Tue 1.8 1.8 1.78 1.8 ### ### 0.1
2012-Oct-01 Mon 1.82 1.82 1.8 1.8 9,028 16,340 17.6 17.6 0.1
2012-Sep-28 Fri 1.75 1.82 1.75 1.78 45,423 81,080 ### ### 0.1
2012-Sep-27 Thu 1.8 1.8 1.72 1.75 706,551 1,243,529 ### ### 0.1
2012-Sep-26 Wed 1.75 1.77 1.7 1.77 79.9 79.9 ###
2012-Sep-25 Tue 1.75 ### 1.72 1.75 61,623 ### 74.5 74.5 0.1
2012-Sep-24 Mon 1.72 1.75 1.72 1.75 7,820 ### ### ### 0.1
2012-Sep-21 Fri 1.72 1.74 ### ### ### ### 0.0
2012-Sep-20 Thu 1.72 1.73 1.72 1.73 97,748 ### ### ### ###
2012-Sep-19 Wed 1.7 1.7 1.7 1.7 65.8 65.8 ###
2012-Sep-18 Tue ### 1.71 1.685 ### 222,123 377,053 ### ### 0.0
2012-Sep-17 Mon 1.7 ### ### 1.7 249,183 0 72.6 72.6 ###
2012-Sep-14 Fri ### ### 1.685 ### 8,844 7,451 64.8 64.8 0.0
2012-Sep-13 Thu 1.685 1.72 1.685 ### 20,844 35,486 74.6 74.6 0.0
2012-Sep-12 Wed 1.7 1.7 1.685 1.685 18.2 18.2 ###
2012-Sep-11 Tue 1.685 1.685 1.685 1.685 7,529 12,686 ### ### ###
2012-Sep-10 Mon 1.675 1.7 1.675 1.685 20,080 33,885 ### ### ###
2012-Sep-07 Fri ### ### ### 1.675 9,879 0 ### ### ###
2012-Sep-06 Thu ### 1.7 ### 1.7 229,752 195,289 76.0 76.0 ###
2012-Sep-05 Wed 1.7 1.7 ### 1.7 79.8 79.8 ###
2012-Sep-04 Tue 1.7 1.71 1.7 1.71 38,227 65,177 79.4 79.4 0.1
2012-Sep-03 Mon 1.7 1.7 1.7 1.7 58,043 98,673 ### ### ###
2012-Aug-31 Fri 1.73 1.73 1.7 1.7 21.6 21.6 ###
2012-Aug-30 Thu 1.7 1.71 1.7 1.71 84.3 84.3 0.1
2012-Aug-29 Wed 1.7 1.7 1.7 1.7 ### ### ###
2012-Aug-28 Tue 1.7 1.73 1.7 1.73 59,250 ### 86.7 86.7 ###
2012-Aug-27 Mon 1.71 1.71 1.7 1.7 ### ### ###
2012-Aug-24 Fri ### 1.7 ### 1.7 ### ### ###
2012-Aug-23 Thu 1.7 1.7 1.7 1.7 66.9 66.9 ###
2012-Aug-22 Wed ### 1.7 ### 1.7 34,425 ### 88.5 88.5 ###
2012-Aug-21 Tue 1.7 1.7 1.7 1.7 ### ### ###
2012-Aug-20 Mon 1.7 1.7 1.685 1.685 1,782 ### ### ### ###
2012-Aug-17 Fri 1.685 ### 1.685 ### 61.9 61.9 0.0
2012-Aug-16 Thu ### 1.685 ### 1.685 1,579,052 1,330,351 71.8 71.8 ###
2012-Aug-15 Wed ### 1.7 ### ### 180,642 153,545 ### ### 0.0
2012-Aug-14 Tue ### 1.7 ### 1.7 45,949 39,056 ### ### ###
2012-Aug-13 Mon ### ### 1.645 ### 21,878 ### 73.8 73.8 0.0
2012-Aug-10 Fri ### ### ### ### 22,822 0 ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 25,984 0 70.5 70.5 0.0
2012-Aug-08 Wed ### ### ### ### 0 0.0
2012-Aug-07 Tue ### ### ### ### 135,649 0 ### ### 0.0
2012-Aug-06 Mon 1.58 ### 1.58 ### 148,453 117,277 84.9 84.9 0.0
2012-Aug-03 Fri 1.58 1.58 1.58 1.58 ### ### 0.1
2012-Aug-02 Thu 1.56 1.58 1.56 1.58 ### ### 0.1
2012-Aug-01 Wed 1.555 1.56 1.555 1.56 37,146 57,854 ### ### ###
2012-Jul-30 Mon 1.55 1.555 1.55 1.555 ### ### ###
2012-Jul-27 Fri 1.545 1.545 1.51 1.51 13,082 19,982 12.7 12.7 0.1
2012-Jul-26 Thu 1.5 1.5 1.48 1.5 69.8 69.8 0.1
2012-Jul-25 Wed 1.5 1.545 ### 1.5 ### ### 0.1
2012-Jul-24 Tue 1.53 ### 1.51 1.53 75.6 75.6 ###
2012-Jul-23 Mon 1.55 1.55 1.53 1.53 36,175 ### ### ### ###
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu 1.54 1.575 1.54 1.575 2,825 ### 86.5 86.5 0.1
2012-Jul-18 Wed 1.57 1.58 1.52 1.52 13.3 13.3 0.1
2012-Jul-17 Tue 1.575 1.575 1.52 1.57 110,542 ### 23.2 23.2 0.1
2012-Jul-16 Mon 1.56 1.57 1.55 1.57 126,171 196,826 82.3 82.3 0.1
2012-Jul-13 Fri 1.55 1.575 1.55 1.56 54,582 85,284 74.2 74.2 ###
2012-Jul-12 Thu 1.55 1.55 1.55 1.55 5,125 7,943 78.1 78.1 ###
2012-Jul-11 Wed 1.58 1.59 1.58 1.59 ### ### ###
2012-Jul-10 Tue ### ### 1.55 1.55 15.6 15.6 ###
2012-Jul-09 Mon 1.59 ### 1.59 ### 45,144 35,889 82.3 82.3 0.0
2012-Jul-06 Fri 1.58 1.58 1.58 1.58 ### ### 0.1
2012-Jul-05 Thu ### ### 1.55 1.58 36,275 ### 18.5 18.5 0.1
2012-Jul-04 Wed 1.57 ### 1.55 ### ### ### 0.0
2012-Jul-03 Tue 1.58 ### 1.54 1.55 118,222 ### 16.0 16.0 ###
2012-Jul-02 Mon ### ### ### ### 32,488 0 72.9 72.9 0.0
2012-Jun-29 Fri 1.58 ### 1.55 ### 84,044 ### 65.3 65.3 0.0
2012-Jun-28 Thu 1.555 1.58 1.55 1.58 38,641 60,473 83.1 83.1 0.1
2012-Jun-27 Wed 1.54 1.58 ### 1.58 39,784 31,429 86.3 86.3 0.1
2012-Jun-26 Tue ### 1.55 ### 1.54 72,676 56,323 ### ### ###
2012-Jun-25 Mon 1.53 1.59 1.525 ### 82.8 82.8 0.0
2012-Jun-22 Fri 1.59 1.59 1.53 1.53 ### ### ###
2012-Jun-21 Thu ### ### ### ### 37,350 0 80.8 80.8 0.0
2012-Jun-20 Wed 1.59 ### 1.59 ### 63,742 50,674 79.7 79.7 0.0
2012-Jun-19 Tue 1.53 ### 1.53 ### 15,181 ### ### ### 0.0
2012-Jun-18 Mon ### ### 1.51 1.52 21,173 15,985 5.9 5.9 0.1
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 30,475 0 83.0 83.0 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 1.645 ### ### ### 28.4 28.4 0.0
2012-Jun-08 Fri ### 1.645 ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 26,023 0 85.9 85.9 0.0
2012-Jun-06 Wed ### ### ### ### 21.9 21.9 0.0
2012-Jun-05 Tue ### ### ### ### 3,750 0 23.8 23.8 0.0
2012-Jun-04 Mon ### ### ### ### 27.7 27.7 0.0
2012-Jun-01 Fri ### 1.7 ### 1.7 ### ### ###
2012-May-31 Thu ### ### ### ### 63.0 63.0 0.0
2012-May-30 Wed 1.655 1.655 ### ### 30.8 30.8 0.0
2012-May-29 Tue ### ### ### ### 0 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### 1.655 1.655 2,422 ### 16.5 16.5 0.1
2012-May-24 Thu ### ### 1.655 ### 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### 1.71 ### 1.71 69.9 69.9 0.1
2012-May-21 Mon ### 1.7 ### 1.7 35,775 ### ### ### ###
2012-May-18 Fri ### ### ### ### 7,379 0 33.9 33.9 0.0
2012-May-17 Thu ### ### ### ### 29,950 0 ### ### 0.0
2012-May-16 Wed 1.7 1.7 ### ### ### ### 0.0
2012-May-15 Tue 1.7 1.7 ### 1.7 80.1 80.1 ###
2012-May-14 Mon 1.7 1.7 1.7 1.7 ### ### ###
2012-May-11 Fri 1.7 1.7 ### 1.7 31,189 ### 70.9 70.9 ###
2012-May-10 Thu 1.7 1.71 1.7 1.7 ### ### ###
2012-May-09 Wed 1.7 1.7 ### 1.7 74,629 ### ### ### ###
2012-May-08 Tue 1.7 ### ### 1.7 504,644 0 ### ### ###
2012-May-07 Mon ### 1.7 ### 1.7 526,548 ### ### ### ###
2012-May-04 Fri ### 1.7 ### 1.7 653,340 ### ### ### ###
2012-May-03 Thu ### 1.7 ### 1.7 1,152,350 ### ### ### ###
2012-May-02 Wed ### ### ### 1.685 105,880 0 72.8 72.8 ###
2012-May-01 Tue ### ### ### ### 77.1 77.1 0.0
2012-Apr-30 Mon ### ### ### ### 54,840 0 ### ### 0.0
2012-Apr-27 Fri ### 1.655 ### 1.655 81,944 ### ### ### 0.1
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue 1.655 ### 1.655 ### 240,887 ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 86.9 86.9 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 2,277 0 ### ### 0.0
2012-Apr-18 Wed 1.655 ### 1.655 ### 23,743 19,647 83.8 83.8 0.0
2012-Apr-17 Tue ### ### 1.655 ### 36.2 36.2 0.0
2012-Apr-16 Mon ### ### 1.675 1.675 ### ### ###
2012-Apr-13 Fri ### 1.7 ### ### 146,745 ### ### ### 0.0
2012-Apr-12 Thu ### ### 1.655 1.655 5,250 4,344 ### ### 0.1
2012-Apr-11 Wed ### ### ### ### 80,141 0 ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 85,023 0 89.0 89.0 0.0
2012-Apr-05 Thu ### ### 1.625 1.625 9.8 9.8 ###
2012-Apr-04 Wed ### ### ### ### ### ### 0.0
2012-Apr-03 Tue 1.7 1.7 ### ### 26.7 26.7 0.0
2012-Apr-02 Mon 1.7 1.7 1.7 1.7 36,573 62,174 ### ### ###
2012-Mar-30 Fri 1.7 1.7 1.7 1.7 66.9 66.9 ###
2012-Mar-29 Thu 1.7 1.7 ### 1.7 ### ### ###


<< 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 2024-05-07 16:49:22 thru 2024-05-07 16:49:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000