Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2019-09-21 11:00:26 GMT
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

(BHP) BHP GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for BHP    Limits Next Section


Company Details for (BHP) BHP GROUP LIMITED

Listing CodeBHP
Listing NameBHP GROUP LIMITED
GICS SectorMaterials
ISIN NameBHP BILLITON LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000BHP4


Maximum Price date available .. Friday 20th September 2019
Latest price with VOLUME for BHP .. Friday 20th September 2019

BHP 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
MIN8.22###0.0
MAX50######


Font Format Legend

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



End of day Prices (full format),

600 Days for (BHP) BHP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.286
2010-Mar-25 Thu###43.52######23,290,544#########0.0
2010-Mar-24 Wed43.5#########14,586,742035.435.40.0
2010-Mar-23 Tue42.8843.2642.79###18,910,047813,604,77273.673.60.0
2010-Mar-22 Mon42.58######42.5974.774.73.0
2010-Mar-19 Fri###43.29###43.27,450,447161,264,92567.167.13.1
2010-Mar-18 Thu43.543.5######26.626.60.0
2010-Mar-17 Wed############72.772.70.0
2010-Mar-16 Tue###42.8242.5742.7510,525,345############
2010-Mar-15 Mon43###42.5642.5710,098,082214,887,184#########
2010-Mar-12 Fri#########42.856,593,273031.531.5###
2010-Mar-11 Thu43.29###42.76###31.531.50.0
2010-Mar-10 Wed43.243.2742.8843.24######3.1
2010-Mar-09 Tue43.4343.46###43.432.132.1###
2010-Mar-08 Mon43.5###43.4443.5113,647,386296,421,22371.371.33.1
2010-Mar-05 Fri######42.242.569.169.13.0
2010-Mar-04 Thu42.2142.28###42.2810,251,126###74.474.4###
2010-Mar-03 Wed41.51###############0.0
2010-Mar-02 Tue41.2841.2940.84#########0.0
2010-Mar-01 Mon40.7###############0.0
2010-Feb-26 Fri40.75###40.5###19,057,550385,915,387######0.0
2010-Feb-25 Thu######40.4540.4515,107,727305,553,778#########
2010-Feb-24 Wed###41.540.7840.8824,783,5211,019,594,05326.826.8###
2010-Feb-23 Tue############10,023,9510######0.0
2010-Feb-22 Mon41.7442.241.7###74.974.90.0
2010-Feb-19 Fri41.24###40.484137.237.22.9
2010-Feb-18 Thu###41.4540.8###11,186,881460,060,481######0.0
2010-Feb-17 Wed41.2141.4######11,796,429244,186,08068.668.60.0
2010-Feb-16 Tue40.7######40.55#########
2010-Feb-15 Mon40.7840.840.44#########0.0
2010-Feb-12 Fri40.8341.2240.5740.8232.832.82.9
2010-Feb-11 Thu39.7540.45######8,883,083179,660,353######0.0
2010-Feb-10 Wed###41.2439.5639.8817,683,183###19.619.62.8
2010-Feb-09 Tue39.454039.2439.85#########
2010-Feb-08 Mon######39.55###12,221,521241,680,577######0.0
2010-Feb-05 Fri39.55######39.5571.871.82.8
2010-Feb-04 Thu###41.2340.74###9,567,073392,106,48637.337.30.0
2010-Feb-03 Wed41.7341.76###41.516,162,776###31.931.93.0
2010-Feb-02 Tue40.49######40.4612,662,6720######2.9
2010-Feb-01 Mon39.56######39.217,111,579051.451.42.8
2010-Jan-29 Fri#########39.425,457,854037.237.22.8
2010-Jan-28 Thu###40.76###40.721,444,774#########2.9
2010-Jan-27 Wed40.7940.8140.25###40.740.70.0
2010-Jan-25 Mon40.83###40.7341.2569.369.3###
2010-Jan-22 Fri41.4241.741.2441.718,088,772750,141,374######3.0
2010-Jan-21 Thu############14,798,484038.438.40.0
2010-Jan-20 Wed43.8###43.443.4135.235.2###
2010-Jan-19 Tue###43.81######38.838.80.0
2010-Jan-18 Mon###43.47###43.44######3.1
2010-Jan-15 Fri43.57###43.28###71.871.80.0
2010-Jan-14 Thu43.45######43.7875.575.53.1
2010-Jan-13 Wed###43.2442.86###73.373.30.0
2010-Jan-12 Tue43.85###43.4443.4933.633.6###
2010-Jan-11 Mon###44.49###44.47#########
2010-Jan-08 Fri###43.8743.5###4,585,041#########0.0
2010-Jan-07 Thu######43.7543.776,626,376144,951,97532.532.5###
2010-Jan-06 Wed43.5143.8543.4543.82#########
2010-Jan-05 Tue43.5###43.2343.289,084,478###27.827.8###
2010-Jan-04 Mon42.7543.2642.71#########0.0
2009-Dec-31 Thu############3,165,452065.465.40.0
2009-Dec-30 Wed42.86######42.729.829.8###
2009-Dec-29 Tue###43.2######5,309,987#########0.0
2009-Dec-24 Thu42.45######42.474,480,0830#########
2009-Dec-23 Wed###4241.46#########0.0
2009-Dec-22 Tue41.27#########75.575.50.0
2009-Dec-21 Mon###41.51######38.638.60.0
2009-Dec-18 Fri40.76###40.44###25,221,671509,982,187######0.0
2009-Dec-17 Thu###41.72###41.4125,888,556540,035,278######3.0
2009-Dec-16 Wed######40.8#########0.0
2009-Dec-15 Tue######40.8#########0.0
2009-Dec-14 Mon############76.176.10.0
2009-Dec-11 Fri###40.5###40.59,378,353189,911,64875.475.42.9
2009-Dec-10 Thu40.44###39.83###18,414,656366,727,874######0.0
2009-Dec-09 Wed40.2240.71###40.55#########
2009-Dec-08 Tue######40.71###12,076,974#########0.0
2009-Dec-07 Mon41.26#########33.033.00.0
2009-Dec-04 Fri41.8###41.2641.410,008,823#########3.0
2009-Dec-03 Thu###42.4741.8642.4774.274.2###
2009-Dec-02 Wed41.75###41.75###13,059,384272,614,641######0.0
2009-Dec-01 Tue######40.77###8,260,457#########0.0
2009-Nov-30 Mon###41.53######63.063.00.0
2009-Nov-27 Fri40.440.71######24,094,942490,452,544######0.0
2009-Nov-26 Thu######41.4541.812,361,950#########3.0
2009-Nov-25 Wed40.5###40.44###21,354,728#########0.0
2009-Nov-24 Tue40.7140.85###40.2320,080,587410,145,98933.533.5###
2009-Nov-23 Mon###40.53###40.4673.073.02.9
2009-Nov-20 Fri40.240.28############0.0
2009-Nov-19 Thu40.81######40.8510,785,5720######2.9
2009-Nov-18 Wed40.88###40.59###18,818,558###33.433.40.0
2009-Nov-17 Tue######40.540.520,374,725412,588,18147.447.42.9
2009-Nov-16 Mon######39.29###14,676,971#########0.0
2009-Nov-13 Fri######38.72###13,885,525###67.967.90.0
2009-Nov-12 Thu39.239.7###39.5522,366,147###78.878.82.8
2009-Nov-11 Wed###39.2138.52#########0.0
2009-Nov-10 Tue38.4138.5438.2938.4914,284,784548,749,977#########
2009-Nov-09 Mon###37.8537.21###11,997,424450,263,32265.365.30.0
2009-Nov-06 Fri###37.436.8137.466.966.9###
2009-Nov-05 Thu#########36.4433.133.12.6
2009-Nov-04 Wed36.8###36.5###74.274.20.0
2009-Nov-03 Tue36.836.8736.5236.74######2.6
2009-Nov-02 Mon36.536.75###36.7168.768.72.6
2009-Oct-30 Fri37.89######37.4523.423.42.7
2009-Oct-29 Thu37.25#########21,875,452054.254.20.0
2009-Oct-28 Wed38.738.75###38.416,150,220#########2.7
2009-Oct-27 Tue###39.2738.838.8544.944.92.8
2009-Oct-26 Mon######39.5639.738,604,523###70.770.72.8
2009-Oct-23 Fri###40.239.7740.214,390,259###71.571.5###
2009-Oct-22 Thu###40.28######14,029,278282,549,65839.239.20.0
2009-Oct-21 Wed39.5539.83###39.8371.971.92.8
2009-Oct-20 Tue######39.56###72.272.20.0
2009-Oct-19 Mon######38.76###72.872.80.0
2009-Oct-16 Fri39.2539.45###39.213,008,821###38.438.42.8
2009-Oct-15 Thu######38.76#########0.0
2009-Oct-14 Wed###38.4737.8938.413,322,658508,659,08264.464.42.7
2009-Oct-13 Tue#########38.24#########
2009-Oct-12 Mon######37.7337.894,498,159############
2009-Oct-09 Fri38.438.4337.7337.8527.027.0###
2009-Oct-08 Thu37.8238.25############0.0
2009-Oct-07 Wed37.5######37.8110,936,1480#########
2009-Oct-06 Tue36.74###36.56#########0.0
2009-Oct-05 Mon36.2636.736.21###5,526,586#########0.0
2009-Oct-02 Fri36.29######36.239.639.62.6
2009-Oct-01 Thu37.51######37.234.534.52.7
2009-Sep-30 Wed37.75###37.5637.7335.035.0###
2009-Sep-29 Tue37.8#########8,006,7440######0.0
2009-Sep-28 Mon######36.85#########0.0
2009-Sep-25 Fri###37.5536.837.5576.276.22.7
2009-Sep-24 Thu37.85###37.5937.72######2.7
2009-Sep-23 Wed38.538.5338.23###10,330,442###31.031.00.0
2009-Sep-22 Tue###38.2737.83#########0.0
2009-Sep-21 Mon38.538.7######33.533.50.0
2009-Sep-18 Fri######38.4938.721,115,756406,372,724######2.8
2009-Sep-17 Thu39.4339.8539.4239.5920,599,047816,443,22764.364.32.8
2009-Sep-16 Wed######38.55###18,865,986363,641,880######0.0
2009-Sep-15 Tue38.2538.42###38.2518,636,726#########2.7
2009-Sep-14 Mon38.4738.5###37.8432.332.32.7
2009-Sep-11 Fri############23,573,988067.567.50.0
2009-Sep-10 Thu37.59###37.56###14,530,885272,890,020######0.0
2009-Sep-09 Wed############34.634.60.0
2009-Sep-08 Tue#########37.5814,585,788071.271.22.7
2009-Sep-07 Mon36.76###36.5436.7868.868.82.6
2009-Sep-04 Fri######36.28###13,211,553239,657,57125.225.20.0
2009-Sep-03 Thu36.436.7###36.711,746,673215,551,44967.167.1###
2009-Sep-02 Wed###36.7836.4#########0.0
2009-Sep-01 Tue###37.4336.5437.2978.778.7###
2009-Aug-31 Mon37.437.7436.836.8######2.6
2009-Aug-28 Fri######37.7537.8515,013,243############
2009-Aug-27 Thu37.89###37.4###17,312,583###33.633.60.0
2009-Aug-26 Wed37.74###############0.0
2009-Aug-25 Tue38.2438.2437.837.8######2.7
2009-Aug-24 Mon###38.2537.52###13,951,527###74.374.30.0
2009-Aug-21 Fri37.2637.4436.54###14,479,842535,609,35536.336.30.0
2009-Aug-20 Thu37.437.436.74###12,475,783462,477,27536.836.80.0
2009-Aug-19 Wed37.52######36.7113,027,6270######2.6
2009-Aug-18 Tue###37.44###37.2679.379.3###
2009-Aug-17 Mon37.81###############0.0
2009-Aug-14 Fri38.53######38.2612,903,640031.131.12.7
2009-Aug-13 Thu###38.2637.5638.2615,157,841574,633,75262.062.02.7
2009-Aug-12 Wed######37.21#########0.0
2009-Aug-11 Tue##################0.0
2009-Aug-10 Mon38.438.47###37.76######2.7
2009-Aug-07 Fri###38.22######14,052,129268,536,18535.735.70.0
2009-Aug-06 Thu###39.2638.4838.79#########
2009-Aug-05 Wed39.2939.29######23.323.30.0
2009-Aug-04 Tue######38.8438.8423,348,021#########2.8
2009-Aug-03 Mon######37.4###9,761,623182,542,350######0.0
2009-Jul-31 Fri######37.5337.85#########
2009-Jul-30 Thu36.81#########23,054,657071.471.40.0
2009-Jul-29 Wed37.437.51###37.4318,125,343############
2009-Jul-28 Tue37.7###37.57###18,828,228###76.776.70.0
2009-Jul-27 Mon37.75###37.4837.85#########
2009-Jul-24 Fri37.7237.85###37.5116,134,144305,338,675#########
2009-Jul-23 Thu36.4#########75.475.40.0
2009-Jul-22 Wed36.56###36.48###18,858,955###75.275.20.0
2009-Jul-21 Tue36.4236.54######31.331.30.0
2009-Jul-20 Mon35.44###35.42###77.377.30.0
2009-Jul-17 Fri###35.28###35.29,030,127159,291,44076.176.12.5
2009-Jul-16 Thu######34.82###33.133.10.0
2009-Jul-15 Wed######33.72###16,171,259272,647,42670.570.50.0
2009-Jul-14 Tue###33.8###33.79#########
2009-Jul-13 Mon32.432.83###32.238.338.3###
2009-Jul-10 Fri32.5432.79############0.0
2009-Jul-09 Thu32.2532.51###32.2910,640,226172,956,873#########
2009-Jul-08 Wed31.5#########83.383.30.0
2009-Jul-07 Tue###32.43###32.2512,968,141############
2009-Jul-06 Mon######32.53###13,577,920#########0.0
2009-Jul-03 Fri###33.8###33.4315,234,856#########2.4
2009-Jul-02 Thu34.55###34.28###13,212,770226,466,877######0.0
2009-Jul-01 Wed######33.59###12,900,146216,657,952######0.0
2009-Jun-30 Tue###34.72###34.7215,371,343#########2.5
2009-Jun-29 Mon######33.76#########0.0
2009-Jun-26 Fri34.5234.74############0.0
2009-Jun-25 Thu###34.5933.8534.5220,217,527691,843,77374.974.92.5
2009-Jun-24 Wed#########33.7315,878,923027.927.9###
2009-Jun-23 Tue######33.7733.815,316,443258,618,140######2.4
2009-Jun-22 Mon35.2535.44###35.2514,833,646#########2.5
2009-Jun-19 Fri###35.2134.734.7######2.5
2009-Jun-18 Thu######34.4234.735.735.72.5
2009-Jun-17 Wed###35.84######79.179.10.0
2009-Jun-16 Tue36.2936.59###36.4616,420,129#########2.6
2009-Jun-15 Mon37.2837.53######36.436.40.0
2009-Jun-12 Fri37.85###############0.0
2009-Jun-11 Thu###38.4737.5638.2711,451,357###75.775.7###
2009-Jun-10 Wed###37.77###37.770.770.72.7
2009-Jun-09 Tue###37.536.4836.523,680,259875,932,780######2.6
2009-Jun-05 Fri37.2#########81.281.20.0
2009-Jun-04 Thu35.735.86############0.0
2009-Jun-03 Wed36.55###36.45###68.968.90.0
2009-Jun-02 Tue36.5######36.718,977,555068.868.8###
2009-Jun-01 Mon###35.8234.5835.7475.375.32.6
2009-May-29 Fri34.7934.8834.56###21,498,589###28.028.00.0
2009-May-28 Thu###34.233.83###14,646,887###72.272.20.0
2009-May-27 Wed34.7#########12,327,545033.133.10.0
2009-May-26 Tue33.8734.4633.7234.298,568,348292,094,983#########
2009-May-25 Mon######33.5133.878,940,056############
2009-May-22 Fri###33.73###33.469,708,858###35.235.2###
2009-May-21 Thu34.434.55###34.470.470.42.5
2009-May-20 Wed######33.8634.232.432.42.4
2009-May-19 Tue33.78###33.7133.8612,695,571213,983,849######2.4
2009-May-18 Mon######32.58###42.742.70.0
2009-May-15 Fri###33.4732.74###14,654,826###74.374.30.0
2009-May-14 Thu############35.735.70.0
2009-May-13 Wed###34.48###34.4312,278,824211,686,92571.171.1###
2009-May-12 Tue34.8334.85######32.032.00.0
2009-May-11 Mon###35.55###35.28######2.5
2009-May-08 Fri######34.58#########0.0
2009-May-07 Thu###35.76############0.0
2009-May-06 Wed###34.4833.51###10,901,847370,608,28829.529.50.0
2009-May-05 Tue######34.2134.4814,807,656253,284,955######2.5
2009-May-04 Mon33.5933.82###33.8212,140,859205,301,925######2.4
2009-May-01 Fri32.85###############0.0
2009-Apr-30 Thu32.8833.4832.8433.2716,616,127550,990,771#########
2009-Apr-29 Wed31.832.5731.832.2710,345,071###73.973.9###
2009-Apr-28 Tue############12,693,4810######0.0
2009-Apr-27 Mon32.7532.81###32.41#########
2009-Apr-24 Fri32.5###31.82###29.929.90.0
2009-Apr-23 Thu###32.4831.8532.4874.074.0###
2009-Apr-22 Wed######31.2531.4925.725.7###
2009-Apr-21 Tue#########31.5616,718,9890######2.3
2009-Apr-20 Mon33.26###32.5732.8810,212,185###30.030.02.3
2009-Apr-17 Fri33.49###33.4133.41#########
2009-Apr-16 Thu33.54###32.733.2110,490,541171,520,345######2.4
2009-Apr-15 Wed######32.8733.549,018,325148,216,17175.075.02.4
2009-Apr-14 Tue33.2###32.86#########0.0
2009-Apr-09 Thu###32.53###32.45######2.3
2009-Apr-08 Wed32.25###31.7831.7831.931.92.3
2009-Apr-07 Tue######32.4932.713,445,541###26.326.32.3
2009-Apr-06 Mon###34.47############0.0
2009-Apr-03 Fri###34.7434.28###14,614,854###70.370.30.0
2009-Apr-02 Thu32.5933.53######73.373.30.0
2009-Apr-01 Wed######31.7###71.671.60.0
2009-Mar-31 Tue31.8832.5531.81###20,136,946648,006,922######0.0
2009-Mar-30 Mon###33.43###32.5512,106,472202,359,679######2.3
2009-Mar-27 Fri###34.42############0.0
2009-Mar-26 Thu#########33.7823,885,3490######2.4
2009-Mar-25 Wed######32.8133.2613,087,943###70.570.52.4
2009-Mar-24 Tue###34.5433.7333.8######2.4
2009-Mar-23 Mon32.5533.49######15,058,587#########0.0
2009-Mar-20 Fri32.5432.88######16,690,581274,393,151######0.0
2009-Mar-19 Thu###31.831.231.25######2.2
2009-Mar-18 Wed######30.75###20,005,551307,585,34626.126.10.0
2009-Mar-17 Tue############16,770,8500######0.0
2009-Mar-16 Mon31.8631.8630.86###19,891,448#########0.0
2009-Mar-13 Fri###31.72######21,905,928###69.969.90.0
2009-Mar-12 Thu##################0.0
2009-Mar-11 Wed30.75######30.5######2.2
2009-Mar-10 Tue28.83######29.28#########
2009-Mar-09 Mon###29.5628.83###21,833,329637,424,04078.078.00.0
2009-Mar-06 Fri27.7###############0.0
2009-Mar-05 Thu29#########25,122,776021.321.30.0
2009-Mar-04 Wed###27.29######28,111,226383,577,67874.374.30.0
2009-Mar-03 Tue26.827.54###27.2914,263,255196,405,02182.282.2###
2009-Mar-02 Mon###28.54############0.0
2009-Feb-27 Fri######28.228.83#########
2009-Feb-26 Thu###29.22######13,148,573192,100,65125.925.90.0
2009-Feb-25 Wed29.88###28.8###20.420.40.0
2009-Feb-24 Tue28.55###28.48#########0.0
2009-Feb-23 Mon29.8329.88############0.0
2009-Feb-20 Fri30.2730.52###30.5180.680.6###
2009-Feb-19 Thu###30.5129.7###15,492,189466,392,349######0.0
2009-Feb-18 Wed############20,206,5270######0.0
2009-Feb-17 Tue31.7532.2131.4831.7210,998,674350,252,773######2.3
2009-Feb-16 Mon32.432.4331.89###30.530.50.0
2009-Feb-13 Fri###32.8531.8532.712,382,551400,575,52475.875.82.3
2009-Feb-12 Thu32.57###32.432.47#########
2009-Feb-11 Wed############19,656,6250######0.0
2009-Feb-10 Tue33.733.86############0.0
2009-Feb-09 Mon33.5333.5833.21###31.931.90.0
2009-Feb-06 Fri###32.5831.8632.2371.471.42.3
2009-Feb-05 Thu31.2931.87######79.979.90.0
2009-Feb-04 Wed29.5130.4529.429.7784.884.8###
2009-Feb-03 Tue#########29.7814,157,789029.129.12.1
2009-Feb-02 Mon######29.48###11,735,383172,979,545######0.0
2009-Jan-30 Fri30.2530.55###30.5######2.2
2009-Jan-29 Thu31.21###30.53###44,168,348#########0.0
2009-Jan-28 Wed29.88###29.2929.8522,854,389334,702,526######2.1
2009-Jan-27 Tue2929.42######20,529,483###80.180.10.0
2009-Jan-23 Fri###28.44###27.45#########
2009-Jan-22 Thu###29.22######16,441,473240,209,920######0.0
2009-Jan-21 Wed###28.7327.85###14,659,752414,724,384######0.0
2009-Jan-20 Tue29.529.5######12,431,573###34.134.10.0
2009-Jan-19 Mon###30.51######9,853,885#########0.0
2009-Jan-16 Fri29.8###29.5929.88######2.1
2009-Jan-15 Thu###29.4828.79###17,673,555514,919,02433.533.50.0
2009-Jan-14 Wed30.88###30.29###12,400,940###68.468.40.0
2009-Jan-13 Tue###30.43###30.4310,737,825###79.779.7###
2009-Jan-12 Mon###31.230.5830.83######2.2
2009-Jan-09 Fri31.4######31.7######2.3
2009-Jan-08 Thu######30.430.7512,327,780187,382,256#########
2009-Jan-07 Wed############14,891,0270######0.0
2009-Jan-06 Tue31.8132.2931.5631.7######2.3
2009-Jan-05 Mon31.8#########10,769,0480######0.0
2009-Jan-02 Fri30.5######30.586,949,1260######2.2
2008-Dec-31 Wed30.28######30.446,657,346061.861.82.2
2008-Dec-30 Tue######28.85#########0.0
2008-Dec-29 Mon###29.8828.58###6,238,120182,340,24720.420.40.0
2008-Dec-24 Wed28.7###28.5428.84#########
2008-Dec-23 Tue29.2429.43###28.4921.921.9###
2008-Dec-22 Mon30.2###29.43###29.729.70.0
2008-Dec-19 Fri29.8330.25######71.771.70.0
2008-Dec-18 Thu###31.730.53###26.526.50.0
2008-Dec-17 Wed31.4###30.52###31.331.30.0
2008-Dec-16 Tue##################0.0
2008-Dec-15 Mon###31.43######16,406,726#########0.0
2008-Dec-12 Fri29.7######28.82######2.1
2008-Dec-11 Thu31.55######30.218.418.42.2
2008-Dec-10 Wed28.8730.5528.8###22,184,123658,313,85088.488.40.0
2008-Dec-09 Tue#########28.4520,733,3270######2.0
2008-Dec-08 Mon######26.427.2272.572.51.9
2008-Dec-05 Fri26.5126.8825.75#########0.0
2008-Dec-04 Thu###28.5427.527.5######2.0
2008-Dec-03 Wed28.22######27.8120,548,8260#########
2008-Dec-02 Tue27.83###############0.0
2008-Dec-01 Mon30.530.729.53###12,813,848###26.626.60.0
2008-Nov-28 Fri######29.86###40,250,475#########0.0
2008-Nov-27 Thu29.7929.828.228.818.818.82.1
2008-Nov-26 Wed###28.56###27.2544,615,179637,104,75624.224.2###
2008-Nov-25 Tue###26.5825.2526.2279.079.01.9
2008-Nov-24 Mon22.5###############0.0
2008-Nov-21 Fri###2220###27,166,224#########0.0
2008-Nov-20 Thu############28,389,547029.729.70.0
2008-Nov-19 Wed###24.8522.8823.222,092,084527,227,58421.021.01.7
2008-Nov-18 Tue24.5125.282424.2######1.7
2008-Nov-17 Mon25.2#########16,603,757044.444.40.0
2008-Nov-14 Fri27######26.430.030.01.9
2008-Nov-13 Thu###26.232525######1.8
2008-Nov-12 Wed############74.774.70.0
2008-Nov-11 Tue###29.5228.2828.812,003,147346,890,94837.837.82.1
2008-Nov-10 Mon28.530.2428.2829.8915,960,721############
2008-Nov-07 Fri##################0.0
2008-Nov-06 Thu29.829.8128.8729.233.033.02.1
2008-Nov-05 Wed######30.4#########0.0
2008-Nov-04 Tue28.8629.2828.56#########0.0
2008-Nov-03 Mon29###28.75###71.071.00.0
2008-Oct-31 Fri###28.2527.24###21,120,625585,991,74028.328.30.0
2008-Oct-30 Thu27.229######19,510,021###81.081.00.0
2008-Oct-29 Wed######26###17,892,244232,599,172######0.0
2008-Oct-28 Tue24.7525.45############0.0
2008-Oct-27 Mon24.81###24###15,624,688187,496,25646.846.80.0
2008-Oct-24 Fri24###23.76###18,771,257#########0.0
2008-Oct-23 Thu###25.23###24.784.284.21.8
2008-Oct-22 Wed27.84###27.2527.2514,138,057192,631,02630.730.7###
2008-Oct-21 Tue######27.87###25,808,551359,642,158######0.0
2008-Oct-20 Mon25.7326.4925.426.4922,183,450#########1.9
2008-Oct-17 Fri###26.5724.4224.59#########
2008-Oct-16 Thu######25.525.829,629,781#########1.8
2008-Oct-15 Wed30.7930.79###29.723.623.6###
2008-Oct-14 Tue######30.78###17,319,881#########0.0
2008-Oct-13 Mon28.44###28.44###80.580.50.0
2008-Oct-10 Fri#########27.7426,947,820048.048.0###
2008-Oct-09 Thu30.2230.4629.2929.8442.742.7###
2008-Oct-08 Wed###30.2929.58###15,223,156455,705,17451.151.10.0
2008-Oct-07 Tue######28.831.7######2.3
2008-Oct-06 Mon30.4530.4829.4129.799,083,252271,997,981######2.1
2008-Oct-03 Fri###30.47###30.4223,258,720#########2.2
2008-Oct-02 Thu32.7232.82######22.622.60.0
2008-Oct-01 Wed###33.4###32.7581.481.4###
2008-Sep-30 Tue31.2###30.85#########0.0
2008-Sep-29 Mon35.4935.7634.2434.2423.823.82.4
2008-Sep-26 Fri36.59###35.4635.84######2.6
2008-Sep-25 Thu###36.73###36.427,805,489############
2008-Sep-24 Wed######37.2937.8772.372.3###
2008-Sep-23 Tue38.8###############0.0
2008-Sep-22 Mon39.7539.8737.8539.726,236,248#########2.8
2008-Sep-19 Fri35.75###35.2135.418,866,177332,139,046######2.5
2008-Sep-18 Thu34.4335.21############0.0
2008-Sep-17 Wed###36.5735.52###25,612,644923,207,75231.131.10.0
2008-Sep-16 Tue35.236.49###36.420,880,976###84.784.7###
2008-Sep-15 Mon36.72###35.49#########0.0
2008-Sep-12 Fri############9,256,526082.682.60.0
2008-Sep-11 Thu######34.2534.4724.624.62.5
2008-Sep-10 Wed#########34.8######2.5
2008-Sep-09 Tue###36.73######14,735,526###28.628.60.0
2008-Sep-08 Mon##################0.0
2008-Sep-05 Fri36.437.2######14,390,282267,659,245######0.0
2008-Sep-04 Thu37.5#########15,988,582040.840.80.0
2008-Sep-03 Wed38.538.8537.76#########0.0
2008-Sep-02 Tue40###39.2539.29#########
2008-Sep-01 Mon41.241.48######28.828.80.0
2008-Aug-29 Fri41.75######41.423,338,445023.323.33.0
2008-Aug-28 Thu######41.2841.7513,510,483###74.174.13.0
2008-Aug-27 Wed41######40.898,390,029031.831.8###
2008-Aug-26 Tue39.7240.75###40.7582.482.4###
2008-Aug-25 Mon40.2######4027.627.62.9
2008-Aug-22 Fri############13,260,4430######0.0
2008-Aug-21 Thu39.739.8138.75###11,756,859461,809,421######0.0
2008-Aug-20 Wed###38.7737.8538.7312,817,856###77.777.7###
2008-Aug-19 Tue37.8#########26.626.60.0
2008-Aug-18 Mon##################0.0
2008-Aug-15 Fri############11,094,5460######0.0
2008-Aug-14 Thu#########38.776.976.92.8
2008-Aug-13 Wed######36.2636.76######2.6
2008-Aug-12 Tue#########37.2113,378,5510######2.7
2008-Aug-11 Mon#########36.4725.925.9###
2008-Aug-08 Fri###37.21######9,619,757178,975,578######0.0
2008-Aug-07 Thu37.75###36.56#########0.0
2008-Aug-06 Wed###37.2236.2537.2213,751,471505,160,287######2.7
2008-Aug-05 Tue36.4###35.8235.82######2.6
2008-Aug-04 Mon############6,843,3780######0.0
2008-Aug-01 Fri39.86###38.72#########0.0
2008-Jul-31 Thu###40.4139.7139.7114,121,678565,714,42027.027.0###
2008-Jul-30 Wed######38.8339.2672.572.52.8
2008-Jul-29 Tue###38.58###38.2576.976.92.7
2008-Jul-28 Mon37.4###37.24###85.285.20.0
2008-Jul-25 Fri36.45###36.2#########0.0
2008-Jul-24 Thu######37.5537.55######2.7
2008-Jul-23 Wed############14,945,683070.770.70.0
2008-Jul-22 Tue############9,762,0800######0.0
2008-Jul-21 Mon37.538.2237.2538.211,847,656#########2.7
2008-Jul-18 Fri############14,578,0260######0.0
2008-Jul-17 Thu######37.5537.5517,701,140###29.229.22.7
2008-Jul-16 Wed###39.5238.2339.2915,600,028606,451,088#########
2008-Jul-15 Tue4040.4######9,663,223#########0.0
2008-Jul-14 Mon###40.4739.8639.8636.936.92.8
2008-Jul-11 Fri39.78###39.59###9,008,348178,320,248######0.0
2008-Jul-10 Thu###39.5238.838.836.036.0###
2008-Jul-09 Wed###40.27############0.0
2008-Jul-08 Tue40######39.510,553,0440#########
2008-Jul-07 Mon40.5740.57###39.7526.626.6###
2008-Jul-04 Fri40.4140.7###40.768.868.82.9
2008-Jul-03 Thu40.7940.7939.7539.82######2.8
2008-Jul-02 Wed43.55###42.742.8910,461,840223,360,28429.529.5###
2008-Jul-01 Tue44.4544.8444.2144.439.739.7###
2008-Jun-30 Mon43.52######43.767.967.9###
2008-Jun-27 Fri42.5243.442.442.8937,503,084############
2008-Jun-26 Thu43.54###43.41###15,388,970###68.568.50.0
2008-Jun-25 Wed44.49###43.7243.72######3.1
2008-Jun-24 Tue44.88###44.7145.8810,328,820230,900,771######3.3
2008-Jun-23 Mon###44.743.74###9,741,921430,787,74679.979.90.0
2008-Jun-20 Fri45.4545.5844.26###13,382,744#########0.0
2008-Jun-19 Thu######44.87###18,985,152425,931,885######0.0
2008-Jun-18 Wed###45.58############0.0
2008-Jun-17 Tue44.25#########13,921,9560######0.0
2008-Jun-16 Mon43.8###43.55###7,683,559#########0.0
2008-Jun-13 Fri42.843.27######9,391,444#########0.0
2008-Jun-12 Thu######41.5341.8######3.0
2008-Jun-11 Wed42.8843.4442.5243.4482.082.03.1
2008-Jun-10 Tue43.78###43.2643.2638.138.1###
2008-Jun-06 Fri43.7644.2943.5544######3.1
2008-Jun-05 Thu43.4443.5542.2842.528.328.33.0
2008-Jun-04 Wed#########44.44######3.2
2008-Jun-03 Tue44.845.4844.5244.52#########
2008-Jun-02 Mon###45.5944.2745.49#########
2008-May-30 Fri######43.543.532,874,359#########3.1
2008-May-29 Thu45.7446.21############0.0
2008-May-28 Wed############27.727.70.0
2008-May-27 Tue###47###46.7######3.3
2008-May-26 Mon46.5#########7,200,8530######0.0
2008-May-23 Fri47.8548.22###47.499,388,871226,365,67933.433.43.4
2008-May-22 Thu###48.53###47.7######3.4
2008-May-21 Wed###47.2446.5246.8711,827,558#########3.3
2008-May-20 Tue49.2849.2848.25###28.728.70.0
2008-May-19 Mon49.58######49.558,411,544036.036.0###
2008-May-16 Fri###5048.748.717,309,747###16.116.13.5
2008-May-15 Thu######47.2###9,877,071233,098,87527.527.50.0
2008-May-14 Wed46.45###46.4148.5617,817,273#########3.5
2008-May-13 Tue###46.4545.5445.78######3.3
2008-May-12 Mon47######46.85#########
2008-May-09 Fri45.7546.53###46.5#########
2008-May-08 Thu###45.2844###9,258,342413,292,386######0.0
2008-May-07 Wed45.58######45.29#########
2008-May-06 Tue###44.74###44.428,786,388#########3.2
2008-May-05 Mon44.7444.78######5,560,921124,509,02123.523.50.0
2008-May-02 Fri###43.4742.8643.4210,056,758434,099,95969.869.8###
2008-May-01 Thu######41.86###6,693,271#########0.0
2008-Apr-30 Wed#########42.2714,508,074066.166.1###
2008-Apr-29 Tue44###43.2943.899,243,341###36.936.9###
2008-Apr-28 Mon######43.21###10,727,644231,770,748######0.0
2008-Apr-24 Thu############74.274.20.0
2008-Apr-23 Wed######43.54###16,114,820#########0.0
2008-Apr-22 Tue######43.5243.5210,499,554#########3.1
2008-Apr-21 Mon43.24###43.23###13,551,285292,911,025######0.0
2008-Apr-18 Fri#########42.4222.922.9###
2008-Apr-17 Thu##################0.0
2008-Apr-16 Wed######42.842.8######3.1
2008-Apr-15 Tue41.5942.2841.544271.971.93.0
2008-Apr-14 Mon41.2642######13,492,480283,342,080######0.0
2008-Apr-11 Fri41.71###############0.0
2008-Apr-10 Thu41.87###41.5142######3.0
2008-Apr-09 Wed###42.4641.56###35.135.10.0
2008-Apr-08 Tue40.841.27###40.4######2.9
2008-Apr-07 Mon39.75###39.5440.5579.279.2###
2008-Apr-04 Fri38.5938.83############0.0
2008-Apr-03 Thu############14,720,8710######0.0
2008-Apr-02 Wed######36.5236.7510,675,645194,937,277######2.6
2008-Apr-01 Tue###36.7535.76###10,452,447###82.782.70.0
2008-Mar-31 Mon###36.735.8135.8112,173,640#########2.6
2008-Mar-28 Fri35.2#########28,387,773081.481.40.0
2008-Mar-27 Thu######35.2135.7617,467,347307,512,64365.065.02.6
2008-Mar-26 Wed############14,511,647066.666.60.0
2008-Mar-25 Tue34.8###34.4134.4115,664,373#########2.5
2008-Mar-20 Thu34.85###33.5233.8722.922.9###
2008-Mar-19 Wed36.72###36.54###23,402,574427,565,02672.872.80.0
2008-Mar-18 Tue######35.5435.728.628.62.6
2008-Mar-17 Mon#########37.576.876.82.7
2008-Mar-14 Fri############78.678.60.0
2008-Mar-13 Thu###37.236.26#########0.0
2008-Mar-12 Wed###37.54###36.8######2.6
2008-Mar-11 Tue######35.4535.59######2.5
2008-Mar-10 Mon37.76###############0.0
2008-Mar-07 Fri###39.4738.5838.8822,740,770887,458,549######2.8
2008-Mar-06 Thu39.8###39.4739.8######2.8
2008-Mar-05 Wed###39.7538.88###75.375.30.0
2008-Mar-04 Tue38.78#########9,907,842045.345.30.0
2008-Mar-03 Mon#########38.59#########
2008-Feb-29 Fri39.82######39.58######2.8
2008-Feb-28 Thu39.739.72######38.238.20.0
2008-Feb-27 Wed#########39.85#########
2008-Feb-26 Tue######38.5838.7516,034,729309,309,922######2.8
2008-Feb-25 Mon39.839.8238.86###14,029,050551,902,82724.524.50.0
2008-Feb-22 Fri###39.8738.7239.73######2.8
2008-Feb-21 Thu###39.2######17,578,720#########0.0
2008-Feb-20 Wed39.7#########14,728,6820######0.0
2008-Feb-19 Tue###40.2239.739.712,334,875#########2.8
2008-Feb-18 Mon######38.49###78.978.90.0
2008-Feb-15 Fri###39.7838.239.2984.084.0###
2008-Feb-14 Thu###38.89###38.78######2.8
2008-Feb-13 Wed37.537.8837.22###10,743,229403,408,24839.739.70.0
2008-Feb-12 Tue############84.784.70.0
2008-Feb-11 Mon###36.7435.4635.8511,968,349###33.933.9###
2008-Feb-08 Fri######35.75###17,219,324###16.116.10.0
2008-Feb-07 Thu36.5#########24,405,127076.976.90.0
2008-Feb-06 Wed37.4#########30,167,3270######0.0
2008-Feb-05 Tue39.89###39.5###20,222,045399,385,388######0.0
2008-Feb-04 Mon############20.120.10.0
2008-Feb-01 Fri37.75######38.5573.473.4###
2008-Jan-31 Thu############77.977.90.0
2008-Jan-30 Wed36.7###############0.0
2008-Jan-29 Tue36.8436.8435.435.7######2.6
2008-Jan-25 Fri35.7436.835.436.864.664.62.6
2008-Jan-24 Thu34.734.82###34.8219,037,243###65.465.42.5
2008-Jan-23 Wed33.434.2933.2933.8963.563.5###
2008-Jan-22 Tue31.532.28######29,678,753479,015,073######0.0
2008-Jan-21 Mon34.59###33.2933.2920,850,322###25.925.92.4
2008-Jan-18 Fri34.4735.41###34.8######2.5
2008-Jan-17 Thu36.5######36.519,491,1260######2.6
2008-Jan-16 Wed37.4######37.5214,062,3590#########
2008-Jan-15 Tue###39.2###38.7135.835.8###
2008-Jan-14 Mon###38.59###38.24#########
2008-Jan-11 Fri39.2539.25######14,221,527###30.330.30.0
2008-Jan-10 Thu###39.2238.79###12,555,827###74.474.40.0
2008-Jan-09 Wed###39.238.5139.213,780,243535,431,34177.177.12.8
2008-Jan-08 Tue39.4539.48######14,308,082###33.233.20.0
2008-Jan-07 Mon39.8###39.72#########0.0
2008-Jan-04 Fri###4140.540.858,282,127337,496,675######2.9
2008-Jan-03 Thu######39.73###5,729,552113,817,550######0.0
2008-Jan-02 Wed###40.73######3,940,47480,247,75369.469.40.0
2007-Dec-31 Mon40.51###############0.0
2007-Dec-28 Fri40.56######40.5125.925.9###
2007-Dec-27 Thu41.25###41###5,612,586#########0.0
2007-Dec-24 Mon40.51######40.524,845,275063.663.62.9
2007-Dec-21 Fri############54,126,583064.364.30.0
2007-Dec-20 Thu###40.2339.539.529,544,8211,177,804,28926.026.0###
2007-Dec-19 Wed40.840.88######20,559,543420,237,058######0.0
2007-Dec-18 Tue39.85#########17,165,445075.275.20.0
2007-Dec-17 Mon############15,967,0240######0.0
2007-Dec-14 Fri###42.75######36.336.30.0
2007-Dec-13 Thu43.5443.59###43.2610,029,682############
2007-Dec-12 Wed43.4543.5###43.213,086,640284,634,42028.928.93.1
2007-Dec-11 Tue43.89###43.8344.211,383,779#########3.2
2007-Dec-10 Mon43.7###43.5543.59#########
2007-Dec-07 Fri43.843.8543.543.511,337,485495,164,65728.028.03.1
2007-Dec-06 Thu######43.29#########0.0
2007-Dec-05 Wed42.84###42.742.713,509,581288,429,554#########
2007-Dec-04 Tue###43.242.5###76.676.60.0
2007-Dec-03 Mon###43.5542.7743.211,444,855493,959,94136.436.43.1
2007-Nov-30 Fri42.7343.5642.41#########0.0
2007-Nov-29 Thu#########4219,057,8830######3.0
2007-Nov-28 Wed41.79#########15,259,983034.334.30.0
2007-Nov-27 Tue############17,126,2250######0.0
2007-Nov-26 Mon41.542.4641.49###76.176.10.0
2007-Nov-23 Fri40.4540.48###40.2710,622,154############
2007-Nov-22 Thu#########40.4480.680.62.9
2007-Nov-21 Wed40.75###40.55#########0.0
2007-Nov-20 Tue######39.71#########0.0
2007-Nov-19 Mon41.83###41.241.5930.730.7###
2007-Nov-16 Fri41.5141.8######17,561,273#########0.0
2007-Nov-15 Thu###42.25######21.921.90.0
2007-Nov-14 Wed###42.44###42.2######3.0
2007-Nov-13 Tue41.2541.8640.8841.8######3.0
2007-Nov-12 Mon######41.5241.729,744,089617,487,287######3.0


     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 2019-09-21 11:00:26 thru 2019-09-21 11:00:27 GMT for 1 secs.
Page length category 2 - Current - 0, 00000