Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jun-17 03:06:12 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

(BKI) BKI INVESTMENT COMPANY LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for BKI    Limits Next Section


Company Details for (BKI) BKI INVESTMENT COMPANY LIMITED

Listing Code BKI
Listing Name BKI INVESTMENT COMPANY LIMITED
GICS Sector Not Applic
ISIN Name BRICKWORKS INVESTMNT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKI3


Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for BKI .. Friday 13th June 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.79 170 0.0
MAX ### 52,157,081 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BKI) BKI INVESTMENT COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-21 Mon ### ### 1.56 1.56 14.3 14.3 ###
2015-Sep-18 Fri 1.59 ### 1.59 1.59 219,945 174,856 ### ### ###
2015-Sep-17 Thu 1.58 ### 1.58 ### 204,729 ### ### ### 0.0
2015-Sep-16 Wed 1.57 1.58 ### 1.57 190,350 150,376 64.6 64.6 0.1
2015-Sep-15 Tue 1.57 1.58 ### 1.57 126,571 ### 77.0 77.0 0.1
2015-Sep-14 Mon 1.57 1.59 1.57 1.57 ### ### 0.1
2015-Sep-11 Fri ### ### ### 1.57 16.8 16.8 0.1
2015-Sep-10 Thu ### ### 1.58 1.58 332,782 ### 7.6 7.6 0.1
2015-Sep-09 Wed 1.645 ### ### ### 455,382 0 ### ### 0.0
2015-Sep-08 Tue ### 1.645 ### ### 126,575 ### 69.3 69.3 0.0
2015-Sep-07 Mon ### ### ### ### 215,341 0 ### ### 0.0
2015-Sep-04 Fri 1.625 1.645 ### ### ### ### 0.0
2015-Sep-03 Thu 1.675 1.675 ### ### 23.7 23.7 0.0
2015-Sep-02 Wed ### ### ### ### 213,921 0 ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 148,283 0 ### ### 0.0
2015-Aug-31 Mon ### ### 1.655 ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 24.7 24.7 0.0
2015-Aug-27 Thu ### ### ### ### 279,442 0 61.7 61.7 0.0
2015-Aug-26 Wed ### ### ### ### 161,820 0 ### ### 0.0
2015-Aug-25 Tue ### 1.675 1.56 1.645 493,122 797,624 56.6 56.6 0.1
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri 1.675 1.7 1.655 ### ### ### 0.0
2015-Aug-20 Thu ### ### 1.675 ### ### ### 0.0
2015-Aug-19 Wed ### ### 1.685 1.685 477,053 ### ### ### ###
2015-Aug-18 Tue 1.7 1.72 ### 1.7 254,342 ### 77.6 77.6 ###
2015-Aug-17 Mon 1.71 ### 1.685 1.7 464,147 391,043 31.8 31.8 ###
2015-Aug-14 Fri 1.71 1.72 ### ### 204,187 ### 24.9 24.9 0.0
2015-Aug-13 Thu ### 1.71 1.685 1.71 81.7 81.7 0.1
2015-Aug-12 Wed 1.7 1.7 ### 1.7 80.5 80.5 ###
2015-Aug-11 Tue 1.7 ### 1.685 ### 461,179 388,543 ### ### 0.0
2015-Aug-10 Mon 1.7 1.7 1.675 ### 207,153 349,570 20.8 20.8 0.0
2015-Aug-07 Fri 1.7 1.71 ### 1.7 79.1 79.1 ###
2015-Aug-06 Thu ### ### 1.7 1.7 129,186 ### 26.5 26.5 ###
2015-Aug-05 Wed 1.745 1.745 ### 1.72 ### ### 0.1
2015-Aug-04 Tue 1.75 1.755 1.745 1.755 ### ### 0.1
2015-Aug-03 Mon 1.745 1.755 1.74 1.755 ### ### 0.1
2015-Jul-31 Fri 1.75 1.76 1.74 1.755 ### ### 0.1
2015-Jul-30 Thu 1.755 1.76 1.745 1.75 29.7 29.7 0.1
2015-Jul-29 Wed 1.745 1.755 ### 1.755 170,322 149,457 75.9 75.9 0.1
2015-Jul-28 Tue 1.74 1.74 ### ### 31.7 31.7 0.0
2015-Jul-27 Mon 1.76 ### 1.74 1.755 218,744 ### 28.1 28.1 0.1
2015-Jul-24 Fri 1.77 1.77 1.75 ### 31.2 31.2 0.0
2015-Jul-23 Thu 1.76 1.77 1.745 1.77 198,089 348,141 78.2 78.2 ###
2015-Jul-22 Wed 1.75 ### 1.75 1.76 80.1 80.1 0.1
2015-Jul-21 Tue 1.73 1.755 ### 1.755 83.9 83.9 0.1
2015-Jul-20 Mon 1.71 1.74 ### 1.73 217,577 ### ### ### ###
2015-Jul-17 Fri 1.72 1.73 1.7 1.71 23.8 23.8 0.1
2015-Jul-16 Thu 1.71 1.73 1.71 1.71 76.1 76.1 0.1
2015-Jul-15 Wed ### 1.71 1.7 1.71 49,528 84,445 65.2 65.2 0.1
2015-Jul-14 Tue ### 1.71 ### ### 145,620 ### 65.5 65.5 0.0
2015-Jul-13 Mon ### 1.685 ### 1.675 168,821 ### 76.3 76.3 ###
2015-Jul-10 Fri 1.675 1.675 ### 1.675 70.3 70.3 ###
2015-Jul-09 Thu ### 1.675 ### ### 25.5 25.5 0.0
2015-Jul-08 Wed ### ### 1.675 ### 81.6 81.6 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri ### 1.685 ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### 1.675 135,175 0 74.7 74.7 ###
2015-Jul-01 Wed ### ### ### ### 15.2 15.2 0.0
2015-Jun-30 Tue ### 1.675 ### ### 623,226 521,951 60.7 60.7 0.0
2015-Jun-29 Mon ### ### 1.675 1.675 ### ### ###
2015-Jun-26 Fri ### 1.71 ### 1.685 220,654 188,659 ### ### ###
2015-Jun-25 Thu 1.685 ### 1.685 ### 45,850 38,628 ### ### 0.0
2015-Jun-24 Wed 1.685 ### ### 1.685 162,086 0 73.8 73.8 ###
2015-Jun-23 Tue 1.685 ### ### ### 227,022 0 30.4 30.4 0.0
2015-Jun-22 Mon ### ### ### ### 172,445 0 ### ### 0.0
2015-Jun-19 Fri ### 1.7 ### ### ### ### 0.0
2015-Jun-18 Thu 1.71 1.71 1.675 1.675 19.6 19.6 ###
2015-Jun-17 Wed 1.72 1.72 1.7 ### 54,183 92,652 ### ### 0.0
2015-Jun-16 Tue 1.7 ### ### ### 33.5 33.5 0.0
2015-Jun-15 Mon 1.71 1.72 1.7 1.7 ### ### ###
2015-Jun-12 Fri 1.72 1.725 1.7 1.725 72.3 72.3 ###
2015-Jun-11 Thu ### 1.72 ### 1.72 191,985 ### 88.6 88.6 0.1
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue 1.7 1.7 ### ### ### ### 0.0
2015-Jun-05 Fri 1.7 1.72 1.7 ### 72.6 72.6 0.0
2015-Jun-04 Thu 1.72 1.73 ### 1.72 80.3 80.3 0.1
2015-Jun-03 Wed 1.7 1.72 1.7 1.71 82.4 82.4 0.1
2015-Jun-02 Tue 1.7 1.72 ### 1.72 86.6 86.6 0.1
2015-Jun-01 Mon 1.71 ### 1.7 1.7 29.2 29.2 ###
2015-May-29 Fri 1.72 1.72 1.7 1.72 150,977 258,170 ### ### 0.1
2015-May-28 Thu 1.72 1.73 ### ### ### ### 0.0
2015-May-27 Wed ### 1.72 ### ### 26.6 26.6 0.0
2015-May-26 Tue 1.71 1.71 ### ### 23.8 23.8 0.0
2015-May-25 Mon ### ### 1.7 1.7 64,645 54,948 28.0 28.0 ###
2015-May-22 Fri ### ### ### ### 22.3 22.3 0.0
2015-May-21 Thu 1.71 1.72 ### ### 20.3 20.3 0.0
2015-May-20 Wed 1.73 1.73 1.7 1.7 17.8 17.8 ###
2015-May-19 Tue 1.72 1.73 1.71 1.71 ### ### 0.1
2015-May-18 Mon 1.72 1.725 ### ### 106,846 92,154 ### ### 0.0
2015-May-15 Fri ### 1.72 ### 1.72 ### ### 0.1
2015-May-14 Thu 1.72 1.73 ### ### 115,043 ### ### ### 0.0
2015-May-13 Wed 1.73 1.73 1.71 1.725 91,571 ### ### ### ###
2015-May-12 Tue 1.72 1.72 1.71 1.72 67.6 67.6 0.1
2015-May-11 Mon ### 1.72 ### 1.72 174,847 ### 76.9 76.9 0.1
2015-May-08 Fri 1.7 1.74 1.7 1.72 ### ### 0.1
2015-May-07 Thu 1.72 1.72 ### 1.7 21.3 21.3 ###
2015-May-06 Wed 1.74 1.745 1.72 1.72 26.4 26.4 0.1
2015-May-05 Tue 1.725 1.75 1.725 1.75 142,344 247,322 84.5 84.5 0.1
2015-May-04 Mon 1.73 1.73 1.72 1.725 24.8 24.8 ###
2015-May-01 Fri 1.73 1.73 1.72 1.73 ### ### ###
2015-Apr-30 Thu 1.75 1.755 1.72 1.73 324,076 563,082 ### ### ###
2015-Apr-29 Wed 1.75 1.75 1.73 1.75 130,245 226,626 80.0 80.0 0.1
2015-Apr-28 Tue 1.75 1.77 1.74 1.75 108,684 190,740 76.7 76.7 0.1
2015-Apr-27 Mon 1.75 1.77 1.74 1.76 164,528 288,746 74.0 74.0 0.1
2015-Apr-24 Fri 1.73 1.775 1.73 1.75 55,440 97,158 76.3 76.3 0.1
2015-Apr-23 Thu 1.77 1.77 1.72 1.73 13.7 13.7 ###
2015-Apr-22 Wed 1.76 1.77 1.74 1.77 77.0 77.0 ###
2015-Apr-21 Tue 1.71 1.76 1.71 1.76 282,559 ### 91.4 91.4 0.1
2015-Apr-20 Mon 1.72 1.745 ### ### 156,778 136,788 33.4 33.4 0.0
2015-Apr-17 Fri 1.755 ### 1.725 1.725 20.8 20.8 ###
2015-Apr-16 Thu 1.76 1.76 1.75 1.755 ### ### 0.1
2015-Apr-15 Wed ### ### 1.74 1.745 172,722 ### ### ### 0.1
2015-Apr-14 Tue 1.75 1.77 1.745 1.76 137,348 241,389 ### ### 0.1
2015-Apr-13 Mon 1.745 1.75 1.74 1.74 ### ### 0.1
2015-Apr-10 Fri 1.75 1.755 1.74 1.75 142,770 ### ### ### 0.1
2015-Apr-09 Thu 1.75 1.77 1.745 1.75 168,959 296,945 ### ### 0.1
2015-Apr-08 Wed 1.74 1.75 1.74 1.75 ### ### 0.1
2015-Apr-07 Tue 1.73 1.74 1.73 1.74 41,044 ### 81.9 81.9 0.1
2015-Apr-02 Thu 1.71 ### 1.71 1.73 78.6 78.6 ###
2015-Apr-01 Wed 1.72 1.725 1.71 1.72 54,525 93,646 ### ### 0.1
2015-Mar-31 Tue ### 1.74 ### 1.73 112,951 ### 75.5 75.5 ###
2015-Mar-30 Mon 1.73 1.73 ### 1.71 134,185 116,070 25.6 25.6 0.1
2015-Mar-27 Fri 1.74 1.74 1.72 1.72 106,276 183,857 ### ### 0.1
2015-Mar-26 Thu 1.73 1.74 ### 1.72 ### ### 0.1
2015-Mar-25 Wed ### 1.74 1.73 ### 182,252 ### ### ### 0.0
2015-Mar-24 Tue 1.74 1.75 1.73 1.73 23.5 23.5 ###
2015-Mar-23 Mon 1.74 1.75 1.725 1.74 115,778 ### ### ### 0.1
2015-Mar-20 Fri 1.74 1.75 1.73 1.73 171,241 297,959 ### ### ###
2015-Mar-19 Thu 1.74 1.75 1.73 1.73 116,325 ### 24.3 24.3 ###
2015-Mar-18 Wed 1.74 1.745 1.725 1.725 26.2 26.2 ###
2015-Mar-17 Tue 1.725 1.745 1.72 1.74 154,175 ### 80.8 80.8 0.1
2015-Mar-16 Mon 1.725 1.725 1.71 1.725 135,821 233,272 72.5 72.5 ###
2015-Mar-13 Fri 1.72 1.725 1.71 1.725 142,848 245,341 ### ### ###
2015-Mar-12 Thu 1.71 1.72 1.7 1.72 69.8 69.8 0.1
2015-Mar-11 Wed 1.71 ### ### ### 277,380 0 28.0 28.0 0.0
2015-Mar-10 Tue ### 1.745 1.71 1.73 379,723 655,971 ### ### ###
2015-Mar-09 Mon 1.74 1.74 1.72 1.74 77.9 77.9 0.1
2015-Mar-06 Fri 1.77 1.77 ### 1.75 163,052 ### ### ### 0.1
2015-Mar-05 Thu 1.755 1.78 1.745 1.77 ### ### ###
2015-Mar-04 Wed 1.77 1.77 1.76 1.76 32.9 32.9 0.1
2015-Mar-03 Tue 1.77 1.79 1.755 1.76 162,877 ### 37.2 37.2 0.1
2015-Mar-02 Mon 1.75 1.77 1.73 1.77 184,974 ### 80.3 80.3 ###
2015-Feb-27 Fri 1.755 1.76 1.74 1.75 66,844 116,977 ### ### 0.1
2015-Feb-26 Thu 1.76 1.77 1.75 1.75 111,940 ### 27.6 27.6 0.1
2015-Feb-25 Wed 1.77 1.785 1.75 1.76 ### ### 0.1
2015-Feb-24 Tue 1.75 1.77 1.725 1.77 82.6 82.6 ###
2015-Feb-23 Mon 1.76 1.76 1.745 1.745 24.9 24.9 0.1
2015-Feb-20 Fri 1.76 1.78 1.76 1.76 ### ### 0.1
2015-Feb-19 Thu 1.74 ### 1.74 ### 98,821 85,974 80.4 80.4 0.0
2015-Feb-18 Wed 1.74 1.74 1.73 1.74 ### ### 0.1
2015-Feb-17 Tue 1.74 1.75 1.73 1.73 191,176 332,646 ### ### ###
2015-Feb-16 Mon 1.74 1.745 1.73 1.74 117,750 ### 68.8 68.8 0.1
2015-Feb-13 Fri 1.72 1.75 1.71 1.74 ### ### 0.1
2015-Feb-12 Thu 1.72 1.73 1.72 1.72 ### ### 0.1
2015-Feb-11 Wed ### ### 1.745 1.75 ### ### 0.1
2015-Feb-10 Tue 1.745 1.76 1.725 1.76 248,851 433,622 ### ### 0.1
2015-Feb-09 Mon 1.75 1.77 ### ### 239,822 212,242 ### ### 0.0
2015-Feb-06 Fri 1.755 1.755 1.73 1.755 ### ### 0.1
2015-Feb-05 Thu ### 1.75 1.725 1.75 ### ### 0.1
2015-Feb-04 Wed 1.7 1.79 1.7 1.73 556,752 ### ### ### ###
2015-Feb-03 Tue 1.685 ### ### ### 216,953 0 ### ### 0.0
2015-Feb-02 Mon 1.675 ### 1.675 ### 101,655 ### ### ### 0.0
2015-Jan-30 Fri ### 1.675 ### ### 71.0 71.0 0.0
2015-Jan-29 Thu 1.675 ### ### ### 261,573 0 22.1 22.1 0.0
2015-Jan-28 Wed ### ### 1.655 ### 222,179 183,853 ### ### 0.0
2015-Jan-27 Tue ### ### ### 1.655 197,056 0 ### ### 0.1
2015-Jan-23 Fri ### ### 1.645 ### 369,383 ### 67.0 67.0 0.0
2015-Jan-22 Thu ### ### ### 1.645 ### ### 0.1
2015-Jan-21 Wed ### ### 1.625 1.645 75.4 75.4 0.1
2015-Jan-20 Tue ### ### ### ### 106,958 0 26.0 26.0 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### 1.625 ### 1.625 223,623 ### 84.0 84.0 ###
2015-Jan-15 Thu ### ### 1.59 ### 98,170 78,045 75.3 75.3 0.0
2015-Jan-14 Wed ### ### ### ### ### ### 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon ### ### 1.59 ### 79.5 79.5 0.0
2015-Jan-09 Fri ### ### ### ### 76.0 76.0 0.0
2015-Jan-08 Thu 1.59 1.59 1.58 1.59 73.0 73.0 ###
2015-Jan-07 Wed 1.58 1.58 1.57 1.575 27.4 27.4 0.1
2015-Jan-06 Tue 1.575 1.585 1.575 1.585 80.7 80.7 ###
2015-Jan-05 Mon ### ### 1.585 ### ### ### 0.0
2015-Jan-02 Fri 1.585 1.59 1.585 1.585 ### ### ###
2014-Dec-31 Wed 1.59 ### 1.585 1.585 83,186 65,924 25.1 25.1 ###
2014-Dec-30 Tue 1.585 1.59 1.585 1.59 ### ### ###
2014-Dec-29 Mon 1.58 ### 1.57 1.59 65.8 65.8 ###
2014-Dec-24 Wed 1.585 1.585 ### ### 284,584 ### ### ### 0.0
2014-Dec-23 Tue 1.585 ### 1.575 1.585 195,542 153,989 ### ### ###
2014-Dec-22 Mon ### 1.58 ### 1.58 68.5 68.5 0.1
2014-Dec-19 Fri 1.58 1.59 1.56 1.56 ### ### ###
2014-Dec-18 Thu 1.56 1.57 1.555 1.57 69.8 69.8 0.1
2014-Dec-17 Wed ### 1.57 1.555 1.555 143,829 ### ### ### ###
2014-Dec-16 Tue 1.55 1.575 1.55 1.575 253,624 396,287 ### ### 0.1
2014-Dec-15 Mon 1.555 ### 1.54 ### 158,242 121,846 ### ### 0.0
2014-Dec-12 Fri 1.56 ### 1.555 1.555 ### ### ###
2014-Dec-11 Thu 1.57 1.57 1.56 1.56 26.6 26.6 ###
2014-Dec-10 Wed ### 1.59 1.56 1.59 238,721 375,985 ### ### ###
2014-Dec-09 Tue ### 1.57 1.56 ### ### ### 0.0
2014-Dec-08 Mon 1.56 1.585 1.56 1.57 270,421 ### 76.6 76.6 0.1
2014-Dec-05 Fri ### 1.57 1.56 1.56 92,153 ### ### ### ###
2014-Dec-04 Thu 1.55 1.575 1.55 ### 386,372 ### 78.8 78.8 0.0
2014-Dec-03 Wed 1.555 1.555 1.54 1.545 457,249 ### 22.8 22.8 ###
2014-Dec-02 Tue 1.56 1.56 1.54 1.55 581,077 ### ### ### ###
2014-Dec-01 Mon 1.58 ### 1.56 1.56 332,555 ### 41.1 41.1 ###
2014-Nov-28 Fri 1.59 ### 1.58 1.58 ### ### 0.1
2014-Nov-27 Thu 1.59 ### 1.585 1.59 ### ### ###
2014-Nov-26 Wed ### ### 1.585 ### 97,221 77,047 ### ### 0.0
2014-Nov-25 Tue ### ### 1.585 1.585 ### ### ###
2014-Nov-24 Mon ### 1.625 ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 83.4 83.4 0.0
2014-Nov-20 Thu ### ### 1.59 ### ### ### 0.0
2014-Nov-19 Wed ### 1.625 ### ### ### ### 0.0
2014-Nov-18 Tue ### ### ### ### 125,275 0 86.0 86.0 0.0
2014-Nov-17 Mon ### ### ### ### 94,875 0 ### ### 0.0
2014-Nov-14 Fri ### ### 1.59 ### ### ### 0.0
2014-Nov-13 Thu ### ### 1.59 1.59 231,858 184,327 32.5 32.5 ###
2014-Nov-12 Wed ### ### 1.59 1.59 174,182 138,474 34.9 34.9 ###
2014-Nov-11 Tue ### ### ### ### 127,145 0 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 71.6 71.6 0.0
2014-Nov-07 Fri ### ### 1.59 ### 71.6 71.6 0.0
2014-Nov-06 Thu 1.59 ### 1.58 1.59 79.9 79.9 ###
2014-Nov-05 Wed ### ### 1.58 1.58 ### ### 0.1
2014-Nov-04 Tue ### ### ### ### 26.4 26.4 0.0
2014-Nov-03 Mon ### ### ### ### 36.7 36.7 0.0
2014-Oct-31 Fri ### ### 1.585 1.59 146,880 ### 18.7 18.7 ###
2014-Oct-30 Thu ### ### ### ### 98,149 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 31.5 31.5 0.0
2014-Oct-28 Tue ### 1.625 ### ### 26.0 26.0 0.0
2014-Oct-27 Mon ### 1.625 ### ### 169,381 137,622 ### ### 0.0
2014-Oct-24 Fri 1.585 ### 1.585 ### ### ### 0.0
2014-Oct-23 Thu 1.58 1.585 1.58 1.585 75.3 75.3 ###
2014-Oct-22 Wed 1.575 1.585 1.575 1.58 192,877 304,745 69.6 69.6 0.1
2014-Oct-21 Tue 1.56 1.57 1.56 1.56 75.7 75.7 ###
2014-Oct-20 Mon 1.575 1.585 1.555 1.56 ### ### ###
2014-Oct-17 Fri ### 1.58 ### 1.575 190,379 ### 78.7 78.7 0.1
2014-Oct-16 Thu 1.56 ### 1.54 ### ### ### 0.0
2014-Oct-15 Wed 1.56 1.57 1.56 ### ### ### 0.0
2014-Oct-14 Tue 1.555 1.57 1.55 1.56 171,282 ### ### ### ###
2014-Oct-13 Mon 1.57 1.575 1.55 1.555 235,950 368,671 26.3 26.3 ###
2014-Oct-10 Fri 1.56 1.57 1.555 1.57 306,678 479,184 ### ### 0.1
2014-Oct-09 Thu 1.555 1.575 1.555 1.575 ### ### 0.1
2014-Oct-08 Wed 1.55 1.57 1.54 1.55 ### ### ###
2014-Oct-07 Tue 1.57 1.57 ### 1.55 ### ### ###
2014-Oct-06 Mon 1.56 ### 1.555 1.555 116,580 90,640 ### ### ###
2014-Oct-03 Fri 1.555 ### 1.545 1.56 171,922 ### 71.4 71.4 ###
2014-Oct-02 Thu 1.56 ### 1.545 1.555 292,384 ### 31.5 31.5 ###
2014-Oct-01 Wed 1.56 1.57 1.55 ### ### ### 0.0
2014-Sep-30 Tue 1.56 1.57 1.56 1.56 328,244 ### 69.2 69.2 ###
2014-Sep-29 Mon 1.58 1.58 1.56 1.56 22.5 22.5 ###
2014-Sep-26 Fri 1.58 1.59 1.56 1.58 263,250 ### ### ### 0.1
2014-Sep-25 Thu 1.58 1.59 1.58 1.59 207,629 ### ### ### ###
2014-Sep-24 Wed 1.57 1.585 ### 1.58 ### ### 0.1
2014-Sep-23 Tue 1.59 1.59 ### 1.57 19.9 19.9 0.1
2014-Sep-22 Mon ### ### 1.56 1.59 296,423 ### 19.5 19.5 ###
2014-Sep-19 Fri 1.645 1.645 ### ### ### ### 0.0
2014-Sep-18 Thu ### 1.655 ### ### 159,544 132,022 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 171,558 0 27.7 27.7 0.0
2014-Sep-16 Tue ### ### ### ### 83.2 83.2 0.0
2014-Sep-15 Mon ### ### ### ### 193,449 0 23.4 23.4 0.0
2014-Sep-12 Fri ### ### ### ### 88,979 0 77.4 77.4 0.0
2014-Sep-11 Thu ### ### 1.655 ### 150,878 124,851 82.5 82.5 0.0
2014-Sep-10 Wed ### ### ### ### ### ### 0.0
2014-Sep-09 Tue ### ### 1.675 ### 65.8 65.8 0.0
2014-Sep-08 Mon 1.685 ### ### ### ### ### 0.0
2014-Sep-05 Fri ### ### 1.685 1.685 85,659 ### ### ### ###
2014-Sep-04 Thu ### 1.7 1.685 ### 77,073 130,446 ### ### 0.0
2014-Sep-03 Wed ### 1.7 ### 1.7 173,470 147,449 77.3 77.3 ###
2014-Sep-02 Tue 1.675 ### ### ### 252,780 0 67.5 67.5 0.0
2014-Sep-01 Mon ### 1.675 ### 1.675 ### ### ###
2014-Aug-29 Fri ### 1.675 ### 1.675 ### ### ###
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed ### 1.675 ### ### 137,427 ### 67.5 67.5 0.0
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon ### ### ### ### 123,049 0 31.7 31.7 0.0
2014-Aug-22 Fri ### ### ### ### 76.3 76.3 0.0
2014-Aug-21 Thu ### ### 1.655 ### 341,144 ### ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 30.0 30.0 0.0
2014-Aug-19 Tue ### ### ### ### 297,545 0 67.3 67.3 0.0
2014-Aug-18 Mon ### ### 1.655 ### ### ### 0.0
2014-Aug-15 Fri ### ### 1.645 ### 554,856 ### ### ### 0.0
2014-Aug-14 Thu 1.645 ### ### ### 68.9 68.9 0.0
2014-Aug-13 Wed ### 1.645 ### 1.645 245,626 202,027 74.6 74.6 0.1
2014-Aug-12 Tue 1.645 1.645 1.625 ### 449,455 734,858 20.6 20.6 0.0
2014-Aug-11 Mon ### ### ### ### 579,148 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### 1.71 ### ### 0.1
2014-Aug-06 Wed ### ### ### ### 86.4 86.4 0.0
2014-Aug-05 Tue 1.685 1.7 1.685 ### 152,551 ### ### ### 0.0
2014-Aug-04 Mon ### ### 1.675 1.675 184,387 154,424 ### ### ###
2014-Aug-01 Fri 1.7 ### 1.685 1.685 ### ### ###
2014-Jul-31 Thu 1.72 1.72 1.7 1.7 249,280 ### ### ### ###
2014-Jul-30 Wed 1.7 1.72 1.7 1.72 78.8 78.8 0.1
2014-Jul-29 Tue 1.72 1.72 1.7 1.7 247,848 423,820 ### ### ###
2014-Jul-28 Mon 1.7 1.725 1.7 1.72 225,871 ### ### ### 0.1
2014-Jul-25 Fri 1.7 ### ### ### 277,457 0 23.6 23.6 0.0
2014-Jul-24 Thu 1.7 1.725 1.7 1.7 145,529 ### ### ### ###
2014-Jul-23 Wed ### 1.7 ### 1.7 ### ### ###
2014-Jul-22 Tue ### ### 1.685 ### 20,349 17,144 ### ### 0.0
2014-Jul-21 Mon 1.675 ### 1.675 ### 238,158 199,457 ### ### 0.0
2014-Jul-18 Fri ### 1.685 ### ### ### ### 0.0
2014-Jul-17 Thu 1.675 ### ### ### 226,477 0 77.0 77.0 0.0
2014-Jul-16 Wed ### 1.675 ### ### 69.6 69.6 0.0
2014-Jul-15 Tue ### 1.675 ### 1.675 79.6 79.6 ###
2014-Jul-14 Mon ### 1.685 ### ### 155,658 131,141 ### ### 0.0
2014-Jul-11 Fri ### ### 1.655 1.655 ### ### 0.1
2014-Jul-10 Thu 1.655 ### ### ### 141,584 0 ### ### 0.0
2014-Jul-09 Wed 1.655 ### ### ### 153,658 0 ### ### 0.0
2014-Jul-08 Tue ### ### ### ### 250,779 0 28.1 28.1 0.0
2014-Jul-07 Mon 1.655 ### ### ### 75.4 75.4 0.0
2014-Jul-04 Fri 1.655 ### ### 1.655 202,324 0 67.5 67.5 0.1
2014-Jul-03 Thu ### ### ### ### 83,372 0 ### ### 0.0
2014-Jul-02 Wed ### ### ### ### 67.6 67.6 0.0
2014-Jul-01 Tue ### ### 1.645 1.645 27.2 27.2 0.1
2014-Jun-30 Mon ### ### 1.645 1.645 170,955 ### 30.1 30.1 0.1
2014-Jun-27 Fri ### ### ### ### ### ### 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue 1.655 1.675 1.645 1.675 164,451 272,988 ### ### ###
2014-Jun-23 Mon ### ### ### 1.655 156,046 0 75.0 75.0 0.1
2014-Jun-20 Fri 1.645 ### 1.645 1.645 ### ### 0.1
2014-Jun-19 Thu ### 1.645 ### ### 160,887 132,329 72.4 72.4 0.0
2014-Jun-18 Wed ### ### ### ### 152,422 0 75.2 75.2 0.0
2014-Jun-17 Tue ### ### ### 1.625 ### ### ###
2014-Jun-16 Mon ### ### ### ### 27.0 27.0 0.0
2014-Jun-13 Fri ### ### ### ### 299,070 0 77.7 77.7 0.0
2014-Jun-12 Thu ### ### ### ### 283,228 0 ### ### 0.0
2014-Jun-11 Wed 1.645 ### 1.645 1.645 ### ### 0.1
2014-Jun-10 Tue 1.645 1.655 1.645 1.645 401,771 662,922 76.1 76.1 0.1
2014-Jun-06 Fri ### ### 1.645 1.645 296,380 243,772 ### ### 0.1
2014-Jun-05 Thu 1.655 ### ### ### ### ### 0.0
2014-Jun-04 Wed ### ### 1.655 1.655 36.5 36.5 0.1
2014-Jun-03 Tue ### ### ### ### 186,183 0 15.7 15.7 0.0
2014-Jun-02 Mon ### 1.71 ### ### 118,278 101,127 ### ### 0.0
2014-May-30 Fri ### 1.685 ### ### 242,140 ### 31.8 31.8 0.0
2014-May-29 Thu ### ### 1.655 ### ### ### 0.0
2014-May-28 Wed 1.655 ### 1.655 ### 19,322 15,988 ### ### 0.0
2014-May-27 Tue ### 1.675 ### 1.675 ### ### ###
2014-May-26 Mon ### 1.73 1.655 ### ### ### 0.0
2014-May-23 Fri ### ### ### ### 68,386 0 77.8 77.8 0.0
2014-May-22 Thu ### ### ### ### 73.5 73.5 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue 1.625 ### ### ### 149,522 0 82.2 82.2 0.0
2014-May-19 Mon ### ### ### ### 264,445 0 ### ### 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu 1.625 ### ### ### 170,044 0 ### ### 0.0
2014-May-14 Wed 1.625 1.625 ### 1.625 58,356 ### 70.0 70.0 ###
2014-May-13 Tue 1.625 1.625 ### ### 133,747 ### ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri 1.625 ### 1.625 ### 303,289 246,422 ### ### 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### ### ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 73.5 73.5 0.0
2014-May-05 Mon ### 1.625 ### ### 175,279 ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 75,040 0 ### ### 0.0
2014-May-01 Thu ### ### ### ### 185,176 0 25.7 25.7 0.0
2014-Apr-30 Wed 1.645 ### ### ### 284,142 0 ### ### 0.0
2014-Apr-29 Tue ### 1.645 ### 1.645 86.9 86.9 0.1
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu 1.645 1.645 ### 1.645 132,028 ### ### ### 0.1
2014-Apr-23 Wed 1.625 1.645 1.625 ### 136,029 ### ### ### 0.0
2014-Apr-22 Tue ### ### 1.625 ### ### ### 0.0
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed 1.625 ### 1.625 ### ### ### 0.0
2014-Apr-15 Tue 1.625 ### ### ### 81.4 81.4 0.0
2014-Apr-14 Mon ### ### ### ### 80.5 80.5 0.0
2014-Apr-11 Fri ### ### ### ### 80.0 80.0 0.0
2014-Apr-10 Thu ### ### ### ### 182,180 0 ### ### 0.0
2014-Apr-09 Wed ### 1.645 ### ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 85.2 85.2 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 23,559 0 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### 100,775 0 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### ### 1.59 ### 68.8 68.8 0.0
2014-Mar-28 Fri 1.59 ### 1.59 ### 42,079 33,452 74.2 74.2 0.0
2014-Mar-27 Thu 1.59 ### 1.59 ### ### ### 0.0
2014-Mar-26 Wed 1.59 ### 1.59 ### 204,024 ### 81.8 81.8 0.0
2014-Mar-25 Tue ### ### 1.585 1.585 28.7 28.7 ###
2014-Mar-24 Mon ### ### 1.59 ### 74,980 ### ### ### 0.0
2014-Mar-21 Fri ### ### 1.58 1.59 199,142 157,322 ### ### ###
2014-Mar-20 Thu ### ### ### ### 138,389 0 79.9 79.9 0.0
2014-Mar-19 Wed ### ### 1.59 ### 143,643 ### 74.9 74.9 0.0
2014-Mar-18 Tue ### ### 1.58 ### ### ### 0.0
2014-Mar-17 Mon 1.58 ### 1.56 1.585 ### ### ###
2014-Mar-14 Fri 1.59 ### 1.58 1.58 33.5 33.5 0.1
2014-Mar-13 Thu ### ### 1.59 1.59 21.6 21.6 ###
2014-Mar-12 Wed ### ### ### ### 74.0 74.0 0.0
2014-Mar-11 Tue ### ### ### ### 81.3 81.3 0.0
2014-Mar-10 Mon ### ### ### ### 31.4 31.4 0.0
2014-Mar-07 Fri ### ### ### ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### ### 1.58 ### 190,484 150,482 74.3 74.3 0.0
2014-Mar-04 Tue 1.57 ### ### 1.59 168,051 0 ### ### ###
2014-Mar-03 Mon ### ### 1.57 1.57 475,126 372,973 ### ### 0.1
2014-Feb-28 Fri ### ### ### ### 34.0 34.0 0.0
2014-Feb-27 Thu ### ### 1.59 ### 268,581 213,521 79.0 79.0 0.0
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 358,055 0 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 70.2 70.2 0.0
2014-Feb-20 Thu ### ### ### ### 169,954 0 ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 260,583 0 ### ### 0.0
2014-Feb-18 Tue ### 1.625 ### ### 206,547 ### 34.9 34.9 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri ### ### ### 1.625 322,856 0 82.6 82.6 ###
2014-Feb-13 Thu 1.59 ### 1.58 1.58 196,676 155,374 24.7 24.7 0.1
2014-Feb-12 Wed ### ### 1.57 1.58 ### ### 0.1
2014-Feb-11 Tue ### ### 1.58 1.59 ### ### ###
2014-Feb-10 Mon ### ### ### ### 26.0 26.0 0.0
2014-Feb-07 Fri ### ### ### ### 401,957 0 68.8 68.8 0.0
2014-Feb-06 Thu 1.58 ### 1.58 ### 487,747 385,320 81.9 81.9 0.0
2014-Feb-05 Wed 1.585 1.59 1.57 1.57 ### ### 0.1
2014-Feb-04 Tue 1.59 ### 1.57 1.57 439,653 345,127 24.1 24.1 0.1
2014-Feb-03 Mon ### ### 1.59 ### 199,755 ### ### ### 0.0
2014-Jan-31 Fri 1.59 ### 1.58 1.585 142,854 112,854 ### ### ###
2014-Jan-30 Thu 1.58 ### 1.58 ### 247,628 195,626 80.5 80.5 0.0
2014-Jan-29 Wed 1.58 1.59 1.58 1.59 215,544 ### 74.8 74.8 ###
2014-Jan-28 Tue ### ### 1.58 1.58 ### ### 0.1
2014-Jan-24 Fri ### ### ### ### 80.9 80.9 0.0
2014-Jan-23 Thu ### 1.625 ### ### 202,344 ### 34.5 34.5 0.0
2014-Jan-22 Wed ### ### 1.585 ### ### ### 0.0
2014-Jan-21 Tue 1.59 1.625 1.58 ### 70.0 70.0 0.0
2014-Jan-20 Mon 1.58 1.59 1.575 1.585 ### ### ###
2014-Jan-17 Fri 1.58 1.585 1.57 1.58 ### ### 0.1
2014-Jan-16 Thu 1.58 1.58 1.575 1.58 202,423 319,322 63.1 63.1 0.1
2014-Jan-15 Wed 1.57 1.58 1.56 1.56 22.8 22.8 ###
2014-Jan-14 Tue 1.575 1.575 ### 1.57 ### ### 0.1
2014-Jan-13 Mon 1.58 1.58 1.577 1.58 239,172 ### ### ### 0.1
2014-Jan-10 Fri 1.58 1.58 1.575 1.575 ### ### 0.1
2014-Jan-09 Thu 1.575 1.58 1.575 1.575 ### ### 0.1
2014-Jan-08 Wed 1.58 1.58 1.575 1.58 ### ### 0.1
2014-Jan-07 Tue 1.58 1.58 1.575 1.575 ### ### 0.1
2014-Jan-06 Mon 1.585 1.585 1.58 1.58 37.0 37.0 0.1
2014-Jan-03 Fri 1.585 1.585 1.58 1.585 250,573 ### 74.0 74.0 ###
2014-Jan-02 Thu 1.58 1.585 1.57 1.585 69.2 69.2 ###
2013-Dec-31 Tue 1.575 1.58 1.575 1.575 69.1 69.1 0.1
2013-Dec-30 Mon 1.575 1.58 1.575 1.58 ### ### 0.1
2013-Dec-27 Fri 1.57 1.575 ### 1.575 ### ### 0.1
2013-Dec-24 Tue 1.575 1.575 1.57 1.57 105,250 ### 22.9 22.9 0.1
2013-Dec-23 Mon 1.56 1.57 1.56 1.57 72.9 72.9 0.1
2013-Dec-20 Fri 1.545 1.56 1.545 1.56 218,370 ### 72.2 72.2 ###
2013-Dec-19 Thu 1.545 1.555 1.545 1.545 ### ### ###
2013-Dec-18 Wed 1.53 1.54 1.52 1.53 155,341 237,671 77.0 77.0 ###
2013-Dec-17 Tue 1.53 1.54 ### 1.53 77.4 77.4 ###
2013-Dec-16 Mon 1.525 1.54 1.525 1.53 71.9 71.9 ###
2013-Dec-13 Fri 1.52 1.54 1.52 1.52 211,273 323,247 61.7 61.7 0.1
2013-Dec-12 Thu 1.54 1.54 1.52 1.53 348,423 533,087 ### ### ###
2013-Dec-11 Wed 1.55 1.56 1.545 1.545 ### ### ###
2013-Dec-10 Tue 1.54 1.56 1.54 1.56 86,725 134,423 85.3 85.3 ###
2013-Dec-09 Mon 1.555 1.56 1.54 1.54 ### ### ###
2013-Dec-06 Fri 1.55 ### 1.55 1.555 163,789 ### ### ### ###
2013-Dec-05 Thu 1.55 ### 1.55 1.55 ### ### ###
2013-Dec-04 Wed 1.56 1.56 1.55 1.55 228,777 355,748 25.9 25.9 ###
2013-Dec-03 Tue 1.575 1.58 1.56 1.56 106,825 ### 29.2 29.2 ###
2013-Dec-02 Mon 1.57 1.575 1.56 1.575 ### ### 0.1
2013-Nov-29 Fri 1.575 1.58 1.555 1.56 ### ### ###
2013-Nov-28 Thu ### 1.575 1.555 1.56 ### ### ###
2013-Nov-27 Wed 1.575 1.575 1.555 1.555 27.3 27.3 ###
2013-Nov-26 Tue ### 1.58 1.555 1.575 ### ### 0.1
2013-Nov-25 Mon ### 1.57 1.54 ### 420,387 ### 75.0 75.0 0.0
2013-Nov-22 Fri 1.555 ### 1.545 ### ### ### 0.0
2013-Nov-21 Thu 1.555 1.56 1.55 1.555 ### ### ###
2013-Nov-20 Wed 1.56 ### 1.55 1.55 206,241 ### 31.2 31.2 ###
2013-Nov-19 Tue 1.57 1.57 1.56 1.56 ### ### ###
2013-Nov-18 Mon ### 1.57 1.56 1.57 240,485 376,359 ### ### 0.1
2013-Nov-15 Fri ### ### 1.555 1.56 23.7 23.7 ###
2013-Nov-14 Thu 1.555 ### 1.555 1.56 260,821 202,788 70.3 70.3 ###
2013-Nov-13 Wed 1.555 1.56 1.55 1.555 208,771 ### ### ### ###
2013-Nov-12 Tue 1.555 ### 1.555 1.56 ### ### ###
2013-Nov-11 Mon 1.57 1.57 1.555 1.555 272,480 425,750 32.4 32.4 ###
2013-Nov-08 Fri 1.57 1.58 1.56 ### ### ### 0.0
2013-Nov-07 Thu 1.57 1.575 1.57 1.575 332,259 522,477 76.5 76.5 0.1
2013-Nov-06 Wed 1.57 1.575 ### 1.575 ### ### 0.1
2013-Nov-05 Tue ### 1.57 1.56 1.57 ### ### 0.1
2013-Nov-04 Mon ### 1.57 1.555 1.56 ### ### ###
2013-Nov-01 Fri 1.56 1.56 1.55 1.55 31.8 31.8 ###
2013-Oct-31 Thu 1.57 1.57 1.555 1.56 27.0 27.0 ###
2013-Oct-30 Wed 1.575 1.58 1.57 1.575 196,772 ### 74.5 74.5 0.1
2013-Oct-29 Tue 1.575 1.585 1.57 1.575 75.1 75.1 0.1
2013-Oct-28 Mon 1.57 1.58 ### 1.58 ### ### 0.1
2013-Oct-25 Fri ### 1.575 1.555 1.555 26.6 26.6 ###
2013-Oct-24 Thu 1.59 1.59 ### 1.585 937,186 ### 29.1 29.1 ###
2013-Oct-23 Wed 1.585 ### 1.585 ### 654,554 ### ### ### 0.0
2013-Oct-22 Tue 1.575 1.585 1.57 1.585 75.6 75.6 ###
2013-Oct-21 Mon ### 1.57 ### 1.57 539,029 ### 86.4 86.4 0.1
2013-Oct-18 Fri 1.53 1.54 1.53 ### 67.2 67.2 0.0
2013-Oct-17 Thu 1.52 ### 1.52 1.53 ### ### ###
2013-Oct-16 Wed 1.53 ### 1.52 1.52 264,953 ### 25.7 25.7 0.1
2013-Oct-15 Tue 1.52 1.54 1.52 1.525 334,188 ### 71.4 71.4 0.1
2013-Oct-14 Mon 1.52 1.53 1.51 ### 33.8 33.8 0.0
2013-Oct-11 Fri 1.525 1.54 1.52 1.52 22.6 22.6 0.1
2013-Oct-10 Thu 1.51 1.52 ### 1.52 272,549 ### 78.1 78.1 0.1
2013-Oct-09 Wed ### 1.52 ### ### 75.6 75.6 0.0
2013-Oct-08 Tue 1.525 1.525 ### 1.51 24.8 24.8 0.1
2013-Oct-07 Mon 1.525 1.53 1.52 1.53 ### ### ###
2013-Oct-04 Fri ### ### 1.53 1.53 119,050 91,073 ### ### ###
2013-Oct-03 Thu 1.53 1.54 1.53 1.54 198,371 ### 75.5 75.5 ###
2013-Oct-02 Wed ### 1.54 1.53 1.53 109,675 168,351 ### ### ###
2013-Oct-01 Tue 1.53 1.54 1.525 ### 75.5 75.5 0.0
2013-Sep-30 Mon 1.53 1.53 1.525 1.53 134,977 206,177 80.1 80.1 ###
2013-Sep-27 Fri ### 1.54 1.53 ### ### ### 0.0
2013-Sep-26 Thu 1.54 1.54 1.53 ### ### ### 0.0
2013-Sep-25 Wed 1.53 1.54 1.53 ### 244,676 375,577 ### ### 0.0
2013-Sep-24 Tue 1.53 1.54 1.53 1.54 379,775 582,954 ### ### ###
2013-Sep-23 Mon 1.53 1.545 1.52 1.545 82.5 82.5 ###
2013-Sep-20 Fri 1.53 ### 1.52 1.53 632,028 480,341 ### ### ###
2013-Sep-19 Thu 1.52 ### 1.52 ### 735,423 558,921 80.2 80.2 0.0
2013-Sep-18 Wed 1.53 1.53 ### 1.52 33.1 33.1 0.1
2013-Sep-17 Tue 1.53 1.53 1.525 1.525 33.0 33.0 0.1
2013-Sep-16 Mon 1.525 ### 1.525 1.53 333,142 254,020 74.2 74.2 ###
2013-Sep-13 Fri 1.52 1.53 1.52 1.52 ### ### 0.1
2013-Sep-12 Thu 1.525 1.525 ### 1.52 1,341,977 1,023,257 29.9 29.9 0.1
2013-Sep-11 Wed 1.54 1.54 1.52 1.53 852,544 ### ### ### ###
2013-Sep-10 Tue 1.57 1.57 1.555 1.56 26.9 26.9 ###
2013-Sep-09 Mon 1.59 1.59 1.555 1.575 ### ### 0.1
2013-Sep-06 Fri 1.54 ### 1.54 ### 395,057 ### ### ### 0.0
2013-Sep-05 Thu 1.53 1.58 1.53 ### 480,672 747,444 ### ### 0.0
2013-Sep-04 Wed 1.54 1.54 1.54 1.54 0 ###
2013-Sep-03 Tue 1.54 1.54 1.54 1.54 0 ###
2013-Sep-02 Mon 1.53 1.555 1.52 1.54 200,642 308,487 ### ### ###
2013-Aug-30 Fri 1.53 1.55 1.53 1.54 157,679 242,825 ### ### ###
2013-Aug-29 Thu 1.55 1.55 1.53 1.53 26.0 26.0 ###
2013-Aug-28 Wed 1.54 1.55 1.53 1.55 125,872 193,842 76.1 76.1 ###
2013-Aug-27 Tue 1.54 1.555 1.54 1.54 105,227 ### ### ### ###
2013-Aug-26 Mon 1.56 1.57 ### 1.54 23.8 23.8 ###
2013-Aug-23 Fri 1.55 1.57 1.55 1.56 69.6 69.6 ###
2013-Aug-22 Thu 1.555 1.57 1.545 1.545 27.8 27.8 ###
2013-Aug-21 Wed 1.56 1.56 1.55 1.56 ### ### ###
2013-Aug-20 Tue 1.55 1.58 1.55 1.57 250,640 392,251 84.8 84.8 0.1
2013-Aug-19 Mon 1.58 1.59 1.56 1.56 92,051 144,980 20.3 20.3 ###
2013-Aug-16 Fri 1.58 1.58 1.55 1.57 ### ### 0.1
2013-Aug-15 Thu 1.59 1.59 1.58 1.58 66,187 ### ### ### 0.1
2013-Aug-14 Wed 1.58 ### 1.57 1.59 151,885 119,229 ### ### ###
2013-Aug-13 Tue 1.57 1.58 1.56 1.57 128,946 202,445 60.3 60.3 0.1
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### 1.585 ### 177,159 ### 80.9 80.9 0.0
2013-Aug-07 Wed ### ### ### ### 192,279 0 ### ### 0.0
2013-Aug-06 Tue ### ### 1.59 1.59 77,655 ### ### ### ###
2013-Aug-05 Mon ### ### 1.59 ### ### ### 0.0
2013-Aug-02 Fri 1.59 ### 1.585 1.585 136,950 ### 30.4 30.4 ###
2013-Aug-01 Thu ### ### 1.59 ### 101,946 81,047 ### ### 0.0
2013-Jul-31 Wed ### ### 1.59 ### 69.2 69.2 0.0
2013-Jul-30 Tue ### ### ### ### 72.5 72.5 0.0
2013-Jul-29 Mon 1.58 ### 1.58 ### 94,425 ### 81.7 81.7 0.0
2013-Jul-26 Fri 1.57 1.59 1.57 1.58 76.6 76.6 0.1
2013-Jul-25 Thu 1.57 1.585 1.56 1.57 62,477 98,245 72.1 72.1 0.1
2013-Jul-24 Wed 1.56 1.585 1.55 1.575 163,642 ### ### ### 0.1
2013-Jul-23 Tue 1.56 1.575 1.55 1.56 152,570 ### ### ### ###
2013-Jul-22 Mon 1.53 1.575 1.525 ### ### ### 0.0
2013-Jul-19 Fri 1.53 ### 1.52 ### ### ### 0.0
2013-Jul-18 Thu ### ### ### ### 43,859 0 ### ### 0.0
2013-Jul-17 Wed 1.525 ### ### ### 111,872 0 ### ### 0.0
2013-Jul-16 Tue 1.525 1.53 1.5 1.53 ### ### ###
2013-Jul-15 Mon 1.5 1.525 1.5 1.525 84.7 84.7 0.1
2013-Jul-12 Fri 1.49 1.52 1.49 1.52 115,822 ### ### ### 0.1
2013-Jul-11 Thu 1.45 1.49 1.45 1.49 ### ### ###
2013-Jul-10 Wed ### 1.48 1.445 1.445 ### ### ###
2013-Jul-09 Tue 1.45 1.47 1.42 ### 77.6 77.6 0.0
2013-Jul-08 Mon 1.44 1.44 1.42 1.43 29.2 29.2 0.1
2013-Jul-05 Fri 1.41 1.43 1.41 1.425 81,341 ### ### ### ###
2013-Jul-04 Thu 1.4 1.41 ### ### 67.2 67.2 0.0
2013-Jul-03 Wed ### 1.425 1.4 1.4 27.5 27.5 ###
2013-Jul-02 Tue ### 1.425 ### 1.425 81,350 ### ### ### ###
2013-Jul-01 Mon 1.42 1.42 ### ### 178,272 126,573 ### ### 0.0
2013-Jun-28 Fri 1.4 1.42 1.4 1.42 ### ### ###
2013-Jun-27 Thu ### 1.41 ### 1.4 ### ### ###
2013-Jun-26 Wed 1.345 ### ### ### 74.6 74.6 0.0
2013-Jun-25 Tue ### 1.345 1.325 ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri ### 1.42 ### ### 1,363,070 967,779 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### 591,971 0 22.2 22.2 0.0
2013-Jun-19 Wed 1.4 1.43 ### ### ### ### 0.0
2013-Jun-18 Tue 1.42 1.45 ### ### 469,349 340,278 19.5 19.5 0.0
2013-Jun-17 Mon ### 1.425 1.4 1.42 ### ### ###
2013-Jun-14 Fri 1.43 1.44 ### ### 163,820 117,950 ### ### 0.0
2013-Jun-13 Thu 1.43 1.45 1.4 1.41 208,775 ### 28.0 28.0 ###
2013-Jun-12 Wed 1.445 1.45 1.43 1.445 73.8 73.8 ###
2013-Jun-11 Tue 1.455 1.47 1.44 1.445 68,423 99,555 ### ### ###
2013-Jun-07 Fri 1.45 1.47 1.45 1.45 72.1 72.1 ###
2013-Jun-06 Thu 1.47 1.47 1.45 1.45 22.8 22.8 ###
2013-Jun-05 Wed 1.47 1.48 ### 1.47 ### ### ###
2013-Jun-04 Tue 1.48 1.48 1.46 1.47 23.8 23.8 ###
2013-Jun-03 Mon 1.49 1.49 1.46 1.46 220,023 ### ### ### 0.1
2013-May-31 Fri 1.485 1.49 1.47 1.49 156,156 ### ### ### ###
2013-May-30 Thu 1.49 1.49 1.46 ### ### ### 0.0
2013-May-29 Wed ### 1.51 1.49 1.5 ### ### 0.1
2013-May-28 Tue 1.48 1.5 1.48 1.49 227,024 ### 72.7 72.7 ###
2013-May-27 Mon ### ### 1.48 1.48 ### ### 0.1
2013-May-24 Fri 1.51 ### 1.5 ### 246,882 ### 80.9 80.9 0.0
2013-May-23 Thu 1.53 1.53 1.51 1.51 ### ### 0.1
2013-May-22 Wed ### 1.55 1.53 1.53 298,086 459,052 ### ### ###
2013-May-21 Tue 1.54 1.55 1.53 1.54 ### ### ###
2013-May-20 Mon 1.53 1.56 1.53 1.54 79.5 79.5 ###
2013-May-17 Fri 1.54 1.54 1.53 1.53 ### ### ###
2013-May-16 Thu 1.54 1.55 1.53 1.54 131,122 201,927 80.5 80.5 ###
2013-May-15 Wed 1.54 1.54 1.525 1.54 77.2 77.2 ###
2013-May-14 Tue 1.525 1.55 1.525 1.525 235,856 362,628 71.4 71.4 0.1
2013-May-13 Mon ### 1.55 1.525 1.54 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-06-17 03:06:12 thru 2025-06-17 03:06:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000