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 Sat 24-Apr-20 02:08:25 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

(BKN) BRADKEN LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for BKN    Limits Next Section


Company Details for (BKN) BRADKEN LIMITED

Listing Code BKN
Listing Name BRADKEN LIMITED
GICS Sector Capital Goods
ISIN Name BRADKEN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKN3


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BKN .. Friday 7th April 2017

BKN 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 0.372 7,942 0.0
MAX 15.29 24,403,320 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (BKN) BRADKEN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.15
2010-Mar-05 Fri ### ### 6.88 ### 799,351 ### 73.1 73.1 0.0
2010-Mar-04 Thu 6.88 ### 6.83 6.88 74.0 74.0 ###
2010-Mar-03 Wed ### 6.88 6.57 6.86 ### ### 0.5
2010-Mar-02 Tue ### ### 6.55 ### 27.1 27.1 0.0
2010-Mar-01 Mon 6.49 6.71 6.4 ### 81.0 81.0 0.0
2010-Feb-26 Fri 6.73 6.73 6.29 6.48 706,027 ### ### ### 0.5
2010-Feb-25 Thu 6.76 6.87 6.57 6.71 ### ### ###
2010-Feb-24 Wed ### 6.76 6.5 6.71 77.7 77.7 ###
2010-Feb-23 Tue ### 6.73 ### 6.7 653,326 2,198,441 ### ### 0.5
2010-Feb-22 Mon 6.7 6.82 6.59 ### 27.4 27.4 0.0
2010-Feb-19 Fri 6.81 6.82 ### ### 683,359 2,330,254 ### ### 0.0
2010-Feb-18 Thu 6.89 6.89 6.74 6.74 497,382 3,389,658 ### ### ###
2010-Feb-17 Wed 6.8 ### 6.75 6.89 428,176 ### ### ### 0.5
2010-Feb-16 Tue 6.79 6.83 ### 6.72 431,345 1,473,043 ### ### 0.5
2010-Feb-15 Mon ### 6.86 6.57 6.76 84.2 84.2 0.5
2010-Feb-12 Fri 6.82 6.85 ### 6.79 877,988 ### ### ### 0.5
2010-Feb-11 Thu 6.45 6.8 6.43 6.74 972,543 6,433,371 88.9 88.9 ###
2010-Feb-10 Wed ### ### ### 6.41 12.8 12.8 0.5
2010-Feb-09 Tue ### ### ### 6.53 3,016,424 0 ### ### ###
2010-Feb-08 Mon 5.85 ### 5.77 5.85 71.1 71.1 0.4
2010-Feb-05 Fri ### ### 5.7 ### 72.1 72.1 0.0
2010-Feb-04 Thu ### ### ### ### 985,250 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 436,883 0 85.2 85.2 0.0
2010-Feb-02 Tue ### ### ### 6 ### ### 0.4
2010-Feb-01 Mon ### ### 5.81 ### 41.1 41.1 0.0
2010-Jan-29 Fri ### ### 6 ### 1,985,527 5,956,581 ### ### 0.0
2010-Jan-28 Thu 6.24 6.24 ### ### 728,741 2,273,671 25.0 25.0 0.0
2010-Jan-27 Wed 6.2 6.21 ### ### 49.6 49.6 0.0
2010-Jan-25 Mon ### 6.22 ### 6.2 501,479 ### ### ### 0.4
2010-Jan-22 Fri ### 6.28 ### 6.26 ### ### 0.4
2010-Jan-21 Thu 6.24 ### 6.22 6.25 1,406,683 4,374,784 78.4 78.4 ###
2010-Jan-20 Wed ### ### 6.23 6.29 2,759,556 ### ### ### ###
2010-Jan-19 Tue 6.43 6.48 6.26 6.26 880,982 5,611,855 ### ### 0.4
2010-Jan-18 Mon 6.48 6.49 ### 6.4 1,048,184 3,401,357 23.1 23.1 0.5
2010-Jan-15 Fri ### ### 6.46 6.51 506,274 ### ### ### ###
2010-Jan-14 Thu 6.5 ### 6.5 6.59 672,928 ### ### ### ###
2010-Jan-13 Wed 6.55 ### 6.45 6.49 1,425,720 4,597,947 26.2 26.2 ###
2010-Jan-12 Tue ### 6.73 6.49 6.58 1,111,480 7,346,882 ### ### 0.5
2010-Jan-11 Mon 6.82 6.84 ### ### ### ### 0.0
2010-Jan-08 Fri 6.89 6.89 ### 6.7 579,620 ### 14.5 14.5 0.5
2010-Jan-07 Thu 6.82 ### 6.79 ### ### ### 0.0
2010-Jan-06 Wed 6.81 6.88 6.75 6.85 ### ### ###
2010-Jan-05 Tue ### ### 6.79 6.82 409,126 1,388,982 ### ### 0.5
2010-Jan-04 Mon 6.83 ### 6.82 ### 1,013,871 ### 73.4 73.4 0.0
2009-Dec-31 Thu 6.73 6.85 6.73 6.82 169,377 ### 77.2 77.2 0.5
2009-Dec-30 Wed ### 6.77 6.58 6.75 426,987 ### ### ### 0.5
2009-Dec-29 Tue ### 6.71 6.54 6.57 363,625 ### ### ### ###
2009-Dec-24 Thu 6.52 ### 6.48 ### 76.2 76.2 0.0
2009-Dec-23 Wed 6.41 6.51 ### 6.48 ### ### 0.5
2009-Dec-22 Tue 6.41 6.43 ### ### 803,870 2,584,442 24.4 24.4 0.0
2009-Dec-21 Mon 6.27 6.48 6.27 ### 1,004,922 6,406,377 83.1 83.1 0.0
2009-Dec-18 Fri ### ### 6.24 6.27 2,099,550 ### ### ### 0.4
2009-Dec-17 Thu ### 6.75 ### 6.7 72.0 72.0 0.5
2009-Dec-16 Wed 6.81 6.82 6.55 ### 21.0 21.0 0.0
2009-Dec-15 Tue 6.81 ### 6.81 6.81 68.7 68.7 ###
2009-Dec-14 Mon ### ### 6.8 6.89 18.5 18.5 0.5
2009-Dec-11 Fri ### ### ### ### 257,243 0 76.7 76.7 0.0
2009-Dec-10 Thu ### ### ### 7 302,889 0 26.5 26.5 0.5
2009-Dec-09 Wed ### 7.26 ### ### 330,271 1,198,883 76.4 76.4 0.0
2009-Dec-08 Tue ### ### ### ### 513,023 0 91.3 91.3 0.0
2009-Dec-07 Mon ### ### ### ### 759,527 0 23.8 23.8 0.0
2009-Dec-04 Fri ### 7.43 7.25 7.27 ### ### ###
2009-Dec-03 Thu 7.44 7.5 ### 7.45 630,628 2,364,855 ### ### 0.5
2009-Dec-02 Wed ### 7.55 ### 7.44 81.4 81.4 ###
2009-Dec-01 Tue ### ### ### 7.23 345,424 0 77.8 77.8 ###
2009-Nov-30 Mon ### 7.29 ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 6.73 6.86 981,824 ### 18.8 18.8 0.5
2009-Nov-26 Thu 7.27 7.29 ### ### 408,144 1,487,684 29.8 29.8 0.0
2009-Nov-25 Wed ### ### 7.2 7.23 ### ### ###
2009-Nov-24 Tue 7.5 7.52 7.27 7.29 ### ### ###
2009-Nov-23 Mon ### 7.45 7.27 ### 354,628 ### 72.2 72.2 0.0
2009-Nov-20 Fri 7.27 7.28 ### ### 26.2 26.2 0.0
2009-Nov-19 Thu 7.44 7.48 7.26 ### 336,445 ### ### ### 0.0
2009-Nov-18 Wed 7.4 7.47 ### 7.4 333,524 ### ### ### 0.5
2009-Nov-17 Tue 7.47 7.54 ### 7.25 ### ### 0.5
2009-Nov-16 Mon ### 7.24 6.88 7.24 828,343 ### ### ### 0.5
2009-Nov-13 Fri 6.84 ### 6.75 6.84 768,477 ### 66.6 66.6 0.5
2009-Nov-12 Thu 6.88 ### 6.84 6.88 318,222 ### 74.2 74.2 ###
2009-Nov-11 Wed 6.79 ### 6.79 6.86 ### ### 0.5
2009-Nov-10 Tue 6.86 ### 6.76 6.8 790,825 2,672,988 ### ### 0.5
2009-Nov-09 Mon 6.76 6.84 6.7 6.8 846,129 ### ### ### 0.5
2009-Nov-06 Fri 6.54 ### 6.49 ### ### ### 0.0
2009-Nov-05 Thu ### 6.5 ### 6.43 417,021 ### ### ### ###
2009-Nov-04 Wed 6.45 6.55 6.29 ### ### ### 0.0
2009-Nov-03 Tue 6.45 6.53 ### 6.4 791,920 ### ### ### 0.5
2009-Nov-02 Mon ### 6.4 ### ### ### ### 0.0
2009-Oct-30 Fri 6.29 6.47 6.22 6.28 31.4 31.4 0.4
2009-Oct-29 Thu ### ### 5.48 ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 7.4 7.4 0.0
2009-Oct-27 Tue ### ### ### 6.7 1,053,020 0 21.9 21.9 0.5
2009-Oct-26 Mon ### ### ### ### 768,151 0 34.1 34.1 0.0
2009-Oct-23 Fri 6.85 ### 6.82 ### 1,156,040 ### 83.7 83.7 0.0
2009-Oct-22 Thu ### 6.8 ### ### ### ### 0.0
2009-Oct-21 Wed 6.55 6.72 6.48 ### 80.6 80.6 0.0
2009-Oct-20 Tue 6.46 6.58 6.45 6.55 767,479 5,000,125 ### ### 0.5
2009-Oct-19 Mon 6.46 6.47 ### 6.42 551,527 1,784,189 ### ### 0.5
2009-Oct-16 Fri ### ### 6.45 6.54 31.4 31.4 0.5
2009-Oct-15 Thu 6.7 6.7 6.52 6.58 25.2 25.2 0.5
2009-Oct-14 Wed 6.55 ### 6.5 6.55 60.5 60.5 0.5
2009-Oct-13 Tue 6.55 6.57 6.48 6.53 ### ### ###
2009-Oct-12 Mon 6.5 6.57 6.46 6.53 758,873 4,944,057 74.2 74.2 ###
2009-Oct-09 Fri 6.45 6.5 6.42 6.49 434,071 ### 72.0 72.0 ###
2009-Oct-08 Thu ### 6.49 6.29 ### 67.3 67.3 0.0
2009-Oct-07 Wed 6.4 6.48 6.28 ### ### ### 0.0
2009-Oct-06 Tue 6.46 6.52 6.26 ### 20.5 20.5 0.0
2009-Oct-05 Mon 6.55 ### ### ### 11.0 11.0 0.0
2009-Oct-02 Fri ### ### ### ### 758,021 0 92.3 92.3 0.0
2009-Oct-01 Thu 6.53 ### 6.47 6.51 486,753 1,574,645 37.9 37.9 ###
2009-Sep-30 Wed 6.74 6.85 6.57 6.59 ### ### ###
2009-Sep-29 Tue ### 6.78 ### ### 70.0 70.0 0.0
2009-Sep-28 Mon 6.56 6.56 6.41 6.43 351,840 2,281,682 ### ### ###
2009-Sep-25 Fri ### ### 6.49 ### 497,883 ### ### ### 0.0
2009-Sep-24 Thu 6.83 6.83 ### 6.7 823,547 ### 23.5 23.5 0.5
2009-Sep-23 Wed ### ### 6.82 6.83 ### ### 0.5
2009-Sep-22 Tue ### ### ### 6.85 ### ### ###
2009-Sep-21 Mon ### ### ### 6.71 822,744 0 ### ### ###
2009-Sep-18 Fri ### ### 6.78 6.82 611,841 2,074,140 25.8 25.8 0.5
2009-Sep-17 Thu 6.8 ### 6.75 6.86 569,182 1,920,989 ### ### 0.5
2009-Sep-16 Wed ### 6.79 ### 6.75 71.8 71.8 0.5
2009-Sep-15 Tue ### ### 6.51 6.59 ### ### ###
2009-Sep-14 Mon 6.56 ### 6.47 6.55 897,028 2,901,885 45.1 45.1 0.5
2009-Sep-11 Fri 6.45 6.59 6.44 6.52 628,876 4,097,127 ### ### 0.5
2009-Sep-10 Thu 6.28 6.43 6.26 6.41 663,821 4,211,944 77.4 77.4 0.5
2009-Sep-09 Wed ### ### 6.2 6.28 ### ### 0.4
2009-Sep-08 Tue 6.28 ### 6.27 ### 64.5 64.5 0.0
2009-Sep-07 Mon 6.22 ### 6.21 6.25 ### ### ###
2009-Sep-04 Fri ### 6.22 ### 6.22 ### ### 0.4
2009-Sep-03 Thu ### ### ### ### 746,158 0 ### ### 0.0
2009-Sep-02 Wed ### ### 5.83 6 24.0 24.0 0.4
2009-Sep-01 Tue 6.22 6.26 ### 6.21 34.6 34.6 ###
2009-Aug-31 Mon 6.21 6.41 6.21 6.29 ### ### ###
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### 6.25 720,173 0 32.2 32.2 ###
2009-Aug-26 Wed 6.48 6.5 6.21 6.21 ### ### ###
2009-Aug-25 Tue 6.2 6.42 ### 6.41 663,523 ### 86.3 86.3 0.5
2009-Aug-24 Mon ### 6.49 ### 6.2 16.8 16.8 0.4
2009-Aug-21 Fri 6.29 ### ### 6.28 839,123 0 ### ### 0.4
2009-Aug-20 Thu 6.71 6.75 ### 6.24 1,432,946 ### 4.8 4.8 0.4
2009-Aug-19 Wed 6.78 ### 6.43 6.53 12.9 12.9 ###
2009-Aug-18 Tue ### ### 6.22 6.7 93.3 93.3 0.5
2009-Aug-17 Mon 6.83 6.83 6.56 6.59 ### ### ###
2009-Aug-14 Fri 6.85 ### 6.85 6.87 2,944,147 ### 68.6 68.6 ###
2009-Aug-13 Thu 6.79 ### 6.71 6.77 26.4 26.4 ###
2009-Aug-12 Wed ### 6.71 6.53 6.58 21.0 21.0 0.5
2009-Aug-11 Tue 6.26 6.85 6.23 6.85 1,776,120 11,615,824 ### ### ###
2009-Aug-10 Mon 6.26 6.44 6.23 6.26 ### ### 0.4
2009-Aug-07 Fri 6.25 6.44 ### ### ### ### 0.0
2009-Aug-06 Thu 5.2 ### ### 6 3,195,840 0 98.9 98.9 0.4
2009-Aug-05 Wed 5.52 ### ### 5.22 10.4 10.4 0.4
2009-Aug-04 Tue ### 5.71 5.51 5.55 692,247 ### 29.1 29.1 ###
2009-Aug-03 Mon 5.28 ### 5.27 5.55 670,453 1,766,643 ### ### ###
2009-Jul-31 Fri 5.49 5.5 5.25 5.28 11.2 11.2 0.4
2009-Jul-30 Thu 5.4 5.49 ### 5.4 585,341 ### ### ### 0.4
2009-Jul-29 Wed ### 5.54 5.2 5.4 78.2 78.2 0.4
2009-Jul-28 Tue ### 5.59 ### 5.4 ### ### 0.4
2009-Jul-27 Mon ### ### ### ### 808,348 0 ### ### 0.0
2009-Jul-24 Fri ### ### 4.88 4.89 691,551 1,687,384 8.2 8.2 ###
2009-Jul-23 Thu ### 5.23 4.56 ### 96.6 96.6 0.0
2009-Jul-22 Wed ### 4.7 4.49 ### ### ### 0.0
2009-Jul-21 Tue ### 4.71 4.58 ### 33.1 33.1 0.0
2009-Jul-20 Mon 4.54 ### 4.53 ### 701,554 ### ### ### 0.0
2009-Jul-17 Fri 4.55 4.59 4.46 4.52 445,150 ### ### ### 0.3
2009-Jul-16 Thu 4.48 ### 4.41 4.48 795,027 ### 71.4 71.4 ###
2009-Jul-15 Wed ### 4.28 ### 4.27 78.5 78.5 ###
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### 4 373,774 0 84.6 84.6 0.3
2009-Jul-10 Fri 3.85 ### 3.85 ### 86.7 86.7 0.0
2009-Jul-09 Thu ### ### 3.79 3.85 19.5 19.5 0.3
2009-Jul-08 Wed 3.85 ### 3.72 ### ### ### 0.0
2009-Jul-07 Tue ### ### 3.86 ### 750,377 1,448,227 ### ### 0.0
2009-Jul-06 Mon ### ### ### 4 704,043 0 37.6 37.6 0.3
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu 4.25 ### ### ### 25.4 25.4 0.0
2009-Jul-01 Wed 4.2 4.23 ### 4.2 71.7 71.7 ###
2009-Jun-30 Tue ### ### ### ### 1,039,654 0 89.6 89.6 0.0
2009-Jun-29 Mon ### ### 4 ### 987,052 ### 88.3 88.3 0.0
2009-Jun-26 Fri ### ### ### ### 81.6 81.6 0.0
2009-Jun-25 Thu 3.88 ### 3.8 ### 1,210,959 2,300,822 71.4 71.4 0.0
2009-Jun-24 Wed 3.8 ### 3.75 3.8 553,180 ### ### ### ###
2009-Jun-23 Tue 3.8 3.84 ### 3.79 971,280 1,864,857 ### ### ###
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### 3.88 ### 720,940 1,398,623 21.2 21.2 0.0
2009-Jun-18 Thu ### ### 3.84 ### 925,342 1,776,656 79.3 79.3 0.0
2009-Jun-17 Wed ### ### 3.85 ### 16.4 16.4 0.0
2009-Jun-16 Tue ### ### ### 4.2 25.4 25.4 ###
2009-Jun-15 Mon 4.29 4.4 4.25 ### 82.0 82.0 0.0
2009-Jun-12 Fri 4.28 ### 4.22 4.24 28.3 28.3 0.3
2009-Jun-11 Thu 4.27 4.47 ### 4.2 987,953 2,208,074 21.5 21.5 ###
2009-Jun-10 Wed ### 4.25 ### 4.24 ### ### 0.3
2009-Jun-09 Tue ### ### ### ### 81.4 81.4 0.0
2009-Jun-05 Fri ### ### ### ### 70.7 70.7 0.0
2009-Jun-04 Thu ### ### 3.84 ### 729,144 1,399,956 ### ### 0.0
2009-Jun-03 Wed 3.87 ### 3.81 4 ### ### 0.3
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon 3.46 3.57 ### 3.51 689,786 ### ### ### ###
2009-May-29 Fri 3.48 3.57 ### 3.44 ### ### 0.2
2009-May-28 Thu 3.52 3.58 3.51 3.52 71.4 71.4 ###
2009-May-27 Wed 3.5 ### 3.5 3.59 878,588 1,537,529 84.4 84.4 ###
2009-May-26 Tue ### 3.42 3.27 ### 368,646 1,233,120 ### ### 0.0
2009-May-25 Mon 3.25 ### 3.24 3.27 474,652 ### 75.3 75.3 ###
2009-May-22 Fri 3.29 3.29 ### 3.24 868,820 ### ### ### ###
2009-May-21 Thu 3.5 3.51 ### ### 698,722 1,226,257 ### ### 0.0
2009-May-20 Wed 3.48 3.54 ### 3.52 78.4 78.4 ###
2009-May-19 Tue 3.5 3.72 ### 3.41 21.1 21.1 ###
2009-May-18 Mon ### ### 3.2 3.28 649,644 ### 24.9 24.9 0.2
2009-May-15 Fri 3.53 ### ### 3.42 1,027,846 0 ### ### 0.2
2009-May-14 Thu ### ### 3.49 3.56 ### ### 0.3
2009-May-13 Wed ### 4.2 ### ### ### ### 0.0
2009-May-12 Tue ### ### ### ### ### ### 0.0
2009-May-11 Mon ### 4.24 ### 4.22 86.0 86.0 ###
2009-May-08 Fri 3.83 ### 3.82 ### ### ### 0.0
2009-May-07 Thu 3.88 ### 3.56 3.83 1,461,747 ### ### ### ###
2009-May-06 Wed ### 4 ### 3.78 965,775 1,931,550 87.2 87.2 0.3
2009-May-05 Tue 3.46 3.76 3.46 ### 803,422 2,900,353 ### ### 0.0
2009-May-04 Mon ### ### ### ### 771,458 0 90.3 90.3 0.0
2009-May-01 Fri ### 3.21 ### ### 365,981 ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### 2.85 ### 537,781 ### 85.6 85.6 0.0
2009-Apr-28 Tue ### 3 2.88 ### 770,789 ### 32.3 32.3 0.0
2009-Apr-27 Mon ### ### 2.86 3 1,591,825 ### 20.1 20.1 0.2
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu 3.22 ### ### ### ### ### 0.0
2009-Apr-22 Wed ### 3.23 ### 3.22 ### ### 0.2
2009-Apr-21 Tue ### 3.23 ### ### 1,331,443 2,150,280 95.1 95.1 0.0
2009-Apr-20 Mon ### ### ### ### 938,177 0 ### ### 0.0
2009-Apr-17 Fri 3.41 3.5 3.25 3.27 ### ### ###
2009-Apr-16 Thu ### 3.24 ### 3.24 785,675 ### ### ### ###
2009-Apr-15 Wed ### ### 2.86 ### 644,746 921,986 ### ### 0.0
2009-Apr-14 Tue 2.82 ### 2.82 ### ### ### 0.0
2009-Apr-09 Thu ### 2.74 ### 2.73 881,945 ### 78.9 78.9 ###
2009-Apr-08 Wed ### ### 2.53 ### ### ### 0.0
2009-Apr-07 Tue 2.56 2.82 2.53 2.79 2,034,847 ### ### ### ###
2009-Apr-06 Mon ### 2.7 2.53 2.56 1,410,172 ### 24.9 24.9 0.2
2009-Apr-03 Fri 2.25 ### 2.2 2.57 2,782,929 3,061,221 ### ### ###
2009-Apr-02 Thu 1.7 ### ### ### 5,074,280 0 ### ### 0.0
2009-Apr-01 Wed ### 1.7 1.625 ### ### ### 0.0
2009-Mar-31 Tue 1.7 ### 1.655 1.655 ### ### 0.1
2009-Mar-30 Mon 1.75 ### ### 1.75 ### ### 0.1
2009-Mar-27 Fri 1.75 1.8 1.73 1.75 630,375 ### ### ### 0.1
2009-Mar-26 Thu 1.75 1.76 1.72 1.75 61.9 61.9 0.1
2009-Mar-25 Wed 1.75 1.77 1.74 1.75 350,849 ### ### ### 0.1
2009-Mar-24 Tue 1.8 ### 1.56 1.75 1,220,383 ### ### ### 0.1
2009-Mar-23 Mon ### ### ### 1.72 ### ### 0.1
2009-Mar-20 Fri 1.85 1.85 1.775 1.8 20.7 20.7 0.1
2009-Mar-19 Thu 1.8 1.86 1.785 1.85 3,380,089 ### ### ### 0.1
2009-Mar-18 Wed 1.76 1.81 1.72 1.75 ### ### 0.1
2009-Mar-17 Tue 1.645 ### ### 1.72 1,426,627 0 82.6 82.6 0.1
2009-Mar-16 Mon 1.575 ### 1.57 ### 77.3 77.3 0.0
2009-Mar-13 Fri 1.41 ### 1.41 1.53 2,683,683 ### 91.9 91.9 ###
2009-Mar-12 Thu 1.29 ### 1.27 ### 1,941,551 1,232,884 88.1 88.1 0.0
2009-Mar-11 Wed ### ### ### 1.27 2,121,572 0 ### ### ###
2009-Mar-10 Tue ### ### ### ### 96.3 96.3 0.0
2009-Mar-09 Mon ### ### 0.945 ### 23.7 23.7 0.0
2009-Mar-06 Fri ### ### ### 0.985 753,658 0 15.8 15.8 ###
2009-Mar-05 Thu ### ### 1.025 ### 1,847,689 946,940 31.7 31.7 0.0
2009-Mar-04 Wed ### ### ### ### 10.6 10.6 0.0
2009-Mar-03 Tue ### ### ### ### 1,005,246 0 ### ### 0.0
2009-Mar-02 Mon 1.28 1.285 ### ### ### ### 0.0
2009-Feb-27 Fri ### ### 1.27 ### 67.4 67.4 0.0
2009-Feb-26 Thu ### 1.325 ### 1.27 ### ### ###
2009-Feb-25 Wed ### 1.375 ### ### 1,303,479 896,141 ### ### 0.0
2009-Feb-24 Tue ### ### 1.25 1.275 1,049,883 656,176 26.2 26.2 ###
2009-Feb-23 Mon ### ### ### ### 19.9 19.9 0.0
2009-Feb-20 Fri 1.46 1.475 1.425 1.43 810,189 1,174,774 ### ### 0.1
2009-Feb-19 Thu 1.48 ### 1.445 1.45 1,407,771 ### 19.9 19.9 ###
2009-Feb-18 Wed ### 1.47 1.355 1.46 ### ### 0.1
2009-Feb-17 Tue 1.46 1.475 ### 1.41 ### ### ###
2009-Feb-16 Mon 1.55 1.58 1.46 1.46 ### ### 0.1
2009-Feb-13 Fri ### ### 1.52 1.525 7.6 7.6 0.1
2009-Feb-12 Thu ### ### 1.485 1.54 0.8 0.8 ###
2009-Feb-11 Wed ### 2.25 1.84 1.84 3.4 3.4 ###
2009-Feb-10 Tue ### ### ### ### 392,677 0 ### ### 0.0
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 3.5 3.5 0.0
2009-Feb-05 Thu ### ### ### ### 1,514,778 0 16.9 16.9 0.0
2009-Feb-04 Wed 2.22 2.25 ### ### 9.9 9.9 0.0
2009-Feb-03 Tue 2.41 2.43 2.2 2.26 ### ### ###
2009-Feb-02 Mon 2.47 2.47 2.4 2.43 269,679 ### ### ### ###
2009-Jan-30 Fri 2.45 2.5 ### 2.45 634,548 793,185 66.9 66.9 0.2
2009-Jan-29 Thu 2.49 2.52 2.45 2.46 ### ### 0.2
2009-Jan-28 Wed 2.45 2.49 2.41 2.49 429,549 ### ### ### 0.2
2009-Jan-27 Tue 2.48 2.51 2.4 2.43 25.2 25.2 ###
2009-Jan-23 Fri ### ### 2.47 2.5 296,675 ### 13.3 13.3 0.2
2009-Jan-22 Thu ### ### 2.59 ### 28.1 28.1 0.0
2009-Jan-21 Wed ### ### 2.46 2.5 332,077 408,454 ### ### 0.2
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon ### 2.75 ### 2.75 129,189 ### 88.0 88.0 ###
2009-Jan-16 Fri 2.71 2.75 ### ### ### ### 0.0
2009-Jan-15 Thu 2.79 2.83 2.7 2.71 554,659 ### 23.9 23.9 ###
2009-Jan-14 Wed 2.83 ### 2.8 ### 83.3 83.3 0.0
2009-Jan-13 Tue ### ### 2.8 2.83 ### ### 0.2
2009-Jan-12 Mon ### ### ### ### 22.8 22.8 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 439,081 0 24.1 24.1 0.0
2009-Jan-07 Wed ### ### 3.22 3.26 1,287,477 ### ### ### 0.2
2009-Jan-06 Tue ### ### ### 3.23 804,354 0 ### ### ###
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 2.74 2.88 2.74 2.78 69.9 69.9 0.2
2008-Dec-31 Wed 2.75 2.77 ### 2.74 288,471 ### 17.8 17.8 0.2
2008-Dec-30 Tue 2.75 2.76 2.73 2.75 61.2 61.2 ###
2008-Dec-29 Mon 2.72 2.78 2.72 2.75 ### ### ###
2008-Dec-24 Wed 2.7 2.84 ### 2.7 63.7 63.7 0.2
2008-Dec-23 Tue 2.82 2.89 2.7 2.79 350,923 980,829 ### ### ###
2008-Dec-22 Mon 3 3 2.81 2.85 1,219,983 3,544,050 ### ### ###
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu 2.75 2.83 ### 2.75 3,514,557 ### ### ### ###
2008-Dec-17 Wed 2.7 ### 2.7 ### 95.1 95.1 0.0
2008-Dec-16 Tue ### 2.72 2.59 ### ### ### 0.0
2008-Dec-15 Mon ### 2.76 2.52 ### 1,720,478 ### ### ### 0.0
2008-Dec-12 Fri 2.8 2.81 2.56 2.58 1,116,146 2,996,852 ### ### 0.2
2008-Dec-11 Thu ### ### 2.75 2.83 557,486 766,543 13.6 13.6 0.2
2008-Dec-10 Wed ### ### ### 3 819,386 0 19.9 19.9 0.2
2008-Dec-09 Tue 3.25 3.25 2.87 ### 869,723 2,661,352 10.4 10.4 0.0
2008-Dec-08 Mon ### ### 3 ### 762,076 ### ### ### 0.0
2008-Dec-05 Fri ### ### 3 ### 8.3 8.3 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### ### 3.54 91.7 91.7 0.3
2008-Dec-02 Tue 3.43 3.49 3.25 ### 23.2 23.2 0.0
2008-Dec-01 Mon 3.42 3.73 ### ### 91.1 91.1 0.0
2008-Nov-28 Fri 3.46 ### ### ### 18.1 18.1 0.0
2008-Nov-27 Thu ### 3.53 3.25 3.45 739,659 2,507,444 ### ### ###
2008-Nov-26 Wed ### 3.49 ### ### 754,459 ### ### ### 0.0
2008-Nov-25 Tue 3.26 ### ### ### 556,851 0 80.3 80.3 0.0
2008-Nov-24 Mon 3.45 3.59 ### ### 478,843 859,523 7.0 7.0 0.0
2008-Nov-21 Fri 3 ### 2.85 3.2 85.6 85.6 0.2
2008-Nov-20 Thu 2.81 ### 2.8 ### 1,189,971 1,665,959 91.4 91.4 0.0
2008-Nov-19 Wed 3.25 ### 2.84 2.88 ### ### 0.2
2008-Nov-18 Tue ### ### ### ### 482,925 0 3.5 3.5 0.0
2008-Nov-17 Mon 3.87 ### 3.58 3.59 375,387 671,942 12.6 12.6 ###
2008-Nov-14 Fri ### 4.2 3.81 3.86 9.9 9.9 0.3
2008-Nov-13 Thu 3.88 ### 3.76 3.86 45.6 45.6 0.3
2008-Nov-12 Wed ### 4.21 3.85 4 ### ### 0.3
2008-Nov-11 Tue ### 4.78 4.2 4.24 7.9 7.9 0.3
2008-Nov-10 Mon 5.21 5.23 ### 4.74 ### ### 0.3
2008-Nov-07 Fri ### ### ### ### 620,752 0 ### ### 0.0
2008-Nov-06 Thu ### ### 5.47 ### 15.8 15.8 0.0
2008-Nov-05 Wed ### ### ### 6.28 499,457 0 75.3 75.3 0.4
2008-Nov-04 Tue 5.84 ### 5.78 ### ### ### 0.0
2008-Nov-03 Mon 5.4 ### 5.23 ### 1,193,047 ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 1,005,950 0 67.6 67.6 0.0
2008-Oct-30 Thu 4.23 ### 4.23 4.45 1,634,042 ### 81.1 81.1 0.3
2008-Oct-29 Wed 4.22 ### ### 4.2 1,261,251 0 ### ### ###
2008-Oct-28 Tue ### ### 3.7 3.7 1,156,226 ### ### ### 0.3
2008-Oct-27 Mon 4.25 4.29 ### 4 421,945 905,072 ### ### 0.3
2008-Oct-24 Fri ### ### 4.24 ### 11.8 11.8 0.0
2008-Oct-23 Thu 5.25 5.25 4.84 ### 864,050 ### 14.3 14.3 0.0
2008-Oct-22 Wed 6.2 6.2 ### 5.21 1.9 1.9 0.4
2008-Oct-21 Tue 6.26 6.47 ### ### 439,925 1,423,157 ### ### 0.0
2008-Oct-20 Mon 6.2 6.2 5.56 5.85 504,522 2,966,589 ### ### 0.4
2008-Oct-17 Fri ### ### 6.22 ### 305,189 ### 25.7 25.7 0.0
2008-Oct-16 Thu 6.55 6.57 ### 6.54 ### ### 0.5
2008-Oct-15 Wed ### ### ### ### 227,376 0 88.0 88.0 0.0
2008-Oct-14 Tue ### ### ### 6.81 23.7 23.7 ###
2008-Oct-13 Mon ### ### ### 6.55 82.3 82.3 0.5
2008-Oct-10 Fri ### ### ### ### ### ### 0.0
2008-Oct-09 Thu 7.55 7.59 ### 6.78 1,199,652 4,552,679 ### ### 0.5
2008-Oct-08 Wed 7.52 ### ### ### 86.6 86.6 0.0
2008-Oct-07 Tue ### 7.76 ### 7.76 423,374 ### ### ### 0.6
2008-Oct-06 Mon ### ### ### 7.78 42.5 42.5 0.6
2008-Oct-03 Fri 8.2 8.2 ### ### 524,889 2,152,044 ### ### 0.0
2008-Oct-02 Thu 8.46 8.59 8.26 ### 466,851 ### ### ### 0.0
2008-Oct-01 Wed 8.85 ### 8.55 8.7 239,851 ### 26.0 26.0 ###
2008-Sep-30 Tue 8.45 8.78 ### 8.7 71.8 71.8 ###
2008-Sep-29 Mon ### 9.26 8.81 ### 256,449 ### ### ### 0.0
2008-Sep-26 Fri ### 9.2 8.81 ### 783,153 ### 33.2 33.2 0.0
2008-Sep-25 Thu ### 9.45 ### 9.2 642,184 ### 23.3 23.3 0.7
2008-Sep-24 Wed ### 9.59 ### 9.42 79.3 79.3 0.7
2008-Sep-23 Tue ### 9.43 ### ### 532,658 2,511,482 78.4 78.4 0.0
2008-Sep-22 Mon 9.75 9.76 9 9.54 682,676 ### ### ### ###
2008-Sep-19 Fri 9.75 ### 9.58 9.73 1,304,221 ### ### ### ###
2008-Sep-18 Thu 10.27 ### 9.45 9.7 1,377,053 6,506,575 18.1 18.1 0.7
2008-Sep-17 Wed ### ### ### 10.7 972,942 0 ### ### 0.8
2008-Sep-16 Tue 10.51 ### ### 10.55 1,224,586 0 ### ### ###
2008-Sep-15 Mon ### ### ### 10.88 89.2 89.2 0.8
2008-Sep-12 Fri 10.85 ### 10.77 ### 71.7 71.7 0.0
2008-Sep-11 Thu 10.8 ### 10.75 10.77 45.2 45.2 ###
2008-Sep-10 Wed 10.75 ### 10.58 10.8 823,672 4,357,224 ### ### ###
2008-Sep-09 Tue ### ### 10.81 ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri 10.5 ### ### 10.87 87.9 87.9 ###
2008-Sep-04 Thu ### ### 10.58 ### 1,405,354 7,434,322 41.5 41.5 0.0
2008-Sep-03 Wed 11.25 ### ### 11.2 36.9 36.9 0.8
2008-Sep-02 Tue 11.25 ### 11.21 ### 69.6 69.6 0.0
2008-Sep-01 Mon ### ### 10.87 11.28 ### ### 0.8
2008-Aug-29 Fri ### ### 10.84 ### 792,428 4,294,959 ### ### 0.0
2008-Aug-28 Thu ### 10.78 10.59 10.73 71.3 71.3 ###
2008-Aug-27 Wed 10.58 10.8 10.45 10.59 584,241 ### 71.3 71.3 ###
2008-Aug-26 Tue ### ### 10.21 ### 81.2 81.2 0.0
2008-Aug-25 Mon ### 10.52 ### 10.41 750,471 3,947,477 ### ### ###
2008-Aug-22 Fri ### ### ### ### 860,489 0 ### ### 0.0
2008-Aug-21 Thu ### ### 9.86 ### 38.1 38.1 0.0
2008-Aug-20 Wed ### ### 9.57 ### 698,245 ### 86.5 86.5 0.0
2008-Aug-19 Tue ### ### 9.48 ### 353,186 ### ### ### 0.0
2008-Aug-18 Mon ### ### 9.56 ### 366,073 1,749,828 14.3 14.3 0.0
2008-Aug-15 Fri ### ### 9.76 ### 1,062,849 ### 77.4 77.4 0.0
2008-Aug-14 Thu 9.78 ### 9.7 ### 1,521,883 ### 73.4 73.4 0.0
2008-Aug-13 Wed 9.84 ### 9.4 9.7 ### ### 0.7
2008-Aug-12 Tue 9.89 ### ### ### 1,064,873 0 ### ### 0.0
2008-Aug-11 Mon 9.8 ### 9.7 9.7 776,246 ### 28.9 28.9 0.7
2008-Aug-08 Fri ### 9.81 9.5 ### 24.9 24.9 0.0
2008-Aug-07 Thu 9.46 9.83 9.42 9.7 778,888 ### ### ### 0.7
2008-Aug-06 Wed ### 9.5 ### 9.46 ### ### 0.7
2008-Aug-05 Tue ### ### 8.8 9 1,327,884 5,842,689 ### ### 0.6
2008-Aug-04 Mon 9 ### ### ### ### ### 0.0
2008-Aug-01 Fri 9 ### ### ### 615,547 0 ### ### 0.0
2008-Jul-31 Thu ### ### 8.86 9 ### ### 0.6
2008-Jul-30 Wed 8.85 ### 8.53 8.8 2,480,156 ### 29.3 29.3 0.6
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 8.83 8.89 8.76 8.84 778,485 ### ### ### ###
2008-Jul-25 Fri 8.86 ### 8.82 8.82 38.9 38.9 ###
2008-Jul-24 Thu 8.87 ### 8.8 8.88 ### ### 0.6
2008-Jul-23 Wed 8.85 9 8.8 ### 985,656 ### 68.6 68.6 0.0
2008-Jul-22 Tue 8.51 ### ### 8.77 689,926 0 ### ### ###
2008-Jul-21 Mon 8.2 ### ### 8.5 86.9 86.9 0.6
2008-Jul-18 Fri 8.2 8.29 ### ### 519,544 ### ### ### 0.0
2008-Jul-17 Thu 8.41 8.41 8.2 8.22 430,087 3,571,872 20.5 20.5 0.6
2008-Jul-16 Wed ### 8.43 8.26 ### 901,886 ### ### ### 0.0
2008-Jul-15 Tue ### 8.48 8.28 8.43 82.7 82.7 0.6
2008-Jul-14 Mon 8 8.48 8 8.26 452,384 3,727,644 90.2 90.2 0.6
2008-Jul-11 Fri ### ### ### ### 473,785 0 68.4 68.4 0.0
2008-Jul-10 Thu 7.8 ### 7.8 ### ### ### 0.0
2008-Jul-09 Wed 8 8 7.71 7.84 463,246 ### ### ### 0.6
2008-Jul-08 Tue ### 8 7.86 ### 301,473 2,390,680 ### ### 0.0
2008-Jul-07 Mon 7.85 ### ### ### 458,328 0 84.6 84.6 0.0
2008-Jul-04 Fri 7.81 ### 7.81 ### ### ### 0.0
2008-Jul-03 Thu 8 ### 7.83 ### 574,485 ### 43.0 43.0 0.0
2008-Jul-02 Wed ### ### ### ### 1,012,057 0 40.0 40.0 0.0
2008-Jul-01 Tue 8.51 8.59 ### ### 625,559 2,686,775 ### ### 0.0
2008-Jun-30 Mon ### 8.75 ### ### ### ### 0.0
2008-Jun-27 Fri 8.2 8.8 ### 8.58 809,759 ### ### ### 0.6
2008-Jun-26 Thu 8.2 ### ### 8.53 501,128 0 ### ### ###
2008-Jun-25 Wed ### ### ### ### 786,158 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 143,746 0 34.6 34.6 0.0
2008-Jun-23 Mon 8.2 8.29 8 8.28 335,081 ### 77.2 77.2 ###
2008-Jun-20 Fri 8 8.25 8 8.25 776,588 6,309,777 ### ### ###
2008-Jun-19 Thu ### ### 7.83 8 2,020,445 7,910,042 ### ### ###
2008-Jun-18 Wed 8.45 8.47 ### 8.45 ### ### ###
2008-Jun-17 Tue ### 8.55 ### 8.5 ### ### 0.6
2008-Jun-16 Mon ### ### ### ### 76.9 76.9 0.0
2008-Jun-13 Fri 8.25 ### 7.76 8.25 72.2 72.2 ###
2008-Jun-12 Thu ### 8.4 8.26 ### ### ### 0.0
2008-Jun-11 Wed ### 8.45 ### ### ### ### 0.0
2008-Jun-10 Tue 8.55 8.58 ### ### 26.6 26.6 0.0
2008-Jun-06 Fri 8.73 8.73 8.5 ### 200,686 ### ### ### 0.0
2008-Jun-05 Thu 8.53 ### 8.49 8.53 523,371 ### 75.9 75.9 ###
2008-Jun-04 Wed ### ### ### 8.51 ### ### 0.6
2008-Jun-03 Tue 8.71 8.84 ### 8.72 ### ### 0.6
2008-Jun-02 Mon 8.86 ### 8.78 8.85 415,421 ### ### ### 0.6
2008-May-30 Fri 8.85 ### 8.74 ### 535,289 ### ### ### 0.0
2008-May-29 Thu ### ### ### 8.84 29.9 29.9 ###
2008-May-28 Wed 8.77 8.89 8.7 8.86 570,382 ### 80.4 80.4 0.6
2008-May-27 Tue 8.82 8.86 8.75 8.8 224,640 1,977,955 ### ### 0.6
2008-May-26 Mon 8.84 8.89 8.73 8.8 ### ### 0.6
2008-May-23 Fri 8.87 8.89 ### 8.82 553,484 ### ### ### ###
2008-May-22 Thu 8.89 9 8.87 ### 69.6 69.6 0.0
2008-May-21 Wed 9 ### 8.77 ### 68.0 68.0 0.0
2008-May-20 Tue 9 9.23 ### ### ### ### 0.0
2008-May-19 Mon 8.85 9 8.85 ### 541,243 ### ### ### 0.0
2008-May-16 Fri ### 8.8 8.56 8.8 1,376,926 ### 78.6 78.6 0.6
2008-May-15 Thu 8.45 ### 8.44 8.49 67.3 67.3 ###
2008-May-14 Wed 8.25 8.44 8.23 8.42 261,751 ### 80.3 80.3 ###
2008-May-13 Tue ### ### ### 8.25 244,141 0 ### ### ###
2008-May-12 Mon ### 8.25 ### ### 200,672 827,772 70.8 70.8 0.0
2008-May-09 Fri ### ### ### 8.24 463,870 0 ### ### 0.6
2008-May-08 Thu 7.85 8.2 7.85 ### ### ### 0.0
2008-May-07 Wed ### ### ### ### 710,623 0 36.9 36.9 0.0
2008-May-06 Tue ### ### 7.76 ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 375,679 0 ### ### 0.0
2008-May-02 Fri ### ### 8.25 ### ### ### 0.0
2008-May-01 Thu 8.23 8.48 8.2 ### 1,120,923 ### ### ### 0.0
2008-Apr-30 Wed ### 8.27 ### 8.25 ### ### ###
2008-Apr-29 Tue 7.89 8.2 7.81 ### 89.5 89.5 0.0
2008-Apr-28 Mon 7.8 7.85 7.77 7.84 220,352 1,720,949 ### ### 0.6
2008-Apr-24 Thu 7.75 7.84 ### 7.75 692,341 2,713,976 ### ### ###
2008-Apr-23 Wed 7.7 7.8 ### 7.72 624,587 2,435,889 67.4 67.4 ###
2008-Apr-22 Tue ### 7.83 ### ### ### ### 0.0
2008-Apr-21 Mon 7.5 ### 7.5 ### 721,643 ### ### ### 0.0
2008-Apr-18 Fri ### 7.48 ### 7.46 80.9 80.9 0.5
2008-Apr-17 Thu ### ### ### 7.29 ### ### ###
2008-Apr-16 Wed 7 ### ### ### 333,858 0 ### ### 0.0
2008-Apr-15 Tue ### ### 6.8 6.86 13.4 13.4 0.5
2008-Apr-14 Mon ### ### 6.72 ### 652,042 ### ### ### 0.0
2008-Apr-11 Fri ### ### ### 7 75.1 75.1 0.5
2008-Apr-10 Thu ### ### 6.83 ### 656,943 ### ### ### 0.0
2008-Apr-09 Wed ### ### ### 7.2 ### ### 0.5
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon 7.2 7.43 ### ### 77.7 77.7 0.0
2008-Apr-04 Fri 6.89 ### 6.86 ### 85.3 85.3 0.0
2008-Apr-03 Thu ### 6.89 ### 6.89 1,575,257 ### ### ### 0.5
2008-Apr-02 Wed 6.8 6.85 ### ### 27.4 27.4 0.0
2008-Apr-01 Tue 6.76 6.86 6.54 ### 497,480 ### ### ### 0.0
2008-Mar-31 Mon 6.52 6.82 6.52 6.71 ### ### ###
2008-Mar-28 Fri ### ### 6.52 6.52 ### ### 0.5
2008-Mar-27 Thu 6.56 ### 6.51 ### ### ### 0.0
2008-Mar-26 Wed ### ### ### 6.56 81.9 81.9 0.5
2008-Mar-25 Tue 6.51 6.57 6.27 ### 633,247 4,065,445 18.3 18.3 0.0
2008-Mar-20 Thu 6.4 6.51 6.2 ### 1,250,942 ### ### ### 0.0
2008-Mar-19 Wed 6.59 ### 6.41 6.5 27.5 27.5 0.5
2008-Mar-18 Tue ### 6.49 ### 6.46 ### ### ###
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### 6.22 ### ### 527,271 ### ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 25.1 25.1 0.0
2008-Mar-12 Wed 6.23 6.45 ### ### 863,784 ### 21.3 21.3 0.0
2008-Mar-11 Tue 6 ### 5.85 ### 605,885 ### 81.8 81.8 0.0
2008-Mar-10 Mon 6 ### ### ### 1,133,879 0 ### ### 0.0
2008-Mar-07 Fri ### ### 5.78 ### 728,189 ### 76.3 76.3 0.0
2008-Mar-06 Thu ### ### ### ### 579,885 0 ### ### 0.0
2008-Mar-05 Wed ### ### ### 6.2 688,052 0 ### ### 0.4
2008-Mar-04 Tue 6.4 6.5 6.23 6.25 739,871 4,709,278 ### ### ###
2008-Mar-03 Mon 6.42 6.5 6.26 ### 790,588 5,043,951 41.1 41.1 0.0
2008-Feb-29 Fri 6.52 ### 6.46 6.53 ### ### ###
2008-Feb-28 Thu ### ### 6.5 6.52 ### ### 0.5
2008-Feb-27 Wed 6.74 6.75 ### ### ### ### 0.0
2008-Feb-26 Tue 6.7 6.85 6.7 6.75 73.4 73.4 0.5
2008-Feb-25 Mon 6.55 ### 6.52 6.59 1,031,589 3,362,980 ### ### ###
2008-Feb-22 Fri ### 6.5 ### 6.49 1,036,382 3,368,241 ### ### ###
2008-Feb-21 Thu 6.42 6.52 6.26 ### 977,182 ### 30.9 30.9 0.0
2008-Feb-20 Wed 6.44 6.58 ### ### ### ### 0.0
2008-Feb-19 Tue 6.43 6.5 ### 6.4 ### ### 0.5
2008-Feb-18 Mon 6.44 6.45 ### ### 32.9 32.9 0.0
2008-Feb-15 Fri 6.71 6.73 6.48 6.49 1,241,049 8,197,128 ### ### ###
2008-Feb-14 Thu 6.83 ### 6.75 6.76 1,141,573 ### ### ### 0.5
2008-Feb-13 Wed 6.89 ### 6.7 6.83 870,386 ### 37.0 37.0 0.5
2008-Feb-12 Tue 6.75 6.79 6.51 ### 1,685,025 ### ### ### 0.0
2008-Feb-11 Mon ### ### 6.81 6.81 15.0 15.0 ###
2008-Feb-08 Fri ### 7.2 ### ### 29.3 29.3 0.0
2008-Feb-07 Thu ### ### 7 ### 1,729,551 6,053,428 ### ### 0.0
2008-Feb-06 Wed 6.8 7.2 6.57 ### 85.9 85.9 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon 6.86 ### 6.55 ### 4,735,684 ### 97.5 97.5 0.0
2008-Feb-01 Fri ### 6.77 6.51 6.73 ### ### ###
2008-Jan-31 Thu 6.48 6.48 ### ### 838,846 ### ### ### 0.0
2008-Jan-30 Wed ### ### 6.41 6.49 1,311,973 4,204,873 10.4 10.4 ###
2008-Jan-29 Tue ### ### 6.57 ### 1,306,770 ### ### ### 0.0
2008-Jan-25 Fri ### ### ### ### 78.3 78.3 0.0
2008-Jan-24 Thu 6.2 6.43 6.2 6.4 1,787,258 ### 80.5 80.5 0.5
2008-Jan-23 Wed ### ### ### ### 1,612,973 0 ### ### 0.0
2008-Jan-22 Tue 6.55 6.55 ### ### ### ### 0.0
2008-Jan-21 Mon ### 6.86 ### 6.75 1,529,451 ### 88.3 88.3 0.5
2008-Jan-18 Fri 6.58 6.7 6.42 ### 1,669,140 10,949,558 ### ### 0.0
2008-Jan-17 Thu 6.7 6.75 6.55 ### ### ### 0.0
2008-Jan-16 Wed 6.85 ### 6.56 ### 1,661,524 ### ### ### 0.0
2008-Jan-15 Tue ### ### 6.8 6.89 3,480,555 11,833,887 43.4 43.4 0.5
2008-Jan-14 Mon 6.51 6.8 6.51 6.74 90.8 90.8 ###
2008-Jan-11 Fri 6.55 ### 6.29 6.4 32.2 32.2 0.5
2008-Jan-10 Thu 6.58 ### 6.46 6.5 ### ### 0.5
2008-Jan-09 Wed 6.81 6.82 ### 6.46 ### ### ###
2008-Jan-08 Tue ### ### 6.76 6.76 10.1 10.1 0.5
2008-Jan-07 Mon ### ### 6.8 ### 1,500,478 5,101,625 ### ### 0.0
2008-Jan-04 Fri ### 7.45 ### 7.24 ### ### 0.5
2008-Jan-03 Thu 7.56 ### ### ### 9.6 9.6 0.0
2008-Jan-02 Wed ### ### ### 7.7 9.5 9.5 0.6
2007-Dec-31 Mon ### ### ### ### 184,654 0 16.0 16.0 0.0
2007-Dec-28 Fri ### ### ### ### 64.2 64.2 0.0
2007-Dec-27 Thu 7.81 8.28 7.81 8.26 700,682 5,636,986 ### ### 0.6
2007-Dec-24 Mon 7.83 7.88 7.73 7.8 435,571 ### ### ### 0.6
2007-Dec-21 Fri ### ### 7.56 ### 1,606,874 6,073,983 ### ### 0.0
2007-Dec-20 Thu ### ### 7.75 ### 28.3 28.3 0.0
2007-Dec-19 Wed 8.4 8.4 ### ### 9.6 9.6 0.0
2007-Dec-18 Tue 8.23 ### 7.7 8.2 1,731,041 ### 41.6 41.6 0.6
2007-Dec-17 Mon 8.86 ### 8.22 ### ### ### 0.0
2007-Dec-14 Fri 9.25 9.42 8.75 8.86 ### ### 0.6
2007-Dec-13 Thu 9 ### 8.84 8.84 11,624,472 ### ### ### ###
2007-Dec-12 Wed 14.75 ### 14.5 14.8 68.0 68.0 1.1
2007-Dec-11 Tue ### ### 14.78 14.89 389,245 2,876,520 34.7 34.7 ###
2007-Dec-10 Mon ### ### ### 14.8 399,889 0 ### ### 1.1
2007-Dec-07 Fri 14.79 14.79 14.58 14.79 494,776 7,265,785 ### ### ###
2007-Dec-06 Thu ### 14.75 ### 14.7 ### ### ###
2007-Dec-05 Wed ### 14.25 13.88 14.2 189,580 2,666,442 79.4 79.4 1.0
2007-Dec-04 Tue 13.86 14.27 ### ### 402,424 ### ### ### 0.0
2007-Dec-03 Mon 13.52 ### 13.52 ### 232,071 ### ### ### 0.0
2007-Nov-30 Fri 13.4 13.5 ### 13.5 ### ### 1.0
2007-Nov-29 Thu 13.52 ### ### 13.43 35.4 35.4 ###
2007-Nov-28 Wed 13.46 ### ### ### 228,744 0 ### ### 0.0
2007-Nov-27 Tue ### 13.43 ### ### 80.6 80.6 0.0
2007-Nov-26 Mon ### ### ### 13.5 ### ### 1.0
2007-Nov-23 Fri ### ### ### 13.2 202,324 0 ### ### 0.9
2007-Nov-22 Thu ### ### ### 13.21 577,784 0 ### ### ###
2007-Nov-21 Wed ### ### 13.78 ### ### ### 0.0
2007-Nov-20 Tue 14.29 14.29 ### ### 19.0 19.0 0.0
2007-Nov-19 Mon 14.25 14.8 ### 14.8 203,155 1,503,347 90.9 90.9 1.1
2007-Nov-16 Fri ### 14.41 ### 14.25 ### ### 1.0
2007-Nov-15 Thu 13.85 14.44 13.57 14.23 86.8 86.8 ###
2007-Nov-14 Wed ### 14.52 13.84 ### 335,025 4,750,654 64.7 64.7 0.0
2007-Nov-13 Tue 13.7 13.7 ### ### 35.7 35.7 0.0
2007-Nov-12 Mon 13.84 ### ### 13.71 ### ### ###
2007-Nov-09 Fri 14.2 ### 13.8 ### 524,171 3,616,779 26.4 26.4 0.0
2007-Nov-08 Thu ### ### ### 14.2 636,253 0 ### ### 1.0
2007-Nov-07 Wed 14.46 15.29 14.45 ### 413,273 ### 88.2 88.2 0.0
2007-Nov-06 Tue ### 14.4 ### 14.4 70.6 70.6 1.0
2007-Nov-05 Mon ### ### ### ### 256,773 0 7.3 7.3 0.0
2007-Nov-02 Fri 14.5 14.88 ### 14.8 ### ### 1.1
2007-Nov-01 Thu 14.81 15.25 ### ### 380,387 2,900,450 69.4 69.4 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue 13.5 ### 13.45 ### 257,387 1,730,927 94.7 94.7 0.0
2007-Oct-29 Mon ### 13.7 ### 13.5 ### ### 1.0
2007-Oct-26 Fri ### 13.53 ### ### 542,388 3,669,254 ### ### 0.0
2007-Oct-25 Thu 12.7 ### 12.4 12.7 356,989 ### 70.3 70.3 0.9
2007-Oct-24 Wed 12.46 ### ### 12.75 439,143 0 ### ### ###
2007-Oct-23 Tue 12.4 12.47 ### 12.4 60.6 60.6 0.9


<< 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 2024-04-20 14:08:25 thru 2024-04-20 14:08:26 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000