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 Fri 25-Dec-26 03:39:34 PM AEDT

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

(BWP) BWP TRUST Daily Prices Page 7...

     Prev Section TOC    Company Info for BWP    Limits Next Section


Company Details for (BWP) BWP TRUST

Listing Code BWP
Listing Name BWP TRUST
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name BUNNINGS WAREHOUSE
ISIN Security ORDINARY UNITS FULLY PAID
ISIN Code AU000000BWP3


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for BWP .. Tuesday 23rd December 2025

BWP 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 ### ### 0.0
MAX 4.59 15,732,478 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (BWP) BWP TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jul-06 Wed ### 1.83 ### 1.82 72.4 72.4 ###
2011-Jul-05 Tue ### ### 1.8 ### ### ### 0.0
2011-Jul-04 Mon 1.83 1.83 1.79 ### 784,078 1,419,181 ### ### 0.0
2011-Jul-01 Fri 1.82 1.83 1.81 1.81 27.8 27.8 ###
2011-Jun-30 Thu ### 1.84 ### 1.83 1,593,770 ### 67.6 67.6 ###
2011-Jun-29 Wed 1.81 1.81 1.79 1.81 639,575 ### ### ### ###
2011-Jun-28 Tue 1.8 ### 1.785 ### ### ### 0.0
2011-Jun-27 Mon ### ### ### 1.78 40.9 40.9 0.1
2011-Jun-24 Fri 1.8 1.81 1.775 ### 70.2 70.2 0.0
2011-Jun-23 Thu 1.82 ### 1.81 1.83 ### ### ###
2011-Jun-22 Wed 1.84 1.845 ### 1.82 ### ### ###
2011-Jun-21 Tue 1.83 1.84 1.825 ### ### ### 0.0
2011-Jun-20 Mon 1.83 1.84 1.82 1.825 50.2 50.2 ###
2011-Jun-17 Fri 1.82 ### 1.82 1.82 72.6 72.6 ###
2011-Jun-16 Thu ### ### 1.81 1.82 84.2 84.2 ###
2011-Jun-15 Wed ### 1.82 1.8 1.82 ### ### ###
2011-Jun-14 Tue 1.8 1.82 1.79 1.82 ### ### ###
2011-Jun-10 Fri 1.78 1.8 1.78 ### 80.1 80.1 0.0
2011-Jun-09 Thu 1.785 1.785 1.775 1.78 457,148 813,723 27.1 27.1 0.1
2011-Jun-08 Wed 1.79 1.79 1.77 1.77 874,320 1,556,289 29.0 29.0 ###
2011-Jun-07 Tue ### 1.8 1.775 1.775 781,843 1,397,544 29.9 29.9 ###
2011-Jun-06 Mon 1.8 1.8 1.785 1.79 ### ### 0.1
2011-Jun-03 Fri 1.8 ### 1.785 ### ### ### 0.0
2011-Jun-02 Thu 1.82 ### ### ### 26.4 26.4 0.0
2011-Jun-01 Wed 1.775 1.78 1.76 1.775 74.7 74.7 ###
2011-May-31 Tue 1.77 1.775 1.76 1.77 499,646 883,124 ### ### ###
2011-May-30 Mon 1.745 1.785 ### ### 781,957 ### ### ### 0.0
2011-May-27 Fri 1.73 1.745 1.73 1.74 561,654 975,873 ### ### 0.1
2011-May-26 Thu 1.73 ### 1.725 1.73 877,642 ### ### ### ###
2011-May-25 Wed 1.73 1.745 1.725 1.725 ### ### ###
2011-May-24 Tue 1.74 1.745 1.725 1.73 ### ### ###
2011-May-23 Mon ### 1.745 1.73 ### 656,673 ### ### ### 0.0
2011-May-20 Fri 1.745 1.76 ### 1.76 659,825 580,646 77.1 77.1 0.1
2011-May-19 Thu 1.76 1.76 1.74 1.745 1,509,973 2,642,452 ### ### 0.1
2011-May-18 Wed 1.75 1.76 1.73 1.745 660,055 ### ### ### 0.1
2011-May-17 Tue ### 1.75 1.73 1.745 ### ### 0.1
2011-May-16 Mon 1.73 ### 1.73 ### ### ### 0.0
2011-May-13 Fri 1.74 1.74 1.725 ### ### ### 0.0
2011-May-12 Thu 1.74 1.75 1.73 ### 37.8 37.8 0.0
2011-May-11 Wed 1.745 1.745 1.73 ### 28.0 28.0 0.0
2011-May-10 Tue ### 1.74 1.725 1.725 37.1 37.1 ###
2011-May-09 Mon 1.75 1.76 1.725 ### 658,346 ### 24.0 24.0 0.0
2011-May-06 Fri 1.73 1.75 1.725 1.745 661,952 1,150,141 71.4 71.4 0.1
2011-May-05 Thu 1.75 1.76 1.725 1.73 1,482,770 2,583,726 17.5 17.5 ###
2011-May-04 Wed 1.76 1.77 1.74 1.75 2,123,226 ### 36.3 36.3 0.1
2011-May-03 Tue 1.76 1.785 1.755 1.76 1,502,025 2,658,584 75.9 75.9 0.1
2011-May-02 Mon 1.78 1.79 1.75 ### 40.6 40.6 0.0
2011-Apr-29 Fri 1.81 1.81 1.77 1.775 1,225,645 ### ### ### ###
2011-Apr-28 Thu 1.83 ### 1.8 1.8 1,532,586 1,379,327 28.9 28.9 0.1
2011-Apr-27 Wed 1.82 1.89 ### ### 1,840,875 1,739,626 84.4 84.4 0.0
2011-Apr-21 Thu 1.8 ### 1.77 ### 805,028 712,449 ### ### 0.0
2011-Apr-20 Wed 1.77 1.775 1.76 1.775 63.4 63.4 ###
2011-Apr-19 Tue 1.73 1.77 1.73 1.77 4,106,576 ### 90.8 90.8 ###
2011-Apr-18 Mon 1.75 1.755 1.725 ### 4,839,354 8,420,475 ### ### 0.0
2011-Apr-15 Fri 1.755 ### 1.745 1.75 2,182,727 1,904,429 35.5 35.5 0.1
2011-Apr-14 Thu 1.76 1.775 1.745 1.755 2,260,887 ### 35.1 35.1 0.1
2011-Apr-13 Wed 1.75 1.775 1.74 1.77 1,182,958 2,079,048 ### ### ###
2011-Apr-12 Tue 1.77 1.77 1.75 1.75 41.6 41.6 0.1
2011-Apr-11 Mon 1.77 1.77 1.75 1.76 33.5 33.5 0.1
2011-Apr-08 Fri ### ### 1.76 1.775 1,294,372 1,139,047 ### ### ###
2011-Apr-07 Thu 1.73 1.76 1.73 1.755 2,318,822 4,046,344 81.7 81.7 0.1
2011-Apr-06 Wed ### 1.725 1.7 1.72 5,205,471 ### ### ### 0.1
2011-Apr-05 Tue ### 1.73 ### ### 30.1 30.1 0.0
2011-Apr-04 Mon 1.72 ### 1.71 1.72 ### ### 0.1
2011-Apr-01 Fri 1.72 1.72 ### 1.71 3,035,145 2,610,224 ### ### 0.1
2011-Mar-31 Thu 1.72 1.72 1.71 ### ### ### 0.0
2011-Mar-30 Wed 1.72 1.725 1.71 1.72 ### ### 0.1
2011-Mar-29 Tue ### 1.725 1.71 1.71 ### ### 0.1
2011-Mar-28 Mon ### 1.73 ### 1.72 700,958 606,328 ### ### 0.1
2011-Mar-25 Fri 1.725 1.73 ### 1.725 1,863,977 1,612,340 ### ### ###
2011-Mar-24 Thu 1.725 1.725 1.71 1.72 26.1 26.1 0.1
2011-Mar-23 Wed 1.71 1.725 1.71 1.71 1,276,780 ### 70.5 70.5 0.1
2011-Mar-22 Tue 1.72 1.72 ### ### 35.6 35.6 0.0
2011-Mar-21 Mon ### 1.725 1.7 ### 1,596,428 2,733,882 25.3 25.3 0.0
2011-Mar-18 Fri ### ### ### 1.73 2,475,683 0 56.7 56.7 ###
2011-Mar-17 Thu ### 1.71 ### ### 64.8 64.8 0.0
2011-Mar-16 Wed 1.725 1.725 ### 1.71 13.4 13.4 0.1
2011-Mar-15 Tue 1.74 1.745 1.72 1.72 1,030,856 1,785,958 62.5 62.5 0.1
2011-Mar-14 Mon ### 1.76 ### 1.75 ### ### 0.1
2011-Mar-11 Fri ### 1.755 ### 1.745 1,397,572 ### 72.9 72.9 0.1
2011-Mar-10 Thu 1.75 1.75 ### 1.74 996,772 872,175 54.1 54.1 0.1
2011-Mar-09 Wed 1.75 1.75 1.73 1.74 2,042,650 ### 43.6 43.6 0.1
2011-Mar-08 Tue ### 1.75 ### 1.74 ### ### 0.1
2011-Mar-07 Mon 1.75 ### ### 1.74 1,181,327 0 40.3 40.3 0.1
2011-Mar-04 Fri 1.77 1.775 1.755 ### 30.1 30.1 0.0
2011-Mar-03 Thu 1.745 1.77 1.745 ### ### ### 0.0
2011-Mar-02 Wed ### 1.755 1.73 1.755 883,687 1,539,824 78.3 78.3 0.1
2011-Mar-01 Tue 1.75 ### ### ### 33.1 33.1 0.0
2011-Feb-28 Mon 1.76 ### 1.745 1.76 ### ### 0.1
2011-Feb-25 Fri 1.75 1.755 1.74 1.745 2,158,726 3,772,373 ### ### 0.1
2011-Feb-24 Thu ### ### 1.73 1.74 25.1 25.1 0.1
2011-Feb-23 Wed 1.75 1.775 1.745 1.75 67.4 67.4 0.1
2011-Feb-22 Tue 1.745 1.755 1.74 1.74 1,667,377 2,913,741 52.9 52.9 0.1
2011-Feb-21 Mon 1.75 1.77 1.73 1.74 2,657,185 4,650,073 39.9 39.9 0.1
2011-Feb-18 Fri 1.82 1.82 1.82 1.82 ### ### ###
2011-Feb-17 Thu 1.82 1.82 1.82 1.82 0 ###
2011-Feb-16 Wed 1.8 1.83 1.79 1.82 740,825 ### 77.6 77.6 ###
2011-Feb-15 Tue 1.78 ### 1.78 1.79 ### ### 0.1
2011-Feb-14 Mon 1.78 1.79 1.77 1.79 ### ### 0.1
2011-Feb-11 Fri 1.775 ### 1.77 1.77 36.7 36.7 ###
2011-Feb-10 Thu 1.77 1.785 1.77 1.775 441,284 784,382 ### ### ###
2011-Feb-09 Wed 1.785 ### 1.775 1.775 1,118,148 992,356 34.3 34.3 ###
2011-Feb-08 Tue ### 1.78 ### 1.77 ### ### ###
2011-Feb-07 Mon ### 1.775 1.755 1.77 1,242,621 2,193,226 ### ### ###
2011-Feb-04 Fri ### 1.78 ### 1.775 67.2 67.2 ###
2011-Feb-03 Thu 1.77 1.78 ### ### 351,385 ### 29.8 29.8 0.0
2011-Feb-02 Wed ### ### 1.77 1.775 390,379 345,485 ### ### ###
2011-Feb-01 Tue 1.8 1.8 ### 1.775 521,027 468,924 ### ### ###
2011-Jan-31 Mon ### 1.785 1.75 1.78 ### ### 0.1
2011-Jan-28 Fri 1.78 1.8 1.77 1.77 601,840 1,074,284 46.3 46.3 ###
2011-Jan-27 Thu 1.78 1.8 1.775 1.8 305,454 ### 79.0 79.0 0.1
2011-Jan-25 Tue 1.785 ### 1.77 1.8 600,484 531,428 ### ### 0.1
2011-Jan-24 Mon 1.76 1.785 1.76 1.78 82.0 82.0 0.1
2011-Jan-21 Fri 1.785 1.79 1.76 1.76 275,050 ### 31.1 31.1 0.1
2011-Jan-20 Thu ### ### 1.77 1.775 30.8 30.8 ###
2011-Jan-19 Wed 1.79 ### 1.775 ### ### ### 0.0
2011-Jan-18 Tue 1.79 ### ### 1.79 66.0 66.0 0.1
2011-Jan-17 Mon 1.79 1.8 1.76 1.775 720,179 ### ### ### ###
2011-Jan-14 Fri 1.78 ### 1.77 1.79 529,072 468,228 ### ### 0.1
2011-Jan-13 Thu 1.745 ### 1.745 ### 81.4 81.4 0.0
2011-Jan-12 Wed 1.74 1.76 1.74 1.76 75.3 75.3 0.1
2011-Jan-11 Tue 1.725 1.755 1.72 1.74 576,357 1,001,420 ### ### 0.1
2011-Jan-10 Mon 1.74 1.74 1.72 1.72 251,945 ### 24.3 24.3 0.1
2011-Jan-07 Fri 1.73 1.75 1.73 ### 350,579 ### 74.9 74.9 0.0
2011-Jan-06 Thu 1.745 ### 1.73 1.73 849,674 ### ### ### ###
2011-Jan-05 Wed 1.74 1.76 ### 1.75 764,348 672,626 ### ### 0.1
2011-Jan-04 Tue 1.76 1.76 1.72 1.74 24.3 24.3 0.1
2010-Dec-31 Fri 1.76 1.77 1.75 1.75 26.6 26.6 0.1
2010-Dec-30 Thu 1.785 1.785 1.77 1.775 1,264,751 ### ### ### ###
2010-Dec-29 Wed 1.8 1.8 1.76 1.76 ### ### 0.1
2010-Dec-24 Fri 1.8 1.8 1.775 1.8 366,372 654,889 ### ### 0.1
2010-Dec-23 Thu 1.79 1.8 1.755 1.8 640,954 ### 70.5 70.5 0.1
2010-Dec-22 Wed 1.8 ### 1.8 ### ### ### 0.0
2010-Dec-21 Tue ### 1.83 1.79 ### 479,488 867,873 72.7 72.7 0.0
2010-Dec-20 Mon 1.78 ### 1.775 1.8 693,285 ### ### ### 0.1
2010-Dec-17 Fri ### ### 1.77 1.775 594,824 ### ### ### ###
2010-Dec-16 Thu 1.785 ### 1.78 1.785 1,486,421 ### 62.3 62.3 0.1
2010-Dec-15 Wed 1.8 ### ### 1.8 68.7 68.7 0.1
2010-Dec-14 Tue 1.785 ### 1.785 1.8 ### ### 0.1
2010-Dec-13 Mon ### 1.82 1.785 1.785 ### ### 0.1
2010-Dec-10 Fri 1.8 ### 1.78 1.78 27.6 27.6 0.1
2010-Dec-09 Thu 1.82 1.82 1.8 1.8 460,658 ### ### ### 0.1
2010-Dec-08 Wed 1.82 1.825 ### ### 29.5 29.5 0.0
2010-Dec-07 Tue 1.8 ### ### 1.82 568,151 0 76.4 76.4 ###
2010-Dec-06 Mon 1.79 1.81 1.79 1.8 439,086 790,354 72.5 72.5 0.1
2010-Dec-03 Fri 1.785 ### 1.775 1.785 ### ### 0.1
2010-Dec-02 Thu 1.79 ### 1.76 ### 2,573,655 ### 64.3 64.3 0.0
2010-Dec-01 Wed 1.79 ### 1.755 1.77 1,724,953 1,513,646 25.2 25.2 ###
2010-Nov-30 Tue 1.75 ### 1.75 ### ### ### 0.0
2010-Nov-29 Mon 1.75 ### 1.745 1.755 617,048 538,374 70.9 70.9 0.1
2010-Nov-26 Fri 1.76 1.77 1.755 1.76 1,072,456 ### 69.0 69.0 0.1
2010-Nov-25 Thu 1.775 1.785 1.755 ### ### ### 0.0
2010-Nov-24 Wed 1.775 1.8 1.75 1.76 1,874,377 ### 21.8 21.8 0.1
2010-Nov-23 Tue ### ### 1.785 1.79 33.0 33.0 0.1
2010-Nov-22 Mon 1.82 ### ### 1.83 ### ### ###
2010-Nov-19 Fri ### 1.825 1.81 ### 73.7 73.7 0.0
2010-Nov-18 Thu 1.82 1.83 1.81 ### ### ### 0.0
2010-Nov-17 Wed 1.825 ### 1.82 1.83 75.3 75.3 ###
2010-Nov-16 Tue ### ### 1.83 ### 439,074 401,752 73.4 73.4 0.0
2010-Nov-15 Mon 1.845 1.845 1.83 ### 696,251 ### 31.9 31.9 0.0
2010-Nov-12 Fri 1.84 1.85 1.825 1.84 1,439,474 ### ### ### ###
2010-Nov-11 Thu 1.845 1.855 1.83 1.845 62.1 62.1 ###
2010-Nov-10 Wed 1.87 1.87 1.845 1.845 29.2 29.2 ###
2010-Nov-09 Tue 1.87 1.88 1.86 ### 624,725 ### ### ### 0.0
2010-Nov-08 Mon 1.88 1.88 1.87 1.88 584,670 1,096,256 ### ### 0.1
2010-Nov-05 Fri 1.88 ### 1.86 ### 1,145,252 1,065,084 27.8 27.8 0.0
2010-Nov-04 Thu 1.88 1.885 ### 1.87 599,287 564,827 ### ### ###
2010-Nov-03 Wed 1.89 ### 1.87 1.875 648,850 606,674 23.9 23.9 ###
2010-Nov-02 Tue 1.88 ### 1.88 1.89 1,862,970 ### ### ### ###
2010-Nov-01 Mon 1.875 ### 1.875 ### 78.6 78.6 0.0
2010-Oct-29 Fri 1.875 1.885 1.86 ### 541,821 1,014,559 ### ### 0.0
2010-Oct-28 Thu 1.88 1.89 ### 1.89 70.0 70.0 ###
2010-Oct-27 Wed ### ### 1.855 1.86 27.7 27.7 0.1
2010-Oct-26 Tue ### ### ### ### 72.8 72.8 0.0
2010-Oct-25 Mon ### ### ### ### 557,478 0 58.8 58.8 0.0
2010-Oct-22 Fri ### ### ### ### 549,744 0 30.0 30.0 0.0
2010-Oct-21 Thu ### 1.925 ### ### 34.7 34.7 0.0
2010-Oct-20 Wed ### ### 1.875 ### ### ### 0.0
2010-Oct-19 Tue ### ### 1.87 ### 771,282 721,148 ### ### 0.0
2010-Oct-18 Mon ### ### 1.875 1.89 796,689 ### 38.0 38.0 ###
2010-Oct-15 Fri 1.86 ### 1.86 1.885 ### ### 0.1
2010-Oct-14 Thu ### ### ### 1.88 ### ### 0.1
2010-Oct-13 Wed 1.87 ### 1.86 ### 407,524 ### ### ### 0.0
2010-Oct-12 Tue ### ### 1.855 1.86 481,342 446,444 27.1 27.1 0.1
2010-Oct-11 Mon ### ### ### ### ### ### 0.0
2010-Oct-08 Fri 1.875 ### ### ### 512,278 0 ### ### 0.0
2010-Oct-07 Thu ### 1.88 1.855 1.87 ### ### ###
2010-Oct-06 Wed 1.85 1.88 1.845 1.87 74.8 74.8 ###
2010-Oct-05 Tue 1.85 1.87 ### 1.87 ### ### ###
2010-Oct-04 Mon ### ### 1.85 1.86 184,359 ### 31.9 31.9 0.1
2010-Oct-01 Fri 1.86 ### 1.845 1.85 32.7 32.7 0.1
2010-Sep-30 Thu 1.87 1.88 1.845 1.845 29.6 29.6 ###
2010-Sep-29 Wed 1.885 1.89 ### 1.87 647,574 611,957 ### ### ###
2010-Sep-28 Tue 1.85 1.89 1.85 1.86 ### ### 0.1
2010-Sep-27 Mon ### 1.88 1.855 1.86 ### ### 0.1
2010-Sep-24 Fri 1.885 1.885 1.84 1.84 1,096,345 2,041,942 13.7 13.7 ###
2010-Sep-23 Thu 1.885 ### 1.88 1.89 69.8 69.8 ###
2010-Sep-22 Wed ### ### 1.885 ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### 1.925 ### 62.0 62.0 0.0
2010-Sep-16 Thu ### 1.945 ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 1,294,578 0 ### ### 0.0
2010-Sep-14 Tue 1.945 1.945 ### ### ### ### 0.0
2010-Sep-13 Mon 1.945 ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 78.9 78.9 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### 1.925 1.89 ### 804,971 1,535,482 73.9 73.9 0.0
2010-Sep-07 Tue ### 1.945 ### ### 75.3 75.3 0.0
2010-Sep-06 Mon 1.925 ### ### 1.925 424,373 0 63.6 63.6 0.1
2010-Sep-03 Fri ### ### 1.88 ### 719,823 ### ### ### 0.0
2010-Sep-02 Thu 1.89 ### 1.86 ### 349,873 325,381 72.8 72.8 0.0
2010-Sep-01 Wed 1.85 1.89 1.845 1.89 78.6 78.6 ###
2010-Aug-31 Tue ### 1.845 1.82 1.845 74.9 74.9 ###
2010-Aug-30 Mon 1.85 1.86 1.825 1.84 1,164,140 2,144,927 25.2 25.2 ###
2010-Aug-27 Fri 1.81 1.855 ### 1.84 857,249 ### ### ### ###
2010-Aug-26 Thu 1.81 1.82 1.79 1.81 1,659,978 ### 67.5 67.5 ###
2010-Aug-25 Wed ### 1.83 1.8 1.81 909,320 ### ### ### ###
2010-Aug-24 Tue 1.82 ### ### 1.83 370,554 0 ### ### ###
2010-Aug-23 Mon 1.81 ### ### 1.825 1,060,140 0 79.1 79.1 ###
2010-Aug-20 Fri 1.88 1.88 1.82 1.82 4,792,680 8,866,458 10.9 10.9 ###
2010-Aug-19 Thu 1.945 ### 1.88 1.88 9.8 9.8 0.1
2010-Aug-18 Wed 1.89 ### 1.88 ### ### ### 0.0
2010-Aug-17 Tue 1.88 ### 1.86 ### ### ### 0.0
2010-Aug-16 Mon ### ### 1.875 1.89 1,163,349 ### 25.8 25.8 ###
2010-Aug-13 Fri 1.855 1.925 1.85 1.925 1,726,156 ### ### ### 0.1
2010-Aug-12 Thu 1.86 1.875 1.85 1.85 521,246 970,820 ### ### 0.1
2010-Aug-11 Wed 1.87 1.89 1.855 1.855 ### ### 0.1
2010-Aug-10 Tue 1.88 1.89 ### 1.89 80.4 80.4 ###
2010-Aug-09 Mon 1.885 1.89 1.88 1.89 220,241 415,154 ### ### ###
2010-Aug-06 Fri ### ### 1.885 1.885 23.9 23.9 0.1
2010-Aug-05 Thu ### ### 1.89 1.89 ### ### ###
2010-Aug-04 Wed ### ### ### ### 1,035,054 0 32.0 32.0 0.0
2010-Aug-03 Tue ### ### 1.89 ### 1,324,781 ### 80.2 80.2 0.0
2010-Aug-02 Mon ### ### 1.89 ### 21.9 21.9 0.0
2010-Jul-30 Fri 1.89 ### 1.88 ### 76.0 76.0 0.0
2010-Jul-29 Thu 1.945 1.945 1.89 1.89 ### ### ###
2010-Jul-28 Wed ### ### ### ### ### ### 0.0
2010-Jul-27 Tue 1.955 ### 1.955 ### 277,879 271,626 ### ### 0.0
2010-Jul-26 Mon ### ### 1.945 1.955 28.0 28.0 ###
2010-Jul-23 Fri 1.925 ### ### 1.955 564,970 0 78.1 78.1 ###
2010-Jul-22 Thu 1.925 1.925 ### ### 26.5 26.5 0.0
2010-Jul-21 Wed ### ### ### ### 514,541 0 ### ### 0.0
2010-Jul-20 Tue 1.89 ### 1.88 1.925 336,979 ### ### ### 0.1
2010-Jul-19 Mon 1.88 ### 1.88 1.88 ### ### 0.1
2010-Jul-16 Fri ### ### 1.88 ### 314,777 ### 74.4 74.4 0.0
2010-Jul-15 Thu ### ### 1.885 ### 12.6 12.6 0.0
2010-Jul-14 Wed ### ### 1.885 ### ### ### 0.0
2010-Jul-13 Tue 1.86 ### 1.855 1.87 434,322 ### 79.0 79.0 ###
2010-Jul-12 Mon 1.85 1.87 1.84 1.86 70.8 70.8 0.1
2010-Jul-09 Fri 1.85 1.87 1.82 1.87 314,140 579,588 75.6 75.6 ###
2010-Jul-08 Thu 1.83 ### ### ### 84.7 84.7 0.0
2010-Jul-07 Wed 1.83 1.845 1.78 ### ### ### 0.0
2010-Jul-06 Tue 1.82 1.855 1.81 1.845 686,289 1,257,624 73.8 73.8 ###
2010-Jul-05 Mon 1.85 1.85 ### 1.82 717,353 663,551 ### ### ###
2010-Jul-02 Fri 1.88 1.885 1.85 1.855 22.0 22.0 0.1
2010-Jul-01 Thu 1.885 ### 1.855 1.855 730,277 ### ### ### 0.1
2010-Jun-30 Wed ### ### 1.88 1.885 ### ### 0.1
2010-Jun-29 Tue ### 1.955 1.89 ### 370,145 ### 86.6 86.6 0.0
2010-Jun-28 Mon ### ### 1.85 ### 667,376 617,322 32.7 32.7 0.0
2010-Jun-25 Fri 1.88 ### 1.88 ### 1,098,580 ### 86.4 86.4 0.0
2010-Jun-24 Thu 2 2 1.875 ### ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 28.5 28.5 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 2 ### 1.975 ### ### ### 0.0
2010-Jun-18 Fri ### ### ### ### 680,042 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 1,536,557 0 24.9 24.9 0.0
2010-Jun-16 Wed ### 2 ### ### 1,208,956 1,208,956 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 452,175 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 76.0 76.0 0.0
2010-Jun-10 Thu 1.875 ### 1.87 ### ### ### 0.0
2010-Jun-09 Wed 1.84 ### 1.83 ### 299,541 274,080 85.9 85.9 0.0
2010-Jun-08 Tue ### ### ### 1.86 74.0 74.0 0.1
2010-Jun-07 Mon 1.86 1.86 1.82 1.83 537,841 989,627 ### ### ###
2010-Jun-04 Fri 1.87 ### 1.87 ### 427,674 399,875 ### ### 0.0
2010-Jun-03 Thu 1.88 ### ### ### 69.9 69.9 0.0
2010-Jun-02 Wed 1.86 ### 1.86 1.875 ### ### ###
2010-Jun-01 Tue 1.85 ### 1.85 1.86 839,580 ### 77.4 77.4 0.1
2010-May-31 Mon 1.88 ### 1.86 1.885 665,348 618,773 ### ### 0.1
2010-May-28 Fri 1.885 ### 1.86 ### 497,344 462,529 74.7 74.7 0.0
2010-May-27 Thu 1.85 1.87 1.81 1.85 62.0 62.0 0.1
2010-May-26 Wed 1.84 ### 1.82 ### 759,056 690,740 40.9 40.9 0.0
2010-May-25 Tue 1.86 ### 1.84 1.84 683,040 ### 48.2 48.2 ###
2010-May-24 Mon 1.86 1.87 1.845 1.87 ### ### ###
2010-May-21 Fri 1.85 1.88 1.845 1.86 583,778 1,087,286 59.2 59.2 0.1
2010-May-20 Thu 1.89 1.89 1.87 1.87 849,959 1,597,922 ### ### ###
2010-May-19 Wed 1.86 1.89 1.86 1.89 465,952 ### ### ### ###
2010-May-18 Tue 1.88 1.89 ### 1.885 82.2 82.2 0.1
2010-May-17 Mon 1.89 ### ### ### 434,683 0 ### ### 0.0
2010-May-14 Fri ### ### 1.885 1.89 435,042 410,027 ### ### ###
2010-May-13 Thu ### ### ### ### 62.3 62.3 0.0
2010-May-12 Wed ### 1.925 ### ### ### ### 0.0
2010-May-11 Tue ### ### 1.885 ### 2,348,650 ### 38.2 38.2 0.0
2010-May-10 Mon 1.86 ### 1.85 ### 723,588 ### 66.2 66.2 0.0
2010-May-07 Fri 1.82 ### 1.81 1.86 2,175,089 1,968,455 ### ### 0.1
2010-May-06 Thu 1.88 ### 1.86 1.88 2,275,671 2,116,374 76.7 76.7 0.1
2010-May-05 Wed 1.88 ### ### ### 81.8 81.8 0.0
2010-May-04 Tue ### 1.975 ### ### 51.6 51.6 0.0
2010-May-03 Mon ### ### ### ### 843,420 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 949,425 0 30.6 30.6 0.0
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed 2 ### ### ### 1,072,954 0 72.1 72.1 0.0
2010-Apr-27 Tue ### ### ### ### 544,352 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 657,155 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 453,420 0 79.5 79.5 0.0
2010-Apr-21 Wed ### ### ### 2 16.7 16.7 0.1
2010-Apr-20 Tue 1.975 ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### 1.975 536,949 0 ### ### ###
2010-Apr-16 Fri ### 2 ### ### 76.1 76.1 0.0
2010-Apr-15 Thu ### 2 ### ### 399,358 399,358 74.5 74.5 0.0
2010-Apr-14 Wed ### 1.985 ### ### 24.9 24.9 0.0
2010-Apr-13 Tue 2 2 ### ### 433,375 433,375 ### ### 0.0
2010-Apr-12 Mon 1.985 2 1.975 ### ### ### 0.0
2010-Apr-09 Fri ### ### 1.945 1.975 2,058,549 ### 71.7 71.7 ###
2010-Apr-08 Thu ### ### ### 1.945 985,028 0 ### ### 0.1
2010-Apr-07 Wed ### ### ### ### 1,368,528 0 ### ### 0.0
2010-Apr-06 Tue ### 1.955 ### 1.955 73.1 73.1 ###
2010-Apr-01 Thu ### ### ### 1.925 28.3 28.3 0.1
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### 1.975 ### ### 478,674 ### ### ### 0.0
2010-Mar-29 Mon ### 1.955 1.925 ### 1,574,855 ### 73.9 73.9 0.0
2010-Mar-26 Fri 1.875 ### 1.87 ### ### ### 0.0
2010-Mar-25 Thu ### ### 1.875 ### 1,635,826 1,533,586 13.4 13.4 0.0
2010-Mar-24 Wed ### ### ### 1.955 87.3 87.3 ###
2010-Mar-23 Tue 1.955 1.955 ### 1.955 2,158,026 2,109,470 70.1 70.1 ###
2010-Mar-22 Mon ### ### ### ### 1,465,187 0 ### ### 0.0
2010-Mar-19 Fri ### 1.925 1.885 1.925 3,143,950 5,989,224 ### ### 0.1
2010-Mar-18 Thu ### ### 1.885 ### 3,894,820 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### 1.945 ### 1.885 2,647,651 2,574,840 ### ### 0.1
2010-Mar-16 Tue 1.89 ### 1.88 ### 84.0 84.0 0.0
2010-Mar-15 Mon ### ### 1.87 1.89 1,402,024 ### ### ### ###
2010-Mar-12 Fri 1.88 ### 1.86 ### 74.7 74.7 0.0
2010-Mar-11 Thu ### 1.875 1.83 ### 1,255,876 ### 74.3 74.3 0.0
2010-Mar-10 Wed 1.89 ### 1.84 1.845 386,522 ### ### ### ###
2010-Mar-09 Tue 1.89 ### 1.85 1.885 1,227,222 1,135,180 ### ### 0.1
2010-Mar-08 Mon 1.87 ### 1.855 ### 79.8 79.8 0.0
2010-Mar-05 Fri 1.86 1.885 1.845 1.87 ### ### ###
2010-Mar-04 Thu 1.85 1.87 1.82 1.85 74.0 74.0 0.1
2010-Mar-03 Wed 1.85 1.85 1.83 ### 25.8 25.8 0.0
2010-Mar-02 Tue 1.85 1.85 1.82 1.85 532,688 977,482 75.1 75.1 0.1
2010-Mar-01 Mon 1.83 1.85 1.825 1.845 368,281 ### 74.0 74.0 ###
2010-Feb-26 Fri ### ### ### 1.83 ### ### ###
2010-Feb-25 Thu 1.86 1.87 1.8 1.82 29.6 29.6 ###
2010-Feb-24 Wed 1.825 1.875 ### 1.855 857,854 ### 82.7 82.7 0.1
2010-Feb-23 Tue 1.82 1.84 ### 1.83 ### ### ###
2010-Feb-22 Mon ### 1.82 1.78 ### 71.6 71.6 0.0
2010-Feb-19 Fri 1.81 1.81 1.77 ### 34.7 34.7 0.0
2010-Feb-18 Thu 1.785 ### 1.76 ### 1,009,755 888,584 ### ### 0.0
2010-Feb-17 Wed 1.785 1.79 1.76 ### 292,424 519,052 24.0 24.0 0.0
2010-Feb-16 Tue 1.78 1.785 1.76 1.775 126,088 ### 34.0 34.0 ###
2010-Feb-15 Mon 1.76 1.785 1.76 1.775 79.7 79.7 ###
2010-Feb-12 Fri 1.775 1.79 1.75 1.78 433,953 ### ### ### 0.1
2010-Feb-11 Thu 1.75 1.77 1.74 1.75 61.1 61.1 0.1
2010-Feb-10 Wed 1.77 1.8 1.75 1.77 75.3 75.3 ###
2010-Feb-09 Tue 1.75 ### 1.73 1.76 650,875 ### 75.5 75.5 0.1
2010-Feb-08 Mon 1.73 1.76 1.72 1.75 79.2 79.2 0.1
2010-Feb-05 Fri 1.745 1.76 ### 1.75 973,423 ### ### ### 0.1
2010-Feb-04 Thu 1.72 1.75 1.71 1.75 746,879 ### ### ### 0.1
2010-Feb-03 Wed 1.72 ### ### 1.73 73.9 73.9 ###
2010-Feb-02 Tue 1.72 ### ### ### ### ### 0.0
2010-Feb-01 Mon 1.76 ### ### ### 756,257 0 33.2 33.2 0.0
2010-Jan-29 Fri 1.745 1.78 ### 1.77 834,578 742,774 ### ### ###
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed 1.72 1.73 ### ### 569,275 492,422 ### ### 0.0
2010-Jan-25 Mon 1.72 1.73 ### ### 25.1 25.1 0.0
2010-Jan-22 Fri 1.72 1.745 1.72 ### 71.1 71.1 0.0
2010-Jan-21 Thu 1.755 1.79 1.73 1.77 733,981 ### ### ### ###
2010-Jan-20 Wed 1.74 1.76 1.73 1.75 627,076 1,094,247 ### ### 0.1
2010-Jan-19 Tue 1.77 ### ### 1.72 17.7 17.7 0.1
2010-Jan-18 Mon 1.77 ### ### 1.77 766,258 0 67.2 67.2 ###
2010-Jan-15 Fri 1.75 1.8 1.74 1.8 1,195,355 2,115,778 ### ### 0.1
2010-Jan-14 Thu 1.76 1.78 1.74 1.745 27.7 27.7 0.1
2010-Jan-13 Wed 1.76 1.76 1.75 1.75 550,289 965,757 ### ### 0.1
2010-Jan-12 Tue ### 1.785 1.75 ### 2,070,373 3,659,384 ### ### 0.0
2010-Jan-11 Mon 1.77 ### 1.75 ### 313,026 ### ### ### 0.0
2010-Jan-08 Fri 1.78 1.79 1.75 ### 533,828 944,875 ### ### 0.0
2010-Jan-07 Thu ### 1.83 1.775 1.775 347,923 ### 15.1 15.1 ###
2010-Jan-06 Wed 1.87 1.875 ### ### 8.3 8.3 0.0
2010-Jan-05 Tue 1.85 1.875 1.83 1.87 607,182 ### ### ### ###
2010-Jan-04 Mon 1.86 1.86 1.81 1.82 15.0 15.0 ###
2009-Dec-31 Thu 1.875 1.875 1.855 1.86 18.5 18.5 0.1
2009-Dec-30 Wed 1.87 1.88 1.825 1.86 ### ### 0.1
2009-Dec-29 Tue 1.8 1.89 1.79 1.87 ### ### ###
2009-Dec-24 Thu 1.8 1.8 1.78 ### 334,059 ### 23.6 23.6 0.0
2009-Dec-23 Wed 1.83 1.83 1.775 1.8 16.5 16.5 0.1
2009-Dec-22 Tue 1.83 1.845 ### 1.845 74.4 74.4 ###
2009-Dec-21 Mon 1.83 ### 1.775 1.82 376,971 ### ### ### ###
2009-Dec-18 Fri 1.84 1.845 1.8 1.8 ### ### 0.1
2009-Dec-17 Thu 1.76 1.85 1.76 1.85 ### ### 0.1
2009-Dec-16 Wed ### ### 1.76 1.78 ### ### 0.1
2009-Dec-15 Tue ### ### ### 1.77 596,053 0 17.5 17.5 ###
2009-Dec-14 Mon 1.81 ### ### 1.8 ### ### 0.1
2009-Dec-11 Fri ### 1.81 1.77 ### 485,273 ### ### ### 0.0
2009-Dec-10 Thu 1.77 ### 1.76 1.775 316,025 ### 77.4 77.4 ###
2009-Dec-09 Wed 1.78 1.8 ### 1.785 518,874 466,986 72.7 72.7 0.1
2009-Dec-08 Tue 1.74 1.8 1.73 1.8 851,685 1,503,224 91.9 91.9 0.1
2009-Dec-07 Mon 1.75 1.75 1.72 1.75 78.0 78.0 0.1
2009-Dec-04 Fri 1.73 1.755 1.71 1.73 444,929 ### 73.1 73.1 ###
2009-Dec-03 Thu ### ### 1.745 1.755 347,771 ### ### ### 0.1
2009-Dec-02 Wed 1.745 ### ### 1.745 69.2 69.2 0.1
2009-Dec-01 Tue ### 1.745 1.7 1.725 555,029 ### 73.1 73.1 ###
2009-Nov-30 Mon 1.7 1.75 ### 1.75 1,165,441 ### ### ### 0.1
2009-Nov-27 Fri 1.74 ### 1.7 1.7 ### ### ###
2009-Nov-26 Thu ### ### 1.745 1.75 34.7 34.7 0.1
2009-Nov-25 Wed 1.75 1.77 1.75 1.76 74.6 74.6 0.1
2009-Nov-24 Tue 1.755 1.77 1.745 1.75 43.5 43.5 0.1
2009-Nov-23 Mon 1.745 1.75 1.73 1.75 67.0 67.0 0.1
2009-Nov-20 Fri 1.71 1.74 1.71 ### 573,549 989,372 81.5 81.5 0.0
2009-Nov-19 Thu 1.73 1.755 1.73 1.755 566,255 ### 82.1 82.1 0.1
2009-Nov-18 Wed 1.73 1.74 1.71 1.725 584,523 ### 37.5 37.5 ###
2009-Nov-17 Tue 1.76 1.76 ### 1.73 ### ### ###
2009-Nov-16 Mon ### ### 1.725 1.76 ### ### 0.1
2009-Nov-13 Fri 1.74 1.755 1.71 1.74 639,545 ### 66.6 66.6 0.1
2009-Nov-12 Thu 1.73 1.76 ### 1.74 633,422 ### 76.5 76.5 0.1
2009-Nov-11 Wed 1.7 1.73 ### 1.73 80.0 80.0 ###
2009-Nov-10 Tue 1.71 ### 1.675 ### 938,124 785,678 32.3 32.3 0.0
2009-Nov-09 Mon ### ### 1.675 ### 724,686 606,924 20.4 20.4 0.0
2009-Nov-06 Fri 1.7 ### ### ### 64.3 64.3 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed 1.71 1.72 ### ### 1,778,070 1,529,140 36.4 36.4 0.0
2009-Nov-03 Tue 1.71 1.76 ### 1.71 ### ### 0.1
2009-Nov-02 Mon ### ### ### ### 70.8 70.8 0.0
2009-Oct-30 Fri ### ### ### ### 1,469,179 0 ### ### 0.0
2009-Oct-29 Thu 1.685 1.71 ### ### ### ### 0.0
2009-Oct-28 Wed 1.7 ### ### 1.685 42.5 42.5 ###
2009-Oct-27 Tue 1.73 ### 1.7 1.7 1,060,347 ### 34.1 34.1 ###
2009-Oct-26 Mon 1.72 1.74 1.72 ### 1,289,547 ### 76.3 76.3 0.0
2009-Oct-23 Fri 1.73 1.74 ### ### ### ### 0.0
2009-Oct-22 Thu ### 1.74 ### ### 24.7 24.7 0.0
2009-Oct-21 Wed 1.73 1.74 ### 1.74 ### ### 0.1
2009-Oct-20 Tue 1.74 1.74 ### 1.72 1,201,043 ### 26.3 26.3 0.1
2009-Oct-19 Mon 1.7 1.72 1.7 ### ### ### 0.0
2009-Oct-16 Fri 1.75 1.75 1.7 1.7 16.2 16.2 ###
2009-Oct-15 Thu 1.76 ### ### 1.74 504,248 0 ### ### 0.1
2009-Oct-14 Wed 1.75 1.77 ### ### ### ### 0.0
2009-Oct-13 Tue 1.755 1.76 1.74 1.76 451,350 ### ### ### 0.1
2009-Oct-12 Mon 1.75 1.755 1.73 1.74 35.7 35.7 0.1
2009-Oct-09 Fri 1.75 1.77 1.73 1.74 33.9 33.9 0.1
2009-Oct-08 Thu 1.75 1.77 ### 1.745 ### ### 0.1
2009-Oct-07 Wed 1.755 ### 1.725 ### 23.5 23.5 0.0
2009-Oct-06 Tue 1.75 1.75 1.725 ### ### ### 0.0
2009-Oct-05 Mon 1.75 1.76 1.72 1.74 179,779 ### 34.6 34.6 0.1
2009-Oct-02 Fri 1.75 1.77 ### 1.73 492,587 ### 31.8 31.8 ###
2009-Oct-01 Thu 1.745 ### 1.74 1.75 71.8 71.8 0.1
2009-Sep-30 Wed 1.75 1.775 1.74 1.745 575,425 ### ### ### 0.1
2009-Sep-29 Tue 1.775 1.78 1.755 ### ### ### 0.0
2009-Sep-28 Mon 1.78 1.785 1.76 ### 454,457 805,525 38.1 38.1 0.0
2009-Sep-25 Fri ### 1.8 ### ### ### ### 0.0
2009-Sep-24 Thu 1.8 1.825 ### 1.79 508,682 464,172 36.0 36.0 0.1
2009-Sep-23 Wed 1.83 1.85 1.77 1.825 523,020 ### 32.1 32.1 ###
2009-Sep-22 Tue 1.87 1.87 1.81 1.81 ### ### ###
2009-Sep-21 Mon 1.875 ### 1.845 1.85 31.6 31.6 0.1
2009-Sep-18 Fri 1.875 ### 1.86 1.87 32.3 32.3 ###
2009-Sep-17 Thu ### ### 1.86 1.875 1,603,388 1,491,150 ### ### ###
2009-Sep-16 Wed 1.88 1.89 1.83 1.89 844,687 ### 63.4 63.4 ###
2009-Sep-15 Tue 1.82 1.86 1.82 1.86 1,140,048 2,097,688 82.4 82.4 0.1
2009-Sep-14 Mon ### ### 1.79 1.8 773,620 692,389 ### ### 0.1
2009-Sep-11 Fri 1.83 1.85 ### ### 664,285 ### 67.2 67.2 0.0
2009-Sep-10 Thu ### 1.85 1.8 1.825 65.0 65.0 ###
2009-Sep-09 Wed 1.775 1.82 1.775 1.82 756,046 ### 83.9 83.9 ###
2009-Sep-08 Tue 1.76 1.785 1.76 1.775 67.4 67.4 ###
2009-Sep-07 Mon 1.77 1.78 1.73 1.77 ### ### ###
2009-Sep-04 Fri 1.74 1.775 1.74 1.745 647,147 ### ### ### 0.1
2009-Sep-03 Thu ### 1.76 ### 1.745 663,886 ### 65.5 65.5 0.1
2009-Sep-02 Wed 1.78 1.785 1.725 1.745 20.2 20.2 0.1
2009-Sep-01 Tue 1.745 1.76 ### 1.76 898,226 ### ### ### 0.1
2009-Aug-31 Mon 1.79 ### ### ### 15.4 15.4 0.0
2009-Aug-28 Fri 1.77 1.79 1.76 1.77 1,231,977 2,186,759 ### ### ###
2009-Aug-27 Thu 1.73 1.76 ### 1.76 79.1 79.1 0.1
2009-Aug-26 Wed 1.7 1.725 ### 1.725 816,272 ### ### ### ###
2009-Aug-25 Tue ### ### ### ### 1,490,988 0 25.3 25.3 0.0
2009-Aug-24 Mon 1.725 1.755 1.72 1.72 ### ### 0.1
2009-Aug-21 Fri 1.73 1.745 ### 1.72 ### ### 0.1
2009-Aug-20 Thu ### ### 1.73 ### 526,377 ### ### ### 0.0
2009-Aug-19 Wed 1.75 1.75 1.725 1.74 467,485 812,255 34.8 34.8 0.1
2009-Aug-18 Tue ### ### 1.72 1.74 27.2 27.2 0.1
2009-Aug-17 Mon 1.76 ### 1.74 ### 1,065,746 ### ### ### 0.0
2009-Aug-14 Fri 1.76 1.77 1.73 1.755 2,744,271 4,802,474 ### ### 0.1
2009-Aug-13 Thu 1.77 1.79 1.76 1.76 ### ### 0.1
2009-Aug-12 Wed 1.77 1.8 1.755 1.78 477,140 ### 70.4 70.4 0.1
2009-Aug-11 Tue 1.78 ### 1.755 ### 946,145 830,242 70.9 70.9 0.0
2009-Aug-10 Mon 1.785 1.79 1.755 1.755 545,353 ### ### ### 0.1
2009-Aug-07 Fri 1.855 ### 1.76 1.76 2,272,121 ### ### ### 0.1
2009-Aug-06 Thu 1.85 ### 1.84 1.85 ### ### 0.1
2009-Aug-05 Wed 1.885 1.885 1.86 ### 510,540 955,986 ### ### 0.0
2009-Aug-04 Tue 1.885 ### ### 1.885 ### ### 0.1
2009-Aug-03 Mon 1.86 ### 1.845 1.86 435,520 ### 66.6 66.6 0.1
2009-Jul-31 Fri ### ### 1.85 1.86 706,321 653,346 29.9 29.9 0.1
2009-Jul-30 Thu 1.855 1.87 1.845 1.845 26.5 26.5 ###
2009-Jul-29 Wed 1.85 1.87 1.845 1.85 870,974 ### ### ### 0.1
2009-Jul-28 Tue ### ### ### 1.855 ### ### 0.1
2009-Jul-27 Mon ### ### 1.85 1.86 22.4 22.4 0.1
2009-Jul-24 Fri ### 1.945 1.86 1.87 ### ### ###
2009-Jul-23 Thu 1.845 ### ### ### 900,651 0 81.2 81.2 0.0
2009-Jul-22 Wed 1.79 1.855 1.78 1.855 921,645 1,675,089 88.4 88.4 0.1
2009-Jul-21 Tue 1.76 1.8 1.76 ### 82.3 82.3 0.0
2009-Jul-20 Mon 1.77 ### 1.75 1.785 71.6 71.6 0.1
2009-Jul-17 Fri 1.745 1.77 1.74 1.755 1,123,622 1,971,956 77.6 77.6 0.1
2009-Jul-16 Thu 1.74 1.75 1.725 1.75 74.1 74.1 0.1
2009-Jul-15 Wed 1.7 1.73 1.685 1.73 1,274,958 ### 75.3 75.3 ###
2009-Jul-14 Tue ### 1.685 ### 1.685 712,649 ### 72.8 72.8 ###
2009-Jul-13 Mon ### ### ### 1.655 364,020 0 36.0 36.0 0.1
2009-Jul-10 Fri 1.675 1.675 ### ### 300,382 ### 27.4 27.4 0.0
2009-Jul-09 Thu 1.625 1.645 ### 1.645 ### ### 0.1
2009-Jul-08 Wed 1.655 ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### 1.655 ### 85.4 85.4 0.0
2009-Jul-06 Mon ### ### ### ### 933,844 0 90.4 90.4 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### 1.625 ### ### ### ### 0.0
2009-Jul-01 Wed ### 1.655 ### ### 1,908,826 1,579,553 20.0 20.0 0.0
2009-Jun-30 Tue ### 1.675 ### ### 1,050,577 879,858 21.9 21.9 0.0
2009-Jun-29 Mon ### ### ### ### 734,585 0 31.1 31.1 0.0
2009-Jun-26 Fri 1.7 ### ### ### ### ### 0.0
2009-Jun-25 Thu ### ### ### ### 774,829 0 70.3 70.3 0.0
2009-Jun-24 Wed 1.645 ### ### ### 1,964,527 0 84.9 84.9 0.0
2009-Jun-23 Tue ### ### ### 1.675 ### ### ###
2009-Jun-22 Mon ### ### 1.625 ### 680,057 552,546 81.3 81.3 0.0
2009-Jun-19 Fri ### ### 1.625 ### 1,199,186 ### 37.7 37.7 0.0
2009-Jun-18 Thu ### ### ### ### 2,038,925 0 ### ### 0.0
2009-Jun-17 Wed ### ### 1.625 1.625 ### ### ###
2009-Jun-16 Tue ### 1.645 ### ### 3,659,852 3,010,228 ### ### 0.0
2009-Jun-15 Mon ### 1.685 1.645 1.645 ### ### 0.1
2009-Jun-12 Fri ### ### 1.645 ### 2,338,425 1,923,354 20.0 20.0 0.0
2009-Jun-11 Thu ### ### ### ### ### ### 0.0
2009-Jun-10 Wed ### ### ### 1.7 1,718,859 0 ### ### ###
2009-Jun-09 Tue ### ### ### 1.675 85.3 85.3 ###
2009-Jun-05 Fri ### 1.71 ### ### 2,125,186 ### 16.6 16.6 0.0
2009-Jun-04 Thu 1.7 1.71 ### ### ### ### 0.0
2009-Jun-03 Wed 1.7 1.71 ### 1.71 943,629 ### 63.2 63.2 0.1
2009-Jun-02 Tue ### 1.71 ### 1.7 1,785,151 ### 77.2 77.2 ###
2009-Jun-01 Mon 1.675 1.71 ### 1.7 ### ### ###
2009-May-29 Fri ### 1.73 1.645 1.73 822,985 1,388,787 88.2 88.2 ###
2009-May-28 Thu 1.7 1.7 ### 1.655 874,859 ### 16.9 16.9 0.1
2009-May-27 Wed ### 1.745 ### 1.7 1,059,549 924,456 ### ### ###
2009-May-26 Tue ### ### ### ### 700,286 0 75.9 75.9 0.0
2009-May-25 Mon ### 1.655 ### 1.655 472,970 391,382 ### ### 0.1
2009-May-22 Fri ### ### ### ### ### ### 0.0
2009-May-21 Thu ### ### 1.625 1.625 733,082 595,629 16.0 16.0 ###
2009-May-20 Wed ### ### 1.625 ### ### ### 0.0
2009-May-19 Tue ### ### 1.625 ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 36.2 36.2 0.0
2009-May-15 Fri 1.75 1.75 ### ### 899,288 786,877 7.3 7.3 0.0
2009-May-14 Thu ### 1.8 1.7 1.7 3,247,274 5,682,729 34.2 34.2 ###
2009-May-13 Wed 1.78 1.83 1.725 1.79 ### ### 0.1
2009-May-12 Tue 1.77 1.8 ### 1.8 ### ### 0.1
2009-May-11 Mon 1.79 1.86 1.74 1.79 1,961,224 ### ### ### 0.1
2009-May-08 Fri 1.745 1.745 1.745 1.745 41,253 71,986 ### ### 0.1
2009-May-07 Thu 1.745 1.745 1.745 1.745 0 0.1
2009-May-06 Wed 1.755 1.77 1.73 1.745 177,682 310,943 34.0 34.0 0.1
2009-May-05 Tue 1.77 1.77 ### 1.74 24.1 24.1 0.1
2009-May-04 Mon 1.73 1.78 1.725 1.76 493,471 ### 69.1 69.1 0.1
2009-May-01 Fri 1.75 1.79 1.73 1.73 136,120 239,571 26.3 26.3 ###
2009-Apr-30 Thu 1.8 ### 1.77 1.77 ### ### ###
2009-Apr-29 Wed ### 1.8 1.72 1.76 1,806,626 ### 73.5 73.5 0.1
2009-Apr-28 Tue 1.74 1.79 ### 1.72 1,532,389 1,371,488 27.1 27.1 0.1
2009-Apr-27 Mon 1.775 1.8 1.74 1.745 30.5 30.5 0.1
2009-Apr-24 Fri 1.8 1.8 1.725 1.73 539,188 ### ### ### ###
2009-Apr-23 Thu 1.855 1.88 1.825 ### 660,024 ### ### ### 0.0
2009-Apr-22 Wed ### ### 1.83 1.84 396,653 ### 18.4 18.4 ###
2009-Apr-21 Tue 1.855 1.885 1.84 1.885 ### ### 0.1
2009-Apr-20 Mon 1.8 ### 1.79 ### 88.1 88.1 0.0
2009-Apr-17 Fri 1.725 1.82 1.72 1.82 ### ### ###
2009-Apr-16 Thu ### 1.73 1.655 1.725 ### ### ###
2009-Apr-15 Wed ### ### ### 1.675 ### ### ###
2009-Apr-14 Tue ### ### ### 1.675 86.2 86.2 ###
2009-Apr-09 Thu ### 1.645 ### ### 146,084 120,154 63.2 63.2 0.0
2009-Apr-08 Wed 1.585 ### 1.575 ### 946,257 745,177 ### ### 0.0
2009-Apr-07 Tue 1.625 1.625 1.59 1.59 ### ### ###
2009-Apr-06 Mon 1.645 1.645 1.59 1.59 935,781 1,513,625 ### ### ###
2009-Apr-03 Fri ### ### ### ### 30.5 30.5 0.0
2009-Apr-02 Thu ### ### 1.58 1.58 2,413,676 ### ### ### 0.1
2009-Apr-01 Wed 1.58 ### 1.56 1.585 70.8 70.8 ###
2009-Mar-31 Tue ### ### 1.57 1.57 17.4 17.4 0.1
2009-Mar-30 Mon ### ### ### ### 292,723 0 27.5 27.5 0.0
2009-Mar-27 Fri ### 1.655 ### ### 300,476 248,643 20.4 20.4 0.0
2009-Mar-26 Thu ### ### ### ### 61.9 61.9 0.0
2009-Mar-25 Wed ### ### ### 1.645 306,220 0 ### ### 0.1
2009-Mar-24 Tue 1.675 1.675 ### ### 250,271 ### 24.2 24.2 0.0
2009-Mar-23 Mon 1.645 1.7 1.645 ### 78.3 78.3 0.0
2009-Mar-20 Fri 1.75 1.775 ### ### 336,157 ### ### ### 0.0
2009-Mar-19 Thu 1.76 1.77 1.71 1.76 2,028,528 ### ### ### 0.1
2009-Mar-18 Wed 1.72 1.75 ### 1.73 ### ### ###
2009-Mar-17 Tue ### 1.7 ### 1.7 70.0 70.0 ###
2009-Mar-16 Mon ### ### ### 1.655 794,129 0 72.3 72.3 0.1
2009-Mar-13 Fri ### ### ### ### 15.6 15.6 0.0
2009-Mar-12 Thu ### ### 1.59 ### ### ### 0.0
2009-Mar-11 Wed ### ### 1.58 ### ### ### 0.0
2009-Mar-10 Tue ### 1.645 ### ### ### ### 0.0
2009-Mar-09 Mon 1.7 1.7 ### ### ### ### 0.0
2009-Mar-06 Fri 1.685 1.75 ### ### ### ### 0.0
2009-Mar-05 Thu ### 1.72 ### 1.645 679,553 ### 20.3 20.3 0.1
2009-Mar-04 Wed ### 1.72 ### ### 84.9 84.9 0.0
2009-Mar-03 Tue 1.59 1.7 1.56 1.7 432,222 704,521 94.4 94.4 ###
2009-Mar-02 Mon ### ### ### 1.645 537,679 0 ### ### 0.1
2009-Feb-27 Fri 1.685 1.725 ### ### 72.1 72.1 0.0
2009-Feb-26 Thu 1.72 1.74 ### 1.7 706,242 ### 27.6 27.6 ###
2009-Feb-25 Wed ### ### ### ### 368,884 0 82.1 82.1 0.0
2009-Feb-24 Tue ### ### 1.58 ### ### ### 0.0
2009-Feb-23 Mon 1.545 1.645 1.545 ### 90.8 90.8 0.0
2009-Feb-20 Fri 1.57 ### 1.545 1.545 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2025-12-26 15:39:34 thru 2025-12-26 15:39:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000