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 Mon 24-May-13 08:54:23 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

(CDA) CODAN LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CDA    Limits Next Section


Company Details for (CDA) CODAN LIMITED

Listing Code CDA
Listing Name CODAN LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name CODAN LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CDA3


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for CDA .. Friday 10th May 2024

CDA 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 0.47 1 0.0
MAX 19.43 19,182,180 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CDA) CODAN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.41
2014-Aug-19 Tue 0.745 0.745 ### 0.745 67.3 67.3 ###
2014-Aug-18 Mon 0.745 0.745 ### ### 19.5 19.5 0.0
2014-Aug-15 Fri 0.745 0.745 ### 0.745 60,079 22,379 67.8 67.8 ###
2014-Aug-14 Thu 0.745 0.745 0.745 0.745 35,922 ### ### ### ###
2014-Aug-13 Wed 0.74 0.75 ### ### 156,871 58,826 ### ### 0.0
2014-Aug-12 Tue 0.75 0.75 0.74 0.745 ### ### ###
2014-Aug-11 Mon 0.74 0.75 0.74 0.75 84.3 84.3 ###
2014-Aug-08 Fri ### 0.75 ### ### ### ### 0.0
2014-Aug-07 Thu 0.75 0.75 ### 0.74 64,525 ### 19.5 19.5 0.1
2014-Aug-06 Wed 0.745 0.75 0.73 0.75 ### ### ###
2014-Aug-05 Tue 0.74 0.75 0.74 0.75 48,575 36,188 ### ### ###
2014-Aug-04 Mon 0.75 0.75 0.73 ### 15.7 15.7 0.0
2014-Aug-01 Fri 0.745 0.75 ### 0.74 27.9 27.9 0.1
2014-Jul-31 Thu 0.74 0.75 0.74 0.75 149,426 111,322 83.0 83.0 ###
2014-Jul-30 Wed 0.73 0.74 0.73 0.74 80.6 80.6 0.1
2014-Jul-29 Tue 0.745 0.745 0.73 0.73 ### ### 0.1
2014-Jul-28 Mon 0.74 0.75 0.74 0.74 71.3 71.3 0.1
2014-Jul-25 Fri 0.75 0.75 ### 0.75 70.6 70.6 ###
2014-Jul-24 Thu 0.74 0.75 0.722 0.725 ### ### ###
2014-Jul-23 Wed 0.745 0.75 0.72 0.725 10.4 10.4 ###
2014-Jul-22 Tue 0.74 0.75 0.72 0.745 77.6 77.6 ###
2014-Jul-21 Mon 0.745 0.76 0.725 0.75 77.2 77.2 ###
2014-Jul-18 Fri 0.755 0.76 0.74 0.755 122,340 91,755 64.2 64.2 ###
2014-Jul-17 Thu ### 0.75 0.73 0.75 ### ### ###
2014-Jul-16 Wed 0.72 0.755 ### 0.755 93.6 93.6 ###
2014-Jul-15 Tue 0.73 0.73 0.72 0.72 52,972 ### 23.4 23.4 ###
2014-Jul-14 Mon 0.745 0.755 0.74 0.74 80,672 ### 27.3 27.3 0.1
2014-Jul-11 Fri 0.76 0.76 0.74 0.74 30,441 ### ### ### 0.1
2014-Jul-10 Thu 0.74 0.76 0.725 0.75 106,782 79,285 ### ### ###
2014-Jul-09 Wed 0.7 0.73 0.7 0.725 ### ### ###
2014-Jul-08 Tue 0.72 0.72 0.7 0.7 209,454 ### ### ### ###
2014-Jul-07 Mon 0.73 ### 0.72 0.72 ### ### ###
2014-Jul-04 Fri ### 0.74 ### 0.725 126,550 46,823 78.6 78.6 ###
2014-Jul-03 Thu ### ### ### ### 186,643 0 65.2 65.2 0.0
2014-Jul-02 Wed 0.73 0.745 0.725 0.725 24.0 24.0 ###
2014-Jul-01 Tue 0.74 0.745 0.72 0.725 12.3 12.3 ###
2014-Jun-30 Mon 0.76 0.76 0.725 0.745 ### ### ###
2014-Jun-27 Fri 0.77 0.78 0.757 0.76 272,054 209,073 ### ### 0.1
2014-Jun-26 Thu 0.785 0.785 0.75 0.77 ### ### 0.1
2014-Jun-25 Wed 0.79 0.79 0.755 0.77 ### ### 0.1
2014-Jun-24 Tue 0.775 0.785 0.76 0.77 ### ### 0.1
2014-Jun-23 Mon 0.77 0.78 0.77 0.775 113,458 87,929 77.8 77.8 0.1
2014-Jun-20 Fri 0.76 ### 0.76 0.76 379,241 ### ### ### 0.1
2014-Jun-19 Thu 0.79 0.8 0.74 0.76 332,245 255,828 ### ### 0.1
2014-Jun-18 Wed 0.75 0.78 0.75 0.775 215,355 164,746 ### ### 0.1
2014-Jun-17 Tue 0.73 0.75 0.73 0.75 ### ### ###
2014-Jun-16 Mon 0.73 ### 0.725 0.725 154,153 55,880 ### ### ###
2014-Jun-13 Fri 0.72 0.725 ### 0.72 72.5 72.5 ###
2014-Jun-12 Thu 0.72 0.72 ### 0.71 126,882 45,677 22.4 22.4 ###
2014-Jun-11 Wed 0.74 0.745 0.71 0.71 9.6 9.6 ###
2014-Jun-10 Tue 0.72 0.72 0.7 ### 226,957 ### ### ### 0.0
2014-Jun-06 Fri 0.725 0.73 ### 0.72 20,684 7,549 21.1 21.1 ###
2014-Jun-05 Thu ### ### 0.71 0.73 121,755 43,223 89.3 89.3 0.1
2014-Jun-04 Wed 0.74 ### ### 0.71 ### ### ###
2014-Jun-03 Tue 0.745 0.78 0.73 0.74 100,342 75,758 ### ### 0.1
2014-Jun-02 Mon 0.7 0.75 ### 0.725 260,240 ### 91.9 91.9 ###
2014-May-30 Fri ### ### ### ### 52,557 0 85.6 85.6 0.0
2014-May-29 Thu 0.7 0.7 ### ### 183,184 ### ### ### 0.0
2014-May-28 Wed ### ### ### ### 82.1 82.1 0.0
2014-May-27 Tue 0.685 ### 0.675 ### ### ### 0.0
2014-May-26 Mon 0.685 ### 0.685 0.685 70.4 70.4 0.0
2014-May-23 Fri ### 0.685 0.675 ### ### ### 0.0
2014-May-22 Thu ### ### ### 0.675 30,640 0 20.8 20.8 0.0
2014-May-21 Wed 0.675 ### ### ### 26.2 26.2 0.0
2014-May-20 Tue ### ### ### 0.675 211,685 0 24.6 24.6 0.0
2014-May-19 Mon ### ### ### ### 67,827 0 ### ### 0.0
2014-May-16 Fri 0.71 0.71 ### ### 7.3 7.3 0.0
2014-May-15 Thu 0.7 0.71 0.685 0.71 83.3 83.3 ###
2014-May-14 Wed ### 0.7 0.685 0.7 41,455 ### ### ### ###
2014-May-13 Tue 0.685 ### ### ### 24.6 24.6 0.0
2014-May-12 Mon ### ### ### 0.685 ### ### 0.0
2014-May-09 Fri ### ### ### ### 17,749 0 88.0 88.0 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### ### ### 213,653 0 92.3 92.3 0.0
2014-May-06 Tue ### 0.675 ### 0.675 ### ### 0.0
2014-May-05 Mon ### 0.675 ### ### ### ### 0.0
2014-May-02 Fri 0.675 0.675 ### ### 24.2 24.2 0.0
2014-May-01 Thu 0.675 0.675 0.655 0.675 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 19.8 19.8 0.0
2014-Apr-29 Tue ### ### ### ### 38,342 0 83.6 83.6 0.0
2014-Apr-28 Mon 0.685 0.685 ### ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 114,774 0 ### ### 0.0
2014-Apr-23 Wed ### 0.685 ### ### 78,721 ### 18.1 18.1 0.0
2014-Apr-22 Tue ### 0.685 ### ### ### ### 0.0
2014-Apr-17 Thu 0.655 0.675 0.655 ### 85.0 85.0 0.0
2014-Apr-16 Wed ### 0.672 ### 0.655 ### ### ###
2014-Apr-15 Tue ### 0.655 ### ### 140,585 46,041 ### ### 0.0
2014-Apr-14 Mon ### ### ### 0.655 232,659 0 ### ### ###
2014-Apr-11 Fri 0.655 0.655 ### ### 26.4 26.4 0.0
2014-Apr-10 Thu 0.655 ### ### ### 146,029 0 24.4 24.4 0.0
2014-Apr-09 Wed ### ### ### ### 83,642 0 ### ### 0.0
2014-Apr-08 Tue ### 0.7 ### ### 161,949 56,682 6.2 6.2 0.0
2014-Apr-07 Mon ### 0.71 ### ### 86.3 86.3 0.0
2014-Apr-04 Fri ### 0.675 ### 0.675 98.6 98.6 0.0
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 286,052 0 ### ### 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### 0.645 0.625 0.625 179,685 ### 14.2 14.2 0.0
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 198,721 0 26.6 26.6 0.0
2014-Mar-26 Wed ### ### ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### 0.645 ### ### 323,587 104,356 10.3 10.3 0.0
2014-Mar-24 Mon 0.7 0.7 ### ### 399,925 139,973 ### ### 0.0
2014-Mar-21 Fri ### 0.7 0.655 ### 685,256 ### 89.1 89.1 0.0
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 340,773 0 15.8 15.8 0.0
2014-Mar-18 Tue 0.71 0.71 ### 0.7 143,553 ### ### ### ###
2014-Mar-17 Mon 0.71 0.71 0.7 0.7 ### ### ###
2014-Mar-14 Fri 0.72 0.72 0.71 0.71 24.0 24.0 ###
2014-Mar-13 Thu 0.73 0.742 0.72 0.73 288,355 210,787 ### ### 0.1
2014-Mar-12 Wed 0.72 0.73 0.72 0.72 74.0 74.0 ###
2014-Mar-11 Tue 0.745 0.75 0.72 0.725 ### ### ###
2014-Mar-10 Mon 0.71 0.75 0.7 0.74 472,677 ### ### ### 0.1
2014-Mar-07 Fri 0.72 0.72 ### 0.7 236,921 ### 12.6 12.6 ###
2014-Mar-06 Thu 0.7 0.73 0.7 0.72 87.7 87.7 ###
2014-Mar-05 Wed 0.73 0.745 ### ### 402,980 ### ### ### 0.0
2014-Mar-04 Tue 0.72 0.74 0.71 0.73 ### ### 0.1
2014-Mar-03 Mon 0.71 0.72 ### ### 210,028 ### ### ### 0.0
2014-Feb-28 Fri ### ### 0.685 ### 316,728 108,479 ### ### 0.0
2014-Feb-27 Thu 0.7 0.73 0.7 0.71 ### ### ###
2014-Feb-26 Wed 0.73 0.73 0.7 ### 12.5 12.5 0.0
2014-Feb-25 Tue ### 0.75 ### 0.73 533,440 200,040 91.8 91.8 0.1
2014-Feb-24 Mon 0.725 0.73 ### ### 1,054,251 ### 13.3 13.3 0.0
2014-Feb-21 Fri ### ### ### ### 2,182,278 0 1.3 1.3 0.0
2014-Feb-20 Thu 0.89 0.89 0.79 0.86 ### ### ###
2014-Feb-19 Wed ### ### ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon ### ### 0.957 ### 86.1 86.1 0.0
2014-Feb-14 Fri ### ### 0.955 0.955 ### ### 0.1
2014-Feb-13 Thu ### ### 0.955 0.955 25.8 25.8 0.1
2014-Feb-12 Wed ### ### ### 0.955 ### ### 0.1
2014-Feb-11 Tue ### ### ### ### 67.9 67.9 0.0
2014-Feb-10 Mon ### ### ### ### 82,883 0 ### ### 0.0
2014-Feb-07 Fri ### ### ### ### ### ### 0.0
2014-Feb-06 Thu ### 1 ### ### 146,255 73,127 ### ### 0.0
2014-Feb-05 Wed ### ### ### ### ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 94.6 94.6 0.0
2014-Feb-03 Mon ### 0.985 ### ### ### ### 0.0
2014-Jan-31 Fri 0.955 0.975 0.955 0.955 69.3 69.3 0.1
2014-Jan-30 Thu ### ### 0.955 0.955 213,852 ### ### ### 0.1
2014-Jan-29 Wed ### ### ### ### 261,049 0 18.1 18.1 0.0
2014-Jan-28 Tue ### ### 1 ### 10.8 10.8 0.0
2014-Jan-24 Fri ### 1.085 ### ### 243,259 ### 15.9 15.9 0.0
2014-Jan-23 Thu ### ### 1.075 ### 49,476 ### ### ### 0.0
2014-Jan-22 Wed ### ### 1.075 1.075 67,540 ### ### ### ###
2014-Jan-21 Tue ### ### 1.055 ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 146,256 0 83.3 83.3 0.0
2014-Jan-17 Fri ### ### ### ### 144,944 0 22.6 22.6 0.0
2014-Jan-16 Thu ### ### ### ### 104,958 0 13.0 13.0 0.0
2014-Jan-15 Wed ### ### ### 1.125 176,177 0 83.6 83.6 ###
2014-Jan-14 Tue ### ### ### ### 406,274 0 5.6 5.6 0.0
2014-Jan-13 Mon ### 1.185 ### ### 238,251 ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 154,686 0 86.7 86.7 0.0
2014-Jan-09 Thu ### ### ### ### 175,845 0 ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### 1.085 20.5 20.5 0.1
2014-Jan-06 Mon ### 1.145 ### ### 14.2 14.2 0.0
2014-Jan-03 Fri ### ### ### 1.125 ### ### ###
2014-Jan-02 Thu ### ### 1.055 ### 206,584 108,973 ### ### 0.0
2013-Dec-31 Tue ### ### 1.027 ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### 19.0 19.0 0.0
2013-Dec-27 Fri 1.025 1.045 ### ### 97,576 50,983 78.5 78.5 0.0
2013-Dec-24 Tue ### ### 1.025 1.025 20.8 20.8 ###
2013-Dec-23 Mon ### 1.045 ### 1.025 254,153 ### 71.0 71.0 ###
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu ### ### ### ### 278,185 0 ### ### 0.0
2013-Dec-18 Wed ### ### ### 1.025 4.7 4.7 ###
2013-Dec-17 Tue ### ### ### 1.055 95.5 95.5 0.1
2013-Dec-16 Mon ### ### 0.88 ### ### ### 0.0
2013-Dec-13 Fri 0.83 ### 0.83 0.87 91.1 91.1 0.1
2013-Dec-12 Thu ### 0.845 ### ### 19,182,180 8,104,471 ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 0 0.0
2013-Dec-10 Tue ### ### ### ### 0 0.0
2013-Dec-09 Mon 1.49 1.5 ### ### 1.6 1.6 0.0
2013-Dec-06 Fri ### 1.51 1.47 1.49 ### ### ###
2013-Dec-05 Thu 1.52 1.53 1.49 ### 25.0 25.0 0.0
2013-Dec-04 Wed 1.52 1.53 1.51 1.51 211,273 ### 25.5 25.5 0.1
2013-Dec-03 Tue 1.58 1.58 1.522 1.525 13.1 13.1 0.1
2013-Dec-02 Mon ### ### 1.58 1.58 340,585 ### 15.9 15.9 0.1
2013-Nov-29 Fri 1.59 ### 1.575 ### 73.6 73.6 0.0
2013-Nov-28 Thu 1.575 ### 1.575 1.58 ### ### 0.1
2013-Nov-27 Wed 1.58 ### ### 1.58 319,623 0 ### ### 0.1
2013-Nov-26 Tue 1.57 1.575 1.545 1.55 264,547 ### ### ### ###
2013-Nov-25 Mon 1.53 1.59 1.53 1.53 394,681 ### 75.0 75.0 ###
2013-Nov-22 Fri 1.52 1.54 1.51 1.51 22.5 22.5 0.1
2013-Nov-21 Thu 1.527 1.53 1.51 1.51 25.4 25.4 0.1
2013-Nov-20 Wed 1.53 1.54 1.52 1.52 295,987 ### ### ### 0.1
2013-Nov-19 Tue 1.56 1.56 1.52 1.52 ### ### 0.1
2013-Nov-18 Mon ### ### 1.522 1.54 431,743 328,556 81.5 81.5 ###
2013-Nov-15 Fri 1.58 1.58 1.5 1.545 ### ### ###
2013-Nov-14 Thu ### ### 1.55 ### 10.3 10.3 0.0
2013-Nov-13 Wed ### 1.645 ### ### ### ### 0.0
2013-Nov-12 Tue 1.645 1.655 ### ### 236,473 195,681 ### ### 0.0
2013-Nov-11 Mon ### 1.71 1.625 1.625 ### ### ###
2013-Nov-08 Fri 1.7 1.71 ### ### 280,073 ### 20.3 20.3 0.0
2013-Nov-07 Thu 1.71 ### 1.685 1.685 20.8 20.8 ###
2013-Nov-06 Wed ### 1.72 ### 1.685 288,354 247,984 75.0 75.0 ###
2013-Nov-05 Tue ### 1.71 ### ### ### ### 0.0
2013-Nov-04 Mon ### 1.725 ### ### 24.8 24.8 0.0
2013-Nov-01 Fri 1.76 1.77 ### ### 318,040 ### 8.9 8.9 0.0
2013-Oct-31 Thu 1.79 1.79 1.74 1.75 302,377 ### ### ### 0.1
2013-Oct-30 Wed 1.79 1.8 ### ### 24.0 24.0 0.0
2013-Oct-29 Tue ### 1.84 1.76 ### 525,627 946,128 ### ### 0.0
2013-Oct-28 Mon 1.79 ### 1.76 1.785 503,671 ### ### ### 0.1
2013-Oct-25 Fri 1.76 ### 1.72 1.75 684,178 ### ### ### 0.1
2013-Oct-24 Thu 1.75 ### ### 1.745 ### ### 0.1
2013-Oct-23 Wed ### ### 1.77 1.79 1,164,547 1,030,624 ### ### 0.1
2013-Oct-22 Tue ### ### 1.955 ### 679,172 ### 80.4 80.4 0.0
2013-Oct-21 Mon ### ### 1.955 ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 65.1 65.1 0.0
2013-Oct-17 Thu ### ### ### ### 171,686 0 67.9 67.9 0.0
2013-Oct-16 Wed 1.945 ### ### ### 195,975 0 79.0 79.0 0.0
2013-Oct-15 Tue ### ### 1.945 1.945 148,251 144,174 21.9 21.9 0.1
2013-Oct-14 Mon 1.985 1.985 ### ### 143,543 ### 20.3 20.3 0.0
2013-Oct-11 Fri ### ### ### ### 203,689 0 ### ### 0.0
2013-Oct-10 Thu ### 1.985 ### ### 23.2 23.2 0.0
2013-Oct-09 Wed ### 2 1.942 ### ### ### 0.0
2013-Oct-08 Tue ### ### ### ### ### ### 0.0
2013-Oct-07 Mon 1.975 ### ### ### 148,286 0 27.0 27.0 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### 1.955 ### 92,289 ### 74.2 74.2 0.0
2013-Oct-02 Wed ### ### ### ### 18.0 18.0 0.0
2013-Oct-01 Tue ### ### ### ### 205,056 0 80.7 80.7 0.0
2013-Sep-30 Mon ### ### ### ### ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 147,273 0 13.5 13.5 0.0
2013-Sep-26 Thu 2 ### 2 ### ### ### 0.0
2013-Sep-25 Wed ### ### 2 2 177,049 177,049 ### ### 0.1
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 265,148 0 ### ### 0.0
2013-Sep-20 Fri ### ### 1.957 ### ### ### 0.0
2013-Sep-19 Thu 1.925 ### ### ### 94.6 94.6 0.0
2013-Sep-18 Wed 1.845 ### ### ### ### ### 0.0
2013-Sep-17 Tue 1.82 1.86 1.8 ### ### ### 0.0
2013-Sep-16 Mon 1.84 1.84 1.81 1.81 ### ### ###
2013-Sep-13 Fri 1.8 1.89 1.8 1.87 ### ### ###
2013-Sep-12 Thu 1.8 1.83 ### 1.8 ### ### 0.1
2013-Sep-11 Wed 1.89 ### 1.76 1.79 5.4 5.4 0.1
2013-Sep-10 Tue ### ### 1.875 1.875 162,549 152,389 ### ### ###
2013-Sep-09 Mon ### ### ### ### ### ### 0.0
2013-Sep-06 Fri 2 ### 1.985 2 70.6 70.6 0.1
2013-Sep-05 Thu ### ### ### ### 18.4 18.4 0.0
2013-Sep-04 Wed ### ### ### ### 463,824 0 ### ### 0.0
2013-Sep-03 Tue ### ### 1.955 ### 79.9 79.9 0.0
2013-Sep-02 Mon ### 1.985 ### ### 267,942 ### ### ### 0.0
2013-Aug-30 Fri 1.885 ### 1.88 1.89 283,877 266,844 61.2 61.2 ###
2013-Aug-29 Thu ### ### 1.875 1.88 598,559 561,149 ### ### 0.1
2013-Aug-28 Wed ### ### ### ### 532,145 0 17.1 17.1 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### 1.975 752,487 0 90.0 90.0 ###
2013-Aug-23 Fri 1.8 ### 1.76 1.89 2,060,478 1,813,220 ### ### ###
2013-Aug-22 Thu 2.23 2.25 1.725 1.74 ### ### 0.1
2013-Aug-21 Wed ### 2.29 ### 2.24 89.7 89.7 ###
2013-Aug-20 Tue ### 2.185 ### ### 85.2 85.2 0.0
2013-Aug-19 Mon ### 2.2 ### ### 393,753 433,128 ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 333,048 0 ### ### 0.0
2013-Aug-15 Thu ### 2.22 ### ### 94.4 94.4 0.0
2013-Aug-14 Wed ### ### ### ### 328,370 0 13.9 13.9 0.0
2013-Aug-13 Tue ### ### ### ### ### ### 0.0
2013-Aug-12 Mon ### ### 2.075 ### ### ### 0.0
2013-Aug-09 Fri ### ### 2 ### 326,245 326,245 ### ### 0.0
2013-Aug-08 Thu ### ### ### ### 91.3 91.3 0.0
2013-Aug-07 Wed ### ### ### ### 201,425 0 ### ### 0.0
2013-Aug-06 Tue ### ### ### ### 248,778 0 74.1 74.1 0.0
2013-Aug-05 Mon ### ### 1.89 ### 31.0 31.0 0.0
2013-Aug-02 Fri ### ### 1.89 ### 70.4 70.4 0.0
2013-Aug-01 Thu ### ### 1.87 1.87 250,577 234,289 13.0 13.0 ###
2013-Jul-31 Wed ### 2 ### ### 932,588 932,588 13.4 13.4 0.0
2013-Jul-30 Tue 1.89 1.985 1.89 ### 410,352 795,057 92.0 92.0 0.0
2013-Jul-29 Mon 1.83 ### 1.825 1.89 316,850 289,125 ### ### ###
2013-Jul-26 Fri 1.82 1.855 1.81 1.83 75.9 75.9 ###
2013-Jul-25 Thu 1.85 1.85 1.81 1.81 ### ### ###
2013-Jul-24 Wed 1.86 1.88 ### 1.85 284,749 ### 26.0 26.0 0.1
2013-Jul-23 Tue 1.8 ### 1.8 1.83 82.4 82.4 ###
2013-Jul-22 Mon ### 1.825 1.76 ### 354,078 634,684 ### ### 0.0
2013-Jul-19 Fri 1.83 1.83 1.76 ### 10.9 10.9 0.0
2013-Jul-18 Thu ### ### 1.8 1.81 338,459 ### 21.3 21.3 ###
2013-Jul-17 Wed 1.86 1.87 1.81 ### 351,022 645,880 17.8 17.8 0.0
2013-Jul-16 Tue 1.85 1.925 ### 1.86 80.9 80.9 0.1
2013-Jul-15 Mon 1.74 1.84 ### 1.81 ### ### ###
2013-Jul-12 Fri 1.71 1.745 ### ### ### ### 0.0
2013-Jul-11 Thu ### 1.72 1.645 ### 387,272 651,585 83.1 83.1 0.0
2013-Jul-10 Wed 1.73 1.73 ### 1.645 293,277 253,684 7.9 7.9 0.1
2013-Jul-09 Tue ### 1.75 1.7 1.7 385,077 664,257 ### ### ###
2013-Jul-08 Mon 1.74 1.745 1.7 1.7 433,745 747,125 17.6 17.6 ###
2013-Jul-05 Fri ### 1.745 ### 1.73 87.6 87.6 ###
2013-Jul-04 Thu ### 1.675 ### 1.655 462,585 ### 71.4 71.4 0.1
2013-Jul-03 Wed 1.475 ### 1.475 ### 1,164,279 858,655 98.0 98.0 0.0
2013-Jul-02 Tue 1.555 1.575 1.47 1.48 1,367,489 ### 4.6 4.6 0.1
2013-Jul-01 Mon 1.55 1.56 1.52 1.525 ### ### 0.1
2013-Jun-28 Fri ### 1.56 1.51 ### 23.3 23.3 0.0
2013-Jun-27 Thu ### 1.645 1.54 1.54 10.5 10.5 ###
2013-Jun-26 Wed ### 1.73 ### ### ### ### 0.0
2013-Jun-25 Tue ### 1.73 ### ### 1,189,156 ### ### ### 0.0
2013-Jun-24 Mon 1.75 1.76 ### 1.655 1,763,051 1,551,484 15.5 15.5 0.1
2013-Jun-21 Fri 1.74 1.775 ### 1.75 1,690,686 1,500,483 68.7 68.7 0.1
2013-Jun-20 Thu ### 1.77 ### 1.75 97.1 97.1 0.1
2013-Jun-19 Wed 1.57 ### 1.55 1.585 4,484,270 ### 75.3 75.3 ###
2013-Jun-18 Tue ### 1.745 1.54 1.555 ### ### ###
2013-Jun-17 Mon 1.85 1.875 ### ### 7,512,051 7,042,547 ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 0.1 0.1 0.0
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed ### ### 3 ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 233,022 0 ### ### 0.0
2013-Jun-07 Fri 3 ### ### ### ### ### 0.0
2013-Jun-06 Thu 2.85 ### 2.85 ### 211,589 ### 94.4 94.4 0.0
2013-Jun-05 Wed ### ### 2.84 2.87 ### ### ###
2013-Jun-04 Tue ### 3 2.82 2.86 ### ### 0.2
2013-Jun-03 Mon ### ### ### ### 183,248 0 ### ### 0.0
2013-May-31 Fri 3 ### ### ### ### ### 0.0
2013-May-30 Thu 3 ### 2.85 ### 255,356 363,882 79.5 79.5 0.0
2013-May-29 Wed 3 ### ### ### 237,822 0 72.2 72.2 0.0
2013-May-28 Tue ### 3 ### ### 248,858 373,287 ### ### 0.0
2013-May-27 Mon ### ### 2.84 ### ### ### 0.0
2013-May-24 Fri ### ### 2.86 2.88 ### ### 0.2
2013-May-23 Thu ### ### ### ### 309,257 0 ### ### 0.0
2013-May-22 Wed ### ### ### ### 293,374 0 85.4 85.4 0.0
2013-May-21 Tue 3.21 3.21 ### ### 335,081 ### 11.3 11.3 0.0
2013-May-20 Mon 3.27 3.29 ### 3.2 21.4 21.4 0.2
2013-May-17 Fri 3.25 ### 3.245 3.27 76.2 76.2 ###
2013-May-16 Thu 3.28 ### 3.27 3.28 879,082 ### 80.5 80.5 0.2
2013-May-15 Wed 3.2 ### ### 3.25 ### ### 0.2
2013-May-14 Tue ### ### ### ### 408,670 0 ### ### 0.0
2013-May-13 Mon ### ### ### ### 250,129 0 ### ### 0.0
2013-May-10 Fri ### ### ### ### 308,983 0 82.8 82.8 0.0
2013-May-09 Thu ### ### ### 3 ### ### 0.2
2013-May-08 Wed ### 3 ### ### 255,173 382,759 ### ### 0.0
2013-May-07 Tue 2.78 ### 2.77 ### ### ### 0.0
2013-May-06 Mon ### ### 2.75 2.79 520,441 ### 2.9 2.9 ###
2013-May-03 Fri ### ### ### ### 357,143 0 30.1 30.1 0.0
2013-May-02 Thu ### ### ### ### 5.4 5.4 0.0
2013-May-01 Wed ### ### 3.29 ### ### ### 0.0
2013-Apr-30 Tue ### 3.42 ### ### ### ### 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 77.1 77.1 0.0
2013-Apr-24 Wed 3.4 3.4 3.29 ### 329,842 1,103,321 ### ### 0.0
2013-Apr-23 Tue 3.48 3.48 3.27 ### 430,356 1,452,451 17.1 17.1 0.0
2013-Apr-22 Mon ### 3.47 ### 3.47 650,753 1,129,056 98.5 98.5 0.2
2013-Apr-19 Fri ### ### ### ### 98.7 98.7 0.0
2013-Apr-18 Thu 2.86 2.89 2.53 ### ### ### 0.0
2013-Apr-17 Wed 3.27 ### 2.86 ### 722,585 ### 2.8 2.8 0.0
2013-Apr-16 Tue 3.4 3.4 ### 3.26 553,384 940,752 10.4 10.4 0.2
2013-Apr-15 Mon 3.56 3.59 3.44 3.58 740,656 ### 85.9 85.9 0.3
2013-Apr-12 Fri ### ### 3.58 3.58 7,323,850 ### 15.0 15.0 0.3
2013-Apr-11 Thu 3.7 3.74 ### ### 176,280 329,643 25.5 25.5 0.0
2013-Apr-10 Wed ### ### ### ### 134,588 0 ### ### 0.0
2013-Apr-09 Tue ### ### 3.58 ### ### ### 0.0
2013-Apr-08 Mon ### ### 3.53 ### ### ### 0.0
2013-Apr-05 Fri 3.57 3.675 3.54 ### 84.9 84.9 0.0
2013-Apr-04 Thu ### ### 3.51 3.57 185,852 326,170 ### ### 0.3
2013-Apr-03 Wed 3.82 3.82 ### ### 17.1 17.1 0.0
2013-Apr-02 Tue 3.82 3.82 3.73 3.82 199,751 ### 76.1 76.1 0.3
2013-Mar-28 Thu 3.87 3.87 3.79 3.82 166,482 637,626 21.7 21.7 0.3
2013-Mar-27 Wed 3.81 3.87 3.74 3.87 232,526 ### ### ### ###
2013-Mar-26 Tue ### 3.84 ### 3.8 ### ### ###
2013-Mar-25 Mon 3.51 ### 3.51 ### 1,682,683 ### 91.6 91.6 0.0
2013-Mar-22 Fri ### ### ### 3.51 ### ### ###
2013-Mar-21 Thu 3.74 3.74 3.59 ### ### ### 0.0
2013-Mar-20 Wed 3.87 3.87 3.7 3.75 554,355 ### 13.9 13.9 0.3
2013-Mar-19 Tue 3.85 ### 3.84 ### 513,447 ### ### ### 0.0
2013-Mar-18 Mon 3.79 ### ### 3.81 569,950 0 ### ### 0.3
2013-Mar-15 Fri 3.74 ### 3.56 ### ### ### 0.0
2013-Mar-14 Thu 3.8 3.81 3.55 3.74 319,484 ### 27.0 27.0 0.3
2013-Mar-13 Wed 3.8 3.81 3.75 3.8 75.2 75.2 ###
2013-Mar-12 Tue 3.79 3.82 3.75 3.8 350,120 ### ### ### ###
2013-Mar-11 Mon 3.81 3.83 3.76 3.79 186,188 706,583 ### ### ###
2013-Mar-08 Fri 3.8 3.83 3.76 3.79 ### ### ###
2013-Mar-07 Thu 3.82 3.84 3.81 3.82 74.3 74.3 0.3
2013-Mar-06 Wed 3.82 3.84 3.8 3.82 ### ### 0.3
2013-Mar-05 Tue 3.84 3.84 3.81 3.83 32.2 32.2 ###
2013-Mar-04 Mon 3.79 3.84 3.76 3.82 578,688 ### ### ### 0.3
2013-Mar-01 Fri 3.77 3.85 3.71 3.79 1,046,453 ### 78.4 78.4 ###
2013-Feb-28 Thu 3.46 ### 3.46 ### 484,079 837,456 92.2 92.2 0.0
2013-Feb-27 Wed 3.4 3.47 3.4 3.45 81.5 81.5 ###
2013-Feb-26 Tue ### 3.49 ### ### ### ### 0.0
2013-Feb-25 Mon 3.23 ### 3.21 ### 86.7 86.7 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu 2.8 ### ### ### 98.3 98.3 0.0
2013-Feb-20 Wed 2.8 2.88 2.8 2.83 ### ### 0.2
2013-Feb-19 Tue ### ### 2.81 2.84 ### ### 0.2
2013-Feb-18 Mon ### ### ### ### 2,078,673 0 84.6 84.6 0.0
2013-Feb-15 Fri 2.84 2.89 2.76 2.88 81.4 81.4 0.2
2013-Feb-14 Thu 2.83 2.84 2.77 2.82 ### ### ###
2013-Feb-13 Wed 2.8 2.81 2.77 2.81 70.5 70.5 ###
2013-Feb-12 Tue 2.81 2.81 2.77 2.8 191,726 ### ### ### 0.2
2013-Feb-11 Mon 2.81 2.83 2.78 2.8 29.9 29.9 0.2
2013-Feb-08 Fri 2.82 2.85 2.76 2.78 172,746 484,552 18.2 18.2 0.2
2013-Feb-07 Thu 2.84 2.84 2.8 2.84 ### ### 0.2
2013-Feb-06 Wed 2.84 2.89 2.83 2.84 67.7 67.7 0.2
2013-Feb-05 Tue 2.75 ### 2.74 2.83 635,184 ### ### ### 0.2
2013-Feb-04 Mon 2.81 2.85 2.76 2.77 368,621 1,033,981 26.2 26.2 0.2
2013-Feb-01 Fri 2.79 2.81 2.72 2.79 64.8 64.8 ###
2013-Jan-31 Thu 2.8 2.83 2.74 2.79 215,158 ### 30.9 30.9 ###
2013-Jan-30 Wed 2.82 2.82 2.74 2.79 22.7 22.7 ###
2013-Jan-29 Tue 2.72 2.85 2.71 2.78 419,221 ### ### ### 0.2
2013-Jan-25 Fri 2.7 2.72 ### 2.7 327,076 444,823 ### ### 0.2
2013-Jan-24 Thu 2.72 2.73 ### ### ### ### 0.0
2013-Jan-23 Wed ### 2.75 ### 2.73 89.4 89.4 ###
2013-Jan-22 Tue 2.56 2.72 2.56 ### 823,278 2,173,453 93.1 93.1 0.0
2013-Jan-21 Mon 2.4 2.52 2.4 2.5 92.5 92.5 0.2
2013-Jan-18 Fri 2.4 2.42 ### ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### 115,429 0 31.3 31.3 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### 2.29 ### 73.5 73.5 0.0
2013-Jan-14 Mon 2.28 ### 2.27 ### ### ### 0.0
2013-Jan-11 Fri ### ### 2.26 2.26 327,077 ### 14.0 14.0 ###
2013-Jan-10 Thu ### ### 2.26 ### 259,774 293,544 ### ### 0.0
2013-Jan-09 Wed 2.23 ### ### ### 93.6 93.6 0.0
2013-Jan-08 Tue ### ### 2.25 2.26 10.6 10.6 ###
2013-Jan-07 Mon ### 2.42 ### ### 151,975 183,889 ### ### 0.0
2013-Jan-04 Fri 2.45 2.45 ### ### 13.8 13.8 0.0
2013-Jan-03 Thu ### 2.45 ### 2.45 462,783 ### ### ### 0.2
2013-Jan-02 Wed 2.47 2.48 ### ### 266,775 ### ### ### 0.0
2012-Dec-31 Mon 2.41 2.44 2.41 2.41 46,157 ### ### ### 0.2
2012-Dec-28 Fri 2.42 2.45 ### 2.43 87,878 107,650 71.8 71.8 ###
2012-Dec-27 Thu 2.42 2.42 ### 2.41 44,551 ### 17.1 17.1 0.2
2012-Dec-24 Mon ### 2.43 ### 2.42 26,888 ### ### ### 0.2
2012-Dec-21 Fri 2.42 2.43 ### ### 20.2 20.2 0.0
2012-Dec-20 Thu 2.46 2.5 2.42 2.44 510,124 ### 24.7 24.7 0.2
2012-Dec-19 Wed 2.44 2.46 2.42 2.44 467,358 1,140,353 72.1 72.1 0.2
2012-Dec-18 Tue ### 2.44 ### 2.41 541,372 660,473 80.3 80.3 0.2
2012-Dec-17 Mon ### ### ### ### 217,685 0 14.7 14.7 0.0
2012-Dec-14 Fri ### ### ### ### 83.6 83.6 0.0
2012-Dec-13 Thu ### 2.42 ### ### 387,478 468,848 14.0 14.0 0.0
2012-Dec-12 Wed ### 2.4 ### ### 83.9 83.9 0.0
2012-Dec-11 Tue ### ### ### ### 165,179 0 ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 80.0 80.0 0.0
2012-Dec-07 Fri ### ### 2.29 ### ### ### 0.0
2012-Dec-06 Thu ### 2.4 ### ### 26.8 26.8 0.0
2012-Dec-05 Wed ### ### ### ### 25.2 25.2 0.0
2012-Dec-04 Tue ### 2.44 ### ### 518,953 633,122 84.0 84.0 0.0
2012-Dec-03 Mon 2.27 2.46 2.25 ### 93.2 93.2 0.0
2012-Nov-30 Fri 2.28 2.28 2.24 2.27 ### ### 0.2
2012-Nov-29 Thu 2.27 2.27 2.26 2.26 26.3 26.3 ###
2012-Nov-28 Wed ### ### 2.24 2.27 261,527 ### ### ### 0.2
2012-Nov-27 Tue ### ### 2.28 ### 458,181 522,326 19.6 19.6 0.0
2012-Nov-26 Mon ### ### ### ### 74.2 74.2 0.0
2012-Nov-23 Fri ### ### 2.29 ### 274,172 313,926 18.2 18.2 0.0
2012-Nov-22 Thu ### ### ### ### 67.1 67.1 0.0
2012-Nov-21 Wed ### ### ### ### 261,351 0 25.6 25.6 0.0
2012-Nov-20 Tue ### ### ### ### 523,846 0 82.1 82.1 0.0
2012-Nov-19 Mon 2.28 ### 2.27 2.29 376,489 ### 72.5 72.5 ###
2012-Nov-16 Fri 2.23 2.28 2.23 2.28 865,245 1,951,127 ### ### 0.2
2012-Nov-15 Thu 2.23 2.27 ### 2.21 ### ### 0.2
2012-Nov-14 Wed ### 2.27 ### 2.24 ### ### ###
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon 2.4 2.41 2.29 ### 11.8 11.8 0.0
2012-Nov-09 Fri 2.47 2.48 2.4 2.41 329,858 804,853 12.0 12.0 0.2
2012-Nov-08 Thu ### 2.55 2.28 2.49 768,140 1,855,058 96.0 96.0 0.2
2012-Nov-07 Wed 2.25 2.45 2.25 ### 93.1 93.1 0.0
2012-Nov-06 Tue 2.24 2.25 2.23 2.24 69.5 69.5 ###
2012-Nov-05 Mon 2.22 2.25 2.21 2.25 633,089 1,411,788 82.5 82.5 ###
2012-Nov-02 Fri ### 2.24 ### 2.23 520,043 582,448 ### ### ###
2012-Nov-01 Thu ### 2.2 ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 465,779 0 ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 895,649 0 18.8 18.8 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 63,922 0 22.8 22.8 0.0
2012-Oct-24 Wed ### ### ### ### 84.8 84.8 0.0
2012-Oct-23 Tue ### ### ### ### 396,585 0 78.4 78.4 0.0
2012-Oct-22 Mon ### ### ### ### 94.9 94.9 0.0
2012-Oct-19 Fri ### ### 1.925 ### 684,572 ### 67.1 67.1 0.0
2012-Oct-18 Thu 1.89 ### 1.84 ### 83.4 83.4 0.0
2012-Oct-17 Wed 1.7 1.88 1.7 1.88 97.5 97.5 0.1
2012-Oct-16 Tue ### ### 1.625 1.655 ### ### 0.1
2012-Oct-15 Mon ### ### ### ### 393,620 0 86.2 86.2 0.0
2012-Oct-12 Fri 1.575 ### 1.57 1.59 ### ### ###
2012-Oct-11 Thu 1.54 1.59 1.54 1.575 262,127 410,228 87.1 87.1 0.1
2012-Oct-10 Wed 1.53 1.55 1.525 1.55 420,741 646,889 80.5 80.5 ###
2012-Oct-09 Tue 1.5 1.54 ### ### 230,087 ### 85.8 85.8 0.0
2012-Oct-08 Mon 1.49 1.51 1.49 ### 77.1 77.1 0.0
2012-Oct-05 Fri 1.49 1.5 1.46 1.49 177,771 ### 61.8 61.8 ###
2012-Oct-04 Thu 1.445 1.51 1.44 1.51 91.4 91.4 0.1
2012-Oct-03 Wed 1.42 1.445 1.41 1.44 447,849 ### 83.1 83.1 0.1
2012-Oct-02 Tue 1.44 1.44 ### 1.42 134,222 ### 16.8 16.8 ###
2012-Oct-01 Mon ### 1.44 ### ### 8,079 ### ### ### 0.0
2012-Sep-28 Fri 1.44 1.44 1.43 1.44 274,727 ### 66.2 66.2 0.1
2012-Sep-27 Thu ### 1.445 1.43 ### 299,245 ### ### ### 0.0
2012-Sep-26 Wed ### 1.44 1.43 1.44 74.1 74.1 0.1
2012-Sep-25 Tue 1.44 1.44 1.425 ### 76,274 ### 31.6 31.6 0.0
2012-Sep-24 Mon ### 1.44 1.42 1.44 77.3 77.3 0.1
2012-Sep-21 Fri 1.4 ### ### ### 85.1 85.1 0.0
2012-Sep-20 Thu 1.42 1.43 ### 1.4 20.3 20.3 ###
2012-Sep-19 Wed 1.44 1.44 1.43 ### ### ### 0.0
2012-Sep-18 Tue 1.44 1.44 1.43 1.44 69.2 69.2 0.1
2012-Sep-17 Mon 1.44 1.44 1.42 1.44 231,846 ### 72.6 72.6 0.1
2012-Sep-14 Fri 1.4 1.44 1.4 1.43 265,785 ### 80.5 80.5 0.1
2012-Sep-13 Thu 1.41 1.425 1.41 1.42 ### ### ###
2012-Sep-12 Wed 1.4 1.42 1.4 1.42 45,954 ### ### ### ###
2012-Sep-11 Tue 1.41 1.43 1.4 1.42 76.2 76.2 ###
2012-Sep-10 Mon 1.355 ### ### 1.42 246,075 0 91.6 91.6 ###
2012-Sep-07 Fri 1.44 1.45 ### ### 4,567,627 3,311,529 8.9 8.9 0.0
2012-Sep-06 Thu ### 1.43 1.4 1.42 ### ### ###
2012-Sep-05 Wed 1.42 1.44 1.41 1.42 431,780 615,286 79.8 79.8 ###
2012-Sep-04 Tue ### 1.44 ### 1.42 ### ### ###
2012-Sep-03 Mon 1.44 1.44 1.42 1.425 318,640 455,655 24.9 24.9 ###
2012-Aug-31 Fri 1.43 1.44 1.42 1.42 28.5 28.5 ###
2012-Aug-30 Thu ### ### 1.41 1.41 70,179 49,476 ### ### ###
2012-Aug-29 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2012-Aug-28 Tue 1.43 1.44 1.43 1.44 71,055 ### 79.4 79.4 0.1
2012-Aug-27 Mon 1.455 1.455 ### 1.42 18.3 18.3 ###
2012-Aug-24 Fri 1.45 1.45 1.44 1.45 16,479 ### ### ### ###
2012-Aug-23 Thu 1.45 1.46 1.44 1.45 66.9 66.9 ###
2012-Aug-22 Wed 1.45 1.455 1.44 1.44 143,558 ### ### ### 0.1
2012-Aug-21 Tue 1.48 1.48 1.455 1.46 ### ### 0.1
2012-Aug-20 Mon 1.48 1.485 1.45 1.485 ### ### ###
2012-Aug-17 Fri 1.48 1.48 1.47 1.47 17.7 17.7 ###
2012-Aug-16 Thu 1.5 1.5 1.48 1.485 367,347 547,347 21.4 21.4 ###
2012-Aug-15 Wed 1.5 1.5 1.49 1.49 ### ### ###
2012-Aug-14 Tue 1.5 ### ### 1.5 73.3 73.3 0.1
2012-Aug-13 Mon 1.51 1.51 1.5 1.5 42,720 ### 25.2 25.2 0.1
2012-Aug-10 Fri 1.52 1.52 1.5 1.5 190,425 287,541 19.9 19.9 0.1
2012-Aug-09 Thu 1.47 1.53 1.47 1.52 ### ### 0.1
2012-Aug-08 Wed 1.585 1.585 1.585 1.585 0 ###
2012-Aug-07 Tue 1.585 1.585 1.585 1.585 0 ###
2012-Aug-06 Mon 1.57 1.585 1.57 1.585 8,820 ### 82.4 82.4 ###
2012-Aug-03 Fri 1.585 1.585 1.57 1.57 23.3 23.3 0.1
2012-Aug-02 Thu 1.525 1.57 1.51 1.57 33,049 ### 87.6 87.6 0.1
2012-Aug-01 Wed 1.5 1.525 1.5 1.525 39,577 ### 87.3 87.3 0.1
2012-Jul-30 Mon 1.51 1.52 1.49 1.49 ### ### ###
2012-Jul-27 Fri 1.5 1.5 1.49 1.5 30,885 46,173 67.4 67.4 0.1
2012-Jul-26 Thu 1.49 1.5 1.49 1.49 8,650 ### 69.8 69.8 ###
2012-Jul-25 Wed 1.485 1.5 1.485 1.5 7,685 ### ### ### 0.1
2012-Jul-24 Tue ### ### ### ### 75.6 75.6 0.0
2012-Jul-23 Mon 1.49 1.49 1.49 1.49 10,750 ### ### ### ###
2012-Jul-20 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2012-Jul-19 Thu 1.5 1.5 1.5 1.5 69.8 69.8 0.1
2012-Jul-18 Wed 1.45 1.5 1.45 1.5 ### ### 0.1
2012-Jul-17 Tue 1.45 1.45 1.45 1.45 ### ### ###
2012-Jul-16 Mon 1.5 1.5 1.455 1.455 4,323 6,387 ### ### ###
2012-Jul-13 Fri 1.45 1.45 1.45 1.45 68.0 68.0 ###
2012-Jul-12 Thu 1.475 1.475 1.45 1.45 8,243 12,055 24.1 24.1 ###
2012-Jul-11 Wed 1.49 1.5 1.48 1.49 ### ### ###
2012-Jul-10 Tue 1.485 1.485 1.47 1.47 29.1 29.1 ###
2012-Jul-09 Mon 1.49 1.49 ### ### 10,126 7,543 ### ### 0.0
2012-Jul-06 Fri 1.44 1.45 1.43 1.45 78.2 78.2 ###
2012-Jul-05 Thu 1.49 1.49 1.49 1.49 ### ### ###
2012-Jul-04 Wed 1.46 1.49 1.46 1.49 77.5 77.5 ###
2012-Jul-03 Tue 1.44 1.44 1.44 1.44 423 ### 73.5 73.5 0.1
2012-Jul-02 Mon 1.4 1.4 1.4 1.4 0 ###
2012-Jun-29 Fri 1.45 1.45 1.4 1.4 9.8 9.8 ###
2012-Jun-28 Thu 1.455 1.455 1.42 1.42 ### ### ###
2012-Jun-27 Wed 1.42 1.45 1.42 1.45 ### ### ###
2012-Jun-26 Tue 1.42 1.42 ### ### 7,877 ### 27.9 27.9 0.0
2012-Jun-25 Mon 1.42 1.42 1.42 1.42 7,123 ### 80.8 80.8 ###
2012-Jun-22 Fri 1.43 1.43 ### ### 19.7 19.7 0.0
2012-Jun-21 Thu 1.43 1.45 1.42 1.42 ### ### ###
2012-Jun-20 Wed 1.43 1.43 1.42 1.42 4,482 6,386 ### ### ###
2012-Jun-19 Tue 1.42 1.43 1.42 1.43 6,250 ### 78.9 78.9 0.1
2012-Jun-18 Mon 1.44 1.45 1.42 1.42 ### ### ###
2012-Jun-15 Fri 1.42 ### 1.42 ### 35,022 ### 78.8 78.8 0.0
2012-Jun-14 Thu 1.425 1.43 1.425 1.43 4,880 ### 78.3 78.3 0.1
2012-Jun-13 Wed ### 1.42 1.355 1.4 ### ### ###
2012-Jun-12 Tue ### ### ### ### 75.9 75.9 0.0
2012-Jun-08 Fri 1.375 ### 1.355 ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 37,024 0 ### ### 0.0
2012-Jun-06 Wed ### 1.4 ### ### 44,389 31,072 7.7 7.7 0.0
2012-Jun-05 Tue ### ### ### ### 67.5 67.5 0.0
2012-Jun-04 Mon 1.41 1.41 ### ### ### ### 0.0
2012-Jun-01 Fri 1.41 1.41 1.41 1.41 77.7 77.7 ###
2012-May-31 Thu 1.41 1.41 ### ### 18,548 13,076 ### ### 0.0
2012-May-30 Wed 1.4 1.41 1.4 1.41 8,128 ### 76.9 76.9 ###
2012-May-29 Tue ### ### 1.4 1.4 6,550 4,585 ### ### ###
2012-May-28 Mon 1.4 ### 1.4 ### ### ### 0.0
2012-May-25 Fri 1.375 1.4 1.375 1.4 84.7 84.7 ###
2012-May-24 Thu ### 1.375 ### 1.375 91.3 91.3 0.1
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue 1.375 1.375 ### ### ### ### 0.0
2012-May-21 Mon 1.4 1.4 1.375 ### 16,143 ### ### ### 0.0
2012-May-18 Fri 1.43 1.43 1.4 1.4 26.8 26.8 ###
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed 1.46 1.46 ### ### 20.2 20.2 0.0
2012-May-15 Tue 1.46 1.46 1.46 1.46 80.1 80.1 0.1
2012-May-14 Mon 1.4 ### 1.4 ### 95.6 95.6 0.0
2012-May-11 Fri 1.4 1.4 1.4 1.4 70.9 70.9 ###
2012-May-10 Thu 1.445 1.45 1.4 1.4 62,870 89,589 ### ### ###
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue 1.445 ### 1.445 ### 81.8 81.8 0.0
2012-May-07 Mon ### 1.425 ### 1.42 85.3 85.3 ###
2012-May-04 Fri 1.4 1.4 1.4 1.4 0 ###
2012-May-03 Thu 1.4 1.4 1.4 1.4 0 ###
2012-May-02 Wed 1.45 1.45 1.4 1.4 10.8 10.8 ###
2012-May-01 Tue 1.43 1.46 1.43 1.46 ### ### 0.1
2012-Apr-30 Mon 1.46 1.46 1.45 1.45 23.1 23.1 ###
2012-Apr-27 Fri 1.43 1.45 1.43 1.45 ### ### ###
2012-Apr-26 Thu 1.42 1.43 ### ### ### ### 0.0
2012-Apr-24 Tue 1.42 1.42 1.41 1.41 25.7 25.7 ###
2012-Apr-23 Mon 1.45 1.46 1.43 1.43 36,272 ### 23.9 23.9 0.1
2012-Apr-20 Fri ### ### 1.45 1.46 ### ### 0.1
2012-Apr-19 Thu 1.45 1.46 1.45 1.45 ### ### ###
2012-Apr-18 Wed ### 1.47 ### 1.45 ### ### ###
2012-Apr-17 Tue ### 1.355 ### 1.355 ### ### ###
2012-Apr-16 Mon 1.355 1.355 1.355 1.355 ### ### ###
2012-Apr-13 Fri 1.355 1.355 1.355 1.355 0 ###
2012-Apr-12 Thu 1.355 1.355 1.355 1.355 0 ###
2012-Apr-11 Wed ### 1.355 ### 1.355 ### ### ###
2012-Apr-10 Tue ### ### 1.255 ### 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### ### ### 0.0
2012-Apr-04 Wed 1.25 ### 1.25 ### 36,874 23,046 ### ### 0.0
2012-Apr-03 Tue 1.28 1.28 1.28 1.28 0 ###


<< 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 2024-05-13 08:54:23 thru 2024-05-13 08:54:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000