Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 25-May-18 08:01:51 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

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 5...

     Prev Section TOC    Company Info for CDP    Limits Next Section


Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code CDP
Listing Name CARINDALE PROPERTY TRUST
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CARINDALE PROPERTY
ISIN Security UNITS FULLY PAID
ISIN Code AU000000CDP1


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for CDP .. Wednesday 14th May 2025

CDP 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 1.74 1 0.0
MAX 9 ### 97.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Aug-21 Fri 6.45 6.48 6.4 6.48 15,620 ### ### ### 0.5
2015-Aug-20 Thu 6.46 6.46 6.4 6.46 4,359 28,028 ### ### ###
2015-Aug-19 Wed 6.48 6.48 6.42 6.46 775 ### 29.7 29.7 ###
2015-Aug-18 Tue 6.46 6.46 6.46 6.46 773 ### 77.6 77.6 ###
2015-Aug-17 Mon 6.48 6.48 6.48 6.48 0 0.5
2015-Aug-14 Fri 6.47 6.48 6.47 6.48 ### ### 0.5
2015-Aug-13 Thu 6.45 6.47 6.45 6.47 ### ### 0.5
2015-Aug-12 Wed 6.44 6.46 ### 6.4 40.0 40.0 0.5
2015-Aug-11 Tue 6.46 6.46 6.46 6.46 453 2,926 75.7 75.7 ###
2015-Aug-10 Mon 6.47 6.47 6.47 6.47 486 3,144 ### ### 0.5
2015-Aug-07 Fri 6.48 6.48 6.4 6.47 39.8 39.8 0.5
2015-Aug-06 Thu 6.53 6.53 ### 6.49 ### ### ###
2015-Aug-05 Wed ### 6.44 ### 6.44 ### ### 0.5
2015-Aug-04 Tue 6.53 6.53 6.49 6.49 1,748 11,379 ### ### ###
2015-Aug-03 Mon 6.48 6.48 ### 6.47 ### ### 0.5
2015-Jul-31 Fri 6.52 6.52 ### 6.41 ### ### 0.5
2015-Jul-30 Thu 6.45 6.59 6.45 6.52 11,221 ### 79.6 79.6 0.5
2015-Jul-29 Wed 6.41 6.46 6.4 6.45 76.2 76.2 ###
2015-Jul-28 Tue ### 6.48 ### 6.46 16,358 ### 81.3 81.3 ###
2015-Jul-27 Mon 6.4 6.4 ### ### 20.8 20.8 0.0
2015-Jul-24 Fri 6.48 6.48 ### 6.42 ### ### 0.5
2015-Jul-23 Thu 6.48 ### 6.48 6.48 72.1 72.1 0.5
2015-Jul-22 Wed 6.47 6.48 6.47 6.48 ### ### 0.5
2015-Jul-21 Tue 6.46 6.5 6.45 6.48 ### ### 0.5
2015-Jul-20 Mon 6.52 6.52 6.46 6.48 2,059 ### ### ### 0.5
2015-Jul-17 Fri 6.5 ### 6.4 6.5 ### ### 0.5
2015-Jul-16 Thu 6.55 6.56 6.51 6.51 94,579 618,073 32.6 32.6 ###
2015-Jul-15 Wed 6.51 6.54 6.51 6.54 ### ### 0.5
2015-Jul-14 Tue 6.55 6.56 6.47 6.53 25.1 25.1 ###
2015-Jul-13 Mon 6.46 6.56 6.43 6.43 43,475 282,370 ### ### ###
2015-Jul-10 Fri 6.5 6.5 6.45 6.45 25.7 25.7 ###
2015-Jul-09 Thu 6.53 6.53 6.5 6.5 ### ### 0.5
2015-Jul-08 Wed 6.46 6.58 6.45 6.54 ### ### 0.5
2015-Jul-07 Tue 6.59 6.59 6.4 6.53 10,289 66,827 21.6 21.6 ###
2015-Jul-06 Mon 6.5 ### 6.5 6.53 1,484 4,823 78.8 78.8 ###
2015-Jul-03 Fri 6.58 ### 6.46 6.59 1,474 ### 77.3 77.3 ###
2015-Jul-02 Thu 6.59 6.59 6.56 6.59 576 3,787 ### ### ###
2015-Jul-01 Wed 6.52 6.55 6.46 6.53 5,675 ### ### ### ###
2015-Jun-30 Tue 6.41 6.5 6.41 6.5 17,147 110,683 72.3 72.3 0.5
2015-Jun-29 Mon 6.43 ### 6.41 6.54 90.4 90.4 0.5
2015-Jun-26 Fri 6.41 6.59 6.4 6.59 90.4 90.4 ###
2015-Jun-25 Thu 6.7 6.71 ### ### 9,489 ### ### ### 0.0
2015-Jun-24 Wed 6.72 6.72 ### 6.7 5,675 ### ### ### 0.5
2015-Jun-23 Tue ### 6.74 ### 6.73 ### ### ###
2015-Jun-22 Mon ### 6.73 ### ### 2,074 6,979 77.8 77.8 0.0
2015-Jun-19 Fri 6.73 6.73 6.7 6.71 ### ### ###
2015-Jun-18 Thu ### 6.7 ### ### 28,044 93,947 79.6 79.6 0.0
2015-Jun-17 Wed 6.7 6.7 6.7 6.7 0 0.5
2015-Jun-16 Tue 6.71 6.71 ### 6.7 3,147 10,558 ### ### 0.5
2015-Jun-15 Mon 6.74 6.75 6.73 6.75 75.6 75.6 0.5
2015-Jun-12 Fri 6.75 6.75 6.74 6.75 ### ### 0.5
2015-Jun-11 Thu 6.77 6.77 ### 6.75 ### ### 0.5
2015-Jun-10 Wed ### 6.79 ### 6.76 1,580 ### ### ### 0.5
2015-Jun-09 Tue ### 6.84 ### 6.77 6,373 ### ### ### ###
2015-Jun-05 Fri ### 6.7 ### 6.7 ### ### 0.5
2015-Jun-04 Thu 6.73 6.77 6.7 6.72 ### ### 0.5
2015-Jun-03 Wed 6.79 6.8 6.76 6.77 1,874 ### ### ### ###
2015-Jun-02 Tue 6.78 6.8 6.78 6.79 ### ### 0.5
2015-Jun-01 Mon 6.78 6.79 6.77 6.79 1,422 9,641 77.7 77.7 0.5
2015-May-29 Fri 6.84 6.84 6.8 6.8 942 6,424 24.4 24.4 0.5
2015-May-28 Thu 6.84 6.87 6.8 6.82 2,981 20,375 ### ### 0.5
2015-May-27 Wed ### 6.74 ### 6.7 77.5 77.5 0.5
2015-May-26 Tue 6.7 6.7 ### 6.7 ### ### 0.5
2015-May-25 Mon 6.72 6.72 6.7 6.7 88,521 593,975 27.8 27.8 0.5
2015-May-22 Fri 6.75 6.79 6.74 6.75 ### ### 0.5
2015-May-21 Thu 6.83 6.83 6.75 6.75 ### ### 0.5
2015-May-20 Wed 6.84 6.84 6.83 6.84 ### ### 0.5
2015-May-19 Tue 6.8 6.82 6.7 6.82 29,346 198,378 ### ### 0.5
2015-May-18 Mon 6.8 6.85 6.8 6.85 ### ### ###
2015-May-15 Fri 6.83 6.84 6.8 6.8 4,378 29,857 28.6 28.6 0.5
2015-May-14 Thu 6.82 6.82 ### 6.78 22.7 22.7 0.5
2015-May-13 Wed ### 6.85 ### 6.85 ### ### ###
2015-May-12 Tue 6.71 6.73 ### 6.7 27.8 27.8 0.5
2015-May-11 Mon 6.82 6.82 6.82 6.82 18,282 124,683 ### ### 0.5
2015-May-08 Fri 6.7 6.82 6.7 6.82 6,486 43,845 84.0 84.0 0.5
2015-May-07 Thu 6.89 6.89 6.7 6.85 3,840 ### 27.4 27.4 ###
2015-May-06 Wed 6.86 6.89 ### 6.89 80.5 80.5 0.5
2015-May-05 Tue 6.7 6.87 6.7 6.86 20,244 137,355 ### ### 0.5
2015-May-04 Mon 6.73 6.73 6.7 6.7 ### ### 0.5
2015-May-01 Fri 6.73 6.74 6.71 6.71 ### ### ###
2015-Apr-30 Thu 6.72 6.72 6.71 6.72 38,921 261,354 68.7 68.7 0.5
2015-Apr-29 Wed 6.72 6.72 ### 6.72 80.0 80.0 0.5
2015-Apr-28 Tue 6.76 6.76 6.74 6.74 271 1,829 34.0 34.0 ###
2015-Apr-27 Mon 6.55 ### 6.51 ### ### ### 0.0
2015-Apr-24 Fri ### 6.79 ### 6.78 14,088 47,828 ### ### 0.5
2015-Apr-23 Thu 6.8 6.8 6.51 ### ### ### 0.0
2015-Apr-22 Wed 6.81 6.81 6.8 6.8 ### ### 0.5
2015-Apr-21 Tue 6.84 6.86 6.8 6.81 4,256 ### ### ### ###
2015-Apr-20 Mon 6.82 6.83 6.82 6.83 754 5,146 ### ### 0.5
2015-Apr-17 Fri 6.76 6.76 6.75 6.75 40.3 40.3 0.5
2015-Apr-16 Thu 6.77 6.87 6.77 6.87 424 ### ### ### ###
2015-Apr-15 Wed 6.82 6.82 6.76 6.76 ### ### 0.5
2015-Apr-14 Tue 6.87 6.87 6.87 6.87 3,524 ### 70.1 70.1 ###
2015-Apr-13 Mon 6.88 6.88 6.87 6.87 ### ### ###
2015-Apr-10 Fri 6.8 6.88 6.8 6.88 ### ### ###
2015-Apr-09 Thu 6.81 6.81 6.78 6.8 ### ### 0.5
2015-Apr-08 Wed 6.85 6.85 6.8 6.8 1,055 ### 21.0 21.0 0.5
2015-Apr-07 Tue 6.89 6.89 6.88 6.88 140 ### 39.5 39.5 ###
2015-Apr-02 Thu 6.75 6.76 6.75 6.76 46 ### ### ### 0.5
2015-Apr-01 Wed 6.8 ### 6.75 6.89 16,958 ### ### ### 0.5
2015-Mar-31 Tue 6.72 6.8 6.72 6.8 20,444 ### 78.7 78.7 0.5
2015-Mar-30 Mon ### ### ### ### 2,054 0 ### ### 0.0
2015-Mar-27 Fri 6.79 6.8 6.79 6.8 64.2 64.2 0.5
2015-Mar-26 Thu 6.72 6.79 6.72 6.79 81.5 81.5 0.5
2015-Mar-25 Wed 6.8 6.82 ### ### 22,182 75,640 ### ### 0.0
2015-Mar-24 Tue 6.7 6.79 6.7 6.79 ### ### 0.5
2015-Mar-23 Mon ### ### ### ### 1,253 0 74.2 74.2 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 6.55 6.7 6.55 ### 47,578 ### 86.8 86.8 0.0
2015-Mar-18 Wed ### ### 6.51 6.52 18.8 18.8 0.5
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon 6.75 6.75 6.74 6.74 784 5,288 ### ### ###
2015-Mar-13 Fri 6.75 6.75 6.75 6.75 ### ### 0.5
2015-Mar-12 Thu 6.79 6.79 6.55 6.75 21.6 21.6 0.5
2015-Mar-11 Wed 6.7 6.71 ### ### 25.1 25.1 0.0
2015-Mar-10 Tue 6.7 6.8 6.7 6.8 87.5 87.5 0.5
2015-Mar-09 Mon 6.78 6.78 6.7 6.7 1,358 9,152 26.4 26.4 0.5
2015-Mar-06 Fri 6.8 6.86 6.8 6.8 80,541 ### ### ### 0.5
2015-Mar-05 Thu 6.77 6.88 6.77 6.82 3,474 ### ### ### 0.5
2015-Mar-04 Wed 6.77 6.88 6.77 6.88 86.8 86.8 ###
2015-Mar-03 Tue 6.73 6.77 6.73 6.76 81.0 81.0 0.5
2015-Mar-02 Mon 6.76 6.76 6.7 6.74 30.6 30.6 ###
2015-Feb-27 Fri 6.77 6.78 6.76 6.77 64.3 64.3 ###
2015-Feb-26 Thu 6.77 6.825 6.77 6.77 69.8 69.8 ###
2015-Feb-25 Wed ### 6.79 ### 6.77 10,426 ### 82.8 82.8 ###
2015-Feb-24 Tue 6.72 6.72 6.72 6.72 1,358 9,125 72.1 72.1 0.5
2015-Feb-23 Mon 6.56 ### 6.55 6.55 51,229 167,774 31.0 31.0 0.5
2015-Feb-20 Fri ### ### 6.55 6.55 18,377 60,184 23.6 23.6 0.5
2015-Feb-19 Thu 6.57 6.77 6.56 6.75 ### ### 0.5
2015-Feb-18 Wed 6.75 6.75 6.75 6.75 ### ### 0.5
2015-Feb-17 Tue 6.74 6.75 6.72 6.75 ### ### 0.5
2015-Feb-16 Mon 6.74 6.74 6.655 6.74 677 ### 68.8 68.8 ###
2015-Feb-13 Fri 6.74 6.74 6.7 6.74 62.2 62.2 ###
2015-Feb-12 Thu 6.73 6.73 ### ### 10,225 ### ### ### 0.0
2015-Feb-11 Wed 6.75 6.79 6.73 6.73 11,942 80,727 34.2 34.2 ###
2015-Feb-10 Tue 6.71 6.78 6.71 6.75 39,228 ### ### ### 0.5
2015-Feb-09 Mon 6.71 6.71 6.71 6.71 551 ### ### ### ###
2015-Feb-06 Fri 6.41 6.71 6.4 6.58 87.6 87.6 0.5
2015-Feb-05 Thu 6.71 6.71 ### ### ### ### 0.0
2015-Feb-04 Wed 6.71 6.75 6.71 6.71 18,886 ### ### ### ###
2015-Feb-03 Tue 6.7 6.74 ### 6.72 64.5 64.5 0.5
2015-Feb-02 Mon ### 6.7 ### ### 1,744 5,842 ### ### 0.0
2015-Jan-30 Fri ### 6.7 6.47 6.7 47,757 314,479 73.5 73.5 0.5
2015-Jan-29 Thu 6.59 6.7 6.59 6.7 81.5 81.5 0.5
2015-Jan-28 Wed 6.42 6.59 6.42 6.59 88.4 88.4 ###
2015-Jan-27 Tue 6.48 6.49 ### ### 201,329 ### ### ### 0.0
2015-Jan-23 Fri 6.4 6.48 ### 6.48 3,845 12,457 ### ### 0.5
2015-Jan-22 Thu 6.46 6.46 6.46 6.46 72.5 72.5 ###
2015-Jan-21 Wed 6.44 6.48 6.44 6.48 ### ### 0.5
2015-Jan-20 Tue 6.45 6.45 6.4 6.4 1,470 9,444 ### ### 0.5
2015-Jan-19 Mon 6.4 6.4 ### ### ### ### 0.0
2015-Jan-16 Fri 6.4 6.4 ### 6.4 72.7 72.7 0.5
2015-Jan-15 Thu 6.4 6.4 ### 6.4 73.2 73.2 0.5
2015-Jan-14 Wed 6.48 6.48 6.4 6.4 1,856 11,952 24.7 24.7 0.5
2015-Jan-13 Tue 6.48 6.48 6.4 6.4 2,072 13,343 20.1 20.1 0.5
2015-Jan-12 Mon 6.45 6.45 6.45 6.45 74.8 74.8 ###
2015-Jan-09 Fri 6.48 6.48 6.48 6.48 66.0 66.0 0.5
2015-Jan-08 Thu 6.4 6.4 6.4 6.4 73.0 73.0 0.5
2015-Jan-07 Wed 6.49 6.49 6.49 6.49 153 ### ### ### ###
2015-Jan-06 Tue 6.46 6.46 6.46 6.46 ### ### ###
2015-Jan-05 Mon 6.49 6.49 6.49 6.49 ### ### ###
2015-Jan-02 Fri 6.49 6.49 6.49 6.49 0 ###
2014-Dec-31 Wed ### 6.49 ### 6.49 1,728 ### 89.2 89.2 ###
2014-Dec-30 Tue 6.49 6.49 6.4 6.4 22.1 22.1 0.5
2014-Dec-29 Mon 6.43 6.44 6.43 6.44 ### ### 0.5
2014-Dec-24 Wed 6.52 6.52 6.52 6.52 0 0.5
2014-Dec-23 Tue 6.46 6.52 6.46 6.52 1,349 8,755 ### ### 0.5
2014-Dec-22 Mon 6.5 ### 6.5 ### ### ### 0.0
2014-Dec-19 Fri 6.45 6.5 6.45 6.5 6,959 45,059 69.2 69.2 0.5
2014-Dec-18 Thu 6.5 6.5 6.5 6.5 20,372 ### ### ### 0.5
2014-Dec-17 Wed 6.59 6.59 6.59 6.59 65.9 65.9 ###
2014-Dec-16 Tue 6.59 6.59 6.59 6.59 255 1,680 ### ### ###
2014-Dec-15 Mon 6.5 6.59 6.5 6.59 ### ### ###
2014-Dec-12 Fri ### ### ### ### 257 0 29.6 29.6 0.0
2014-Dec-11 Thu ### ### ### ### ### ### 0.0
2014-Dec-10 Wed 6.5 ### 6.5 ### 10,022 32,571 ### ### 0.0
2014-Dec-09 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2014-Dec-08 Mon 6.5 6.5 6.5 6.5 ### ### 0.5
2014-Dec-05 Fri 6.49 6.5 6.49 6.5 4,088 26,551 ### ### 0.5
2014-Dec-04 Thu 6.49 6.49 6.49 6.49 826 ### 70.2 70.2 ###
2014-Dec-03 Wed 6.49 6.49 6.49 6.49 1,050 ### 64.4 64.4 ###
2014-Dec-02 Tue 6.49 6.49 6.45 6.45 740 4,787 ### ### ###
2014-Dec-01 Mon 6.5 6.5 ### 6.49 53.4 53.4 ###
2014-Nov-28 Fri 6.46 6.5 6.46 6.5 28,544 ### ### ### 0.5
2014-Nov-27 Thu 6.5 6.5 6.5 6.5 0 0.5
2014-Nov-26 Wed ### 6.5 ### 6.5 87.3 87.3 0.5
2014-Nov-25 Tue ### ### ### ### 0 0.0
2014-Nov-24 Mon ### ### ### ### 3 0 72.6 72.6 0.0
2014-Nov-21 Fri ### ### ### ### 253 0 ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 0 0.0
2014-Nov-19 Wed ### ### ### ### 75.6 75.6 0.0
2014-Nov-18 Tue 6.25 6.25 6.25 6.25 0 ###
2014-Nov-17 Mon 6.25 6.25 6.25 6.25 ### ### ###
2014-Nov-14 Fri 6.25 6.25 6.25 6.25 9 56 70.8 70.8 ###
2014-Nov-13 Thu ### ### ### ### 7,720 0 ### ### 0.0
2014-Nov-12 Wed ### 6.22 ### 6.22 85.7 85.7 0.4
2014-Nov-11 Tue ### ### ### ### 11,159 0 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### ### ### 0.0
2014-Nov-07 Fri ### 6.21 ### ### 71.9 71.9 0.0
2014-Nov-06 Thu ### 6.22 ### ### 13,382 ### ### ### 0.0
2014-Nov-05 Wed ### 6.23 ### 6.23 45,723 142,427 84.6 84.6 0.4
2014-Nov-04 Tue ### 6.24 ### 6.22 95.5 95.5 0.4
2014-Nov-03 Mon ### ### ### ### 358 0 ### ### 0.0
2014-Oct-31 Fri ### ### 6 ### 32,844 ### 25.7 25.7 0.0
2014-Oct-30 Thu ### ### ### ### 278 0 17.2 17.2 0.0
2014-Oct-29 Wed ### ### ### ### 749 0 ### ### 0.0
2014-Oct-28 Tue ### ### ### ### 33,788 0 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 3,477 0 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 3,344 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 274 0 ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 3,480 0 ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 57,028 0 87.6 87.6 0.0
2014-Oct-20 Mon ### ### ### ### 87.2 87.2 0.0
2014-Oct-17 Fri ### ### ### ### 4,673 0 ### ### 0.0
2014-Oct-16 Thu ### ### ### ### ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 29.7 29.7 0.0
2014-Oct-14 Tue ### ### ### ### 4,276 0 67.2 67.2 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 18.7 18.7 0.0
2014-Oct-09 Thu ### ### ### ### 9,876 0 77.8 77.8 0.0
2014-Oct-08 Wed ### ### ### ### 23,929 0 ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 77.4 77.4 0.0
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 24,624 0 68.0 68.0 0.0
2014-Oct-02 Thu ### ### ### ### 81.7 81.7 0.0
2014-Oct-01 Wed ### ### ### ### 21.0 21.0 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon ### ### ### ### 2,577 0 23.9 23.9 0.0
2014-Sep-26 Fri ### ### ### ### 1,157 0 ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 9,127 0 82.5 82.5 0.0
2014-Sep-24 Wed ### 6.22 ### ### ### ### 0.0
2014-Sep-23 Tue 6.2 6.23 ### ### 28.2 28.2 0.0
2014-Sep-22 Mon 6.29 ### 6.29 ### 5,352 ### 83.1 83.1 0.0
2014-Sep-19 Fri ### ### ### ### 3,586 0 74.3 74.3 0.0
2014-Sep-18 Thu 6.29 6.43 ### 6.43 ### ### ###
2014-Sep-17 Wed 6.25 ### ### ### ### ### 0.0
2014-Sep-16 Tue 6.45 6.45 6.25 ### 8,981 57,029 21.4 21.4 0.0
2014-Sep-15 Mon 6.45 6.45 6.4 6.45 76.5 76.5 ###
2014-Sep-12 Fri 6.5 ### 6.27 6.47 4,840 15,173 ### ### 0.5
2014-Sep-11 Thu ### ### 6.48 6.5 13.5 13.5 0.5
2014-Sep-10 Wed 6.7 6.7 6.5 ### 1,258 ### ### ### 0.0
2014-Sep-09 Tue 6.75 6.75 6.48 6.74 28.6 28.6 ###
2014-Sep-08 Mon 6.75 6.8 6.43 6.8 82.5 82.5 0.5
2014-Sep-05 Fri ### 6.8 6.42 6.8 2,685 17,747 89.8 89.8 0.5
2014-Sep-04 Thu ### ### 6.48 ### 79.4 79.4 0.0
2014-Sep-03 Wed 6.2 6.46 ### 6.46 ### ### ###
2014-Sep-02 Tue 6.26 6.27 ### ### 19.2 19.2 0.0
2014-Sep-01 Mon ### 6.26 ### 6.21 12,756 39,926 ### ### ###
2014-Aug-29 Fri ### ### ### ### 14,273 0 83.2 83.2 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed ### 6.28 ### ### 75.8 75.8 0.0
2014-Aug-26 Tue ### 6.28 ### ### 86.6 86.6 0.0
2014-Aug-25 Mon 5.89 ### 5.73 ### 78.9 78.9 0.0
2014-Aug-22 Fri 5.85 ### 5.73 5.89 5,645 16,172 ### ### ###
2014-Aug-21 Thu ### ### ### ### 4,985 0 34.0 34.0 0.0
2014-Aug-20 Wed 5.825 ### 5.825 ### 9,120 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 821 0 67.3 67.3 0.0
2014-Aug-18 Mon 5.79 ### 5.71 ### 10,923 31,185 ### ### 0.0
2014-Aug-15 Fri 5.7 5.77 ### 5.77 79.8 79.8 0.4
2014-Aug-14 Thu ### ### ### ### ### ### 0.0
2014-Aug-13 Wed 5.7 5.71 ### ### ### ### 0.0
2014-Aug-12 Tue ### ### ### ### 60.6 60.6 0.0
2014-Aug-11 Mon ### ### ### ### 40,087 0 32.5 32.5 0.0
2014-Aug-08 Fri 5.71 5.74 ### ### 30.1 30.1 0.0
2014-Aug-07 Thu 5.78 5.78 5.71 5.71 974 ### ### ### 0.4
2014-Aug-06 Wed 5.71 5.79 5.71 5.79 5,249 30,181 ### ### ###
2014-Aug-05 Tue 5.77 5.77 5.71 5.71 27.9 27.9 0.4
2014-Aug-04 Mon 5.77 5.77 5.72 5.72 978 ### 22.6 22.6 0.4
2014-Aug-01 Fri ### 5.78 ### 5.7 ### ### 0.4
2014-Jul-31 Thu ### 5.78 ### 5.77 ### ### 0.4
2014-Jul-30 Wed 5.7 5.7 ### 5.7 ### ### 0.4
2014-Jul-29 Tue 5.7 5.7 5.7 5.7 728 4,149 ### ### 0.4
2014-Jul-28 Mon ### 5.7 ### 5.7 ### ### 0.4
2014-Jul-25 Fri 5.7 5.7 ### ### ### ### 0.0
2014-Jul-24 Thu 5.7 5.7 ### 5.7 8,782 25,028 ### ### 0.4
2014-Jul-23 Wed ### 5.7 ### 5.7 5,959 16,983 66.0 66.0 0.4
2014-Jul-22 Tue ### 5.7 ### ### 5,524 15,743 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 78.7 78.7 0.0
2014-Jul-18 Fri 5.7 5.7 5.7 5.7 5,070 ### 64.2 64.2 0.4
2014-Jul-17 Thu ### 5.72 ### 5.72 5,589 15,984 74.6 74.6 0.4
2014-Jul-16 Wed ### 5.7 ### ### 69.6 69.6 0.0
2014-Jul-15 Tue ### 5.7 ### ### 7,457 21,252 85.7 85.7 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 1,984 0 25.2 25.2 0.0
2014-Jul-10 Thu ### ### ### ### 26.5 26.5 0.0
2014-Jul-09 Wed ### ### ### ### 4 0 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### 5.7 ### ### 6,875 ### ### ### 0.0
2014-Jul-04 Fri ### 5.7 5.45 ### 68.8 68.8 0.0
2014-Jul-03 Thu ### ### 5.59 5.59 2,454 6,858 ### ### ###
2014-Jul-02 Wed ### ### ### ### 1,749 0 71.0 71.0 0.0
2014-Jul-01 Tue 5.7 5.7 5.59 ### 13.8 13.8 0.0
2014-Jun-30 Mon 5.7 5.79 5.7 5.7 ### ### 0.4
2014-Jun-27 Fri 5.79 5.79 5.79 5.79 8 46 ### ### ###
2014-Jun-26 Thu 5.53 ### 5.53 ### 4,121 ### 84.8 84.8 0.0
2014-Jun-25 Wed 5.73 5.82 5.73 5.79 14,920 ### 77.7 77.7 ###
2014-Jun-24 Tue 5.8 5.83 5.79 5.83 8,088 ### ### ### ###
2014-Jun-23 Mon 5.8 5.8 5.72 5.72 12,941 74,540 ### ### 0.4
2014-Jun-20 Fri 5.75 5.75 5.75 5.75 ### ### ###
2014-Jun-19 Thu 5.8 5.8 5.75 5.8 7,740 ### ### ### 0.4
2014-Jun-18 Wed 5.77 5.8 5.75 5.8 ### ### 0.4
2014-Jun-17 Tue 5.8 5.8 5.77 5.77 821 4,749 ### ### 0.4
2014-Jun-16 Mon 5.8 5.8 5.76 5.8 2,355 ### ### ### 0.4
2014-Jun-13 Fri 5.81 5.81 5.7 5.79 ### ### ###
2014-Jun-12 Thu 5.83 5.83 5.7 5.71 ### ### 0.4
2014-Jun-11 Wed 5.81 5.81 5.7 5.81 ### ### ###
2014-Jun-10 Tue 5.71 5.8 5.7 5.7 ### ### 0.4
2014-Jun-06 Fri 5.79 5.83 5.75 5.83 14,380 ### ### ### ###
2014-Jun-05 Thu 5.79 5.8 5.7 5.7 ### ### 0.4
2014-Jun-04 Wed 5.79 5.8 5.79 5.79 79.9 79.9 ###
2014-Jun-03 Tue 5.78 5.79 5.78 5.79 81.3 81.3 ###
2014-Jun-02 Mon ### 5.79 ### 5.79 ### ### ###
2014-May-30 Fri ### ### ### ### 15,749 0 ### ### 0.0
2014-May-29 Thu 5.79 5.79 ### ### 277 ### 14.0 14.0 0.0
2014-May-28 Wed 5.79 5.79 ### ### 171 ### 12.8 12.8 0.0
2014-May-27 Tue ### 5.79 ### 5.79 6,750 19,541 89.4 89.4 ###
2014-May-26 Mon ### 5.78 ### ### 70.4 70.4 0.0
2014-May-23 Fri 5.7 5.72 ### ### 4,049 11,580 22.8 22.8 0.0
2014-May-22 Thu 5.8 5.8 5.79 5.8 3,482 20,178 67.2 67.2 0.4
2014-May-21 Wed 5.8 5.8 5.8 5.8 ### ### 0.4
2014-May-20 Tue ### ### ### ### 5 0 ### ### 0.0
2014-May-19 Mon 5.73 5.87 5.73 5.87 2,382 ### 90.8 90.8 ###
2014-May-16 Fri 5.73 5.73 5.73 5.73 2,987 ### ### ### ###
2014-May-15 Thu 5.75 5.81 ### ### 85,640 248,784 16.8 16.8 0.0
2014-May-14 Wed 5.74 5.87 5.7 5.87 2,551 14,757 ### ### ###
2014-May-13 Tue 5.74 5.87 5.74 5.74 ### ### 0.4
2014-May-12 Mon 5.74 5.81 5.74 5.8 ### ### 0.4
2014-May-09 Fri 5.7 5.8 ### 5.71 1,586 ### 74.6 74.6 0.4
2014-May-08 Thu 5.7 5.7 5.7 5.7 226 1,288 73.7 73.7 0.4
2014-May-07 Wed 5.7 5.75 5.7 5.7 6,873 39,347 ### ### 0.4
2014-May-06 Tue ### ### ### ### 8 0 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri 5.75 5.8 ### ### 16.3 16.3 0.0
2014-May-01 Thu 5.73 5.75 5.73 5.74 5,743 ### ### ### 0.4
2014-Apr-30 Wed 5.7 5.73 ### 5.73 ### ### ###
2014-Apr-29 Tue 5.73 5.74 ### 5.74 4,380 12,570 ### ### 0.4
2014-Apr-28 Mon 5.56 5.74 5.56 ### 1,777 10,040 89.9 89.9 0.0
2014-Apr-24 Thu 5.78 5.79 5.53 5.53 ### ### ###
2014-Apr-23 Wed 5.7 5.7 5.7 5.7 69.1 69.1 0.4
2014-Apr-22 Tue 5.8 5.8 5.8 5.8 74.3 74.3 0.4
2014-Apr-17 Thu 5.78 5.8 5.78 5.8 75.8 75.8 0.4
2014-Apr-16 Wed 5.59 5.78 5.59 5.78 ### ### 0.4
2014-Apr-15 Tue 5.74 5.74 5.55 5.55 588 ### 10.5 10.5 ###
2014-Apr-14 Mon ### 5.77 ### 5.75 870 ### ### ### ###
2014-Apr-11 Fri 5.78 5.78 ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 77.4 77.4 0.0
2014-Apr-09 Wed ### ### ### ### 8 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 11,055 0 31.8 31.8 0.0
2014-Apr-07 Mon 5.52 5.77 5.52 ### 90.3 90.3 0.0
2014-Apr-04 Fri ### ### 5.52 5.52 348 ### ### ### 0.4
2014-Apr-03 Thu 5.55 ### 5.52 5.53 9,846 27,174 31.4 31.4 ###
2014-Apr-02 Wed 5.78 5.78 5.54 5.54 440 ### ### ### 0.4
2014-Apr-01 Tue 5.8 5.8 ### ### 16.7 16.7 0.0
2014-Mar-31 Mon 5.8 5.8 5.56 ### 8,987 51,046 ### ### 0.0
2014-Mar-28 Fri ### 5.74 ### ### 66.9 66.9 0.0
2014-Mar-27 Thu 5.7 5.7 ### 5.7 6,044 17,225 72.6 72.6 0.4
2014-Mar-26 Wed 5.7 5.7 ### 5.7 13,723 ### 72.3 72.3 0.4
2014-Mar-25 Tue 5.7 5.75 5.7 5.7 24,941 142,787 ### ### 0.4
2014-Mar-24 Mon 5.7 5.8 5.7 5.7 1,321 ### 67.6 67.6 0.4
2014-Mar-21 Fri 5.81 5.82 5.8 5.8 ### ### 0.4
2014-Mar-20 Thu 5.72 5.81 ### 5.81 88.2 88.2 ###
2014-Mar-19 Wed 5.8 5.87 ### 5.72 45,888 134,681 ### ### 0.4
2014-Mar-18 Tue 5.8 5.8 5.75 5.75 ### ### ###
2014-Mar-17 Mon 5.8 5.8 5.75 5.75 ### ### ###
2014-Mar-14 Fri 5.75 5.75 ### ### ### ### 0.0
2014-Mar-13 Thu 5.75 5.86 5.75 5.75 25,171 ### ### ### ###
2014-Mar-12 Wed 5.88 5.88 5.75 5.75 16.0 16.0 ###
2014-Mar-11 Tue 5.89 5.89 5.84 5.88 ### ### 0.4
2014-Mar-10 Mon ### ### ### ### 34.4 34.4 0.0
2014-Mar-07 Fri 5.7 ### 5.7 5.76 8,529 ### 77.6 77.6 ###
2014-Mar-06 Thu 5.75 ### 5.73 ### 37,175 ### ### ### 0.0
2014-Mar-05 Wed ### 5.79 ### 5.79 90.8 90.8 ###
2014-Mar-04 Tue 5.77 5.78 5.77 5.78 4,425 25,554 67.8 67.8 0.4
2014-Mar-03 Mon 5.75 5.78 5.75 5.78 76.6 76.6 0.4
2014-Feb-28 Fri 5.79 5.79 ### 5.78 18,287 52,940 ### ### 0.4
2014-Feb-27 Thu 5.54 5.82 5.54 5.82 93.1 93.1 0.4
2014-Feb-26 Wed 5.46 5.54 5.46 5.47 15,483 85,156 ### ### ###
2014-Feb-25 Tue 5.49 5.49 5.41 5.41 23.2 23.2 ###
2014-Feb-24 Mon 5.46 5.51 5.44 5.51 79.4 79.4 ###
2014-Feb-21 Fri 5.51 5.53 5.46 5.46 22.6 22.6 ###
2014-Feb-20 Thu 5.51 5.51 5.51 5.51 9 49 70.6 70.6 ###
2014-Feb-19 Wed 5.54 5.54 5.46 5.46 ### ### ###
2014-Feb-18 Tue 5.45 5.54 5.45 5.5 84.5 84.5 0.4
2014-Feb-17 Mon 5.4 5.5 5.4 5.45 ### ### ###
2014-Feb-14 Fri 5.49 5.49 5.4 5.4 743 4,045 16.5 16.5 0.4
2014-Feb-13 Thu 5.46 5.46 5.46 5.46 9 49 70.8 70.8 ###
2014-Feb-12 Wed 5.42 5.49 5.4 5.49 3,456 ### 75.6 75.6 0.4
2014-Feb-11 Tue 5.42 5.49 5.4 5.45 ### ### ###
2014-Feb-10 Mon 5.4 5.43 ### 5.4 72.6 72.6 0.4
2014-Feb-07 Fri 5.45 5.45 5.4 5.43 2,946 15,982 ### ### 0.4
2014-Feb-06 Thu ### 5.48 ### 5.44 22,047 ### ### ### 0.4
2014-Feb-05 Wed 5.5 5.5 ### ### 29,554 81,273 ### ### 0.0
2014-Feb-04 Tue 5.5 5.54 5.46 5.5 74.3 74.3 0.4
2014-Feb-03 Mon 5.5 5.5 5.46 5.5 6,746 ### ### ### 0.4
2014-Jan-31 Fri 5.51 5.56 5.51 5.55 2,577 ### 75.0 75.0 ###
2014-Jan-30 Thu 5.46 5.52 5.44 5.51 ### ### ###
2014-Jan-29 Wed 5.52 5.52 5.52 5.52 344 ### 69.1 69.1 0.4
2014-Jan-28 Tue 5.52 5.52 5.46 5.46 326 1,789 27.3 27.3 ###
2014-Jan-24 Fri 5.55 5.55 5.54 5.55 10,380 57,557 71.3 71.3 ###
2014-Jan-23 Thu 5.54 5.55 5.5 5.5 1,346 ### 33.2 33.2 0.4
2014-Jan-22 Wed 5.51 5.51 5.51 5.51 387 ### ### ### ###
2014-Jan-21 Tue 5.59 5.59 5.58 5.59 77 ### ### ### ###
2014-Jan-20 Mon 5.46 ### 5.46 5.59 ### ### ###
2014-Jan-17 Fri 5.57 ### 5.48 5.48 15.2 15.2 ###
2014-Jan-16 Thu 5.5 5.74 5.5 5.56 6,629 37,254 73.7 73.7 0.4
2014-Jan-15 Wed 5.5 5.5 5.46 5.46 ### ### ###
2014-Jan-14 Tue 5.47 5.55 5.46 5.5 ### ### 0.4
2014-Jan-13 Mon 5.55 5.55 5.55 5.55 784 4,351 ### ### ###
2014-Jan-10 Fri 5.55 5.55 5.47 5.47 ### ### ###
2014-Jan-09 Thu 5.55 5.56 5.47 5.56 71.0 71.0 0.4
2014-Jan-08 Wed 5.47 5.55 5.46 5.54 85.1 85.1 0.4
2014-Jan-07 Tue 5.5 5.56 5.46 5.5 72.6 72.6 0.4
2014-Jan-06 Mon 5.56 5.56 5.46 5.46 3,851 ### ### ### ###
2014-Jan-03 Fri ### ### ### ### 7,472 0 74.0 74.0 0.0
2014-Jan-02 Thu 5.54 ### 5.54 ### 29,220 ### ### ### 0.0
2013-Dec-31 Tue 5.49 5.55 5.49 5.55 ### ### ###
2013-Dec-30 Mon 5.48 5.5 5.48 5.5 71.1 71.1 0.4
2013-Dec-27 Fri 5.42 5.42 5.42 5.42 0 0.4
2013-Dec-24 Tue 5.4 5.45 ### 5.42 70.1 70.1 0.4
2013-Dec-23 Mon 5.43 5.43 5.43 5.43 0 0.4
2013-Dec-20 Fri 5.46 5.56 5.43 5.43 14,222 78,149 ### ### 0.4
2013-Dec-19 Thu 5.5 5.59 5.46 5.58 78.0 78.0 0.4
2013-Dec-18 Wed 5.5 ### 5.46 5.49 ### ### 0.4
2013-Dec-17 Tue 5.5 5.5 5.44 5.5 7,747 42,376 77.4 77.4 0.4
2013-Dec-16 Mon 5.55 5.55 5.45 5.55 ### ### ###
2013-Dec-13 Fri 5.46 ### 5.44 5.55 76.2 76.2 ###
2013-Dec-12 Thu ### ### 5.46 5.46 15.5 15.5 ###
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue 5.45 ### 5.45 ### 25,951 ### 91.7 91.7 0.0
2013-Dec-09 Mon 5.46 5.5 5.44 5.44 30,956 169,329 38.2 38.2 0.4
2013-Dec-06 Fri 5.45 5.5 5.44 5.44 9,123 ### 28.1 28.1 0.4
2013-Dec-05 Thu 5.48 5.5 5.45 5.5 13,878 75,982 80.0 80.0 0.4
2013-Dec-04 Wed 5.43 5.49 5.43 5.47 2,245 12,257 74.4 74.4 ###
2013-Dec-03 Tue 5.44 5.5 5.44 5.44 75.5 75.5 0.4
2013-Dec-02 Mon 5.5 5.5 5.45 5.45 5,787 31,683 ### ### ###
2013-Nov-29 Fri 5.53 5.53 5.5 5.5 588 3,242 27.3 27.3 0.4
2013-Nov-28 Thu ### ### 5.4 5.53 13,442 ### 26.0 26.0 ###
2013-Nov-27 Wed 5.5 ### 5.46 ### 109,089 ### ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 373 0 ### ### 0.0
2013-Nov-25 Mon 5.47 ### 5.46 ### 9,482 25,885 ### ### 0.0
2013-Nov-22 Fri 5.49 5.49 5.48 5.49 11,181 61,327 68.2 68.2 0.4
2013-Nov-21 Thu 5.46 5.58 5.44 5.54 8,981 49,485 ### ### 0.4
2013-Nov-20 Wed 5.54 5.54 5.5 5.53 1,785 9,853 ### ### ###
2013-Nov-19 Tue 5.5 5.5 5.46 5.46 6,989 ### 32.5 32.5 ###
2013-Nov-18 Mon 5.46 5.55 5.45 5.46 79.4 79.4 ###
2013-Nov-15 Fri 5.45 5.5 5.45 5.48 10,743 ### 67.9 67.9 ###
2013-Nov-14 Thu 5.5 5.5 5.5 5.5 67.3 67.3 0.4
2013-Nov-13 Wed 5.45 5.5 5.45 5.5 1,180 ### 85.1 85.1 0.4
2013-Nov-12 Tue 5.44 5.5 5.41 5.5 12,242 66,780 ### ### 0.4
2013-Nov-11 Mon 5.4 5.45 5.4 5.42 21,386 ### ### ### 0.4
2013-Nov-08 Fri 5.44 5.45 5.4 5.4 2,272 12,325 23.1 23.1 0.4
2013-Nov-07 Thu 5.46 5.46 ### ### ### ### 0.0
2013-Nov-06 Wed 5.44 5.45 5.44 5.45 73.5 73.5 ###
2013-Nov-05 Tue 5.45 5.46 5.44 5.45 3,122 ### 68.8 68.8 ###
2013-Nov-04 Mon 5.47 5.49 5.45 5.45 93,658 ### ### ### ###
2013-Nov-01 Fri 5.52 5.56 5.47 5.5 ### ### 0.4
2013-Oct-31 Thu 5.57 5.57 5.56 5.56 4,428 24,641 ### ### 0.4
2013-Oct-30 Wed 5.5 5.57 5.5 5.57 83.8 83.8 0.4
2013-Oct-29 Tue 5.54 5.73 5.45 5.5 10,342 ### ### ### 0.4
2013-Oct-28 Mon 5.73 5.73 5.72 5.72 34.7 34.7 0.4
2013-Oct-25 Fri 5.73 5.73 5.72 5.73 ### ### ###
2013-Oct-24 Thu ### 5.74 ### 5.74 14,628 41,982 ### ### 0.4
2013-Oct-23 Wed 5.53 ### 5.53 5.56 74.1 74.1 0.4
2013-Oct-22 Tue 5.58 5.59 5.53 5.59 7,080 ### ### ### ###
2013-Oct-21 Mon 5.58 5.58 5.57 5.58 84 ### ### ### 0.4
2013-Oct-18 Fri 5.58 5.59 5.53 5.58 5,073 ### 65.1 65.1 0.4
2013-Oct-17 Thu 5.41 5.59 5.41 5.58 27,986 153,923 86.8 86.8 0.4
2013-Oct-16 Wed 5.59 ### 5.58 5.59 3,757 10,482 71.9 71.9 ###
2013-Oct-15 Tue 5.52 5.59 5.52 5.58 8,729 48,489 ### ### 0.4
2013-Oct-14 Mon ### ### ### ### 0 0.0
2013-Oct-11 Fri 5.4 ### 5.4 ### 90.9 90.9 0.0
2013-Oct-10 Thu 5.54 5.55 5.51 5.55 4,028 22,274 ### ### ###
2013-Oct-09 Wed 5.48 5.55 5.48 5.54 1,256 6,926 ### ### 0.4
2013-Oct-08 Tue 5.4 5.54 ### 5.4 6,558 ### ### ### 0.4
2013-Oct-07 Mon 5.55 5.55 5.55 5.55 524 ### ### ### ###
2013-Oct-04 Fri 5.53 5.55 5.5 5.55 ### ### ###
2013-Oct-03 Thu 5.51 5.55 5.49 5.55 ### ### ###
2013-Oct-02 Wed 5.52 5.52 5.4 5.51 ### ### ###
2013-Oct-01 Tue 5.49 5.52 5.49 5.5 39,183 ### 73.4 73.4 0.4
2013-Sep-30 Mon 5.46 ### 5.45 5.48 58,179 ### 82.0 82.0 ###
2013-Sep-27 Fri 5.46 5.55 5.46 5.5 17,154 ### 75.6 75.6 0.4
2013-Sep-26 Thu 5.54 5.54 5.51 5.54 65.4 65.4 0.4
2013-Sep-25 Wed 5.56 5.73 5.5 5.55 11,679 65,577 24.0 24.0 ###
2013-Sep-24 Tue 5.45 5.45 5.45 5.45 0 ###
2013-Sep-23 Mon 5.47 5.52 5.45 5.45 51,689 ### ### ### ###
2013-Sep-20 Fri 5.5 5.5 5.47 5.48 117,153 642,584 ### ### ###
2013-Sep-19 Thu 5.55 5.55 5.55 5.55 0 ###
2013-Sep-18 Wed 5.55 5.57 5.55 5.55 26,229 ### ### ### ###
2013-Sep-17 Tue 5.7 5.7 5.51 ### 7,929 44,442 ### ### 0.0
2013-Sep-16 Mon 5.7 5.7 5.7 5.7 1,875 10,687 72.1 72.1 0.4
2013-Sep-13 Fri 5.7 5.74 ### 5.74 6,455 18,525 81.5 81.5 0.4
2013-Sep-12 Thu 5.75 5.75 5.72 5.72 6,228 ### ### ### 0.4
2013-Sep-11 Wed ### 5.79 ### 5.78 ### ### 0.4
2013-Sep-10 Tue 5.52 5.52 5.52 5.52 ### ### 0.4
2013-Sep-09 Mon ### ### 5.5 5.5 24,622 ### ### ### 0.4
2013-Sep-06 Fri 5.55 5.58 5.55 5.55 14,356 ### 70.6 70.6 ###
2013-Sep-05 Thu 5.57 5.57 5.5 5.5 17,182 ### ### ### 0.4
2013-Sep-04 Wed 5.47 ### 5.47 5.57 2,745 ### ### ### 0.4
2013-Sep-03 Tue 5.7 5.71 5.46 ### ### ### 0.0
2013-Sep-02 Mon ### 5.7 ### ### ### ### 0.0
2013-Aug-30 Fri 5.53 ### 5.47 ### 26,748 73,155 72.9 72.9 0.0
2013-Aug-29 Thu 5.42 5.55 5.41 5.53 9,987 54,728 85.3 85.3 ###
2013-Aug-28 Wed ### ### ### 5.58 94.0 94.0 0.4
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon 5.55 ### ### ### ### ### 0.0
2013-Aug-23 Fri 5.7 5.7 5.55 ### 683 3,841 ### ### 0.0
2013-Aug-22 Thu ### 5.7 ### 5.7 ### ### 0.4
2013-Aug-21 Wed 5.74 5.74 ### ### ### ### 0.0
2013-Aug-20 Tue ### 5.75 ### 5.72 81.0 81.0 0.4
2013-Aug-19 Mon ### 5.7 ### 5.7 1,156 ### 80.3 80.3 0.4
2013-Aug-16 Fri 5.73 5.73 ### 5.7 25.2 25.2 0.4
2013-Aug-15 Thu ### 5.79 5.57 5.75 ### ### ###
2013-Aug-14 Wed 5.51 5.51 5.51 5.51 1,228 ### ### ### ###
2013-Aug-13 Tue 5.75 5.8 5.75 5.8 76,122 ### ### ### 0.4
2013-Aug-12 Mon 5.75 5.75 5.71 5.72 ### ### 0.4
2013-Aug-09 Fri ### 5.74 5.53 5.74 ### ### 0.4
2013-Aug-08 Thu 5.55 ### 5.5 ### 8,681 23,872 ### ### 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue 5.75 5.8 5.75 5.8 80.6 80.6 0.4
2013-Aug-05 Mon 5.85 5.85 5.78 5.78 22.0 22.0 0.4
2013-Aug-02 Fri 5.89 5.89 5.85 5.85 26.4 26.4 0.4
2013-Aug-01 Thu 5.7 5.89 ### 5.89 10,850 31,953 89.0 89.0 ###
2013-Jul-31 Wed 5.55 5.7 5.54 ### 21,779 ### ### ### 0.0
2013-Jul-30 Tue 5.55 5.55 5.55 5.55 0 ###
2013-Jul-29 Mon 5.45 5.55 5.4 5.55 58,529 320,446 86.3 86.3 ###
2013-Jul-26 Fri 5.45 5.5 5.45 5.45 1,320 7,226 ### ### ###
2013-Jul-25 Thu 5.54 ### 5.44 5.5 ### ### 0.4
2013-Jul-24 Wed 5.54 ### 5.53 ### ### ### 0.0
2013-Jul-23 Tue 5.4 5.53 5.4 5.4 ### ### 0.4
2013-Jul-22 Mon ### 5.54 ### 5.52 ### ### 0.4
2013-Jul-19 Fri ### ### ### ### 16,254 0 72.2 72.2 0.0
2013-Jul-18 Thu ### ### 5.27 ### 8,878 ### 73.4 73.4 0.0
2013-Jul-17 Wed ### ### 5.28 5.29 36,856 ### ### ### 0.4
2013-Jul-16 Tue 5.41 5.42 5.26 5.27 ### ### ###
2013-Jul-15 Mon ### 5.43 ### 5.26 6,022 16,349 91.0 91.0 0.4
2013-Jul-12 Fri 5.4 5.55 ### ### ### ### 0.0
2013-Jul-11 Thu ### 5.43 ### 5.4 70.8 70.8 0.4
2013-Jul-10 Wed ### ### ### 5.22 12.5 12.5 0.4
2013-Jul-09 Tue ### ### 5.23 ### 1,823 ### 72.9 72.9 0.0
2013-Jul-08 Mon 5.4 5.4 ### ### 2,770 7,479 ### ### 0.0
2013-Jul-05 Fri 5.4 5.44 ### 5.4 17,044 46,359 ### ### 0.4
2013-Jul-04 Thu 5.48 5.49 ### 5.41 957 2,626 ### ### ###
2013-Jul-03 Wed ### 5.55 ### 5.55 91.6 91.6 ###
2013-Jul-02 Tue 5.51 5.51 ### 5.43 ### ### 0.4
2013-Jul-01 Mon 5.48 5.48 ### 5.43 27.7 27.7 0.4
2013-Jun-28 Fri ### 5.49 ### 5.48 4,677 ### 82.5 82.5 ###
2013-Jun-27 Thu 5.23 ### 5.21 ### 9,980 ### 78.9 78.9 0.0
2013-Jun-26 Wed 5.24 5.24 5.21 5.23 23.5 23.5 ###
2013-Jun-25 Tue 5.22 5.29 5.21 5.24 ### ### 0.4
2013-Jun-24 Mon 5.29 5.29 ### 5.21 2,821 ### 33.0 33.0 0.4
2013-Jun-21 Fri 5.23 5.45 5.2 5.45 87.5 87.5 ###
2013-Jun-20 Thu 5.45 5.45 ### 5.2 69,225 ### 10.5 10.5 ###
2013-Jun-19 Wed 5.43 5.49 ### 5.42 ### ### 0.4
2013-Jun-18 Tue ### 5.43 ### 5.43 ### ### 0.4
2013-Jun-17 Mon 5.45 5.49 ### 5.43 ### ### 0.4
2013-Jun-14 Fri 5.54 5.54 ### ### 2,547 7,055 ### ### 0.0
2013-Jun-13 Thu 5.42 5.47 ### ### 39,753 108,724 ### ### 0.0
2013-Jun-12 Wed 5.46 5.54 ### 5.4 33,940 ### ### ### 0.4
2013-Jun-11 Tue 5.45 5.54 5.4 5.4 27.2 27.2 0.4
2013-Jun-07 Fri 5.47 5.54 5.4 5.4 25.4 25.4 0.4
2013-Jun-06 Thu 5.44 5.59 ### 5.47 ### ### ###
2013-Jun-05 Wed ### ### 5.45 5.47 19,429 52,944 16.7 16.7 ###
2013-Jun-04 Tue 5.5 ### 5.5 5.59 31,385 ### ### ### ###
2013-Jun-03 Mon 5.59 ### 5.45 5.55 31.2 31.2 ###
2013-May-31 Fri ### ### 5.55 5.55 17,627 ### ### ### ###
2013-May-30 Thu ### ### 5.55 5.59 ### ### ###
2013-May-29 Wed 5.55 ### 5.54 ### 74.2 74.2 0.0
2013-May-28 Tue 5.49 5.88 5.49 5.88 9,129 ### ### ### 0.4
2013-May-27 Mon 5.55 5.58 5.48 5.48 8,058 ### ### ### ###
2013-May-24 Fri ### ### 5.55 5.55 55,259 153,343 ### ### ###
2013-May-23 Thu ### ### 5.57 5.58 ### ### 0.4
2013-May-22 Wed 5.72 5.76 ### ### 13,153 37,880 ### ### 0.0
2013-May-21 Tue 5.72 5.77 5.58 5.72 ### ### 0.4
2013-May-20 Mon 5.8 5.81 5.76 5.76 8,627 ### 33.0 33.0 ###
2013-May-17 Fri 5.81 5.83 5.75 5.76 16,380 94,840 ### ### ###
2013-May-16 Thu 5.85 5.85 5.8 5.8 ### ### 0.4
2013-May-15 Wed 5.76 5.86 5.74 5.75 24,548 142,378 38.5 38.5 ###
2013-May-14 Tue 5.79 5.79 5.74 5.76 58,880 339,443 ### ### ###
2013-May-13 Mon 5.79 ### 5.59 ### 29,274 81,820 21.2 21.2 0.0
2013-May-10 Fri ### ### 5.78 5.79 ### ### ###
2013-May-09 Thu ### ### ### ### 3,574 0 ### ### 0.0
2013-May-08 Wed 5.76 ### 5.76 ### 5,677 16,349 ### ### 0.0
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 72.6 72.6 0.0
2013-May-03 Fri 5.76 ### 5.76 ### ### ### 0.0
2013-May-02 Thu 5.7 5.76 5.7 5.73 89,524 512,972 ### ### ###
2013-May-01 Wed 5.73 5.73 5.73 5.73 93,820 537,588 75.7 75.7 ###
2013-Apr-30 Tue 5.7 5.79 ### 5.79 52,957 ### ### ### ###
2013-Apr-29 Mon 5.75 5.75 ### ### 11,845 34,054 18.9 18.9 0.0
2013-Apr-26 Fri ### ### ### ### 1,777 0 69.1 69.1 0.0
2013-Apr-24 Wed ### ### ### ### 27,023 0 63.9 63.9 0.0
2013-Apr-23 Tue ### ### 5.59 5.59 4,620 ### 29.4 29.4 ###
2013-Apr-22 Mon ### ### 5.58 ### 3,922 10,942 30.1 30.1 0.0
2013-Apr-19 Fri 5.76 5.79 5.57 5.58 9.3 9.3 0.4
2013-Apr-18 Thu 5.75 5.77 5.57 5.57 ### ### 0.4
2013-Apr-17 Wed 5.59 5.75 5.58 5.75 8,225 ### ### ### ###
2013-Apr-16 Tue 5.59 5.59 5.51 5.59 71.4 71.4 ###
2013-Apr-15 Mon 5.57 5.57 5.57 5.57 82.2 82.2 0.4
2013-Apr-12 Fri ### ### 5.56 ### 76.6 76.6 0.0
2013-Apr-11 Thu 5.59 5.59 5.59 5.59 70.1 70.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2025-05-18 08:01:51 thru 2025-05-18 08:01:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000