(CGF) CHALLENGER LIMITED Daily Prices Page 6...


Prev Section TOC    Company Info for CGF    Limits Next Section


Company Details for (CGF) CHALLENGER LIMITED

Listing Code CGF
Listing Name CHALLENGER LIMITED
GICS Sector Financial Services
ISIN Name CHALLENGER F.S.G.LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGF5


Maximum Price date available .. Thursday 23rd April 2026
Latest price with VOLUME for CGF .. Tuesday 21st April 2026

CGF 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 0.43 ### 0.0
MAX 14.42 130,095,842 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CGF    Bottom Next Section


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


End of day Prices (full format),

600 Days for (CGF) CHALLENGER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Mar-18 Tue 6.49 6.54 6.42 6.46 29.7 29.7 ###
2014-Mar-17 Mon 6.4 6.51 ### 6.46 81.2 81.2 ###
2014-Mar-14 Fri 6.42 6.48 ### 6.43 1,459,159 4,727,675 80.6 80.6 ###
2014-Mar-13 Thu 6.45 6.55 6.44 6.48 1,606,475 10,434,055 ### ### 0.5
2014-Mar-12 Wed 6.47 6.5 6.385 6.42 1,647,579 10,614,527 ### ### 0.5
2014-Mar-11 Tue ### ### 6.45 6.54 2,430,524 ### ### ### 0.5
2014-Mar-10 Mon 6.71 6.77 ### ### 1,513,887 ### ### ### 0.0
2014-Mar-07 Fri 6.7 6.81 ### 6.72 3,086,246 ### 70.0 70.0 0.5
2014-Mar-06 Thu 6.58 ### 6.57 ### 79.1 79.1 0.0
2014-Mar-05 Wed ### ### ### 6.54 ### ### 0.5
2014-Mar-04 Tue 6.29 ### ### ### 70.1 70.1 0.0
2014-Mar-03 Mon ### 6.29 ### 6.27 1,762,953 5,544,487 81.7 81.7 0.4
2014-Feb-28 Fri ### ### ### 6.21 ### ### ###
2014-Feb-27 Thu 6.28 ### 6.2 6.21 25.8 25.8 ###
2014-Feb-26 Wed 6.27 ### 6.22 6.25 30.3 30.3 ###
2014-Feb-25 Tue 6.47 6.49 6.27 6.28 15.2 15.2 0.4
2014-Feb-24 Mon 6.54 6.55 6.44 6.48 23.8 23.8 0.5
2014-Feb-21 Fri 6.57 6.57 6.4 6.47 1,608,440 ### 18.1 18.1 0.5
2014-Feb-20 Thu 6.55 ### 6.46 6.51 26.7 26.7 ###
2014-Feb-19 Wed 6.57 6.7 6.45 ### 3,522,488 23,160,358 75.7 75.7 0.0
2014-Feb-18 Tue 6.52 6.79 6.52 ### 3,310,480 22,031,244 ### ### 0.0
2014-Feb-17 Mon 6.4 6.43 ### 6.4 ### ### 0.5
2014-Feb-14 Fri 6.21 6.42 6.21 ### 1,719,648 10,859,577 81.7 81.7 0.0
2014-Feb-13 Thu ### ### ### 6.23 1,488,445 0 ### ### 0.4
2014-Feb-12 Wed ### 6.2 ### ### 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 1,044,770 0 77.7 77.7 0.0
2014-Feb-10 Mon 6 ### ### ### ### ### 0.0
2014-Feb-07 Fri 5.87 ### 5.87 ### 1,744,789 5,120,955 76.7 76.7 0.0
2014-Feb-06 Thu 5.71 ### 5.71 5.82 ### ### 0.4
2014-Feb-05 Wed 5.73 5.76 ### 5.7 3,219,147 9,271,143 32.7 32.7 0.4
2014-Feb-04 Tue 5.8 5.875 5.74 5.76 2,237,178 ### ### ### ###
2014-Feb-03 Mon ### 5.955 5.86 ### 1,112,923 ### 29.2 29.2 0.0
2014-Jan-31 Fri ### ### ### 6 ### ### 0.4
2014-Jan-30 Thu ### ### ### ### 72.9 72.9 0.0
2014-Jan-29 Wed ### 6.175 ### ### 1,319,850 ### ### ### 0.0
2014-Jan-28 Tue ### ### ### ### 1,811,244 0 ### ### 0.0
2014-Jan-24 Fri ### 6.25 ### ### 814,740 ### ### ### 0.0
2014-Jan-23 Thu 6.24 6.27 6.175 ### 32.1 32.1 0.0
2014-Jan-22 Wed ### ### ### 6.27 ### ### 0.4
2014-Jan-21 Tue ### 6.29 ### 6.29 736,627 ### ### ### ###
2014-Jan-20 Mon 6.2 6.2 ### ### 1,381,046 4,281,242 ### ### 0.0
2014-Jan-17 Fri 6.21 6.25 ### 6.21 ### ### ###
2014-Jan-16 Thu 6.2 ### ### ### ### ### 0.0
2014-Jan-15 Wed ### 6.24 ### 6.2 1,373,924 4,286,642 ### ### 0.4
2014-Jan-14 Tue 6.29 ### 6 6 2,126,850 6,380,550 ### ### 0.4
2014-Jan-13 Mon ### ### 6.26 6.28 ### ### 0.4
2014-Jan-10 Fri ### ### 6.28 ### ### ### 0.0
2014-Jan-09 Thu ### 6.375 6.26 ### ### ### 0.0
2014-Jan-08 Wed ### ### 6.27 ### 973,451 ### ### ### 0.0
2014-Jan-07 Tue ### ### 6.25 6.26 928,871 2,902,721 26.2 26.2 0.4
2014-Jan-06 Mon 6.29 ### 6.26 6.27 850,975 2,663,551 ### ### 0.4
2014-Jan-03 Fri 6.28 ### 6.2 6.22 ### ### 0.4
2014-Jan-02 Thu 6.25 ### 6.22 6.25 760,783 ### ### ### ###
2013-Dec-31 Tue ### 6.29 ### 6.2 ### ### 0.4
2013-Dec-30 Mon 6.25 6.25 ### ### 568,558 1,776,743 17.2 17.2 0.0
2013-Dec-27 Fri ### 6.29 ### ### 694,352 ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 620,184 0 ### ### 0.0
2013-Dec-23 Mon 6 ### ### ### 1,069,281 0 74.2 74.2 0.0
2013-Dec-20 Fri ### ### 5.87 ### 3,722,449 10,925,387 ### ### 0.0
2013-Dec-19 Thu 5.78 ### 5.76 ### 90.3 90.3 0.0
2013-Dec-18 Wed 5.77 5.83 5.72 5.73 ### ### ###
2013-Dec-17 Tue 5.8 5.8 ### 5.71 22.2 22.2 0.4
2013-Dec-16 Mon ### 5.79 ### 5.74 1,191,074 3,448,159 87.9 87.9 0.4
2013-Dec-13 Fri ### 5.75 5.51 5.7 ### ### 0.4
2013-Dec-12 Thu 5.72 5.74 ### 5.72 ### ### 0.4
2013-Dec-11 Wed 5.53 5.8 5.52 5.7 90.9 90.9 0.4
2013-Dec-10 Tue 5.51 ### ### 5.53 78.1 78.1 ###
2013-Dec-09 Mon ### ### 5.53 5.53 1,640,650 ### ### ### ###
2013-Dec-06 Fri 5.58 5.7 5.52 ### 3,095,157 ### ### ### 0.0
2013-Dec-05 Thu 5.84 ### ### ### 2,504,179 0 ### ### 0.0
2013-Dec-04 Wed 5.86 ### 5.28 5.85 2,235,980 5,902,987 ### ### 0.4
2013-Dec-03 Tue ### ### ### ### ### ### 0.0
2013-Dec-02 Mon ### ### 5.89 ### 36.8 36.8 0.0
2013-Nov-29 Fri ### ### ### ### 919,879 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### ### 1,028,929 0 30.6 30.6 0.0
2013-Nov-27 Wed ### 6.175 ### ### 961,982 ### 33.0 33.0 0.0
2013-Nov-26 Tue ### ### ### ### 11.7 11.7 0.0
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri 5.87 6.045 5.87 6 ### ### 0.4
2013-Nov-21 Thu 5.81 ### 5.8 5.84 1,801,045 ### ### ### 0.4
2013-Nov-20 Wed 6 ### 5.86 ### ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 1,000,551 0 80.2 80.2 0.0
2013-Nov-18 Mon ### ### 6.025 ### 749,370 2,257,477 ### ### 0.0
2013-Nov-15 Fri ### 6.21 ### ### 1,035,552 3,215,388 67.2 67.2 0.0
2013-Nov-14 Thu ### ### ### ### 2,342,626 0 ### ### 0.0
2013-Nov-13 Wed ### ### ### ### 1,236,176 0 ### ### 0.0
2013-Nov-12 Tue ### ### 6.045 ### 1,321,529 3,994,321 ### ### 0.0
2013-Nov-11 Mon ### 6.23 ### ### ### ### 0.0
2013-Nov-08 Fri ### ### 6 ### ### ### 0.0
2013-Nov-07 Thu ### 6.21 ### ### ### ### 0.0
2013-Nov-06 Wed 6.24 6.24 6.125 ### 19.0 19.0 0.0
2013-Nov-05 Tue ### ### ### ### 86.2 86.2 0.0
2013-Nov-04 Mon ### ### ### ### 1,640,320 0 ### ### 0.0
2013-Nov-01 Fri ### 6.045 ### 6 80.4 80.4 0.4
2013-Oct-31 Thu 6 ### ### 6 1,306,572 0 ### ### 0.4
2013-Oct-30 Wed ### ### 5.925 ### 74.5 74.5 0.0
2013-Oct-29 Tue ### ### 5.85 5.88 1,282,852 3,752,342 35.8 35.8 0.4
2013-Oct-28 Mon ### 5.975 5.88 ### ### ### 0.0
2013-Oct-25 Fri 5.88 ### 5.83 5.87 32.8 32.8 ###
2013-Oct-24 Thu 5.8 5.875 5.75 5.83 73.6 73.6 ###
2013-Oct-23 Wed 5.88 5.945 5.72 5.73 ### ### ###
2013-Oct-22 Tue ### ### 5.82 5.85 1,308,926 3,808,974 16.9 16.9 0.4
2013-Oct-21 Mon 5.89 ### 5.83 5.89 1,719,685 5,012,881 ### ### ###
2013-Oct-18 Fri ### ### 5.71 5.73 8.3 8.3 ###
2013-Oct-17 Thu 5.73 ### 5.72 5.86 ### ### 0.4
2013-Oct-16 Wed ### 5.7 5.54 ### 1,654,848 9,300,245 80.2 80.2 0.0
2013-Oct-15 Tue ### ### ### ### 613,643 0 ### ### 0.0
2013-Oct-14 Mon ### ### 5.5 5.56 879,348 ### ### ### 0.4
2013-Oct-11 Fri 5.5 5.655 5.5 ### 950,859 ### 82.9 82.9 0.0
2013-Oct-10 Thu 5.45 5.49 ### 5.46 ### ### ###
2013-Oct-09 Wed ### 5.47 ### 5.45 ### ### ###
2013-Oct-08 Tue ### ### 5.27 5.42 ### ### 0.4
2013-Oct-07 Mon ### ### ### 5.45 1,456,155 0 16.6 16.6 ###
2013-Oct-04 Fri 5.51 ### 5.47 5.54 77.8 77.8 0.4
2013-Oct-03 Thu 5.57 ### 5.51 5.53 ### ### ###
2013-Oct-02 Wed 5.52 5.59 5.47 5.51 ### ### ###
2013-Oct-01 Tue 5.45 5.53 5.42 5.45 ### ### ###
2013-Sep-30 Mon 5.52 5.56 5.44 5.5 ### ### 0.4
2013-Sep-27 Fri ### ### 5.54 5.56 1,387,048 3,842,122 15.2 15.2 0.4
2013-Sep-26 Thu 5.75 5.75 ### ### 2,261,445 6,501,654 ### ### 0.0
2013-Sep-25 Wed ### 5.75 ### 5.75 ### ### ###
2013-Sep-24 Tue 5.55 ### 5.53 ### 81.5 81.5 0.0
2013-Sep-23 Mon 5.55 5.57 5.51 5.52 30.9 30.9 0.4
2013-Sep-20 Fri 5.49 5.56 5.47 5.52 8,045,872 44,372,984 76.8 76.8 0.4
2013-Sep-19 Thu 5.44 5.47 ### 5.44 ### ### 0.4
2013-Sep-18 Wed 5.26 ### 5.23 5.29 ### ### 0.4
2013-Sep-17 Tue 5.27 ### ### 5.22 2,123,773 0 ### ### 0.4
2013-Sep-16 Mon ### ### 5.26 ### 1,296,422 3,409,589 ### ### 0.0
2013-Sep-13 Fri ### 5.52 ### ### 77.1 77.1 0.0
2013-Sep-12 Thu ### ### 5.27 ### 1,527,740 ### 29.1 29.1 0.0
2013-Sep-11 Wed ### ### ### ### 3,547,479 0 ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 73.4 73.4 0.0
2013-Sep-09 Mon ### ### ### ### 3,304,242 0 71.9 71.9 0.0
2013-Sep-06 Fri ### ### ### ### 84.5 84.5 0.0
2013-Sep-05 Thu ### 5.055 ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### 1,758,183 0 17.1 17.1 0.0
2013-Sep-03 Tue ### ### 5 ### 1,049,771 2,624,427 ### ### 0.0
2013-Sep-02 Mon ### ### ### ### 1,474,775 0 63.9 63.9 0.0
2013-Aug-30 Fri ### 5.22 ### 5.2 3,123,485 ### 78.7 78.7 ###
2013-Aug-29 Thu ### ### ### ### 2,175,355 0 75.4 75.4 0.0
2013-Aug-28 Wed ### ### ### ### 3,221,356 0 ### ### 0.0
2013-Aug-27 Tue ### 5.22 ### 5.2 2,763,528 ### ### ### ###
2013-Aug-26 Mon ### ### ### ### 1,705,223 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 4,372,071 0 ### ### 0.0
2013-Aug-22 Thu 4.87 ### 4.87 ### 77.6 77.6 0.0
2013-Aug-21 Wed ### ### 4.87 ### 2,708,521 6,595,248 ### ### 0.0
2013-Aug-20 Tue 4.86 ### 4.85 ### 87.9 87.9 0.0
2013-Aug-19 Mon 4.48 ### 4.48 ### ### ### 0.0
2013-Aug-16 Fri ### ### 4.28 ### ### ### 0.0
2013-Aug-15 Thu 4.23 ### 4.23 4.28 ### ### 0.3
2013-Aug-14 Wed ### ### 4.27 4.28 16.9 16.9 0.3
2013-Aug-13 Tue 4.25 ### 4.2 ### 81.5 81.5 0.0
2013-Aug-12 Mon 4.2 4.255 ### 4.25 1,128,048 2,399,922 69.7 69.7 ###
2013-Aug-09 Fri 4.28 4.29 ### 4.23 969,120 ### ### ### 0.3
2013-Aug-08 Thu ### ### ### 4.28 1,141,557 0 89.7 89.7 0.3
2013-Aug-07 Wed 4.21 4.24 ### ### 1,489,770 ### ### ### 0.0
2013-Aug-06 Tue ### 4.27 ### 4.25 84.5 84.5 ###
2013-Aug-05 Mon 4.28 ### 4.22 4.22 831,072 ### ### ### ###
2013-Aug-02 Fri 4.21 4.29 ### 4.23 73.1 73.1 0.3
2013-Aug-01 Thu 4.27 ### ### 4.2 ### ### ###
2013-Jul-31 Wed ### ### 4.27 4.27 17.7 17.7 ###
2013-Jul-30 Tue 4.2 ### ### ### ### ### 0.0
2013-Jul-29 Mon ### ### ### ### 32.6 32.6 0.0
2013-Jul-26 Fri 4.26 4.26 ### ### 3,153,283 ### ### ### 0.0
2013-Jul-25 Thu 4.21 4.26 ### 4.26 ### ### 0.3
2013-Jul-24 Wed ### 4.23 ### ### 1,811,920 ### ### ### 0.0
2013-Jul-23 Tue 4.29 4.29 4.2 4.2 1,429,645 6,068,843 15.3 15.3 ###
2013-Jul-22 Mon 4.23 4.29 ### 4.25 ### ### ###
2013-Jul-19 Fri ### 4.24 ### ### 991,370 ### ### ### 0.0
2013-Jul-18 Thu 4.25 4.26 ### ### 1,038,959 2,212,982 ### ### 0.0
2013-Jul-17 Wed 4.21 4.24 ### 4.2 976,378 2,069,921 27.2 27.2 ###
2013-Jul-16 Tue ### ### 4.23 4.25 24.1 24.1 ###
2013-Jul-15 Mon 4.23 ### 4.21 4.27 80.0 80.0 ###
2013-Jul-12 Fri ### 4.355 4.255 4.27 16.2 16.2 ###
2013-Jul-11 Thu 4.24 ### 4.22 ### 1,573,744 ### 76.4 76.4 0.0
2013-Jul-10 Wed 4.2 4.26 4.185 4.23 2,038,477 ### 79.5 79.5 0.3
2013-Jul-09 Tue ### 4.2 ### ### 88.9 88.9 0.0
2013-Jul-08 Mon ### ### ### ### 71.9 71.9 0.0
2013-Jul-05 Fri 4 ### ### ### 76.9 76.9 0.0
2013-Jul-04 Thu ### ### ### ### ### ### 0.0
2013-Jul-03 Wed ### 4 3.89 ### 2,091,623 8,251,452 ### ### 0.0
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### ### ### 1,567,376 0 ### ### 0.0
2013-Jun-28 Fri ### ### ### ### 76.2 76.2 0.0
2013-Jun-27 Thu ### ### ### 4 1,877,571 0 ### ### 0.3
2013-Jun-26 Wed ### ### 3.89 ### 71.9 71.9 0.0
2013-Jun-25 Tue 3.85 ### 3.81 ### 3,527,946 ### 88.4 88.4 0.0
2013-Jun-24 Mon 3.86 ### 3.8 3.82 1,573,087 ### ### ### 0.3
2013-Jun-21 Fri 3.8 ### 3.78 ### 82.0 82.0 0.0
2013-Jun-20 Thu ### 3.955 3.87 ### 3,573,182 13,980,074 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### ### ### 0.0
2013-Jun-18 Tue 3.87 ### 3.82 3.88 3,534,550 ### 74.8 74.8 0.3
2013-Jun-17 Mon 3.76 ### 3.755 ### ### ### 0.0
2013-Jun-14 Fri 3.75 3.84 3.74 3.84 2,585,645 ### ### ### 0.3
2013-Jun-13 Thu ### 3.7 ### ### ### ### 0.0
2013-Jun-12 Wed ### 3.76 ### ### 3,947,071 ### 77.3 77.3 0.0
2013-Jun-11 Tue 3.87 3.87 3.72 3.73 3,060,049 11,612,885 ### ### ###
2013-Jun-07 Fri ### ### 3.86 3.88 2,885,487 5,568,989 30.2 30.2 0.3
2013-Jun-06 Thu 4 ### ### ### 2,084,258 0 ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 2,749,329 0 80.8 80.8 0.0
2013-Jun-04 Tue 4 ### 4 ### 2,266,170 4,532,340 81.6 81.6 0.0
2013-Jun-03 Mon ### ### ### ### 1,440,277 0 22.0 22.0 0.0
2013-May-31 Fri ### ### ### ### 2,900,059 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed ### 4.22 ### ### 17.6 17.6 0.0
2013-May-28 Tue 4.26 ### ### ### ### ### 0.0
2013-May-27 Mon ### ### ### 4.24 ### ### 0.3
2013-May-24 Fri 4.41 4.42 ### ### 3,392,684 ### ### ### 0.0
2013-May-23 Thu ### ### ### ### 3,888,682 0 ### ### 0.0
2013-May-22 Wed 4.43 4.445 ### 4.4 3,253,554 7,231,023 32.8 32.8 0.3
2013-May-21 Tue 4.44 4.45 ### 4.41 2,787,624 ### ### ### ###
2013-May-20 Mon ### 4.44 ### 4.41 1,875,553 4,163,727 85.1 85.1 ###
2013-May-17 Fri ### ### 4.27 ### 1,627,883 ### 78.8 78.8 0.0
2013-May-16 Thu 4.28 ### 4.2 4.23 2,049,548 4,304,050 32.5 32.5 0.3
2013-May-15 Wed ### ### 4.25 4.28 1,726,145 3,668,058 ### ### 0.3
2013-May-14 Tue ### ### 4.27 ### ### ### 0.0
2013-May-13 Mon 4.23 ### 4.22 4.26 1,503,277 ### ### ### 0.3
2013-May-10 Fri 4.22 ### 4.22 4.23 67.2 67.2 0.3
2013-May-09 Thu ### 4.2 ### ### 24.5 24.5 0.0
2013-May-08 Wed 4.21 4.23 ### ### 3,905,085 8,259,254 ### ### 0.0
2013-May-07 Tue 4.23 4.25 ### ### ### ### 0.0
2013-May-06 Mon 4.28 ### ### ### 2,839,541 0 17.1 17.1 0.0
2013-May-03 Fri 4.29 ### 4.24 4.26 ### ### 0.3
2013-May-02 Thu 4.2 4.27 ### 4.27 1,476,274 3,151,844 ### ### ###
2013-May-01 Wed 4.22 4.22 ### ### ### ### 0.0
2013-Apr-30 Tue ### 4.22 ### 4.2 81.0 81.0 ###
2013-Apr-29 Mon ### ### ### ### 1,568,074 0 24.2 24.2 0.0
2013-Apr-26 Fri ### ### ### ### 2,364,381 0 ### ### 0.0
2013-Apr-24 Wed ### ### ### ### ### ### 0.0
2013-Apr-23 Tue ### ### ### ### 23.6 23.6 0.0
2013-Apr-22 Mon ### ### ### ### 3,038,846 0 79.0 79.0 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu 4.22 4.24 ### ### 3,870,056 ### ### ### 0.0
2013-Apr-17 Wed 4.23 4.29 4.22 4.26 2,146,247 9,132,280 ### ### 0.3
2013-Apr-16 Tue ### 4.24 ### 4.22 5,207,929 ### 79.9 79.9 ###
2013-Apr-15 Mon 4.25 4.25 ### 4.21 3,303,023 7,018,923 ### ### ###
2013-Apr-12 Fri ### 4.245 ### 4.22 83.8 83.8 ###
2013-Apr-11 Thu ### 4.25 ### ### ### ### 0.0
2013-Apr-10 Wed ### 4.25 ### ### 3,475,781 ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 5,385,648 0 86.1 86.1 0.0
2013-Apr-08 Mon ### 4 3.83 ### 22.8 22.8 0.0
2013-Apr-05 Fri 3.8 ### 3.8 ### 89.9 89.9 0.0
2013-Apr-04 Thu 3.83 3.87 3.75 3.78 35.3 35.3 0.3
2013-Apr-03 Wed 3.84 3.89 3.81 3.83 2,831,249 ### ### ### ###
2013-Apr-02 Tue 3.84 3.885 3.8 3.83 33.0 33.0 ###
2013-Mar-28 Thu 3.88 3.89 3.81 3.85 ### ### 0.3
2013-Mar-27 Wed 3.78 3.85 3.76 3.85 85.8 85.8 0.3
2013-Mar-26 Tue 3.73 3.78 ### 3.76 ### ### 0.3
2013-Mar-25 Mon 3.78 3.81 3.74 3.79 1,170,341 ### 73.3 73.3 ###
2013-Mar-22 Fri 3.72 3.74 ### 3.7 1,832,141 ### ### ### 0.3
2013-Mar-21 Thu 3.71 3.8 3.7 3.74 ### ### 0.3
2013-Mar-20 Wed 3.71 3.745 3.7 3.73 1,744,126 ### 77.4 77.4 ###
2013-Mar-19 Tue 3.78 3.85 3.75 3.75 30.6 30.6 0.3
2013-Mar-18 Mon 3.83 3.85 3.77 3.77 1,815,285 ### ### ### ###
2013-Mar-15 Fri 3.88 3.89 ### 3.84 20.6 20.6 0.3
2013-Mar-14 Thu 3.85 3.89 3.82 3.85 2,363,125 9,109,846 ### ### 0.3
2013-Mar-13 Wed ### ### 3.83 3.83 ### ### ###
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri 3.84 ### 3.84 ### 4,945,952 9,496,227 82.8 82.8 0.0
2013-Mar-07 Thu 3.83 3.86 3.81 3.85 2,233,826 8,566,722 77.5 77.5 0.3
2013-Mar-06 Wed 3.78 3.87 3.77 3.85 ### ### 0.3
2013-Mar-05 Tue 3.79 3.85 3.78 3.84 2,818,853 10,753,924 ### ### 0.3
2013-Mar-04 Mon 3.85 3.87 3.72 3.73 4,109,472 15,595,446 17.8 17.8 ###
2013-Mar-01 Fri ### 3.82 ### 3.81 3,486,144 ### ### ### 0.3
2013-Feb-28 Thu ### ### 3.56 ### 16.2 16.2 0.0
2013-Feb-27 Wed ### ### 3.59 ### 70.5 70.5 0.0
2013-Feb-26 Tue ### ### 3.58 ### 25.4 25.4 0.0
2013-Feb-25 Mon ### 3.685 ### ### 1,975,084 ### 80.6 80.6 0.0
2013-Feb-22 Fri 3.55 3.625 3.53 ### 73.8 73.8 0.0
2013-Feb-21 Thu 3.7 3.71 3.52 3.52 11.7 11.7 ###
2013-Feb-20 Wed 3.72 3.73 3.685 3.7 1,217,824 4,515,082 ### ### 0.3
2013-Feb-19 Tue 3.72 3.73 ### 3.7 2,206,489 ### ### ### 0.3
2013-Feb-18 Mon ### 3.75 ### ### 2,212,320 ### ### ### 0.0
2013-Feb-15 Fri ### ### ### ### ### ### 0.0
2013-Feb-14 Thu 3.7 ### ### ### ### ### 0.0
2013-Feb-13 Wed ### 3.71 ### ### 73.0 73.0 0.0
2013-Feb-12 Tue ### ### 3.59 ### 2,724,721 4,890,874 ### ### 0.0
2013-Feb-11 Mon 3.7 3.71 ### ### 15.1 15.1 0.0
2013-Feb-08 Fri 3.78 3.78 ### 3.7 2,872,151 ### ### ### 0.3
2013-Feb-07 Thu 3.81 3.83 3.77 3.8 29.0 29.0 ###
2013-Feb-06 Wed 3.81 ### 3.81 3.82 69.6 69.6 0.3
2013-Feb-05 Tue 3.78 3.81 3.75 3.77 2,107,984 7,968,179 ### ### ###
2013-Feb-04 Mon 3.87 ### 3.81 3.83 29.4 29.4 ###
2013-Feb-01 Fri 3.86 ### 3.85 3.87 1,749,921 ### 66.3 66.3 ###
2013-Jan-31 Thu 3.85 3.88 3.81 3.85 2,800,572 ### 72.1 72.1 0.3
2013-Jan-30 Wed 3.77 3.82 3.77 3.82 1,663,857 ### ### ### 0.3
2013-Jan-29 Tue 3.85 3.85 3.76 3.8 22.7 22.7 ###
2013-Jan-25 Fri 3.81 3.86 3.77 3.8 ### ### ###
2013-Jan-24 Thu 3.75 3.79 3.73 3.79 2,976,385 ### ### ### ###
2013-Jan-23 Wed 3.8 3.8 3.76 3.76 23.8 23.8 0.3
2013-Jan-22 Tue 3.76 ### 3.75 3.77 1,973,948 3,701,152 ### ### ###
2013-Jan-21 Mon 3.8 3.81 3.75 3.75 ### ### 0.3
2013-Jan-18 Fri 3.87 3.88 3.78 3.8 2,179,177 8,346,247 ### ### ###
2013-Jan-17 Thu 3.8 3.89 3.77 3.85 ### ### 0.3
2013-Jan-16 Wed ### 3.785 ### 3.78 2,630,270 4,977,785 ### ### 0.3
2013-Jan-15 Tue ### ### 3.625 ### 3,145,080 5,700,457 31.3 31.3 0.0
2013-Jan-14 Mon ### ### ### ### 1,297,726 0 71.3 71.3 0.0
2013-Jan-11 Fri ### 3.7 ### ### 2,231,882 4,128,981 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 69.5 69.5 0.0
2013-Jan-09 Wed ### ### ### ### 2,668,258 0 ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 1,904,725 0 ### ### 0.0
2013-Jan-07 Mon ### ### ### ### ### ### 0.0
2013-Jan-04 Fri 3.7 3.7 ### ### ### ### 0.0
2013-Jan-03 Thu 3.56 3.7 3.55 ### 1,948,045 ### ### ### 0.0
2013-Jan-02 Wed 3.57 3.59 3.545 3.55 16.4 16.4 ###
2012-Dec-31 Mon 3.53 3.54 3.51 3.54 621,922 2,192,275 ### ### 0.3
2012-Dec-28 Fri 3.5 3.59 3.48 3.54 ### ### 0.3
2012-Dec-27 Thu 3.43 3.5 3.43 3.49 82.3 82.3 ###
2012-Dec-24 Mon 3.5 3.5 3.42 3.45 ### ### ###
2012-Dec-21 Fri 3.49 3.5 3.45 3.49 75.6 75.6 ###
2012-Dec-20 Thu 3.5 3.5 3.46 3.48 2,516,749 8,758,286 ### ### 0.2
2012-Dec-19 Wed 3.47 3.485 3.44 3.47 72.1 72.1 0.2
2012-Dec-18 Tue 3.42 3.44 ### 3.42 ### ### 0.2
2012-Dec-17 Mon ### 3.41 ### 3.4 ### ### 0.2
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 71.8 71.8 0.0
2012-Dec-12 Wed ### ### ### ### 2,082,255 0 72.4 72.4 0.0
2012-Dec-11 Tue 3.29 ### 3.29 ### 1,388,079 2,283,389 ### ### 0.0
2012-Dec-10 Mon ### ### 3.27 3.27 1,415,453 ### 21.3 21.3 ###
2012-Dec-07 Fri ### ### ### ### 1,454,258 0 ### ### 0.0
2012-Dec-06 Thu ### 3.325 3.26 ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 1,941,041 0 ### ### 0.0
2012-Dec-04 Tue ### ### ### ### 27.1 27.1 0.0
2012-Dec-03 Mon ### ### ### ### 2,454,946 0 ### ### 0.0
2012-Nov-30 Fri ### ### 3.29 ### ### ### 0.0
2012-Nov-29 Thu 3.25 ### 3.24 3.27 1,916,246 ### 74.8 74.8 ###
2012-Nov-28 Wed 3.25 3.27 ### 3.23 29.3 29.3 ###
2012-Nov-27 Tue 3.25 ### 3.24 3.27 4,383,884 ### 73.6 73.6 ###
2012-Nov-26 Mon 3.25 ### 3.22 3.22 4,919,281 7,920,042 25.5 25.5 0.2
2012-Nov-23 Fri ### 3.22 ### ### 5,670,788 ### 90.5 90.5 0.0
2012-Nov-22 Thu ### ### ### ### 85.6 85.6 0.0
2012-Nov-21 Wed ### 3 ### ### 2,526,945 ### ### ### 0.0
2012-Nov-20 Tue ### ### ### ### 2,614,952 0 ### ### 0.0
2012-Nov-19 Mon ### ### ### 3 22.7 22.7 0.2
2012-Nov-16 Fri ### ### ### ### 2,586,951 0 21.7 21.7 0.0
2012-Nov-15 Thu ### ### ### ### 27.4 27.4 0.0
2012-Nov-14 Wed ### ### ### ### 2,489,176 0 21.0 21.0 0.0
2012-Nov-13 Tue ### ### ### ### 4,276,288 0 ### ### 0.0
2012-Nov-12 Mon ### ### ### ### ### ### 0.0
2012-Nov-09 Fri ### ### 3 ### 5,470,355 ### ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 74.4 74.4 0.0
2012-Nov-07 Wed ### ### ### ### 77.4 77.4 0.0
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 3,205,656 0 21.3 21.3 0.0
2012-Nov-02 Fri ### ### ### ### 2,179,042 0 ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 3,329,953 0 17.3 17.3 0.0
2012-Oct-31 Wed 3.2 3.26 ### 3.23 2,247,686 3,663,728 ### ### ###
2012-Oct-30 Tue ### ### ### ### 2,404,325 0 35.5 35.5 0.0
2012-Oct-29 Mon ### 3.2 ### ### ### ### 0.0
2012-Oct-26 Fri ### 3.23 ### ### 3,168,286 5,116,781 32.4 32.4 0.0
2012-Oct-25 Thu ### ### ### ### 82.7 82.7 0.0
2012-Oct-24 Wed ### 3.185 3.125 ### 2,712,777 ### 17.0 17.0 0.0
2012-Oct-23 Tue 3.2 3.23 ### ### ### ### 0.0
2012-Oct-22 Mon 3.28 3.285 3.2 3.2 1,868,049 6,057,148 ### ### 0.2
2012-Oct-19 Fri ### ### 3.26 3.29 16.0 16.0 ###
2012-Oct-18 Thu 3.44 3.44 ### ### ### ### 0.0
2012-Oct-17 Wed 3.41 3.43 ### 3.41 3,425,380 5,874,526 ### ### ###
2012-Oct-16 Tue 3.41 3.44 ### ### ### ### 0.0
2012-Oct-15 Mon 3.41 3.42 ### ### 1,982,974 3,390,885 ### ### 0.0
2012-Oct-12 Fri ### 3.43 ### 3.41 2,234,552 3,832,256 73.9 73.9 ###
2012-Oct-11 Thu ### 3.4 ### ### ### ### 0.0
2012-Oct-10 Wed ### ### 3.29 ### 77.3 77.3 0.0
2012-Oct-09 Tue ### ### ### ### ### ### 0.0
2012-Oct-08 Mon 3.41 3.44 ### ### 23.1 23.1 0.0
2012-Oct-05 Fri 3.4 3.47 ### 3.44 75.1 75.1 0.2
2012-Oct-04 Thu 3.41 3.43 ### ### 21.8 21.8 0.0
2012-Oct-03 Wed ### 3.41 3.29 3.4 2,657,981 ### ### ### 0.2
2012-Oct-02 Tue 3.27 ### 3.25 3.29 ### ### ###
2012-Oct-01 Mon 3.25 3.29 3.25 3.25 342,183 ### ### ### 0.2
2012-Sep-28 Fri 3.27 ### 3.26 3.27 66.2 66.2 ###
2012-Sep-27 Thu 3.25 3.27 3.23 3.26 ### ### 0.2
2012-Sep-26 Wed 3.25 3.28 3.23 3.25 ### ### 0.2
2012-Sep-25 Tue ### ### 3.22 3.27 2,560,975 ### 20.9 20.9 ###
2012-Sep-24 Mon ### ### ### ### 1,199,578 0 ### ### 0.0
2012-Sep-21 Fri 3.26 ### 3.26 3.29 ### ### ###
2012-Sep-20 Thu 3.26 ### 3.25 3.29 80.0 80.0 ###
2012-Sep-19 Wed ### ### ### ### 20.5 20.5 0.0
2012-Sep-18 Tue 3.4 3.41 ### ### 1,549,183 2,641,357 22.9 22.9 0.0
2012-Sep-17 Mon 3.45 3.48 3.4 3.42 2,470,282 8,497,770 ### ### 0.2
2012-Sep-14 Fri 3.48 3.52 3.45 3.49 ### ### ###
2012-Sep-13 Thu 3.42 3.46 3.42 3.44 ### ### 0.2
2012-Sep-12 Wed 3.44 3.48 ### ### 14.4 14.4 0.0
2012-Sep-11 Tue ### 3.4 ### ### 7,454,243 ### ### ### 0.0
2012-Sep-10 Mon 3.48 3.48 ### ### 2,050,020 ### 10.6 10.6 0.0
2012-Sep-07 Fri 3.46 3.48 3.4 3.45 ### ### ###
2012-Sep-06 Thu 3.49 3.49 ### 3.42 3,192,024 5,570,081 ### ### 0.2
2012-Sep-05 Wed ### 3.47 ### 3.44 1,646,523 ### ### ### 0.2
2012-Sep-04 Tue 3.54 3.55 3.4 3.45 17.3 17.3 ###
2012-Sep-03 Mon 3.54 3.55 3.485 3.55 ### ### ###
2012-Aug-31 Fri ### 3.685 ### ### 1,278,740 2,356,078 24.0 24.0 0.0
2012-Aug-30 Thu 3.7 3.71 ### ### 2,906,122 5,390,856 ### ### 0.0
2012-Aug-29 Wed 3.7 3.73 ### 3.71 1,567,422 2,923,242 74.1 74.1 ###
2012-Aug-28 Tue 3.74 3.75 3.7 3.71 2,147,357 ### 27.6 27.6 ###
2012-Aug-27 Mon 3.73 3.76 3.72 3.73 ### ### ###
2012-Aug-24 Fri 3.7 ### ### 3.7 801,478 0 ### ### 0.3
2012-Aug-23 Thu 3.84 3.86 3.71 3.72 1,511,421 5,720,728 10.2 10.2 0.3
2012-Aug-22 Wed 3.74 3.87 3.72 3.8 1,763,452 ### 83.7 83.7 ###
2012-Aug-21 Tue 3.72 3.77 ### 3.72 3,514,077 ### ### ### 0.3
2012-Aug-20 Mon ### ### 3.7 3.76 2,357,284 4,360,975 9.3 9.3 0.3
2012-Aug-17 Fri 3.8 ### 3.76 3.85 71.8 71.8 0.3
2012-Aug-16 Thu 3.75 3.82 ### 3.76 6,113,842 ### 71.4 71.4 0.3
2012-Aug-15 Wed 3.5 3.52 3.44 3.51 ### ### ###
2012-Aug-14 Tue 3.45 3.47 3.41 3.43 ### ### 0.2
2012-Aug-13 Mon 3.47 3.49 3.455 3.47 1,485,984 5,160,079 73.8 73.8 0.2
2012-Aug-10 Fri 3.47 3.48 3.425 3.45 28.2 28.2 ###
2012-Aug-09 Thu 3.41 3.52 ### 3.47 4,150,925 7,305,628 81.7 81.7 0.2
2012-Aug-08 Wed ### ### 3.27 ### ### ### 0.0
2012-Aug-07 Tue ### ### 3.25 3.28 1,442,049 2,343,329 20.7 20.7 0.2
2012-Aug-06 Mon ### ### 3.24 3.29 21.6 21.6 ###
2012-Aug-03 Fri 3.27 3.29 3.23 3.25 ### ### 0.2
2012-Aug-02 Thu ### ### 3.29 ### ### ### 0.0
2012-Aug-01 Wed ### ### 3.28 ### ### ### 0.0
2012-Jul-30 Mon 3.4 3.4 ### ### ### ### 0.0
2012-Jul-27 Fri ### ### 3.25 ### 1,440,681 ### ### ### 0.0
2012-Jul-26 Thu 3.2 3.275 3.2 3.26 1,221,272 ### 84.7 84.7 0.2
2012-Jul-25 Wed 3.2 3.23 ### 3.21 ### ### ###
2012-Jul-24 Tue 3.27 3.27 3.2 3.24 ### ### ###
2012-Jul-23 Mon ### ### 3.25 3.25 1,534,544 ### 29.9 29.9 0.2
2012-Jul-20 Fri ### ### ### ### 2,233,655 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed 3.29 ### 3.24 3.26 29.0 29.0 0.2
2012-Jul-17 Tue 3.2 3.29 3.2 3.27 1,027,187 3,333,221 85.5 85.5 ###
2012-Jul-16 Mon 3.28 3.28 3.23 3.24 ### ### ###
2012-Jul-13 Fri 3.24 3.24 ### 3.23 2,247,441 3,640,854 ### ### ###
2012-Jul-12 Thu 3.29 ### 3.25 3.25 632,971 1,028,577 ### ### 0.2
2012-Jul-11 Wed ### ### 3.26 3.27 25.3 25.3 ###
2012-Jul-10 Tue ### 3.4 3.285 3.29 1,807,220 ### ### ### ###
2012-Jul-09 Mon ### 3.41 ### ### ### ### 0.0
2012-Jul-06 Fri 3.42 3.425 ### ### 793,959 1,359,654 ### ### 0.0
2012-Jul-05 Thu 3.42 3.43 3.4 3.42 ### ### 0.2
2012-Jul-04 Wed ### 3.43 ### 3.42 ### ### 0.2
2012-Jul-03 Tue ### ### 3.24 ### 2,558,843 4,145,325 ### ### 0.0
2012-Jul-02 Mon ### 3.46 ### 3.4 87.4 87.4 0.2
2012-Jun-29 Fri ### 3.26 ### 3.25 ### ### 0.2
2012-Jun-28 Thu ### 3.22 ### ### 31.9 31.9 0.0
2012-Jun-27 Wed ### ### ### ### ### ### 0.0
2012-Jun-26 Tue ### 3.2 ### ### ### ### 0.0
2012-Jun-25 Mon ### 3.21 ### ### ### ### 0.0
2012-Jun-22 Fri 3.2 3.2 ### ### 20.7 20.7 0.0
2012-Jun-21 Thu ### ### 3.2 3.21 ### ### ###
2012-Jun-20 Wed 3.23 ### 3.22 ### ### ### 0.0
2012-Jun-19 Tue ### ### ### 3.2 1,673,955 0 ### ### 0.2
2012-Jun-18 Mon 3.2 3.27 ### 3.26 3,189,758 5,215,254 ### ### 0.2
2012-Jun-15 Fri ### ### ### ### 1,586,377 0 30.1 30.1 0.0
2012-Jun-14 Thu ### ### ### ### ### ### 0.0
2012-Jun-13 Wed 3.21 3.21 ### ### 1,551,945 2,490,871 13.2 13.2 0.0
2012-Jun-12 Tue ### 3.21 ### ### 4,623,247 ### 85.8 85.8 0.0
2012-Jun-08 Fri ### ### ### ### 9,091,920 0 37.1 37.1 0.0
2012-Jun-07 Thu ### ### ### ### 2,749,145 0 ### ### 0.0
2012-Jun-06 Wed ### ### 3.29 ### 4,025,157 6,621,383 74.0 74.0 0.0
2012-Jun-05 Tue ### ### ### 3.28 4,069,359 0 ### ### 0.2
2012-Jun-04 Mon ### ### ### ### 2,363,357 0 ### ### 0.0
2012-Jun-01 Fri 3.27 3.29 ### ### ### ### 0.0
2012-May-31 Thu 3.27 ### 3.22 3.28 2,866,826 4,615,589 ### ### 0.2
2012-May-30 Wed ### ### 3.28 ### ### ### 0.0
2012-May-29 Tue 3.27 ### 3.22 3.28 61.9 61.9 0.2
2012-May-28 Mon ### ### 3.29 ### 22.7 22.7 0.0
2012-May-25 Fri ### ### 3.28 3.29 2,414,755 ### ### ### ###
2012-May-24 Thu 3.4 3.46 3.375 ### 1,335,152 4,562,881 ### ### 0.0
2012-May-23 Wed 3.5 3.51 3.41 3.44 ### ### 0.2
2012-May-22 Tue 3.47 3.52 3.47 3.52 1,905,842 ### ### ### ###
2012-May-21 Mon 3.54 3.54 3.47 3.47 1,815,387 ### ### ### 0.2
2012-May-18 Fri 3.58 3.58 3.48 3.5 25.6 25.6 0.3
2012-May-17 Thu ### ### 3.58 ### ### ### 0.0
2012-May-16 Wed ### ### 3.59 ### 52.0 52.0 0.0
2012-May-15 Tue 3.71 3.71 ### ### 1,767,820 ### 28.9 28.9 0.0
2012-May-14 Mon 3.74 3.77 ### 3.72 29.5 29.5 0.3
2012-May-11 Fri 3.73 3.76 ### 3.72 1,178,458 ### ### ### 0.3
2012-May-10 Thu 3.8 3.8 ### 3.73 2,282,321 ### ### ### ###
2012-May-09 Wed 3.75 3.79 3.72 3.76 3,415,625 12,825,671 83.4 83.4 0.3
2012-May-08 Tue 3.8 3.83 3.76 3.79 1,291,556 4,901,455 29.5 29.5 ###
2012-May-07 Mon 3.8 3.825 3.75 3.8 ### ### ###
2012-May-04 Fri 3.87 ### 3.81 3.82 1,488,083 ### 26.9 26.9 0.3
2012-May-03 Thu ### ### ### ### 1,073,189 0 ### ### 0.0
2012-May-02 Wed ### ### ### ### 1,894,073 0 21.0 21.0 0.0
2012-May-01 Tue ### ### ### 4 69.5 69.5 0.3
2012-Apr-30 Mon ### ### ### ### 1,465,276 0 75.8 75.8 0.0
2012-Apr-27 Fri ### ### ### ### 2,808,244 0 78.2 78.2 0.0
2012-Apr-26 Thu 3.86 ### 3.86 ### ### ### 0.0
2012-Apr-24 Tue 3.84 3.88 3.82 3.85 73.8 73.8 0.3
2012-Apr-23 Mon 3.8 3.86 3.8 3.84 82.6 82.6 0.3
2012-Apr-20 Fri 3.76 3.86 3.75 3.81 4,038,174 15,365,252 ### ### 0.3
2012-Apr-19 Thu ### 3.81 ### 3.76 ### ### 0.3
2012-Apr-18 Wed 3.59 ### 3.49 ### ### ### 0.0
2012-Apr-17 Tue ### ### 3.54 3.54 3,140,640 ### 20.6 20.6 0.3
2012-Apr-16 Mon ### ### 3.58 ### 752,540 1,347,046 80.5 80.5 0.0
2012-Apr-13 Fri 3.7 3.7 ### ### 1,626,926 ### 17.7 17.7 0.0
2012-Apr-12 Thu 3.56 ### 3.55 ### 2,002,047 ### ### ### 0.0
2012-Apr-11 Wed 3.56 3.57 3.48 3.52 3,051,640 ### 25.3 25.3 ###
2012-Apr-10 Tue ### ### 3.56 3.58 ### ### 0.3
2012-Apr-05 Thu ### 3.7 ### ### 1,935,829 3,581,283 69.9 69.9 0.0
2012-Apr-04 Wed ### 3.72 ### ### ### ### 0.0
2012-Apr-03 Tue ### 3.77 ### ### 73.6 73.6 0.0
2012-Apr-02 Mon 3.82 3.82 ### ### 9.8 9.8 0.0
2012-Mar-30 Fri 3.85 3.85 3.8 3.8 ### ### ###
2012-Mar-29 Thu 3.8 3.84 3.78 3.81 2,369,941 9,029,475 ### ### 0.3
2012-Mar-28 Wed 3.74 3.87 3.73 3.83 3,983,482 ### ### ### ###
2012-Mar-27 Tue 3.75 3.75 ### 3.73 1,623,072 ### 26.4 26.4 ###
2012-Mar-26 Mon ### 3.71 ### 3.7 ### ### 0.3
2012-Mar-23 Fri ### ### ### ### 20.2 20.2 0.0
2012-Mar-22 Thu 3.72 ### ### 3.72 69.6 69.6 0.3
2012-Mar-21 Wed ### 3.75 ### 3.7 3,965,274 7,434,888 ### ### 0.3
2012-Mar-20 Tue 3.71 3.74 ### ### 3,902,582 7,297,828 ### ### 0.0
2012-Mar-19 Mon 3.8 3.8 3.73 3.73 19.3 19.3 ###
2012-Mar-16 Fri 3.86 3.87 3.74 3.78 5,083,524 ### ### ### 0.3
2012-Mar-15 Thu 3.84 3.86 3.82 3.83 4,987,988 19,153,873 30.8 30.8 ###
2012-Mar-14 Wed 3.88 3.88 3.78 3.86 ### ### 0.3
2012-Mar-13 Tue 3.73 3.84 3.72 3.79 ### ### ###
2012-Mar-12 Mon 3.75 3.79 3.71 3.72 2,987,945 ### ### ### 0.3
2012-Mar-09 Fri 3.84 3.85 3.72 3.77 ### ### ###
2012-Mar-08 Thu 3.73 3.81 3.73 3.8 6,020,277 22,696,444 ### ### ###
2012-Mar-07 Wed 3.73 3.83 ### 3.75 10,648,245 20,391,389 79.1 79.1 0.3
2012-Mar-06 Tue ### ### 3.85 3.86 5,027,476 ### 16.2 16.2 0.3
2012-Mar-05 Mon ### ### ### 4 1,151,422 0 30.6 30.6 0.3
2012-Mar-02 Fri ### ### ### ### ### ### 0.0
2012-Mar-01 Thu ### ### ### ### 2,456,085 0 ### ### 0.0
2012-Feb-29 Wed ### 4.22 ### ### 4,478,152 ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 3,219,656 0 28.7 28.7 0.0
2012-Feb-27 Mon ### ### ### ### 73.5 73.5 0.0
2012-Feb-24 Fri ### ### ### ### 22.8 22.8 0.0
2012-Feb-23 Thu ### ### ### ### 2,686,359 0 73.6 73.6 0.0
2012-Feb-22 Wed ### ### ### ### 3,363,551 0 73.5 73.5 0.0
2012-Feb-21 Tue ### ### ### ### 6,536,656 0 ### ### 0.0
2012-Feb-20 Mon 4.25 4.27 ### ### ### ### 0.0
2012-Feb-17 Fri 4.25 4.325 4.23 4.29 2,648,523 11,329,057 ### ### ###
2012-Feb-16 Thu ### ### 4.2 4.25 27.9 27.9 ###
2012-Feb-15 Wed ### ### 4.26 ### 30.1 30.1 0.0
2012-Feb-14 Tue 4.4 4.44 ### ### 928,088 2,060,355 ### ### 0.0
2012-Feb-13 Mon 4.45 4.46 ### 4.44 ### ### 0.3
2012-Feb-10 Fri 4.48 4.5 ### 4.41 2,382,541 ### ### ### ###
2012-Feb-09 Thu 4.53 4.55 4.45 4.51 1,588,547 ### ### ### 0.3
2012-Feb-08 Wed 4.54 4.55 4.49 4.5 2,669,187 12,064,725 ### ### ###
2012-Feb-07 Tue 4.49 4.54 4.45 4.49 1,360,050 6,113,424 ### ### ###
2012-Feb-06 Mon 4.58 ### 4.48 4.49 1,547,128 ### ### ### ###
2012-Feb-03 Fri 4.54 4.55 4.45 4.47 17.3 17.3 ###
2012-Feb-02 Thu 4.55 ### 4.53 4.57 ### ### ###
2012-Feb-01 Wed 4.45 4.51 4.44 4.49 82.0 82.0 ###
2012-Jan-31 Tue 4.49 4.49 4.42 4.42 18.5 18.5 0.3
2012-Jan-30 Mon 4.49 4.56 4.43 4.47 1,227,545 ### ### ### ###
2012-Jan-27 Fri 4.55 4.57 4.49 4.5 ### ### ###
2012-Jan-25 Wed 4.56 ### 4.54 4.57 1,629,929 ### 71.9 71.9 ###
2012-Jan-24 Tue 4.58 ### 4.48 4.5 ### ### ###
2012-Jan-23 Mon 4.54 ### 4.5 4.52 29.6 29.6 0.3
2012-Jan-20 Fri 4.49 4.545 4.47 4.54 ### ### 0.3
2012-Jan-19 Thu 4.48 4.5 4.4 4.44 ### ### 0.3
2012-Jan-18 Wed 4.46 4.52 4.44 4.47 2,379,787 10,661,445 70.6 70.6 ###
2012-Jan-17 Tue 4.43 4.49 4.42 4.49 71.6 71.6 ###
2012-Jan-16 Mon 4.41 4.45 4.4 4.42 ### ### 0.3
2012-Jan-13 Fri 4.4 4.47 ### 4.45 2,902,081 6,486,151 78.2 78.2 0.3
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue ### ### 4.28 ### 74.3 74.3 0.0
2012-Jan-09 Mon 4.24 4.28 ### 4.27 1,401,888 3,000,040 83.4 83.4 ###
2012-Jan-06 Fri ### 4.23 ### 4.21 1,059,453 2,240,743 ### ### ###
2012-Jan-05 Thu ### 4.24 ### 4.21 1,427,588 3,026,486 ### ### ###
2012-Jan-04 Wed ### 4.25 ### ### 66.1 66.1 0.0
2012-Jan-03 Tue 4.23 4.23 ### ### 444,820 ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 498,576 0 ### ### 0.0
2011-Dec-29 Thu ### ### ### ### ### ### 0.0
2011-Dec-28 Wed 4.21 4.21 ### ### 745,947 ### 24.8 24.8 0.0
2011-Dec-23 Fri 4.22 4.23 ### 4.22 887,856 ### ### ### ###
2011-Dec-22 Thu ### ### ### ### 2,619,821 0 22.6 22.6 0.0
2011-Dec-21 Wed 4.23 4.25 ### ### 1,002,678 ### ### ### 0.0
2011-Dec-20 Tue ### ### 4 ### 2,011,455 ### ### ### 0.0
2011-Dec-19 Mon 4.27 4.27 ### ### 1,234,245 ### ### ### 0.0
2011-Dec-16 Fri ### ### 4.23 4.28 22.8 22.8 0.3
2011-Dec-15 Thu 4.29 ### 4.25 4.26 3,960,776 8,416,649 ### ### 0.3
2011-Dec-14 Wed 4.29 ### 4.27 4.29 69.7 69.7 ###
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 4.43 4.45 ### 4.42 2,991,489 ### ### ### 0.3
2011-Dec-09 Fri 4.27 ### 4.2 ### 84.9 84.9 0.0
2011-Dec-08 Thu ### 4.4 ### ### 4,189,242 ### ### ### 0.0
2011-Dec-07 Wed 4.45 4.47 ### ### 1,732,177 ### ### ### 0.0
2011-Dec-06 Tue 4.47 4.48 ### ### ### ### 0.0
2011-Dec-05 Mon 4.43 4.48 4.42 4.47 ### ### ###
2011-Dec-02 Fri ### 4.42 ### 4.42 ### ### 0.3
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed ### 4.23 ### 4.2 78.2 78.2 ###
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 1,855,248 0 ### ### 0.0
2011-Nov-25 Fri ### ### ### ### 1,570,379 0 26.2 26.2 0.0
2011-Nov-24 Thu ### ### ### ### 1,500,473 0 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 1,789,941 0 ### ### 0.0
2011-Nov-22 Tue ### ### ### ### 90.0 90.0 0.0
2011-Nov-21 Mon ### ### ### ### 1,985,575 0 26.6 26.6 0.0
2011-Nov-18 Fri 4.22 4.25 ### ### 2,671,529 ### ### ### 0.0
2011-Nov-17 Thu ### ### 4.24 4.27 1,723,286 ### ### ### ###
2011-Nov-16 Wed 4.4 4.42 ### ### 1,735,058 3,834,478 ### ### 0.0
2011-Nov-15 Tue ### 4.45 ### ### ### ### 0.0
2011-Nov-14 Mon 4.52 4.54 ### 4.41 17.0 17.0 ###
2011-Nov-11 Fri ### 4.44 ### 4.43 2,003,087 4,446,853 77.3 77.3 ###
2011-Nov-10 Thu ### 4.43 4.25 ### 19.8 19.8 0.0
2011-Nov-09 Wed ### ### 4.57 4.58 27.0 27.0 0.3
2011-Nov-08 Tue ### ### 4.56 4.59 691,343 ### 26.8 26.8 0.3
2011-Nov-07 Mon ### ### 4.54 4.58 29.2 29.2 0.3
2011-Nov-04 Fri 4.59 ### 4.55 ### 69.1 69.1 0.0
2011-Nov-03 Thu 4.51 4.51 4.4 4.45 ### ### 0.3
2011-Nov-02 Wed ### 4.44 ### 4.42 76.8 76.8 0.3
2011-Nov-01 Tue 4.51 4.56 4.48 4.51 988,820 ### ### ### 0.3


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

Server processing from 2026-04-24 02:21:47 thru 2026-04-24 02:21:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000