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 Tue 24-Apr-16 10:35:53 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CHC) CHARTER HALL GROUP Daily Prices Page 5...

     Prev Section TOC    Company Info for CHC    Limits Next Section


Company Details for (CHC) CHARTER HALL GROUP

Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for CHC .. Friday 12th April 2024

CHC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2014-Jul-25 Fri 4.21 4.26 4.21 4.23 583,853 ### 76.3 76.3 0.3
2014-Jul-24 Thu 4.25 ### 4.22 4.22 302,748 ### ### ### ###
2014-Jul-23 Wed 4.22 4.27 ### 4.25 502,954 ### ### ### ###
2014-Jul-22 Tue 4.2 4.22 ### 4.21 301,177 635,483 ### ### ###
2014-Jul-21 Mon ### 4.23 ### ### 239,742 507,054 ### ### 0.0
2014-Jul-18 Fri ### 4.21 ### 4.2 369,822 778,475 65.9 65.9 ###
2014-Jul-17 Thu 4.21 4.24 ### 4.22 839,452 ### ### ### ###
2014-Jul-16 Wed ### ### 4.155 ### 72.1 72.1 0.0
2014-Jul-15 Tue ### ### ### ### 395,457 0 33.9 33.9 0.0
2014-Jul-14 Mon ### ### ### ### 468,873 0 ### ### 0.0
2014-Jul-11 Fri ### 4.21 ### ### ### ### 0.0
2014-Jul-10 Thu ### 4.22 ### 4.21 80.7 80.7 ###
2014-Jul-09 Wed 4.23 4.24 ### ### 589,624 ### 23.3 23.3 0.0
2014-Jul-08 Tue 4.23 4.27 4.21 4.23 ### ### 0.3
2014-Jul-07 Mon 4.21 4.27 4.185 4.2 35.1 35.1 ###
2014-Jul-04 Fri ### 4.25 ### 4.21 713,186 1,515,520 ### ### ###
2014-Jul-03 Thu 4.21 4.25 ### 4.23 454,686 ### 66.4 66.4 0.3
2014-Jul-02 Wed 4.21 4.24 ### 4.21 67.6 67.6 ###
2014-Jul-01 Tue 4.22 4.24 ### 4.21 438,984 930,646 28.2 28.2 ###
2014-Jun-30 Mon ### ### 4.23 4.26 1,078,951 2,281,981 ### ### 0.3
2014-Jun-27 Fri ### ### ### ### 591,076 0 ### ### 0.0
2014-Jun-26 Thu 4.28 ### 4.28 ### 1,070,055 ### 80.1 80.1 0.0
2014-Jun-25 Wed ### 4.4 ### ### ### ### 0.0
2014-Jun-24 Tue 4.42 4.44 ### 4.4 26.9 26.9 0.3
2014-Jun-23 Mon 4.43 4.46 4.41 4.44 344,179 ### ### ### 0.3
2014-Jun-20 Fri 4.47 4.47 4.4 4.43 ### ### ###
2014-Jun-19 Thu 4.47 4.47 ### 4.45 1,198,077 ### 24.4 24.4 0.3
2014-Jun-18 Wed ### 4.42 ### 4.42 80.9 80.9 0.3
2014-Jun-17 Tue ### ### 4.22 ### 1,061,644 ### ### ### 0.0
2014-Jun-16 Mon 4.27 ### 4.24 ### 505,259 1,071,149 77.5 77.5 0.0
2014-Jun-13 Fri 4.28 ### 4.25 ### 690,951 1,468,270 ### ### 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 355,882 0 ### ### 0.0
2014-Jun-10 Tue ### 4.42 ### 4.4 ### ### 0.3
2014-Jun-06 Fri ### 4.45 ### ### 70.2 70.2 0.0
2014-Jun-05 Thu ### ### ### ### 433,252 0 ### ### 0.0
2014-Jun-04 Wed 4.41 4.42 ### ### 338,324 ### ### ### 0.0
2014-Jun-03 Tue ### 4.43 ### 4.4 506,043 1,120,885 81.6 81.6 0.3
2014-Jun-02 Mon ### 4.41 ### ### 82.8 82.8 0.0
2014-May-30 Fri 4.45 4.48 ### ### 1,423,870 ### ### ### 0.0
2014-May-29 Thu ### 4.43 ### 4.42 711,688 1,576,388 ### ### 0.3
2014-May-28 Wed 4.44 4.45 4.4 4.42 783,324 ### 24.8 24.8 0.3
2014-May-27 Tue ### 4.45 ### 4.43 548,044 ### 87.5 87.5 ###
2014-May-26 Mon ### ### 4.28 ### 596,076 ### ### ### 0.0
2014-May-23 Fri 4.26 ### 4.26 4.28 76.8 76.8 0.3
2014-May-22 Thu ### ### 4.23 4.26 536,983 ### ### ### 0.3
2014-May-21 Wed ### 4.285 ### 4.25 ### ### ###
2014-May-20 Tue 4.28 4.28 4.2 4.23 21.3 21.3 0.3
2014-May-19 Mon 4.25 4.28 4.23 4.24 ### ### 0.3
2014-May-16 Fri 4.26 4.27 4.23 4.25 30.4 30.4 ###
2014-May-15 Thu ### 4.27 ### 4.27 482,054 1,029,185 88.6 88.6 ###
2014-May-14 Wed ### 4.25 ### 4.23 16,402,279 34,854,842 79.9 79.9 0.3
2014-May-13 Tue 4.21 4.21 ### ### 24.7 24.7 0.0
2014-May-12 Mon 4.23 4.25 4.2 4.21 373,585 ### ### ### ###
2014-May-09 Fri 4.21 4.24 ### 4.23 721,721 1,530,048 78.6 78.6 0.3
2014-May-08 Thu ### 4.23 ### ### 601,057 ### ### ### 0.0
2014-May-07 Wed ### ### ### ### 660,340 0 ### ### 0.0
2014-May-06 Tue ### ### ### ### 24.7 24.7 0.0
2014-May-05 Mon ### ### ### ### 261,372 0 ### ### 0.0
2014-May-02 Fri ### ### ### ### 24.5 24.5 0.0
2014-May-01 Thu 4.2 4.22 ### ### 495,722 1,045,973 29.0 29.0 0.0
2014-Apr-30 Wed ### 4.2 ### 4.2 78.7 78.7 ###
2014-Apr-29 Tue 4.2 4.22 ### ### 473,577 999,247 ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 199,383 0 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 633,153 0 75.7 75.7 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 612,875 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 212,059 0 66.5 66.5 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 478,373 0 27.1 27.1 0.0
2014-Apr-11 Fri ### ### ### ### 1,012,257 0 30.3 30.3 0.0
2014-Apr-10 Thu ### ### ### ### 1,610,274 0 79.2 79.2 0.0
2014-Apr-09 Wed ### ### ### ### 77.4 77.4 0.0
2014-Apr-08 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu 4 ### ### ### 1,058,554 0 79.3 79.3 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### ### 378,448 0 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 521,188 0 ### ### 0.0
2014-Mar-28 Fri ### 3.955 ### ### 542,056 ### 27.0 27.0 0.0
2014-Mar-27 Thu ### ### 3.89 ### 430,029 ### 27.2 27.2 0.0
2014-Mar-26 Wed ### ### 3.945 ### 898,426 1,772,145 ### ### 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 844,821 0 76.4 76.4 0.0
2014-Mar-21 Fri ### ### ### ### 2,172,573 0 67.5 67.5 0.0
2014-Mar-20 Thu ### ### 3.88 ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 17.0 17.0 0.0
2014-Mar-18 Tue ### ### ### ### 3,899,250 0 ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 30.0 30.0 0.0
2014-Mar-14 Fri ### ### ### ### 1,294,471 0 38.8 38.8 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 830,685 0 82.2 82.2 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### 1,615,077 0 ### ### 0.0
2014-Mar-06 Thu ### ### 4.085 ### 1,353,973 2,765,489 26.0 26.0 0.0
2014-Mar-05 Wed ### ### ### ### 759,173 0 ### ### 0.0
2014-Mar-04 Tue ### 4.075 ### ### 1,348,186 2,746,928 ### ### 0.0
2014-Mar-03 Mon ### ### 4 ### 1,039,520 2,079,040 ### ### 0.0
2014-Feb-28 Fri ### ### 4 ### 687,177 1,374,354 34.9 34.9 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed ### ### 3.85 ### 2,549,077 4,906,973 ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 0 0.0
2014-Feb-24 Mon ### ### ### ### 13.6 13.6 0.0
2014-Feb-21 Fri ### ### 4 ### 79.2 79.2 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### 3.89 ### 30.2 30.2 0.0
2014-Feb-18 Tue 3.89 ### 3.88 ### 452,477 ### ### ### 0.0
2014-Feb-17 Mon ### ### 3.87 3.88 415,545 804,079 29.8 29.8 0.3
2014-Feb-14 Fri ### ### 3.87 3.89 ### ### 0.3
2014-Feb-13 Thu 3.86 ### 3.84 ### 332,587 ### 81.7 81.7 0.0
2014-Feb-12 Wed 3.87 ### 3.82 3.86 27.0 27.0 0.3
2014-Feb-11 Tue 3.8 ### 3.78 ### 307,841 ### ### ### 0.0
2014-Feb-10 Mon 3.81 3.85 3.78 3.8 295,989 ### ### ### ###
2014-Feb-07 Fri 3.76 3.85 3.75 3.81 76.3 76.3 0.3
2014-Feb-06 Thu 3.71 3.77 3.71 3.77 710,343 2,656,682 82.2 82.2 ###
2014-Feb-05 Wed 3.7 3.74 3.7 3.73 82.5 82.5 ###
2014-Feb-04 Tue ### 3.73 ### 3.71 638,580 1,190,951 79.4 79.4 ###
2014-Feb-03 Mon 3.7 3.73 3.7 3.71 74.2 74.2 ###
2014-Jan-31 Fri 3.7 3.72 3.7 3.71 ### ### ###
2014-Jan-30 Thu 3.72 3.74 3.7 3.71 429,373 ### ### ### ###
2014-Jan-29 Wed 3.73 3.76 3.73 3.76 ### ### 0.3
2014-Jan-28 Tue 3.7 3.74 3.7 3.73 817,382 ### 81.9 81.9 ###
2014-Jan-24 Fri 3.72 3.74 3.72 3.73 597,543 ### ### ### ###
2014-Jan-23 Thu 3.72 3.76 3.71 3.73 79.8 79.8 ###
2014-Jan-22 Wed 3.76 3.76 3.71 3.74 28.7 28.7 0.3
2014-Jan-21 Tue ### 3.74 ### 3.74 195,750 366,052 ### ### 0.3
2014-Jan-20 Mon ### ### ### ### 362,053 0 ### ### 0.0
2014-Jan-17 Fri 3.72 3.74 ### 3.7 163,987 306,655 26.1 26.1 0.3
2014-Jan-16 Thu ### 3.74 ### 3.74 76.9 76.9 0.3
2014-Jan-15 Wed ### 3.7 3.655 ### 69.2 69.2 0.0
2014-Jan-14 Tue 3.73 3.75 ### ### 381,952 ### 22.0 22.0 0.0
2014-Jan-13 Mon 3.75 3.75 3.73 3.75 121,475 ### ### ### 0.3
2014-Jan-10 Fri 3.71 3.76 ### 3.76 260,722 490,157 ### ### 0.3
2014-Jan-09 Thu 3.72 3.73 ### 3.7 169,754 ### 22.9 22.9 0.3
2014-Jan-08 Wed 3.71 3.75 ### 3.7 ### ### 0.3
2014-Jan-07 Tue 3.73 3.74 ### 3.74 ### ### 0.3
2014-Jan-06 Mon ### 3.71 ### ### 221,980 411,772 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu 3.71 3.72 ### ### 138,486 257,583 ### ### 0.0
2013-Dec-31 Tue ### 3.73 ### ### 228,178 425,551 69.1 69.1 0.0
2013-Dec-30 Mon ### 3.7 ### ### 130,650 ### ### ### 0.0
2013-Dec-27 Fri 3.78 3.78 ### ### ### ### 0.0
2013-Dec-24 Tue 3.79 3.79 ### 3.71 222,042 ### 11.1 11.1 ###
2013-Dec-23 Mon ### 3.73 3.57 ### ### ### 0.0
2013-Dec-20 Fri 3.56 3.72 3.56 3.7 ### ### 0.3
2013-Dec-19 Thu 3.5 3.56 3.5 3.56 ### ### 0.3
2013-Dec-18 Wed 3.5 3.55 3.48 3.54 588,570 2,068,823 ### ### 0.3
2013-Dec-17 Tue 3.49 3.51 3.44 3.48 35.4 35.4 0.2
2013-Dec-16 Mon 3.49 ### 3.44 3.49 488,020 ### ### ### ###
2013-Dec-13 Fri 3.45 3.5 3.44 3.48 753,452 2,614,478 68.8 68.8 0.2
2013-Dec-12 Thu 3.5 3.52 3.43 3.5 ### ### 0.3
2013-Dec-11 Wed 3.48 3.56 3.48 3.51 537,241 1,891,088 79.1 79.1 ###
2013-Dec-10 Tue 3.46 3.53 3.46 3.5 1,246,377 4,356,087 ### ### 0.3
2013-Dec-09 Mon 3.57 3.57 3.47 3.47 927,049 ### ### ### 0.2
2013-Dec-06 Fri 3.55 3.58 3.52 3.55 417,621 1,482,554 ### ### ###
2013-Dec-05 Thu ### ### 3.56 3.56 31.3 31.3 0.3
2013-Dec-04 Wed ### ### ### ### 617,946 0 ### ### 0.0
2013-Dec-03 Tue ### ### 3.625 ### 75.5 75.5 0.0
2013-Dec-02 Mon 3.71 3.71 ### ### 28.7 28.7 0.0
2013-Nov-29 Fri 3.71 3.75 ### 3.75 79.2 79.2 0.3
2013-Nov-28 Thu 3.75 3.82 ### ### 463,153 884,622 18.4 18.4 0.0
2013-Nov-27 Wed 3.8 3.82 3.76 3.76 29.2 29.2 0.3
2013-Nov-26 Tue 3.81 3.85 3.81 3.82 ### ### 0.3
2013-Nov-25 Mon 3.79 3.85 3.75 3.83 578,385 ### ### ### ###
2013-Nov-22 Fri ### 3.77 ### 3.75 87.9 87.9 0.3
2013-Nov-21 Thu ### ### 3.55 3.56 521,183 ### 17.8 17.8 0.3
2013-Nov-20 Wed 3.7 3.74 ### ### 319,089 ### 33.0 33.0 0.0
2013-Nov-19 Tue 3.73 3.76 3.71 3.72 362,046 1,352,241 37.6 37.6 0.3
2013-Nov-18 Mon 3.78 3.79 3.73 3.75 398,084 ### 32.3 32.3 0.3
2013-Nov-15 Fri 3.75 3.79 ### 3.78 ### ### 0.3
2013-Nov-14 Thu 3.78 3.8 3.75 3.77 331,859 ### ### ### ###
2013-Nov-13 Wed 3.78 3.82 3.76 3.76 444,857 ### 37.5 37.5 0.3
2013-Nov-12 Tue 3.82 3.85 3.78 3.8 406,646 1,551,354 32.1 32.1 ###
2013-Nov-11 Mon 3.89 ### 3.78 3.78 424,656 ### 14.9 14.9 0.3
2013-Nov-08 Fri 3.86 3.88 3.82 3.82 1,295,989 4,989,557 21.6 21.6 0.3
2013-Nov-07 Thu 3.79 3.86 3.77 3.86 ### ### 0.3
2013-Nov-06 Wed 3.8 3.84 3.77 3.77 24.8 24.8 ###
2013-Nov-05 Tue 3.88 ### 3.83 3.85 ### ### 0.3
2013-Nov-04 Mon 3.88 ### 3.82 3.82 497,327 ### 26.6 26.6 0.3
2013-Nov-01 Fri 3.85 ### 3.85 3.87 348,746 ### 81.6 81.6 ###
2013-Oct-31 Thu ### ### 3.84 3.87 ### ### ###
2013-Oct-30 Wed 3.85 ### 3.83 ### 499,572 956,680 ### ### 0.0
2013-Oct-29 Tue 3.8 3.87 3.78 3.83 680,648 2,603,478 80.4 80.4 ###
2013-Oct-28 Mon 3.8 3.825 3.78 3.8 71.7 71.7 ###
2013-Oct-25 Fri 3.81 3.86 3.73 3.75 ### ### 0.3
2013-Oct-24 Thu 3.86 ### 3.79 3.8 172,050 ### 19.3 19.3 ###
2013-Oct-23 Wed 3.88 ### 3.82 3.85 ### ### 0.3
2013-Oct-22 Tue 3.86 3.87 3.81 3.87 ### ### ###
2013-Oct-21 Mon 3.81 3.88 3.8 3.87 81.7 81.7 ###
2013-Oct-18 Fri 3.72 3.8 3.72 3.79 81.2 81.2 ###
2013-Oct-17 Thu 3.7 3.75 3.7 3.73 477,652 1,779,253 ### ### ###
2013-Oct-16 Wed 3.7 3.72 ### 3.72 573,287 ### ### ### 0.3
2013-Oct-15 Tue 3.73 ### 3.71 3.74 70.6 70.6 0.3
2013-Oct-14 Mon 3.72 3.75 ### 3.7 ### ### 0.3
2013-Oct-11 Fri ### ### ### 3.72 603,845 0 75.9 75.9 0.3
2013-Oct-10 Thu ### 3.71 ### 3.7 188,185 349,083 73.0 73.0 0.3
2013-Oct-09 Wed ### 3.72 ### 3.7 297,028 552,472 80.3 80.3 0.3
2013-Oct-08 Tue 3.7 3.71 ### ### 911,251 1,690,370 29.2 29.2 0.0
2013-Oct-07 Mon ### 3.72 ### 3.71 257,049 ### ### ### ###
2013-Oct-04 Fri ### 3.73 ### 3.7 394,056 ### ### ### 0.3
2013-Oct-03 Thu 3.72 3.745 ### 3.7 ### ### 0.3
2013-Oct-02 Wed 3.72 3.76 3.71 3.75 205,920 ### ### ### 0.3
2013-Oct-01 Tue 3.72 3.75 3.7 3.72 392,447 ### ### ### 0.3
2013-Sep-30 Mon 3.74 3.745 ### ### 26.3 26.3 0.0
2013-Sep-27 Fri 3.79 3.8 3.73 3.77 186,341 701,573 23.5 23.5 ###
2013-Sep-26 Thu 3.79 3.79 3.73 3.73 ### ### ###
2013-Sep-25 Wed 3.79 3.83 3.76 3.8 622,279 2,361,548 65.5 65.5 ###
2013-Sep-24 Tue 3.79 3.81 3.775 3.79 234,986 891,184 ### ### ###
2013-Sep-23 Mon 3.79 3.81 3.745 3.79 73.2 73.2 ###
2013-Sep-20 Fri 3.83 3.86 3.755 3.8 ### ### ###
2013-Sep-19 Thu ### ### 3.82 ### 1,726,143 ### 21.3 21.3 0.0
2013-Sep-18 Wed 3.72 3.75 ### 3.72 ### ### 0.3
2013-Sep-17 Tue ### 3.71 3.59 3.71 1,083,653 ### 88.5 88.5 ###
2013-Sep-16 Mon 3.58 ### 3.55 3.57 813,878 ### ### ### 0.3
2013-Sep-13 Fri 3.53 3.57 3.53 3.55 298,687 ### 80.4 80.4 ###
2013-Sep-12 Thu ### ### 3.51 3.55 ### ### ###
2013-Sep-11 Wed ### ### 3.58 ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 79.4 79.4 0.0
2013-Sep-09 Mon ### ### 3.58 ### ### ### 0.0
2013-Sep-06 Fri 3.56 ### 3.52 ### 82.7 82.7 0.0
2013-Sep-05 Thu 3.59 ### ### 3.56 296,778 0 28.5 28.5 0.3
2013-Sep-04 Wed ### ### 3.57 ### ### ### 0.0
2013-Sep-03 Tue 3.52 ### 3.5 ### 1,261,475 2,207,581 ### ### 0.0
2013-Sep-02 Mon 3.5 ### 3.46 3.52 ### ### ###
2013-Aug-30 Fri 3.56 ### 3.48 3.48 818,729 1,424,588 13.5 13.5 0.2
2013-Aug-29 Thu ### ### 3.57 3.58 804,988 ### 24.9 24.9 0.3
2013-Aug-28 Wed ### 3.75 ### ### ### ### 0.0
2013-Aug-27 Tue ### 3.73 ### 3.73 88.4 88.4 ###
2013-Aug-26 Mon ### ### ### ### 27.9 27.9 0.0
2013-Aug-23 Fri 3.57 ### 3.54 ### 79.4 79.4 0.0
2013-Aug-22 Thu 3.55 3.59 3.54 3.57 269,452 ### 72.9 72.9 0.3
2013-Aug-21 Wed ### ### 3.59 ### 97,480 174,976 ### ### 0.0
2013-Aug-20 Tue ### ### 3.53 ### 31.7 31.7 0.0
2013-Aug-19 Mon ### ### ### ### 29.6 29.6 0.0
2013-Aug-16 Fri 3.57 ### ### ### 340,158 0 74.5 74.5 0.0
2013-Aug-15 Thu ### ### 3.585 ### 16.8 16.8 0.0
2013-Aug-14 Wed ### 3.71 ### ### ### ### 0.0
2013-Aug-13 Tue ### 3.71 ### 3.7 70.8 70.8 0.3
2013-Aug-12 Mon ### 3.74 ### 3.71 ### ### ###
2013-Aug-09 Fri ### ### 3.57 ### 580,978 1,037,045 ### ### 0.0
2013-Aug-08 Thu ### 3.685 3.58 ### 433,326 1,574,056 84.4 84.4 0.0
2013-Aug-07 Wed ### 3.74 3.59 ### 689,754 2,527,948 30.7 30.7 0.0
2013-Aug-06 Tue ### 3.74 ### 3.7 ### ### 0.3
2013-Aug-05 Mon 3.76 3.76 ### ### 13.8 13.8 0.0
2013-Aug-02 Fri 3.87 ### 3.72 3.75 534,871 ### ### ### 0.3
2013-Aug-01 Thu 3.85 ### 3.825 3.86 1,368,077 2,616,447 ### ### 0.3
2013-Jul-31 Wed 3.87 ### 3.81 3.85 810,228 1,543,484 ### ### 0.3
2013-Jul-30 Tue 4 4 ### ### 19.8 19.8 0.0
2013-Jul-29 Mon ### ### 3.86 ### 75.3 75.3 0.0
2013-Jul-26 Fri ### ### 3.89 ### 346,250 673,456 29.8 29.8 0.0
2013-Jul-25 Thu ### ### 3.89 ### 405,945 ### ### ### 0.0
2013-Jul-24 Wed 3.81 ### 3.81 ### ### ### 0.0
2013-Jul-23 Tue ### ### 3.81 3.82 11.5 11.5 0.3
2013-Jul-22 Mon ### ### 3.83 3.89 264,225 ### ### ### 0.3
2013-Jul-19 Fri 3.84 ### 3.82 3.82 403,246 ### 27.0 27.0 0.3
2013-Jul-18 Thu ### ### 3.77 3.84 908,756 ### 5.0 5.0 0.3
2013-Jul-17 Wed ### ### 3.88 ### 82.0 82.0 0.0
2013-Jul-16 Tue ### ### ### ### 641,829 0 28.2 28.2 0.0
2013-Jul-15 Mon ### 3.955 3.82 ### 267,277 ### ### ### 0.0
2013-Jul-12 Fri 4 ### ### ### 291,889 0 16.8 16.8 0.0
2013-Jul-11 Thu ### ### ### 4 ### ### 0.3
2013-Jul-10 Wed ### ### ### ### 21.1 21.1 0.0
2013-Jul-09 Tue ### ### ### ### 994,182 0 85.1 85.1 0.0
2013-Jul-08 Mon 3.8 3.87 3.78 3.83 76.6 76.6 ###
2013-Jul-05 Fri ### ### 3.81 3.86 811,659 ### ### ### 0.3
2013-Jul-04 Thu 3.86 3.88 3.79 3.8 13.9 13.9 ###
2013-Jul-03 Wed 3.77 3.81 ### 3.81 81.4 81.4 0.3
2013-Jul-02 Tue 3.71 3.85 3.71 3.85 82.3 82.3 0.3
2013-Jul-01 Mon 3.85 3.85 ### 3.73 ### ### ###
2013-Jun-28 Fri 3.79 3.89 3.78 3.87 81.7 81.7 ###
2013-Jun-27 Thu 3.74 3.87 3.71 3.79 74.1 74.1 ###
2013-Jun-26 Wed 3.53 3.74 3.52 3.73 93.2 93.2 ###
2013-Jun-25 Tue ### ### 3.56 ### 610,422 1,086,551 31.0 31.0 0.0
2013-Jun-24 Mon 3.59 3.73 3.56 ### 773,426 ### ### ### 0.0
2013-Jun-21 Fri 3.78 3.82 ### 3.78 657,320 1,255,481 ### ### 0.3
2013-Jun-20 Thu 3.89 ### ### 3.77 16.8 16.8 ###
2013-Jun-19 Wed 3.75 ### 3.74 3.89 88.9 88.9 0.3
2013-Jun-18 Tue ### 3.72 ### ### ### ### 0.0
2013-Jun-17 Mon ### 3.72 3.53 ### 919,889 ### ### ### 0.0
2013-Jun-14 Fri 3.75 3.82 3.74 3.75 ### ### 0.3
2013-Jun-13 Thu 3.73 3.79 ### 3.79 86.4 86.4 ###
2013-Jun-12 Wed 3.73 3.8 ### 3.73 775,744 ### 73.8 73.8 ###
2013-Jun-11 Tue 3.79 3.84 3.73 3.79 72.5 72.5 ###
2013-Jun-07 Fri 3.78 3.87 3.78 3.81 78.1 78.1 0.3
2013-Jun-06 Thu 3.81 3.87 ### 3.83 ### ### ###
2013-Jun-05 Wed ### ### 3.81 3.85 612,979 1,167,724 ### ### 0.3
2013-Jun-04 Tue 4 ### 3.89 ### 409,976 ### 26.6 26.6 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri 4 ### 4 ### 889,958 ### 85.6 85.6 0.0
2013-May-30 Thu ### 4.2 ### ### 14.6 14.6 0.0
2013-May-29 Wed ### ### ### ### 1,236,685 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### 548,353 0 ### ### 0.0
2013-May-27 Mon ### ### ### ### 649,480 0 86.4 86.4 0.0
2013-May-24 Fri 4.29 ### ### ### ### ### 0.0
2013-May-23 Thu ### ### ### ### 1,405,076 0 40.2 40.2 0.0
2013-May-22 Wed ### ### ### ### 1,942,987 0 8.8 8.8 0.0
2013-May-21 Tue 4.5 4.58 4.43 4.57 ### ### ###
2013-May-20 Mon 4.59 4.59 4.52 4.54 688,723 ### 29.4 29.4 0.3
2013-May-17 Fri 4.5 4.57 4.42 4.53 1,460,141 ### 76.5 76.5 ###
2013-May-16 Thu 4.56 4.59 4.47 4.48 476,778 ### 27.5 27.5 ###
2013-May-15 Wed 4.57 4.57 4.46 4.49 25.2 25.2 ###
2013-May-14 Tue 4.53 4.58 4.48 4.52 1,159,659 5,253,255 31.2 31.2 0.3
2013-May-13 Mon ### ### 4.55 4.55 25.8 25.8 0.3
2013-May-10 Fri 4.54 ### 4.52 ### 1,956,624 4,421,970 ### ### 0.0
2013-May-09 Thu ### ### 4.57 ### 22.8 22.8 0.0
2013-May-08 Wed 4.54 ### 4.53 ### 550,945 ### ### ### 0.0
2013-May-07 Tue 4.56 ### 4.5 4.52 24.5 24.5 0.3
2013-May-06 Mon 4.51 4.57 4.5 4.56 ### ### 0.3
2013-May-03 Fri ### 4.51 ### 4.44 1,677,424 ### ### ### 0.3
2013-May-02 Thu 4.26 ### ### ### 88.7 88.7 0.0
2013-May-01 Wed ### ### 4.26 ### 375,488 799,789 24.4 24.4 0.0
2013-Apr-30 Tue ### ### ### 4.26 838,043 0 86.6 86.6 0.3
2013-Apr-29 Mon ### 4.25 ### ### 402,027 ### 31.4 31.4 0.0
2013-Apr-26 Fri ### 4.26 ### ### ### ### 0.0
2013-Apr-24 Wed 4.23 ### 4.22 4.25 468,743 989,047 67.1 67.1 ###
2013-Apr-23 Tue ### ### ### ### 696,140 0 87.2 87.2 0.0
2013-Apr-22 Mon ### ### ### ### 17.3 17.3 0.0
2013-Apr-19 Fri ### 4.2 ### ### 17.8 17.8 0.0
2013-Apr-18 Thu 4.21 4.29 ### ### ### ### 0.0
2013-Apr-17 Wed ### 4.23 ### 4.21 ### ### ###
2013-Apr-16 Tue ### ### ### ### 90.2 90.2 0.0
2013-Apr-15 Mon ### ### ### ### 40.9 40.9 0.0
2013-Apr-12 Fri ### ### ### ### 79.8 79.8 0.0
2013-Apr-11 Thu ### 4 ### ### 998,658 ### 76.3 76.3 0.0
2013-Apr-10 Wed 3.87 ### 3.85 ### 707,584 ### 81.3 81.3 0.0
2013-Apr-09 Tue 3.85 3.89 3.82 3.87 529,286 ### ### ### ###
2013-Apr-08 Mon 3.85 ### 3.82 3.87 75.9 75.9 ###
2013-Apr-05 Fri 3.85 ### 3.82 3.88 ### ### 0.3
2013-Apr-04 Thu 3.82 ### 3.82 3.88 89.8 89.8 0.3
2013-Apr-03 Wed ### ### ### ### 693,128 0 ### ### 0.0
2013-Apr-02 Tue 3.82 ### 3.82 ### 775,582 ### ### ### 0.0
2013-Mar-28 Thu ### ### 3.83 3.83 360,878 691,081 18.3 18.3 ###
2013-Mar-27 Wed 3.8 ### 3.8 ### 349,281 ### 90.0 90.0 0.0
2013-Mar-26 Tue 3.83 3.86 3.78 3.79 ### ### ###
2013-Mar-25 Mon ### ### 3.88 3.89 483,353 ### ### ### 0.3
2013-Mar-22 Fri 3.87 ### 3.87 ### 83.1 83.1 0.0
2013-Mar-21 Thu ### ### 3.86 ### 1,055,458 ### ### ### 0.0
2013-Mar-20 Wed 3.84 ### 3.84 ### 87.8 87.8 0.0
2013-Mar-19 Tue ### ### 3.86 ### 634,945 1,225,443 ### ### 0.0
2013-Mar-18 Mon ### ### 3.77 3.79 614,349 1,158,047 ### ### ###
2013-Mar-15 Fri 3.88 ### 3.85 ### 70.8 70.8 0.0
2013-Mar-14 Thu ### ### 3.83 3.83 534,584 1,023,728 ### ### ###
2013-Mar-13 Wed ### ### 3.89 ### 611,121 ### 20.7 20.7 0.0
2013-Mar-12 Tue ### ### ### ### 985,623 0 ### ### 0.0
2013-Mar-11 Mon 3.86 ### 3.86 ### 80.7 80.7 0.0
2013-Mar-08 Fri ### ### 3.89 ### 832,477 ### 23.3 23.3 0.0
2013-Mar-07 Thu ### ### 3.875 ### 671,853 ### 74.3 74.3 0.0
2013-Mar-06 Wed 3.83 ### 3.79 ### ### ### 0.0
2013-Mar-05 Tue 3.8 ### 3.79 3.84 922,144 ### 81.3 81.3 0.3
2013-Mar-04 Mon 3.76 3.79 3.73 3.73 262,872 ### 37.7 37.7 ###
2013-Mar-01 Fri 3.75 3.78 3.71 3.75 ### ### 0.3
2013-Feb-28 Thu 3.75 3.79 ### 3.76 67.8 67.8 0.3
2013-Feb-27 Wed ### 3.72 ### 3.7 638,655 ### 85.8 85.8 0.3
2013-Feb-26 Tue 3.59 ### 3.56 3.58 511,452 910,384 30.3 30.3 0.3
2013-Feb-25 Mon ### ### 3.58 3.58 602,944 ### ### ### 0.3
2013-Feb-22 Fri ### 3.71 ### ### ### ### 0.0
2013-Feb-21 Thu ### ### 3.59 3.59 35.4 35.4 ###
2013-Feb-20 Wed ### 3.72 3.58 ### 567,971 ### 87.6 87.6 0.0
2013-Feb-19 Tue 3.55 ### 3.54 ### 394,858 ### 85.2 85.2 0.0
2013-Feb-18 Mon ### ### 3.55 3.58 469,880 ### ### ### 0.3
2013-Feb-15 Fri 3.55 3.59 3.53 3.57 409,527 ### ### ### 0.3
2013-Feb-14 Thu 3.59 ### 3.58 3.59 ### ### ###
2013-Feb-13 Wed 3.52 ### 3.52 ### 85.5 85.5 0.0
2013-Feb-12 Tue ### ### 3.51 3.52 ### ### ###
2013-Feb-11 Mon 3.7 3.7 3.57 3.57 490,241 1,782,026 ### ### 0.3
2013-Feb-08 Fri 3.58 3.71 3.57 3.7 ### ### 0.3
2013-Feb-07 Thu 3.5 3.56 3.5 3.55 546,256 1,928,283 ### ### ###
2013-Feb-06 Wed 3.49 3.55 3.49 3.54 454,825 1,600,984 ### ### 0.3
2013-Feb-05 Tue 3.52 3.55 3.45 3.49 27.2 27.2 ###
2013-Feb-04 Mon 3.49 ### 3.47 3.55 87.5 87.5 ###
2013-Feb-01 Fri 3.43 3.49 3.4 3.47 ### ### 0.2
2013-Jan-31 Thu 3.4 3.45 3.385 3.4 72.1 72.1 0.2
2013-Jan-30 Wed 3.44 3.45 ### 3.4 ### ### 0.2
2013-Jan-29 Tue 3.42 3.48 3.41 3.43 ### ### 0.2
2013-Jan-25 Fri ### 3.4 3.28 ### 1,030,242 ### ### ### 0.0
2013-Jan-24 Thu 3.27 ### 3.24 3.25 334,720 542,246 ### ### 0.2
2013-Jan-23 Wed ### ### 3.25 3.27 25.2 25.2 ###
2013-Jan-22 Tue ### ### 3.25 3.26 737,225 ### 25.4 25.4 0.2
2013-Jan-21 Mon 3.26 3.29 3.26 3.28 ### ### 0.2
2013-Jan-18 Fri ### ### 3.27 3.28 24.5 24.5 0.2
2013-Jan-17 Thu ### ### 3.26 3.27 821,587 1,339,186 ### ### ###
2013-Jan-16 Wed 3.21 ### 3.21 ### 856,879 ### 87.7 87.7 0.0
2013-Jan-15 Tue 3.23 3.27 3.22 3.22 30.8 30.8 0.2
2013-Jan-14 Mon 3.25 3.28 3.24 3.24 ### ### ###
2013-Jan-11 Fri 3.24 3.27 3.23 3.24 1,094,875 3,558,343 ### ### ###
2013-Jan-10 Thu 3.27 ### ### 3.24 21.4 21.4 ###
2013-Jan-09 Wed ### ### 3.2 3.26 898,826 1,438,121 13.3 13.3 0.2
2013-Jan-08 Tue ### 3.42 3.25 3.27 2,364,385 7,885,223 ### ### ###
2013-Jan-07 Mon ### ### ### ### 1,162,888 0 ### ### 0.0
2013-Jan-04 Fri 3.26 ### 3.26 ### 89.6 89.6 0.0
2013-Jan-03 Thu 3.26 ### 3.23 ### 538,124 869,070 78.1 78.1 0.0
2013-Jan-02 Wed 3.25 ### 3.25 3.27 65.1 65.1 ###
2012-Dec-31 Mon ### ### 3.25 3.27 295,786 480,652 ### ### ###
2012-Dec-28 Fri ### ### 3.29 ### 193,129 ### ### ### 0.0
2012-Dec-27 Thu 3.27 ### 3.25 3.29 ### ### ###
2012-Dec-24 Mon 3.24 3.27 ### 3.27 80.7 80.7 ###
2012-Dec-21 Fri ### ### 3.25 3.27 600,975 976,584 ### ### ###
2012-Dec-20 Thu ### 3.41 ### ### 1,833,180 3,125,571 70.2 70.2 0.0
2012-Dec-19 Wed ### ### ### ### 516,559 0 72.1 72.1 0.0
2012-Dec-18 Tue 3.42 3.43 ### ### 1,108,429 1,900,955 12.7 12.7 0.0
2012-Dec-17 Mon ### ### 3.325 ### ### ### 0.0
2012-Dec-14 Fri 3.28 ### 3.27 ### 962,540 1,573,752 ### ### 0.0
2012-Dec-13 Thu 3.29 ### 3.24 3.28 ### ### 0.2
2012-Dec-12 Wed 3.27 ### 3.23 3.27 1,245,385 ### 70.6 70.6 ###
2012-Dec-11 Tue 3.25 3.26 3.22 3.22 21.2 21.2 0.2
2012-Dec-10 Mon 3.29 ### 3.22 3.22 1,396,440 ### ### ### 0.2
2012-Dec-07 Fri 3.26 ### 3.23 3.25 ### ### 0.2
2012-Dec-06 Thu 3.22 ### 3.22 3.22 1,013,086 ### ### ### 0.2
2012-Dec-05 Wed 3.22 3.27 3.21 3.24 924,740 2,996,157 ### ### ###
2012-Dec-04 Tue ### 3.22 ### 3.2 998,982 ### 87.9 87.9 0.2
2012-Dec-03 Mon ### ### ### ### 456,878 0 23.2 23.2 0.0
2012-Nov-30 Fri ### ### ### ### 1,179,957 0 64.7 64.7 0.0
2012-Nov-29 Thu ### ### ### ### 24.5 24.5 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue ### ### ### ### 1,157,855 0 ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 570,086 0 ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 22.6 22.6 0.0
2012-Nov-22 Thu ### ### ### ### 2,869,281 0 16.6 16.6 0.0
2012-Nov-21 Wed ### ### ### ### 22.4 22.4 0.0
2012-Nov-20 Tue ### ### ### ### 445,674 0 ### ### 0.0
2012-Nov-19 Mon ### 3.2 ### ### 789,653 1,263,444 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 77.5 77.5 0.0
2012-Nov-15 Thu ### ### ### ### 1,456,643 0 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 89.4 89.4 0.0
2012-Nov-13 Tue ### ### ### ### 33.4 33.4 0.0
2012-Nov-12 Mon ### ### ### ### 20.1 20.1 0.0
2012-Nov-09 Fri ### ### ### ### 2,613,583 0 22.6 22.6 0.0
2012-Nov-08 Thu ### ### ### ### 821,556 0 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue ### ### ### ### 1,321,846 0 85.5 85.5 0.0
2012-Nov-05 Mon ### ### ### ### 31.3 31.3 0.0
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 1,012,123 0 ### ### 0.0
2012-Oct-31 Wed ### 3.22 3.145 ### 1,711,083 5,445,521 66.8 66.8 0.0
2012-Oct-30 Tue ### 3.25 ### ### ### ### 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri 3.21 3.22 ### ### ### ### 0.0
2012-Oct-25 Thu ### 3.185 ### ### 730,380 ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### 1,246,282 0 27.9 27.9 0.0
2012-Oct-23 Tue ### ### ### ### 969,653 0 ### ### 0.0
2012-Oct-22 Mon ### 3.085 2.89 ### ### ### 0.0
2012-Oct-19 Fri 2.88 ### 2.87 ### 83.7 83.7 0.0
2012-Oct-18 Thu ### ### 2.88 2.88 779,225 1,122,084 23.1 23.1 0.2
2012-Oct-17 Wed ### ### 2.89 ### 849,450 1,227,455 26.8 26.8 0.0
2012-Oct-16 Tue 2.85 2.88 2.83 2.87 ### ### ###
2012-Oct-15 Mon ### ### 2.82 2.82 838,278 1,181,971 12.1 12.1 ###
2012-Oct-12 Fri ### ### 2.81 2.81 800,775 1,125,088 7.5 7.5 ###
2012-Oct-11 Thu ### ### ### ### 71.2 71.2 0.0
2012-Oct-10 Wed 2.85 ### 2.83 ### 609,757 ### 82.9 82.9 0.0
2012-Oct-09 Tue 2.82 2.85 2.81 2.84 ### ### 0.2
2012-Oct-08 Mon 2.88 2.88 ### 2.85 26.3 26.3 ###
2012-Oct-05 Fri 2.84 2.88 2.84 2.87 281,950 806,377 73.3 73.3 ###
2012-Oct-04 Thu 2.84 2.87 2.81 2.84 703,556 ### 66.9 66.9 0.2
2012-Oct-03 Wed 2.87 ### 2.8 2.83 ### ### 0.2
2012-Oct-02 Tue 2.84 2.875 ### 2.85 ### ### ###
2012-Oct-01 Mon 2.82 2.86 ### 2.85 81.4 81.4 ###
2012-Sep-28 Fri 2.8 ### 2.79 2.88 ### ### 0.2
2012-Sep-27 Thu 2.78 2.85 2.78 2.82 ### ### ###
2012-Sep-26 Wed 2.77 2.77 2.74 2.76 ### ### 0.2
2012-Sep-25 Tue 2.74 2.81 2.74 2.8 858,772 ### 88.5 88.5 0.2
2012-Sep-24 Mon 2.73 2.76 ### 2.74 ### ### 0.2
2012-Sep-21 Fri 2.74 2.76 ### 2.75 73.3 73.3 ###
2012-Sep-20 Thu ### ### ### 2.78 1,963,147 0 ### ### 0.2
2012-Sep-19 Wed 2.73 2.75 ### ### 978,978 ### ### ### 0.0
2012-Sep-18 Tue 2.73 2.75 2.71 2.72 ### ### 0.2
2012-Sep-17 Mon 2.74 2.75 2.73 2.73 194,223 532,171 28.2 28.2 ###
2012-Sep-14 Fri 2.8 2.8 ### 2.75 ### ### ###
2012-Sep-13 Thu 2.78 2.83 2.74 2.76 25.7 25.7 0.2
2012-Sep-12 Wed 2.76 2.8 2.72 2.78 ### ### 0.2
2012-Sep-11 Tue ### 2.74 ### 2.71 185,759 254,489 76.4 76.4 ###
2012-Sep-10 Mon 2.8 2.81 2.7 2.71 ### ### ###
2012-Sep-07 Fri 2.8 2.8 2.72 2.74 ### ### 0.2
2012-Sep-06 Thu ### ### 2.75 2.8 ### ### 0.2
2012-Sep-05 Wed 2.78 2.8 2.73 2.76 ### ### 0.2
2012-Sep-04 Tue ### 2.75 2.655 2.74 89.5 89.5 0.2
2012-Sep-03 Mon ### ### ### ### 338,179 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 72.2 72.2 0.0
2012-Aug-30 Thu ### ### ### ### 843,489 0 ### ### 0.0
2012-Aug-29 Wed 2.52 ### ### ### 93.7 93.7 0.0
2012-Aug-28 Tue 2.5 2.54 2.475 2.53 566,024 ### ### ### ###
2012-Aug-27 Mon 2.52 2.57 2.46 2.5 314,177 790,155 ### ### 0.2
2012-Aug-24 Fri 2.57 2.575 2.5 2.5 195,557 496,225 ### ### 0.2
2012-Aug-23 Thu ### ### 2.57 2.58 611,475 785,745 17.4 17.4 0.2
2012-Aug-22 Wed 2.56 2.58 2.54 2.58 ### ### 0.2
2012-Aug-21 Tue 2.49 2.57 2.46 2.54 ### ### ###
2012-Aug-20 Mon 2.48 2.54 2.46 2.47 27.4 27.4 ###
2012-Aug-17 Fri 2.41 2.47 2.41 2.45 ### ### 0.2
2012-Aug-16 Thu 2.46 2.47 2.41 2.43 ### ### ###
2012-Aug-15 Wed 2.51 2.52 2.46 2.46 ### ### 0.2
2012-Aug-14 Tue 2.55 2.56 2.48 2.51 533,227 ### 17.6 17.6 ###
2012-Aug-13 Mon 2.52 ### 2.49 2.54 502,351 625,426 ### ### ###
2012-Aug-10 Fri 2.5 2.51 2.48 2.48 26.4 26.4 0.2
2012-Aug-09 Thu 2.54 2.54 2.5 2.5 ### ### 0.2
2012-Aug-08 Wed 2.53 2.54 2.46 2.54 72.2 72.2 ###
2012-Aug-07 Tue ### ### 2.53 2.55 11.5 11.5 0.2
2012-Aug-06 Mon ### 2.73 2.59 ### 355,986 946,922 ### ### 0.0
2012-Aug-03 Fri 2.56 2.58 2.51 2.58 80.4 80.4 0.2
2012-Aug-02 Thu 2.53 2.57 2.46 2.57 ### ### ###
2012-Aug-01 Wed 2.48 2.555 2.48 2.5 915,487 ### 82.0 82.0 0.2
2012-Jul-30 Mon 2.44 2.52 2.41 2.52 605,653 ### ### ### ###
2012-Jul-27 Fri 2.41 2.43 ### 2.43 167,728 203,789 ### ### ###
2012-Jul-26 Thu ### ### ### ### 89.7 89.7 0.0
2012-Jul-25 Wed ### ### 2.29 2.29 272,674 ### ### ### ###
2012-Jul-24 Tue ### ### ### ### 240,445 0 29.7 29.7 0.0
2012-Jul-23 Mon ### ### ### ### 426,845 0 ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 16.9 16.9 0.0
2012-Jul-19 Thu ### 2.4 ### ### 15.2 15.2 0.0
2012-Jul-18 Wed ### 2.42 ### ### 22.0 22.0 0.0
2012-Jul-17 Tue 2.28 ### 2.28 ### 92.1 92.1 0.0
2012-Jul-16 Mon ### ### 2.26 2.28 307,971 ### ### ### 0.2
2012-Jul-13 Fri 2.27 2.345 2.27 ### 89.3 89.3 0.0
2012-Jul-12 Thu ### ### 2.25 2.27 26.6 26.6 0.2
2012-Jul-11 Wed 2.26 2.29 2.23 2.29 234,240 529,382 ### ### ###
2012-Jul-10 Tue 2.27 2.27 2.24 2.25 30.2 30.2 ###
2012-Jul-09 Mon 2.27 ### 2.26 2.28 ### ### 0.2
2012-Jul-06 Fri ### ### 2.24 ### 2,150,120 ### ### ### 0.0
2012-Jul-05 Thu ### ### 2.28 2.29 ### ### ###
2012-Jul-04 Wed ### 2.4 ### ### 601,973 ### 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### ### ### ### 0.0
2012-Jul-02 Mon ### ### 2.28 ### 580,749 662,053 83.5 83.5 0.0
2012-Jun-29 Fri 2.24 ### 2.21 2.27 966,320 1,067,783 66.0 66.0 0.2
2012-Jun-28 Thu 2.24 ### 2.23 2.26 359,880 ### 79.4 79.4 ###
2012-Jun-27 Wed 2.2 2.23 ### 2.21 71.0 71.0 0.2
2012-Jun-26 Tue 2.22 2.24 ### ### 1,214,856 ### ### ### 0.0
2012-Jun-25 Mon 2.25 2.27 2.22 2.22 ### ### 0.2
2012-Jun-22 Fri ### ### 2.29 ### 77.4 77.4 0.0
2012-Jun-21 Thu 2.29 2.29 2.255 2.28 ### ### 0.2
2012-Jun-20 Wed ### ### 2.25 2.25 10.3 10.3 ###
2012-Jun-19 Tue ### ### 2.26 ### ### ### 0.0
2012-Jun-18 Mon 2.28 ### 2.23 ### 628,643 ### 82.9 82.9 0.0
2012-Jun-15 Fri 2.24 2.25 2.22 2.23 29.1 29.1 ###
2012-Jun-14 Thu 2.25 2.27 2.2 2.2 17.3 17.3 0.2
2012-Jun-13 Wed ### ### 2.24 2.24 13.1 13.1 ###
2012-Jun-12 Tue ### ### 2.26 ### 726,449 820,887 75.9 75.9 0.0
2012-Jun-08 Fri ### ### ### ### 1,081,845 0 ### ### 0.0
2012-Jun-07 Thu 2.27 ### 2.25 ### 665,781 ### ### ### 0.0
2012-Jun-06 Wed 2.24 2.27 2.22 2.23 453,746 1,018,659 ### ### ###
2012-Jun-05 Tue 2.24 2.25 2.2 2.22 ### ### 0.2
2012-Jun-04 Mon ### 2.22 ### 2.21 512,045 ### ### ### 0.2
2012-Jun-01 Fri 2.21 2.26 2.21 2.23 ### ### ###
2012-May-31 Thu ### 2.25 ### 2.25 581,122 ### ### ### ###
2012-May-30 Wed ### 2.185 ### ### 25.8 25.8 0.0
2012-May-29 Tue ### ### ### 2.2 222,886 0 78.5 78.5 0.2
2012-May-28 Mon ### ### ### ### 79.8 79.8 0.0
2012-May-25 Fri ### ### ### ### 17.8 17.8 0.0
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed 2.2 2.21 ### ### 408,280 451,149 27.8 27.8 0.0
2012-May-22 Tue ### 2.23 ### 2.22 ### ### 0.2
2012-May-21 Mon 2.2 2.2 ### ### 257,789 ### 22.5 22.5 0.0
2012-May-18 Fri 2.22 2.23 ### ### 1,268,158 ### ### ### 0.0
2012-May-17 Thu 2.22 2.25 ### 2.22 2,305,387 ### ### ### 0.2
2012-May-16 Wed ### 2.23 ### ### 1,514,970 ### 50.4 50.4 0.0
2012-May-15 Tue 2.23 2.26 ### 2.21 1,409,089 1,592,270 35.8 35.8 0.2
2012-May-14 Mon 2.25 2.25 ### 2.22 611,588 ### ### ### 0.2
2012-May-11 Fri 2.26 ### 2.23 2.24 902,326 ### ### ### ###
2012-May-10 Thu 2.25 2.29 2.25 2.28 679,751 ### 77.0 77.0 0.2
2012-May-09 Wed ### ### 2.26 2.28 1,001,145 ### ### ### 0.2
2012-May-08 Tue 2.4 2.4 ### ### 1,151,349 ### ### ### 0.0
2012-May-07 Mon ### 2.4 ### ### ### ### 0.0
2012-May-04 Fri 2.4 2.42 ### ### ### ### 0.0
2012-May-03 Thu 2.46 2.47 2.41 2.41 ### ### 0.2
2012-May-02 Wed 2.48 2.55 2.46 2.48 1,009,657 ### 71.2 71.2 0.2
2012-May-01 Tue 2.49 2.49 2.42 2.46 23.2 23.2 0.2
2012-Apr-30 Mon 2.41 2.53 ### 2.52 93.9 93.9 ###
2012-Apr-27 Fri 2.42 2.44 ### 2.4 258,578 ### 26.3 26.3 ###
2012-Apr-26 Thu 2.43 2.46 2.4 2.42 ### ### 0.2
2012-Apr-24 Tue ### 2.44 ### 2.42 ### ### 0.2
2012-Apr-23 Mon ### 2.43 ### ### 78.2 78.2 0.0
2012-Apr-20 Fri ### 2.4 ### ### 27.2 27.2 0.0
2012-Apr-19 Thu ### 2.46 ### ### 470,177 ### ### ### 0.0
2012-Apr-18 Wed 2.29 ### 2.29 ### 81.8 81.8 0.0
2012-Apr-17 Tue 2.28 ### 2.28 2.28 282,882 322,485 76.1 76.1 0.2
2012-Apr-16 Mon 2.24 ### 2.24 2.28 242,372 271,456 87.1 87.1 0.2
2012-Apr-13 Fri 2.26 ### 2.25 ### ### ### 0.0
2012-Apr-12 Thu 2.2 2.25 ### 2.24 83.9 83.9 ###
2012-Apr-11 Wed ### 2.21 ### 2.2 330,958 ### ### ### 0.2
2012-Apr-10 Tue 2.22 2.22 ### ### 759,672 ### ### ### 0.0
2012-Apr-05 Thu 2.23 2.26 2.21 2.23 732,243 ### 69.9 69.9 ###
2012-Apr-04 Wed 2.2 2.23 ### 2.22 771,448 ### 79.2 79.2 0.2
2012-Apr-03 Tue 2.21 2.25 2.21 2.23 453,944 ### 80.3 80.3 ###
2012-Apr-02 Mon 2.24 2.24 ### 2.23 35.0 35.0 ###
2012-Mar-30 Fri 2.22 2.24 2.22 2.22 389,528 868,647 66.9 66.9 0.2
2012-Mar-29 Thu 2.26 2.26 ### 2.22 1,834,144 2,072,582 19.3 19.3 0.2
2012-Mar-28 Wed 2.25 2.26 2.23 2.26 177,027 397,425 68.3 68.3 ###
2012-Mar-27 Tue 2.2 2.21 2.185 2.21 304,646 669,459 73.1 73.1 0.2
2012-Mar-26 Mon ### 2.2 ### ### 78.5 78.5 0.0
2012-Mar-23 Fri ### 2.2 ### ### 68.2 68.2 0.0
2012-Mar-22 Thu ### 2.22 ### ### 73.5 73.5 0.0
2012-Mar-21 Wed 2.25 2.25 ### ### 10.4 10.4 0.0
2012-Mar-20 Tue 2.23 2.24 2.2 2.2 413,585 918,158 ### ### 0.2
2012-Mar-19 Mon 2.28 2.28 2.21 2.28 331,728 744,729 ### ### 0.2
2012-Mar-16 Fri ### ### 2.22 2.24 9.7 9.7 ###
2012-Mar-15 Thu ### ### 2.26 ### ### ### 0.0
2012-Mar-14 Wed 2.24 2.28 ### 2.27 866,248 987,522 ### ### 0.2
2012-Mar-13 Tue ### 2.24 ### 2.22 ### ### 0.2
2012-Mar-12 Mon ### ### ### ### 76.8 76.8 0.0
2012-Mar-09 Fri ### ### 2.155 ### 980,683 1,056,685 71.5 71.5 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-16 22:35:53 thru 2024-04-16 22:35:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000