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 Sun 25-Jun-01 01:52:43 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(CIF) CHALLENGER INFRASTRUCTURE FUND Daily Prices Page 2...

     Prev Section TOC    Company Info for CIF    Limits Next Section


Company Details for (CIF) CHALLENGER INFRASTRUCTURE FUND

Listing Code CIF
Listing Name CHALLENGER INFRASTRUCTURE FUND
GICS Sector Utilities
ISIN Name CHALLENGER INFRAST.
ISIN Security CL.A STAPLED UNITS FULLY PAID
ISIN Code AU000000CIF1


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for CIF .. Monday 29th October 2012

CIF 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 0.845 ### 2.4
MAX 4.4 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

600 Days for (CIF) CHALLENGER INFRASTRUCTURE FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2010-Aug-17 Tue ### ### 1.285 1.29 117,020 75,185 ### ### 0.1
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 171,183 0 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### ### ### 1.325 ### ### 0.1
2010-Aug-10 Tue ### ### ### ### 205,840 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 135,352 0 ### ### 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu ### 1.345 ### ### 76,449 ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### 140,852 0 ### ### 0.0
2010-Aug-03 Tue 1.355 1.355 1.345 ### 31.0 31.0 0.0
2010-Aug-02 Mon ### ### ### ### 196,255 0 69.8 69.8 0.0
2010-Jul-30 Fri ### 1.355 ### 1.355 205,471 ### 79.3 79.3 ###
2010-Jul-29 Thu ### 1.355 ### ### 74.2 74.2 0.0
2010-Jul-28 Wed ### ### ### ### 72.7 72.7 0.0
2010-Jul-27 Tue ### ### ### 1.345 245,443 0 ### ### ###
2010-Jul-26 Mon ### 1.355 1.345 ### 210,229 ### 70.4 70.4 0.0
2010-Jul-23 Fri 1.345 ### ### ### 67.9 67.9 0.0
2010-Jul-22 Thu ### 1.345 ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### 209,888 0 77.9 77.9 0.0
2010-Jul-20 Tue ### ### ### ### 511,887 0 82.5 82.5 0.0
2010-Jul-19 Mon ### ### 1.325 ### 151,772 100,548 79.6 79.6 0.0
2010-Jul-16 Fri ### ### ### ### 84.1 84.1 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### 1.29 ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 23.6 23.6 0.0
2010-Jul-12 Mon ### ### 1.28 ### 23.5 23.5 0.0
2010-Jul-09 Fri ### ### ### ### 388,170 0 ### ### 0.0
2010-Jul-08 Thu ### ### 1.29 ### 46,359 ### 20.2 20.2 0.0
2010-Jul-07 Wed ### ### 1.29 1.29 ### ### 0.1
2010-Jul-06 Tue ### ### 1.285 ### 96,383 61,926 ### ### 0.0
2010-Jul-05 Mon ### ### ### 1.325 ### ### 0.1
2010-Jul-02 Fri ### ### 1.285 ### 154,675 99,378 ### ### 0.0
2010-Jul-01 Thu ### 1.355 ### 1.345 54,553 36,959 29.8 29.8 ###
2010-Jun-30 Wed ### ### ### ### 95,256 0 88.2 88.2 0.0
2010-Jun-29 Tue 1.325 1.355 ### ### ### ### 0.0
2010-Jun-28 Mon ### 1.345 ### 1.345 ### ### ###
2010-Jun-25 Fri ### ### 1.325 ### ### ### 0.0
2010-Jun-24 Thu ### ### ### 1.355 9.6 9.6 ###
2010-Jun-23 Wed 1.45 1.475 1.42 1.42 291,351 ### 22.7 22.7 ###
2010-Jun-22 Tue 1.475 1.48 ### 1.48 152,689 112,989 ### ### 0.1
2010-Jun-21 Mon 1.42 1.47 ### 1.425 7,471,326 5,491,424 ### ### ###
2010-Jun-18 Fri 1.375 1.45 ### 1.45 949,577 688,443 ### ### ###
2010-Jun-17 Thu ### 1.455 ### 1.43 157,543 ### 88.3 88.3 0.1
2010-Jun-16 Wed ### 1.375 ### ### 154,442 106,178 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### ### ### 0.0
2010-Jun-11 Fri 1.355 ### ### ### 247,725 0 ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 84.2 84.2 0.0
2010-Jun-09 Wed ### ### ### ### 39,426 0 34.4 34.4 0.0
2010-Jun-08 Tue ### 1.345 ### ### ### ### 0.0
2010-Jun-07 Mon ### ### ### ### 31,753 0 ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 91.5 91.5 0.0
2010-Jun-03 Thu 1.325 ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 59,087 0 ### ### 0.0
2010-Jun-01 Tue ### ### 1.285 ### 185,251 119,023 91.4 91.4 0.0
2010-May-31 Mon ### ### ### ### 241,348 0 ### ### 0.0
2010-May-28 Fri ### 1.345 ### ### 263,345 ### ### ### 0.0
2010-May-27 Thu ### ### ### ### 63.1 63.1 0.0
2010-May-26 Wed ### ### ### ### 271,026 0 ### ### 0.0
2010-May-25 Tue ### ### 1.325 ### 163,581 108,372 ### ### 0.0
2010-May-24 Mon ### ### 1.375 ### 203,671 140,023 61.5 61.5 0.0
2010-May-21 Fri 1.4 1.43 ### 1.4 328,789 235,084 58.1 58.1 ###
2010-May-20 Thu 1.425 1.425 1.41 1.42 220,789 ### ### ### ###
2010-May-19 Wed 1.43 1.43 1.41 1.425 148,873 ### 47.8 47.8 ###
2010-May-18 Tue 1.43 1.445 1.425 1.445 252,482 ### 86.3 86.3 ###
2010-May-17 Mon 1.445 1.45 1.43 ### 141,541 ### 46.3 46.3 0.0
2010-May-14 Fri 1.45 1.47 1.44 1.46 471,122 685,482 ### ### 0.1
2010-May-13 Thu 1.46 1.485 1.43 1.45 258,576 376,874 21.9 21.9 ###
2010-May-12 Wed 1.45 1.47 1.45 1.46 61,722 ### ### ### 0.1
2010-May-11 Tue ### ### 1.45 1.45 ### ### ###
2010-May-10 Mon ### 1.445 1.43 ### 48.9 48.9 0.0
2010-May-07 Fri 1.445 1.46 1.43 ### ### ### 0.0
2010-May-06 Thu 1.45 1.47 1.43 1.46 143,640 208,278 80.1 80.1 0.1
2010-May-05 Wed 1.45 1.46 1.41 1.46 71.3 71.3 0.1
2010-May-04 Tue 1.48 1.48 ### ### ### ### 0.0
2010-May-03 Mon 1.47 1.48 1.47 1.47 120,220 177,324 ### ### ###
2010-Apr-30 Fri 1.47 1.49 1.455 1.49 149,540 ### 83.2 83.2 ###
2010-Apr-29 Thu 1.48 1.48 1.47 1.47 213,681 315,179 39.7 39.7 ###
2010-Apr-28 Wed 1.48 1.48 1.47 1.48 359,280 ### 69.0 69.0 0.1
2010-Apr-27 Tue 1.48 1.49 1.47 1.49 79.7 79.7 ###
2010-Apr-23 Fri 1.47 1.52 1.47 1.49 ### ### ###
2010-Apr-22 Thu 1.48 1.48 1.47 1.48 345,855 ### 74.4 74.4 0.1
2010-Apr-21 Wed 1.48 1.49 1.47 1.48 464,952 688,128 ### ### 0.1
2010-Apr-20 Tue 1.485 ### 1.48 ### ### ### 0.0
2010-Apr-19 Mon 1.48 ### 1.48 1.49 80.7 80.7 ###
2010-Apr-16 Fri 1.49 ### 1.485 ### 74.5 74.5 0.0
2010-Apr-15 Thu 1.5 1.52 1.5 1.51 639,527 965,685 76.1 76.1 0.1
2010-Apr-14 Wed 1.49 1.54 1.49 1.54 ### ### ###
2010-Apr-13 Tue 1.49 1.5 1.48 1.5 460,986 ### 82.7 82.7 0.1
2010-Apr-12 Mon 1.49 1.5 1.475 1.5 ### ### 0.1
2010-Apr-09 Fri 1.49 1.51 1.46 1.51 ### ### 0.1
2010-Apr-08 Thu 1.49 1.51 1.475 1.5 74.1 74.1 0.1
2010-Apr-07 Wed 1.52 1.53 1.49 1.5 389,344 ### 21.9 21.9 0.1
2010-Apr-06 Tue 1.49 1.54 1.49 1.54 88.2 88.2 ###
2010-Apr-01 Thu 1.5 1.53 1.5 1.5 63.3 63.3 0.1
2010-Mar-31 Wed 1.49 1.53 1.47 1.53 ### ### ###
2010-Mar-30 Tue 1.44 1.52 1.44 1.5 887,724 ### 92.5 92.5 0.1
2010-Mar-29 Mon 1.43 1.445 1.385 1.445 78.9 78.9 ###
2010-Mar-26 Fri 1.5 1.5 1.4 1.43 5,326,571 7,723,527 ### ### 0.1
2010-Mar-25 Thu 1.52 1.525 1.52 1.52 73.2 73.2 0.1
2010-Mar-24 Wed 1.545 1.55 1.5 1.52 133,123 ### ### ### 0.1
2010-Mar-23 Tue 1.49 ### 1.49 ### ### ### 0.0
2010-Mar-22 Mon 1.5 1.525 1.49 ### ### ### 0.0
2010-Mar-19 Fri ### ### 1.51 1.51 ### ### 0.1
2010-Mar-18 Thu ### ### 1.55 1.55 422,171 327,182 10.7 10.7 ###
2010-Mar-17 Wed 1.585 ### 1.575 ### 79.8 79.8 0.0
2010-Mar-16 Tue ### ### ### ### 85.0 85.0 0.0
2010-Mar-15 Mon ### ### 1.59 ### 86.9 86.9 0.0
2010-Mar-12 Fri ### ### 1.57 ### ### ### 0.0
2010-Mar-11 Thu ### ### 1.55 ### 166,552 129,077 ### ### 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 49,281 0 ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 71.3 71.3 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### 99,327 0 ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 1,293,124 0 81.0 81.0 0.0
2010-Mar-02 Tue ### ### ### ### 78.4 78.4 0.0
2010-Mar-01 Mon ### 1.7 ### 1.7 214,056 181,947 ### ### ###
2010-Feb-26 Fri 1.655 1.675 1.655 ### 78.2 78.2 0.0
2010-Feb-25 Thu ### 1.7 ### ### 71,849 61,071 ### ### 0.0
2010-Feb-24 Wed ### 1.7 ### 1.645 82.2 82.2 0.1
2010-Feb-23 Tue 1.59 ### 1.59 ### 270,152 214,770 ### ### 0.0
2010-Feb-22 Mon 1.625 ### ### ### 110,079 0 74.4 74.4 0.0
2010-Feb-19 Fri ### 1.675 ### ### ### ### 0.0
2010-Feb-18 Thu 1.56 1.645 1.56 1.645 96.3 96.3 0.1
2010-Feb-17 Wed 1.56 ### 1.55 ### 90,955 ### ### ### 0.0
2010-Feb-16 Tue 1.56 1.57 1.555 1.56 ### ### ###
2010-Feb-15 Mon 1.55 1.56 1.55 1.56 78,970 ### 77.6 77.6 ###
2010-Feb-12 Fri 1.54 ### ### ### 88.6 88.6 0.0
2010-Feb-11 Thu 1.55 1.58 1.53 1.57 ### ### 0.1
2010-Feb-10 Wed ### ### 1.55 1.55 203,353 ### 9.7 9.7 ###
2010-Feb-09 Tue ### ### 1.57 1.57 1,349,788 1,059,583 23.8 23.8 0.1
2010-Feb-08 Mon 1.58 ### 1.57 ### 63,376 49,750 ### ### 0.0
2010-Feb-05 Fri ### ### 1.54 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### 37.8 37.8 0.0
2010-Feb-03 Wed ### ### ### ### 195,328 0 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### 164,457 0 ### ### 0.0
2010-Feb-01 Mon ### ### 1.57 ### 38.9 38.9 0.0
2010-Jan-29 Fri ### ### ### ### 145,748 0 ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 192,378 0 ### ### 0.0
2010-Jan-27 Wed 1.645 ### ### ### ### ### 0.0
2010-Jan-25 Mon 1.685 1.685 ### 1.675 22.4 22.4 ###
2010-Jan-22 Fri ### 1.7 ### 1.7 1,066,425 ### ### ### ###
2010-Jan-21 Thu 1.7 ### ### ### 79.1 79.1 0.0
2010-Jan-20 Wed ### 1.7 1.675 1.7 2,145,240 ### 77.0 77.0 ###
2010-Jan-19 Tue 1.71 1.71 ### 1.71 ### ### 0.1
2010-Jan-18 Mon ### 1.725 ### 1.71 81,683 70,451 ### ### 0.1
2010-Jan-15 Fri 1.725 1.745 1.725 1.73 ### ### ###
2010-Jan-14 Thu 1.71 1.74 1.71 1.73 ### ### ###
2010-Jan-13 Wed 1.74 1.74 1.71 1.72 362,350 625,053 23.9 23.9 0.1
2010-Jan-12 Tue 1.74 1.745 1.74 1.74 ### ### 0.1
2010-Jan-11 Mon 1.74 1.75 1.74 1.75 186,173 324,871 69.6 69.6 0.1
2010-Jan-08 Fri 1.77 1.77 1.74 1.76 63,544 ### 31.9 31.9 0.1
2010-Jan-07 Thu 1.76 1.77 1.755 1.77 20,950 36,924 71.4 71.4 ###
2010-Jan-06 Wed ### 1.79 1.76 1.78 ### ### 0.1
2010-Jan-05 Tue 1.78 1.79 ### 1.78 1,135,358 1,016,145 ### ### 0.1
2010-Jan-04 Mon 1.825 1.825 1.78 1.78 ### ### 0.1
2009-Dec-31 Thu ### 1.87 ### 1.87 1,013,782 947,886 ### ### ###
2009-Dec-30 Wed 1.82 ### 1.82 1.88 ### ### 0.1
2009-Dec-29 Tue 1.8 ### 1.79 1.85 82.9 82.9 0.1
2009-Dec-24 Thu 1.79 1.8 1.77 1.8 326,746 583,241 ### ### 0.1
2009-Dec-23 Wed 1.75 1.79 1.75 1.79 82.6 82.6 0.1
2009-Dec-22 Tue 1.755 1.79 1.75 1.79 ### ### 0.1
2009-Dec-21 Mon 1.75 1.8 1.75 1.79 86.8 86.8 0.1
2009-Dec-18 Fri 1.8 1.8 1.73 1.73 10.3 10.3 ###
2009-Dec-17 Thu 1.79 1.84 1.79 1.84 ### ### ###
2009-Dec-16 Wed 1.825 1.825 1.76 1.79 22.2 22.2 0.1
2009-Dec-15 Tue ### 1.845 ### ### 90.4 90.4 0.0
2009-Dec-14 Mon 1.86 1.86 ### ### 85,353 79,378 7.8 7.8 0.0
2009-Dec-11 Fri 1.85 1.87 1.84 1.845 ### ### ###
2009-Dec-10 Thu ### 1.85 1.77 1.845 132,728 ### ### ### ###
2009-Dec-09 Wed 1.8 1.87 1.77 1.85 89.6 89.6 0.1
2009-Dec-08 Tue 1.89 ### 1.79 1.82 67,557 ### ### ### ###
2009-Dec-07 Mon 1.89 ### 1.84 1.89 78.0 78.0 ###
2009-Dec-04 Fri 1.84 1.89 1.83 1.89 777,157 ### 88.6 88.6 ###
2009-Dec-03 Thu 1.86 1.87 1.85 1.85 43,226 ### ### ### 0.1
2009-Dec-02 Wed 1.85 1.88 ### ### 73.8 73.8 0.0
2009-Dec-01 Tue 1.86 1.88 1.8 1.855 ### ### 0.1
2009-Nov-30 Mon 1.85 ### ### 1.86 ### ### 0.1
2009-Nov-27 Fri 1.87 ### 1.78 1.86 46.2 46.2 0.1
2009-Nov-26 Thu 1.855 ### 1.845 1.87 78.8 78.8 ###
2009-Nov-25 Wed 1.86 1.87 1.82 1.87 31,425 57,979 ### ### ###
2009-Nov-24 Tue ### ### ### 1.86 121,856 0 24.3 24.3 0.1
2009-Nov-23 Mon 1.86 ### 1.86 1.86 67,179 62,476 ### ### 0.1
2009-Nov-20 Fri 1.8 ### 1.8 1.86 90.6 90.6 0.1
2009-Nov-19 Thu ### ### 1.76 1.78 107,758 94,827 5.3 5.3 0.1
2009-Nov-18 Wed ### ### 1.85 1.85 145,480 ### 8.4 8.4 0.1
2009-Nov-17 Tue ### ### 1.85 ### 83.1 83.1 0.0
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### 2 ### 1.955 ### ### ###
2009-Nov-12 Thu 2 ### ### ### 171,771 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 2 ### 1.945 1.955 ### ### ###
2009-Nov-09 Mon ### 2 1.845 2 63.0 63.0 0.1
2009-Nov-06 Fri 1.87 ### ### ### 93.9 93.9 0.0
2009-Nov-05 Thu 1.82 1.87 1.785 1.87 88.8 88.8 ###
2009-Nov-04 Wed 1.78 1.82 1.755 1.82 85.4 85.4 ###
2009-Nov-03 Tue ### 1.78 ### 1.78 ### ### 0.1
2009-Nov-02 Mon ### ### 1.59 ### 99,948 79,458 8.1 8.1 0.0
2009-Oct-30 Fri 1.74 1.74 ### 1.7 ### ### ###
2009-Oct-29 Thu 1.75 1.75 1.72 1.75 83.0 83.0 0.1
2009-Oct-28 Wed 1.75 1.76 1.74 1.75 81,224 142,142 ### ### 0.1
2009-Oct-27 Tue ### 1.79 ### 1.75 44.2 44.2 0.1
2009-Oct-26 Mon ### ### ### 1.76 117,347 0 35.8 35.8 0.1
2009-Oct-23 Fri 1.77 1.77 1.75 1.76 ### ### 0.1
2009-Oct-22 Thu 1.72 1.79 1.7 1.76 1,150,282 2,007,242 84.1 84.1 0.1
2009-Oct-21 Wed 1.645 1.71 ### 1.71 89.1 89.1 0.1
2009-Oct-20 Tue ### ### ### ### 85.0 85.0 0.0
2009-Oct-19 Mon 1.585 1.655 1.58 1.655 ### ### 0.1
2009-Oct-16 Fri ### ### 1.56 1.57 165,573 129,146 12.3 12.3 0.1
2009-Oct-15 Thu ### ### ### ### 137,255 0 20.5 20.5 0.0
2009-Oct-14 Wed ### 1.685 ### ### 44,751 ### ### ### 0.0
2009-Oct-13 Tue ### 1.675 1.645 ### 148,652 ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### 149,881 0 ### ### 0.0
2009-Oct-09 Fri 1.7 1.7 ### ### ### ### 0.0
2009-Oct-08 Thu 1.7 1.7 ### 1.7 108,083 91,870 60.5 60.5 ###
2009-Oct-07 Wed 1.76 1.76 ### 1.7 ### ### ###
2009-Oct-06 Tue 1.75 1.78 1.73 1.76 76.9 76.9 0.1
2009-Oct-05 Mon ### 1.72 ### 1.72 95,742 ### 84.5 84.5 0.1
2009-Oct-02 Fri ### 1.7 ### 1.7 68,047 ### 91.6 91.6 ###
2009-Oct-01 Thu ### 1.645 ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### 1.7 1.655 1.7 82.1 82.1 ###
2009-Sep-25 Fri ### 1.7 ### 1.7 57,388 48,779 70.8 70.8 ###
2009-Sep-24 Thu ### ### 1.625 ### ### ### 0.0
2009-Sep-23 Wed ### 1.7 ### 1.7 ### ### ###
2009-Sep-22 Tue 1.57 1.575 ### 1.56 ### ### ###
2009-Sep-21 Mon 1.555 1.59 1.555 1.59 84.0 84.0 ###
2009-Sep-18 Fri 1.585 ### ### ### 674,555 0 9.7 9.7 0.0
2009-Sep-17 Thu ### 1.585 1.525 1.585 ### ### ###
2009-Sep-16 Wed 1.53 1.54 1.49 ### ### ### 0.0
2009-Sep-15 Tue ### 1.54 1.48 1.54 80.3 80.3 ###
2009-Sep-14 Mon 1.51 1.52 1.48 1.48 168,559 ### 29.2 29.2 0.1
2009-Sep-11 Fri 1.585 1.585 1.48 1.48 3.8 3.8 0.1
2009-Sep-10 Thu 1.47 1.59 1.42 1.59 ### ### ###
2009-Sep-09 Wed 1.48 1.49 1.41 1.41 9.8 9.8 ###
2009-Sep-08 Tue 1.52 1.525 1.48 1.485 16.9 16.9 ###
2009-Sep-07 Mon 1.53 ### ### ### 23.9 23.9 0.0
2009-Sep-04 Fri 1.53 ### 1.53 1.53 94,076 ### 68.7 68.7 ###
2009-Sep-03 Thu 1.53 1.555 1.53 1.53 201,526 310,853 62.0 62.0 ###
2009-Sep-02 Wed 1.55 1.555 1.52 1.555 ### ### ###
2009-Sep-01 Tue 1.55 1.55 1.52 1.55 ### ### ###
2009-Aug-31 Mon 1.53 1.55 1.51 1.55 ### ### ###
2009-Aug-28 Fri 1.5 1.555 1.5 1.55 82.2 82.2 ###
2009-Aug-27 Thu 1.5 1.53 1.47 1.5 70.1 70.1 0.1
2009-Aug-26 Wed 1.51 1.53 1.5 1.5 ### ### 0.1
2009-Aug-25 Tue ### ### 1.475 ### 91,947 ### ### ### 0.0
2009-Aug-24 Mon 1.51 1.54 1.44 1.5 130,072 ### ### ### 0.1
2009-Aug-21 Fri 1.55 ### 1.485 1.49 18.4 18.4 ###
2009-Aug-20 Thu 1.59 1.59 1.54 1.54 18.1 18.1 ###
2009-Aug-19 Wed 1.55 1.59 1.54 1.59 98,185 153,659 82.3 82.3 ###
2009-Aug-18 Tue 1.55 1.585 1.525 1.585 82.7 82.7 ###
2009-Aug-17 Mon 1.58 1.59 1.545 1.59 94,281 147,785 ### ### ###
2009-Aug-14 Fri 1.59 1.59 ### 1.59 ### ### ###
2009-Aug-13 Thu 1.585 1.59 1.56 1.585 60.0 60.0 ###
2009-Aug-12 Wed 1.58 1.59 1.57 1.59 86,973 ### 71.0 71.0 ###
2009-Aug-11 Tue 1.555 1.59 1.55 1.59 88,078 138,282 ### ### ###
2009-Aug-10 Mon 1.57 ### 1.545 ### 79.9 79.9 0.0
2009-Aug-07 Fri 1.54 1.58 1.54 1.58 66,542 ### 84.8 84.8 0.1
2009-Aug-06 Thu 1.54 1.56 1.5 1.56 100,659 ### 73.7 73.7 ###
2009-Aug-05 Wed 1.59 1.59 1.53 1.575 39.9 39.9 0.1
2009-Aug-04 Tue 1.53 ### 1.53 ### 80,045 ### ### ### 0.0
2009-Aug-03 Mon 1.55 ### ### ### 82.5 82.5 0.0
2009-Jul-31 Fri 1.52 1.59 1.5 1.59 89.9 89.9 ###
2009-Jul-30 Thu 1.46 1.52 1.455 1.52 ### ### 0.1
2009-Jul-29 Wed 1.5 ### 1.485 ### 74,126 ### 69.4 69.4 0.0
2009-Jul-28 Tue 1.51 1.52 1.46 1.52 75.6 75.6 0.1
2009-Jul-27 Mon 1.52 1.52 1.51 1.52 ### ### 0.1
2009-Jul-24 Fri 1.5 1.52 1.49 1.51 ### ### 0.1
2009-Jul-23 Thu 1.59 1.59 1.47 ### 166,523 254,780 6.4 6.4 0.0
2009-Jul-22 Wed 1.58 ### ### 1.59 ### ### ###
2009-Jul-21 Tue 1.58 1.585 1.55 1.585 63,174 99,025 72.5 72.5 ###
2009-Jul-20 Mon 1.525 1.55 1.52 1.52 55,275 84,847 28.8 28.8 0.1
2009-Jul-17 Fri 1.58 1.58 ### ### 25,470 20,121 ### ### 0.0
2009-Jul-16 Thu ### 1.58 1.525 1.58 ### ### 0.1
2009-Jul-15 Wed 1.59 ### ### ### ### ### 0.0
2009-Jul-14 Tue 1.555 ### 1.545 1.555 39,684 30,655 64.7 64.7 ###
2009-Jul-13 Mon 1.55 1.56 1.5 1.545 36,026 ### ### ### ###
2009-Jul-10 Fri ### 1.555 1.52 1.53 ### ### ###
2009-Jul-09 Thu 1.48 1.525 1.475 1.52 ### ### 0.1
2009-Jul-08 Wed 1.555 1.555 1.47 1.47 ### ### ###
2009-Jul-07 Tue ### ### 1.57 ### 77.9 77.9 0.0
2009-Jul-06 Mon 1.575 ### 1.56 ### 90,046 ### 84.9 84.9 0.0
2009-Jul-03 Fri ### ### 1.52 1.585 156,783 119,155 19.6 19.6 ###
2009-Jul-02 Thu ### 1.58 1.52 1.58 86.9 86.9 0.1
2009-Jul-01 Wed 1.5 ### 1.5 1.5 62,826 ### 71.7 71.7 0.1
2009-Jun-30 Tue 1.49 1.5 1.48 1.5 104,875 ### ### ### 0.1
2009-Jun-29 Mon 1.46 ### 1.46 1.475 87,921 64,182 83.2 83.2 0.1
2009-Jun-26 Fri 1.45 1.52 1.44 ### 73,575 ### ### ### 0.0
2009-Jun-25 Thu 1.45 ### 1.41 1.44 64,040 45,148 ### ### 0.1
2009-Jun-24 Wed 1.57 1.57 1.475 1.475 79,224 ### ### ### 0.1
2009-Jun-23 Tue 1.52 1.58 1.5 1.575 124,880 ### 92.0 92.0 0.1
2009-Jun-22 Mon 1.48 1.55 ### 1.55 93.6 93.6 ###
2009-Jun-19 Fri 1.51 1.53 1.47 1.48 349,747 524,620 ### ### 0.1
2009-Jun-18 Thu 1.56 1.56 ### 1.55 72,473 56,528 36.6 36.6 ###
2009-Jun-17 Wed 1.55 1.58 1.54 1.56 282,151 440,155 78.6 78.6 ###
2009-Jun-16 Tue 1.55 1.585 1.54 1.56 ### ### ###
2009-Jun-15 Mon ### ### 1.58 1.58 167,684 132,470 ### ### 0.1
2009-Jun-12 Fri 1.58 ### 1.58 ### 165,047 130,387 ### ### 0.0
2009-Jun-11 Thu 1.58 ### 1.57 ### ### ### 0.0
2009-Jun-10 Wed 1.58 1.58 ### 1.57 370,554 ### ### ### 0.1
2009-Jun-09 Tue 1.55 ### ### ### 88.4 88.4 0.0
2009-Jun-05 Fri ### ### 1.56 1.56 ### ### ###
2009-Jun-04 Thu ### ### ### ### 46,557 0 33.3 33.3 0.0
2009-Jun-03 Wed ### ### ### ### 51,425 0 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### 239,548 0 ### ### 0.0
2009-Jun-01 Mon ### 1.645 ### 1.645 ### ### 0.1
2009-May-29 Fri ### ### ### ### 23.7 23.7 0.0
2009-May-28 Thu ### ### ### ### 680,470 0 ### ### 0.0
2009-May-27 Wed ### 1.7 ### ### 73.2 73.2 0.0
2009-May-26 Tue ### ### 1.625 ### 260,970 ### 75.7 75.7 0.0
2009-May-25 Mon 1.745 1.77 1.7 1.7 105,944 ### 20.5 20.5 ###
2009-May-22 Fri ### 1.77 ### 1.77 244,876 ### ### ### ###
2009-May-21 Thu ### 1.75 ### ### ### ### 0.0
2009-May-20 Wed 1.77 1.77 1.75 1.77 74.2 74.2 ###
2009-May-19 Tue 1.81 ### ### ### 193,379 0 79.7 79.7 0.0
2009-May-18 Mon 1.82 1.82 1.8 1.82 309,129 559,523 78.3 78.3 ###
2009-May-15 Fri ### ### 1.78 ### ### ### 0.0
2009-May-14 Thu 1.85 1.85 1.8 1.85 205,680 ### 81.3 81.3 0.1
2009-May-13 Wed 1.87 1.89 1.83 1.85 ### ### 0.1
2009-May-12 Tue 1.77 1.88 1.77 1.87 90,849 ### 92.9 92.9 ###
2009-May-11 Mon 1.82 ### 1.81 1.89 78,186 70,758 85.1 85.1 ###
2009-May-08 Fri 1.78 1.8 1.75 1.8 69,445 ### ### ### 0.1
2009-May-07 Thu ### 1.8 ### 1.8 146,070 ### 91.8 91.8 0.1
2009-May-06 Wed ### ### ### 1.655 217,020 0 ### ### 0.1
2009-May-05 Tue ### 1.685 ### ### 32.5 32.5 0.0
2009-May-04 Mon ### 1.7 ### 1.7 419,473 356,552 ### ### ###
2009-May-01 Fri 1.7 1.7 ### ### 25.9 25.9 0.0
2009-Apr-30 Thu ### 1.72 ### 1.7 ### ### ###
2009-Apr-29 Wed 1.58 ### 1.575 ### 564,144 ### ### ### 0.0
2009-Apr-28 Tue 1.575 ### 1.54 ### 80.5 80.5 0.0
2009-Apr-27 Mon 1.575 ### 1.52 1.59 936,273 ### ### ### ###
2009-Apr-24 Fri 1.59 ### 1.53 1.57 ### ### 0.1
2009-Apr-23 Thu 1.57 1.59 1.53 1.59 73.3 73.3 ###
2009-Apr-22 Wed ### ### 1.525 1.59 147,329 ### ### ### ###
2009-Apr-21 Tue 1.52 1.585 1.5 1.585 120,347 ### 90.9 90.9 ###
2009-Apr-20 Mon 1.53 ### 1.53 1.55 ### ### ###
2009-Apr-17 Fri 1.55 ### 1.53 1.53 28.8 28.8 ###
2009-Apr-16 Thu 1.48 1.53 1.45 1.53 ### ### ###
2009-Apr-15 Wed ### ### 1.45 1.48 198,083 ### ### ### 0.1
2009-Apr-14 Tue 1.445 1.49 1.445 1.47 149,671 219,642 74.1 74.1 ###
2009-Apr-09 Thu ### 1.45 ### 1.45 ### ### ###
2009-Apr-08 Wed ### ### 1.25 ### 82.3 82.3 0.0
2009-Apr-07 Tue 1.4 1.41 1.375 1.4 510,887 ### 77.1 77.1 ###
2009-Apr-06 Mon 1.4 1.425 ### 1.42 ### ### ###
2009-Apr-03 Fri 1.43 1.43 ### ### 218,851 156,478 27.2 27.2 0.0
2009-Apr-02 Thu ### 1.43 1.355 1.4 ### ### ###
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue ### ### 1.2 ### 1,224,086 734,451 ### ### 0.0
2009-Mar-30 Mon 1.325 ### ### ### ### ### 0.0
2009-Mar-27 Fri 1.355 ### 1.325 ### 181,945 ### ### ### 0.0
2009-Mar-26 Thu 1.285 ### 1.285 ### 92,020 59,122 ### ### 0.0
2009-Mar-25 Wed ### ### 1.24 1.285 71,156 ### 20.8 20.8 ###
2009-Mar-24 Tue 1.285 1.325 1.23 ### 2,673,521 3,415,423 ### ### 0.0
2009-Mar-23 Mon ### ### 1.22 1.25 384,670 234,648 ### ### ###
2009-Mar-20 Fri 1.29 1.29 1.25 1.28 ### ### ###
2009-Mar-19 Thu ### ### 1.29 1.29 27.1 27.1 0.1
2009-Mar-18 Wed ### ### ### ### 26.9 26.9 0.0
2009-Mar-17 Tue ### ### 1.29 ### ### ### 0.0
2009-Mar-16 Mon 1.375 ### ### ### 24.7 24.7 0.0
2009-Mar-13 Fri ### 1.375 ### 1.375 210,572 ### ### ### 0.1
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### 1.385 ### ### 29.2 29.2 0.0
2009-Mar-10 Tue 1.4 1.44 ### ### ### ### 0.0
2009-Mar-09 Mon 1.4 1.41 1.355 ### 225,574 311,856 ### ### 0.0
2009-Mar-06 Fri ### 1.45 ### ### 17.2 17.2 0.0
2009-Mar-05 Thu 1.5 1.57 ### ### 539,073 423,172 10.6 10.6 0.0
2009-Mar-04 Wed 1.45 1.55 1.43 1.5 ### ### 0.1
2009-Mar-03 Tue 1.52 1.525 1.255 1.43 ### ### 0.1
2009-Mar-02 Mon ### ### 1.575 ### 287,547 226,443 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 68.2 68.2 0.0
2009-Feb-26 Thu ### 1.71 ### 1.7 157,878 134,985 85.2 85.2 ###
2009-Feb-25 Wed ### ### ### 1.655 ### ### 0.1
2009-Feb-24 Tue ### 1.685 1.57 1.685 139,156 226,476 ### ### ###
2009-Feb-23 Mon 1.745 1.75 ### ### 238,158 208,388 ### ### 0.0
2009-Feb-20 Fri ### 1.78 1.55 1.55 ### ### ###
2009-Feb-19 Thu 1.75 1.77 1.645 1.645 133,943 ### ### ### 0.1
2009-Feb-18 Wed 1.85 1.88 1.75 1.75 197,170 ### ### ### 0.1
2009-Feb-17 Tue ### ### 1.83 1.86 21.8 21.8 0.1
2009-Feb-16 Mon 1.875 ### 1.8 1.83 ### ### ###
2009-Feb-13 Fri ### ### 1.84 1.84 45,058 41,453 10.1 10.1 ###
2009-Feb-12 Thu ### ### ### ### 70.7 70.7 0.0
2009-Feb-11 Wed ### ### 1.875 ### 71.6 71.6 0.0
2009-Feb-10 Tue 1.88 ### 1.88 ### 1,657,252 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 25.5 25.5 0.0
2009-Feb-06 Fri ### ### ### ### 134,073 0 ### ### 0.0
2009-Feb-05 Thu 2 2 1.88 ### ### ### 0.0
2009-Feb-04 Wed ### ### ### 2 121,850 0 91.5 91.5 0.1
2009-Feb-03 Tue ### ### 1.89 ### 57,842 ### 86.3 86.3 0.0
2009-Feb-02 Mon ### ### ### ### 86.9 86.9 0.0
2009-Jan-30 Fri 1.89 ### ### ### 159,476 0 ### ### 0.0
2009-Jan-29 Thu ### ### 1.88 1.88 32.1 32.1 0.1
2009-Jan-28 Wed 2 2 ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### 2 17.8 17.8 0.1
2009-Jan-23 Fri ### ### 2 ### 65,945 65,945 46.1 46.1 0.0
2009-Jan-22 Thu 1.85 ### 1.8 ### ### ### 0.0
2009-Jan-21 Wed ### ### 1.85 1.85 1,801,887 1,666,745 ### ### 0.1
2009-Jan-20 Tue ### ### ### ### 907,727 0 40.9 40.9 0.0
2009-Jan-19 Mon ### ### ### ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### 20.5 20.5 0.0
2009-Jan-15 Thu 2.2 2.24 ### ### ### ### 0.0
2009-Jan-14 Wed 2.26 2.26 ### 2.21 92,585 104,621 18.9 18.9 0.2
2009-Jan-13 Tue 2.2 2.25 ### 2.23 173,052 194,683 80.1 80.1 ###
2009-Jan-12 Mon 2.28 2.28 2.24 2.28 ### ### 0.2
2009-Jan-09 Fri 2.25 ### ### ### 102,151 0 80.6 80.6 0.0
2009-Jan-08 Thu 2.25 ### 2.23 2.24 ### ### ###
2009-Jan-07 Wed ### 2.25 ### 2.25 178,280 ### ### ### ###
2009-Jan-06 Tue ### ### ### ### ### ### 0.0
2009-Jan-05 Mon ### ### 1.89 ### 94.2 94.2 0.0
2009-Jan-02 Fri ### ### 1.85 ### 2.4 2.4 0.0
2008-Dec-31 Wed ### ### ### 2 ### ### 0.1
2008-Dec-30 Tue 1.85 ### 1.745 ### ### ### 0.0
2008-Dec-29 Mon 1.75 1.75 ### 1.75 233,487 ### 67.6 67.6 0.1
2008-Dec-24 Wed 1.75 ### 1.75 1.78 ### ### 0.1
2008-Dec-23 Tue 1.59 1.81 1.57 1.7 93.2 93.2 ###
2008-Dec-22 Mon ### 1.685 1.55 ### 831,779 ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu 1.585 ### 1.545 ### ### ### 0.0
2008-Dec-17 Wed ### ### 1.54 1.555 ### ### ###
2008-Dec-16 Tue ### ### 1.59 1.625 83.1 83.1 ###
2008-Dec-15 Mon ### ### 1.58 1.59 224,950 ### 24.1 24.1 ###
2008-Dec-12 Fri ### ### ### ### 15.9 15.9 0.0
2008-Dec-11 Thu 1.7 1.7 ### ### 24.8 24.8 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue 1.7 1.7 ### 1.7 76.3 76.3 ###
2008-Dec-08 Mon ### 1.7 ### 1.7 322,826 ### ### ### ###
2008-Dec-05 Fri ### 1.7 1.655 1.7 482,829 809,945 ### ### ###
2008-Dec-04 Thu ### 1.7 ### 1.7 464,942 ### 82.9 82.9 ###
2008-Dec-03 Wed 1.685 1.7 1.655 1.7 ### ### ###
2008-Dec-02 Tue 1.73 1.75 ### 1.7 206,446 180,640 ### ### ###
2008-Dec-01 Mon ### 1.81 ### 1.75 85.9 85.9 0.1
2008-Nov-28 Fri ### 1.74 ### ### 92,240 80,248 ### ### 0.0
2008-Nov-27 Thu ### 1.78 ### 1.74 377,125 335,641 ### ### 0.1
2008-Nov-26 Wed 1.76 1.76 1.625 ### ### ### 0.0
2008-Nov-25 Tue ### 1.975 1.76 1.76 201,876 ### 5.5 5.5 0.1
2008-Nov-24 Mon ### ### 1.82 ### 1,168,248 ### 39.8 39.8 0.0
2008-Nov-21 Fri 1.79 ### ### ### 548,580 0 ### ### 0.0
2008-Nov-20 Thu 1.79 1.83 1.77 1.83 571,346 1,028,422 ### ### ###
2008-Nov-19 Wed ### 1.84 1.79 1.84 113,678 206,325 89.0 89.0 ###
2008-Nov-18 Tue ### ### 1.81 ### ### ### 0.0
2008-Nov-17 Mon ### ### 1.87 ### 552,057 516,173 29.3 29.3 0.0
2008-Nov-14 Fri 1.85 ### 1.85 ### 944,820 873,958 ### ### 0.0
2008-Nov-13 Thu 1.78 1.86 1.76 1.86 1,800,372 3,258,673 ### ### 0.1
2008-Nov-12 Wed ### ### 1.77 1.8 304,474 269,459 ### ### 0.1
2008-Nov-11 Tue ### ### 1.86 1.86 ### ### 0.1
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### 2 720,948 0 28.7 28.7 0.1
2008-Nov-06 Thu ### ### ### ### 254,273 0 81.2 81.2 0.0
2008-Nov-05 Wed 2.2 2.21 ### ### 210,773 ### 14.3 14.3 0.0
2008-Nov-04 Tue 2.23 2.23 ### ### 14.3 14.3 0.0
2008-Nov-03 Mon 2.25 2.27 ### ### ### ### 0.0
2008-Oct-31 Fri 2.2 2.24 ### 2.23 526,480 589,657 68.9 68.9 ###
2008-Oct-30 Thu ### ### ### ### 584,475 0 ### ### 0.0
2008-Oct-29 Wed 2.2 ### ### 2.25 482,877 0 84.0 84.0 ###
2008-Oct-28 Tue 2.23 2.23 1.855 2.2 2,060,844 4,209,273 39.6 39.6 0.2
2008-Oct-27 Mon 2.24 ### 2.22 ### ### ### 0.0
2008-Oct-24 Fri 2.21 2.26 2.2 2.24 87.9 87.9 ###
2008-Oct-23 Thu ### ### 2.26 ### 29.9 29.9 0.0
2008-Oct-22 Wed 2.4 2.4 2.25 ### 261,748 ### 19.9 19.9 0.0
2008-Oct-21 Tue 2.26 2.44 2.2 ### 78.5 78.5 0.0
2008-Oct-20 Mon 2.5 2.5 ### ### 3.2 3.2 0.0
2008-Oct-17 Fri 2.5 2.5 2.4 2.49 768,178 ### 47.7 47.7 0.2
2008-Oct-16 Thu ### 2.55 ### 2.5 334,881 426,973 ### ### 0.2
2008-Oct-15 Wed ### ### 2.4 2.45 ### ### 0.2
2008-Oct-14 Tue ### 2.76 ### ### 1,689,849 ### 28.5 28.5 0.0
2008-Oct-13 Mon 2.5 2.52 2.49 2.5 7,330,556 18,363,042 62.9 62.9 0.2
2008-Oct-10 Fri 2.5 2.52 2.4 2.5 614,740 ### 86.0 86.0 0.2
2008-Oct-09 Thu 2.5 ### 2.49 2.5 ### ### 0.2
2008-Oct-08 Wed 2.5 2.5 2.45 2.5 ### ### 0.2
2008-Oct-07 Tue 2.55 2.56 2.45 2.5 26.3 26.3 0.2
2008-Oct-06 Mon 2.56 2.57 2.55 2.55 1,097,027 2,808,389 54.9 54.9 0.2
2008-Oct-03 Fri 2.57 2.58 2.57 2.57 124,543 ### ### ### ###
2008-Oct-02 Thu ### ### 2.56 2.56 223,943 286,647 ### ### 0.2
2008-Oct-01 Wed ### ### 2.57 2.57 ### ### ###
2008-Sep-30 Tue ### ### 2.56 ### 860,043 1,100,855 23.1 23.1 0.0
2008-Sep-29 Mon ### 2.7 ### ### 551,822 744,959 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 225,157 0 38.4 38.4 0.0
2008-Sep-25 Thu 2.8 2.8 ### ### 13.8 13.8 0.0
2008-Sep-24 Wed 2.84 2.85 2.72 2.74 13.0 13.0 0.2
2008-Sep-23 Tue 2.8 2.8 2.72 2.75 238,526 ### 27.2 27.2 ###
2008-Sep-22 Mon 2.57 ### 2.57 ### 624,527 ### 97.6 97.6 0.0
2008-Sep-19 Fri 2.58 ### 2.57 2.57 1,592,829 2,046,785 26.4 26.4 ###
2008-Sep-18 Thu 2.57 ### 2.55 2.57 513,276 654,426 ### ### ###
2008-Sep-17 Wed 2.59 ### 2.57 ### ### ### 0.0
2008-Sep-16 Tue ### ### 2.59 ### 690,775 894,553 70.9 70.9 0.0
2008-Sep-15 Mon ### ### ### ### 754,628 0 81.6 81.6 0.0
2008-Sep-12 Fri ### ### 2.58 ### 1,116,088 1,439,753 ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 975,527 0 81.7 81.7 0.0
2008-Sep-10 Wed ### ### ### ### 29.9 29.9 0.0
2008-Sep-09 Tue 2.7 2.7 ### ### 29.6 29.6 0.0
2008-Sep-08 Mon 2.7 2.7 ### ### ### ### 0.0
2008-Sep-05 Fri ### 2.72 ### 2.7 69.5 69.5 0.2
2008-Sep-04 Thu 2.72 2.73 ### 2.7 324,644 ### ### ### 0.2
2008-Sep-03 Wed 2.72 2.74 2.72 2.72 75.5 75.5 0.2
2008-Sep-02 Tue 2.74 2.75 2.72 2.72 106,648 291,682 ### ### 0.2
2008-Sep-01 Mon 2.74 2.79 2.74 2.74 36,553 ### 67.5 67.5 0.2
2008-Aug-29 Fri 2.72 2.81 2.72 2.74 ### ### 0.2
2008-Aug-28 Thu 2.75 2.75 2.72 2.72 42,382 ### 24.1 24.1 0.2
2008-Aug-27 Wed 2.74 2.75 2.74 2.74 71.1 71.1 0.2
2008-Aug-26 Tue 2.76 2.79 2.74 2.74 74,421 205,774 ### ### 0.2
2008-Aug-25 Mon 2.75 2.75 2.74 2.74 ### ### 0.2
2008-Aug-22 Fri 2.77 2.78 2.74 2.74 ### ### 0.2
2008-Aug-21 Thu 2.77 2.81 2.76 2.77 76.0 76.0 0.2
2008-Aug-20 Wed 2.76 2.78 2.76 2.76 65.1 65.1 0.2
2008-Aug-19 Tue 2.8 2.8 2.76 2.76 151,182 420,285 30.9 30.9 0.2
2008-Aug-18 Mon 2.79 2.8 2.78 2.78 33.3 33.3 0.2
2008-Aug-15 Fri 2.78 2.82 2.78 2.8 251,356 ### 73.2 73.2 0.2
2008-Aug-14 Thu 2.78 2.8 2.78 2.78 ### ### 0.2
2008-Aug-13 Wed 2.8 2.85 2.78 2.78 88,183 ### ### ### 0.2
2008-Aug-12 Tue 2.8 2.84 2.79 2.8 73.8 73.8 0.2
2008-Aug-11 Mon 2.84 2.87 2.78 2.8 26.4 26.4 0.2
2008-Aug-08 Fri 2.88 2.88 2.76 2.84 ### ### 0.2
2008-Aug-07 Thu 2.84 2.87 2.83 2.85 ### ### ###
2008-Aug-06 Wed 2.82 2.88 2.82 2.82 293,744 837,170 ### ### ###
2008-Aug-05 Tue 3 3 2.79 2.82 13.6 13.6 ###
2008-Aug-04 Mon ### ### ### 3 85.6 85.6 0.2
2008-Aug-01 Fri 2.88 ### 2.86 ### ### ### 0.0
2008-Jul-31 Thu 2.87 ### 2.84 2.85 269,183 ### ### ### ###
2008-Jul-30 Wed 2.88 2.88 2.79 2.86 ### ### 0.2
2008-Jul-29 Tue 2.85 2.87 2.82 2.82 515,256 ### ### ### ###
2008-Jul-28 Mon 2.87 2.87 2.8 2.86 542,320 1,537,477 40.7 40.7 0.2
2008-Jul-25 Fri ### ### 2.85 2.86 102,226 145,672 ### ### 0.2
2008-Jul-24 Thu 2.85 ### 2.85 ### 394,344 561,940 ### ### 0.0
2008-Jul-23 Wed 2.75 2.85 2.75 2.85 84.4 84.4 ###
2008-Jul-22 Tue 2.75 2.82 2.74 2.77 70.9 70.9 0.2
2008-Jul-21 Mon 2.71 2.76 2.71 2.75 239,784 ### ### ### ###
2008-Jul-18 Fri 2.71 2.73 ### 2.71 ### ### ###
2008-Jul-17 Thu 2.71 2.73 ### 2.7 347,882 474,858 34.9 34.9 0.2
2008-Jul-16 Wed 2.72 2.72 ### 2.7 ### ### 0.2
2008-Jul-15 Tue 2.74 2.75 ### 2.72 586,682 806,687 ### ### 0.2
2008-Jul-14 Mon 2.76 2.76 2.73 2.73 130,344 ### ### ### ###
2008-Jul-11 Fri 2.76 2.76 ### 2.75 30.8 30.8 ###
2008-Jul-10 Thu 2.77 2.77 2.71 2.75 ### ### ###
2008-Jul-09 Wed 2.76 2.77 2.72 2.75 190,071 521,744 ### ### ###
2008-Jul-08 Tue 2.75 2.75 ### 2.74 47.9 47.9 0.2
2008-Jul-07 Mon 2.75 2.8 2.72 2.75 75.4 75.4 ###
2008-Jul-04 Fri 2.75 2.8 ### 2.74 525,983 736,376 28.6 28.6 0.2
2008-Jul-03 Thu 2.74 2.77 2.7 2.74 77.0 77.0 0.2
2008-Jul-02 Wed 2.71 2.85 ### 2.74 ### ### 0.2
2008-Jul-01 Tue ### ### ### ### 1,249,656 0 ### ### 0.0
2008-Jun-30 Mon 2.72 2.8 ### 2.75 71.6 71.6 ###
2008-Jun-27 Fri ### ### ### 2.75 ### ### ###
2008-Jun-26 Thu 2.84 2.86 2.72 2.79 319,488 891,371 ### ### ###
2008-Jun-25 Wed ### ### ### 2.85 1,158,252 0 ### ### ###
2008-Jun-24 Tue ### ### ### ### 38.8 38.8 0.0
2008-Jun-23 Mon 2.8 2.8 ### ### 370,458 518,641 ### ### 0.0
2008-Jun-20 Fri 2.85 2.89 2.8 2.85 72.4 72.4 ###
2008-Jun-19 Thu ### ### 2.83 ### ### ### 0.0
2008-Jun-18 Wed ### ### 2.85 ### 76.3 76.3 0.0
2008-Jun-17 Tue ### ### 2.85 ### ### ### 0.0
2008-Jun-16 Mon 2.85 3 2.52 3 208,326 574,979 ### ### 0.2
2008-Jun-13 Fri 2.85 3 2.8 ### 586,088 1,699,655 88.2 88.2 0.0
2008-Jun-12 Thu 2.85 2.88 2.71 2.85 ### ### ###
2008-Jun-11 Wed 2.87 ### 2.85 ### ### ### 0.0
2008-Jun-10 Tue 2.88 ### 2.84 2.88 1,768,040 ### 77.9 77.9 0.2
2008-Jun-06 Fri ### ### 2.89 ### 108,842 157,276 72.2 72.2 0.0
2008-Jun-05 Thu 2.86 ### 2.83 ### 155,971 ### ### ### 0.0
2008-Jun-04 Wed 2.89 ### 2.86 2.89 296,874 424,529 ### ### ###
2008-Jun-03 Tue 2.86 ### 2.85 ### ### ### 0.0
2008-Jun-02 Mon ### ### 2.85 ### 391,389 557,729 ### ### 0.0
2008-May-30 Fri ### ### 2.85 ### 192,647 274,521 23.5 23.5 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### 3 ### ### 214,721 322,081 75.8 75.8 0.0
2008-May-27 Tue ### ### ### 3 ### ### 0.2
2008-May-26 Mon ### ### 2.8 ### 39.3 39.3 0.0
2008-May-23 Fri ### ### ### 2.76 3.7 3.7 0.2
2008-May-22 Thu ### ### ### ### 23.0 23.0 0.0
2008-May-21 Wed ### ### ### ### 69.4 69.4 0.0
2008-May-20 Tue ### ### ### ### 40.6 40.6 0.0
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 52,948 0 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 139,081 0 ### ### 0.0
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue ### ### ### ### 33.7 33.7 0.0
2008-May-12 Mon 3 ### 3 ### 81.9 81.9 0.0
2008-May-09 Fri 3 ### ### 3 231,049 0 64.2 64.2 0.2
2008-May-08 Thu ### ### ### ### 37,050 0 62.5 62.5 0.0
2008-May-07 Wed ### 3 ### 3 132,450 198,675 72.6 72.6 0.2
2008-May-06 Tue 3 ### ### ### 141,659 0 ### ### 0.0
2008-May-05 Mon ### ### 3 3 60,240 ### 15.4 15.4 0.2
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 17.9 17.9 0.0
2008-Apr-30 Wed ### ### ### ### 69.4 69.4 0.0
2008-Apr-29 Tue ### ### ### ### 34,946 0 ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 15,056 0 81.3 81.3 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 75,528 0 66.4 66.4 0.0
2008-Apr-22 Tue 3 ### 3 ### 382,254 573,381 91.3 91.3 0.0
2008-Apr-21 Mon 3 3.2 3 ### 212,975 660,222 77.4 77.4 0.0
2008-Apr-18 Fri ### ### 2.8 2.87 6.3 6.3 ###
2008-Apr-17 Thu ### ### 3 ### 214,346 ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### 3.21 ### 3.2 345,023 ### ### ### 0.2
2008-Apr-14 Mon ### 3.22 ### 3.22 90.1 90.1 0.2
2008-Apr-11 Fri 3.2 3.25 ### 3.25 772,553 ### ### ### 0.2
2008-Apr-10 Thu ### 3.22 ### 3.22 166,376 ### 91.4 91.4 0.2
2008-Apr-09 Wed ### 3.24 ### ### 461,625 ### ### ### 0.0
2008-Apr-08 Tue 3.26 3.26 ### ### 7.8 7.8 0.0
2008-Apr-07 Mon 3.25 3.26 ### 3.21 24.3 24.3 ###


<< Previous 1 2 3 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 2025-06-01 13:52:43 thru 2025-06-01 13:52:44 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000