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

Currently Sat 24-Apr-20 06:40:13 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

(CKF) COLLINS FOODS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CKF    Limits Next Section


Company Details for (CKF) COLLINS FOODS LIMITED

Listing Code CKF
Listing Name COLLINS FOODS LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CKF .. Friday 19th April 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1 ### 0.0
MAX ### 5,778,870 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CKF) COLLINS FOODS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.25
2017-Jan-06 Fri 6.56 ### 6.43 6.46 147,145 473,071 ### ### ###
2017-Jan-05 Thu ### ### 6.5 6.56 ### ### 0.5
2017-Jan-04 Wed 6.49 ### 6.41 6.54 132,885 ### 79.3 79.3 0.5
2017-Jan-03 Tue 6.57 ### 6.47 6.47 118,246 382,525 ### ### 0.5
2016-Dec-30 Fri 6.5 ### 6.47 6.57 36,188 ### ### ### ###
2016-Dec-29 Thu 6.57 6.57 6.41 6.51 ### ### ###
2016-Dec-28 Wed ### ### ### 6.59 279,526 0 91.3 91.3 ###
2016-Dec-23 Fri ### ### 6.23 ### 61,723 ### 77.6 77.6 0.0
2016-Dec-22 Thu ### ### 6.23 6.27 333,573 1,039,079 21.2 21.2 0.4
2016-Dec-21 Wed 6.59 6.59 6.22 ### ### ### 0.0
2016-Dec-20 Tue ### ### 6.5 6.57 21.7 21.7 ###
2016-Dec-19 Mon 6.5 6.73 6.5 ### ### ### 0.0
2016-Dec-16 Fri 6.52 6.59 6.44 6.5 317,953 ### 34.3 34.3 0.5
2016-Dec-15 Thu 6.56 ### 6.5 6.57 ### ### ###
2016-Dec-14 Wed 6.28 ### 6.27 6.51 659,649 ### 92.1 92.1 ###
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon ### 6.53 ### ### 78.8 78.8 0.0
2016-Dec-09 Fri ### ### ### ### 550,728 0 93.5 93.5 0.0
2016-Dec-08 Thu ### ### ### ### 370,379 0 ### ### 0.0
2016-Dec-07 Wed 6.22 6.22 5.82 ### 811,343 4,884,284 ### ### 0.0
2016-Dec-06 Tue 6 6.23 6 6.23 93.5 93.5 0.4
2016-Dec-05 Mon 6 ### ### ### 443,375 0 81.8 81.8 0.0
2016-Dec-02 Fri ### ### 5.8 6 30.3 30.3 0.4
2016-Dec-01 Thu ### ### ### ### 1,003,028 0 82.5 82.5 0.0
2016-Nov-30 Wed 5.72 ### ### 5.88 89.0 89.0 0.4
2016-Nov-29 Tue ### ### 5.54 ### 25.7 25.7 0.0
2016-Nov-28 Mon 5.75 5.75 ### ### ### ### 0.0
2016-Nov-25 Fri ### ### 5.53 ### 163,555 452,229 ### ### 0.0
2016-Nov-24 Thu 5.7 5.7 5.53 5.54 342,923 ### 14.3 14.3 0.4
2016-Nov-23 Wed ### ### 5.51 ### ### ### 0.0
2016-Nov-22 Tue 5.45 5.47 5.42 5.44 1,022,924 5,569,821 29.5 29.5 0.4
2016-Nov-21 Mon 5.4 5.445 5.4 5.43 ### ### 0.4
2016-Nov-18 Fri 5.41 5.45 ### ### 222,851 ### ### ### 0.0
2016-Nov-17 Thu ### 5.41 5.28 5.4 ### ### 0.4
2016-Nov-16 Wed 5.2 5.27 ### 5.27 ### ### ###
2016-Nov-15 Tue ### ### ### ### 14.6 14.6 0.0
2016-Nov-14 Mon 5.25 ### ### ### 564,187 0 22.8 22.8 0.0
2016-Nov-11 Fri ### 5.21 ### 5.21 586,424 ### ### ### 0.4
2016-Nov-10 Thu 5 ### ### ### 233,945 0 20.3 20.3 0.0
2016-Nov-09 Wed 5 ### 4.82 ### 181,075 ### ### ### 0.0
2016-Nov-08 Tue 5 ### ### 5 1,052,057 0 69.8 69.8 0.4
2016-Nov-07 Mon 4.79 ### 4.79 ### 246,789 591,059 ### ### 0.0
2016-Nov-04 Fri 4.78 4.86 4.77 4.79 ### ### 0.3
2016-Nov-03 Thu 4.77 4.82 4.77 4.78 265,241 ### 69.0 69.0 ###
2016-Nov-02 Wed ### ### 4.77 4.83 ### ### 0.3
2016-Nov-01 Tue 4.84 ### 4.84 ### 261,226 ### ### ### 0.0
2016-Oct-31 Mon 4.75 4.83 4.74 4.81 388,555 ### ### ### ###
2016-Oct-28 Fri ### 4.72 ### 4.7 ### ### 0.3
2016-Oct-27 Thu 4.73 4.76 ### ### 502,847 1,196,775 ### ### 0.0
2016-Oct-26 Wed 4.85 4.85 4.73 4.78 29.6 29.6 ###
2016-Oct-25 Tue 4.85 4.86 4.76 4.84 ### ### 0.3
2016-Oct-24 Mon ### ### 4.77 4.84 260,186 620,543 16.8 16.8 0.3
2016-Oct-21 Fri 5 5 ### ### ### ### 0.0
2016-Oct-20 Thu ### 5 ### ### 110,548 276,370 ### ### 0.0
2016-Oct-19 Wed ### ### ### ### 193,584 0 ### ### 0.0
2016-Oct-18 Tue ### ### ### ### 720,352 0 75.9 75.9 0.0
2016-Oct-17 Mon 4.81 ### ### ### 709,784 0 89.8 89.8 0.0
2016-Oct-14 Fri 4.7 4.78 4.7 4.78 266,675 ### ### ### ###
2016-Oct-13 Thu 4.59 4.71 4.59 4.7 522,180 ### ### ### 0.3
2016-Oct-12 Wed 4.55 ### 4.52 4.58 607,074 1,371,987 76.8 76.8 0.3
2016-Oct-11 Tue 4.54 4.56 4.52 4.52 150,822 ### 33.1 33.1 0.3
2016-Oct-10 Mon 4.55 4.56 4.53 4.53 134,874 ### ### ### ###
2016-Oct-07 Fri 4.54 4.58 4.52 4.55 315,886 1,437,281 76.0 76.0 0.3
2016-Oct-06 Thu 4.54 4.56 4.53 4.54 100,444 ### ### ### 0.3
2016-Oct-05 Wed 4.53 4.57 4.51 4.54 ### ### 0.3
2016-Oct-04 Tue 4.55 ### 4.5 4.55 253,856 571,176 66.9 66.9 0.3
2016-Oct-03 Mon 4.55 4.55 4.5 4.53 77,520 350,778 28.1 28.1 ###
2016-Sep-30 Fri 4.5 4.53 4.47 4.53 ### ### ###
2016-Sep-29 Thu 4.45 4.5 4.45 4.5 137,670 616,073 75.7 75.7 ###
2016-Sep-28 Wed 4.45 4.48 4.44 4.46 100,221 446,985 71.7 71.7 0.3
2016-Sep-27 Tue 4.55 4.55 4.42 4.45 15.4 15.4 0.3
2016-Sep-26 Mon 4.5 4.5 4.46 4.5 315,774 ### 70.4 70.4 ###
2016-Sep-23 Fri 4.43 4.5 4.42 4.48 179,542 800,757 75.2 75.2 ###
2016-Sep-22 Thu 4.43 4.48 4.41 4.43 ### ### ###
2016-Sep-21 Wed 4.47 4.47 4.41 4.41 ### ### ###
2016-Sep-20 Tue 4.42 4.51 4.42 4.47 354,575 1,583,177 ### ### ###
2016-Sep-19 Mon 4.41 4.44 4.4 ### 58,675 259,343 73.2 73.2 0.0
2016-Sep-16 Fri 4.45 4.49 ### 4.44 24.7 24.7 0.3
2016-Sep-15 Thu 4.5 4.5 4.42 4.42 133,451 ### ### ### 0.3
2016-Sep-14 Wed 4.54 4.56 4.46 4.5 331,726 1,496,084 24.8 24.8 ###
2016-Sep-13 Tue 4.54 ### 4.54 4.54 ### ### 0.3
2016-Sep-12 Mon 4.52 4.54 4.5 4.5 44.3 44.3 ###
2016-Sep-09 Fri 4.55 ### 4.52 4.55 1,039,051 2,348,255 ### ### 0.3
2016-Sep-08 Thu 4.56 4.59 4.51 4.55 84,659 ### ### ### 0.3
2016-Sep-07 Wed 4.56 ### 4.51 4.58 ### ### 0.3
2016-Sep-06 Tue 4.59 4.59 4.53 4.55 111,682 ### 25.2 25.2 0.3
2016-Sep-05 Mon ### 4.71 ### ### ### ### 0.0
2016-Sep-02 Fri ### 4.7 ### ### 36.1 36.1 0.0
2016-Sep-01 Thu ### 4.7 ### ### ### ### 0.0
2016-Aug-31 Wed ### ### 4.58 ### 638,674 ### 74.4 74.4 0.0
2016-Aug-30 Tue ### 4.7 ### ### ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 193,952 0 38.5 38.5 0.0
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu 4.74 4.74 ### ### 181,620 ### 26.3 26.3 0.0
2016-Aug-24 Wed ### 4.72 ### 4.7 161,723 ### 84.5 84.5 0.3
2016-Aug-23 Tue ### ### ### ### 198,678 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 158,674 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### 4.51 4.59 35.2 35.2 0.3
2016-Aug-17 Wed 4.53 ### 4.49 ### 546,029 ### ### ### 0.0
2016-Aug-16 Tue 4.45 4.53 4.44 4.53 525,922 ### 85.4 85.4 ###
2016-Aug-15 Mon 4.43 4.48 ### 4.45 231,549 ### 74.2 74.2 0.3
2016-Aug-12 Fri ### 4.46 ### 4.43 375,072 ### ### ### ###
2016-Aug-11 Thu 4.29 ### 4.26 ### 69.6 69.6 0.0
2016-Aug-10 Wed 4.21 4.29 4.2 4.29 211,989 ### 83.2 83.2 ###
2016-Aug-09 Tue ### ### 4.21 4.21 18.4 18.4 ###
2016-Aug-08 Mon ### ### 4.27 4.28 ### ### 0.3
2016-Aug-05 Fri 4.25 ### 4.25 ### 74.5 74.5 0.0
2016-Aug-04 Thu 4.23 4.26 4.21 4.24 69.8 69.8 0.3
2016-Aug-03 Wed 4.28 4.28 4.2 4.23 372,121 ### ### ### 0.3
2016-Aug-02 Tue ### ### 4.25 4.27 ### ### ###
2016-Aug-01 Mon 4.29 ### 4.25 4.27 28.6 28.6 ###
2016-Jul-29 Fri 4.27 ### 4.21 4.21 21.2 21.2 ###
2016-Jul-28 Thu 4.25 ### 4.25 4.28 73.9 73.9 0.3
2016-Jul-27 Wed ### ### 4.23 4.25 370,351 ### 22.5 22.5 ###
2016-Jul-26 Tue ### ### 4.29 ### 77.2 77.2 0.0
2016-Jul-25 Mon 4.28 4.28 4.23 4.25 473,245 2,013,657 ### ### ###
2016-Jul-22 Fri 4.23 4.28 4.22 4.26 447,984 ### ### ### 0.3
2016-Jul-21 Thu ### 4.25 ### 4.22 ### ### ###
2016-Jul-20 Wed 4.2 4.22 ### ### 20.2 20.2 0.0
2016-Jul-19 Tue ### 4.24 ### ### ### ### 0.0
2016-Jul-18 Mon 4.2 4.24 ### ### ### ### 0.0
2016-Jul-15 Fri ### 4.26 ### ### ### ### 0.0
2016-Jul-14 Thu ### ### ### ### 297,585 0 68.3 68.3 0.0
2016-Jul-13 Wed ### 4.21 ### ### ### ### 0.0
2016-Jul-12 Tue ### 4.2 ### ### ### ### 0.0
2016-Jul-11 Mon ### 4.2 ### ### 387,424 ### ### ### 0.0
2016-Jul-08 Fri ### ### ### ### 402,078 0 ### ### 0.0
2016-Jul-07 Thu ### ### 4 ### 460,051 ### 81.5 81.5 0.0
2016-Jul-06 Wed ### ### ### ### 427,749 0 14.0 14.0 0.0
2016-Jul-05 Tue ### 4.2 ### ### ### ### 0.0
2016-Jul-04 Mon ### ### 4.25 4.27 20.8 20.8 ###
2016-Jul-01 Fri 4.24 ### 4.22 4.26 576,472 1,216,355 ### ### 0.3
2016-Jun-30 Thu 4.42 4.43 4.2 4.24 952,525 4,110,145 ### ### 0.3
2016-Jun-29 Wed 4.59 4.59 ### 4.4 887,129 ### ### ### 0.3
2016-Jun-28 Tue ### ### 4.54 4.55 433,225 983,420 5.0 5.0 0.3
2016-Jun-27 Mon 4.83 4.855 4.76 4.79 ### ### 0.3
2016-May-27 Fri 4.75 4.89 ### 4.84 365,385 ### 81.6 81.6 0.3
2016-May-26 Thu 4.79 4.84 4.77 4.79 68.3 68.3 0.3
2016-May-25 Wed 4.74 4.8 4.71 4.74 282,945 ### 68.9 68.9 0.3
2016-May-24 Tue ### 4.77 ### ### 81.0 81.0 0.0
2016-May-23 Mon 4.72 4.78 ### ### 189,621 ### 22.6 22.6 0.0
2016-May-20 Fri 4.51 4.84 4.51 4.75 712,180 3,329,441 ### ### ###
2016-May-19 Thu 4.25 ### 4.25 4.56 821,875 1,746,484 ### ### 0.3
2016-May-18 Wed 4.26 4.29 ### 4.21 247,288 ### 28.6 28.6 ###
2016-May-17 Tue ### ### 4.24 ### 187,829 ### 22.0 22.0 0.0
2016-May-16 Mon ### ### ### ### 25.0 25.0 0.0
2016-May-13 Fri ### ### ### ### 359,989 0 26.6 26.6 0.0
2016-May-12 Thu ### 4.385 4.27 ### ### ### 0.0
2016-May-11 Wed 4.25 ### 4.25 ### 262,884 558,628 ### ### 0.0
2016-May-10 Tue 4.22 4.25 4.21 4.24 475,483 ### ### ### 0.3
2016-May-09 Mon 4.28 4.28 ### 4.21 370,882 793,687 ### ### ###
2016-May-06 Fri ### ### 4.22 4.26 697,127 ### ### ### 0.3
2016-May-05 Thu ### 4.25 ### 4.2 ### ### ###
2016-May-04 Wed ### ### ### ### ### ### 0.0
2016-May-03 Tue ### ### 4 ### ### ### 0.0
2016-May-02 Mon ### ### ### ### ### ### 0.0
2016-Apr-29 Fri ### ### ### ### 66.6 66.6 0.0
2016-Apr-28 Thu ### ### ### 4 536,454 0 24.4 24.4 0.3
2016-Apr-27 Wed ### ### 4 ### 244,241 488,482 78.4 78.4 0.0
2016-Apr-26 Tue ### ### 4 ### 22.3 22.3 0.0
2016-Apr-22 Fri ### 4.2 ### ### 84.8 84.8 0.0
2016-Apr-21 Thu ### ### ### ### 824,684 0 ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 81.4 81.4 0.0
2016-Apr-19 Tue 4 ### ### ### ### ### 0.0
2016-Apr-18 Mon ### ### ### 4 485,443 0 27.3 27.3 0.3
2016-Apr-15 Fri ### ### 4 ### 370,651 ### 23.1 23.1 0.0
2016-Apr-14 Thu ### ### ### ### 75.7 75.7 0.0
2016-Apr-13 Wed ### ### 3.88 ### 606,546 ### ### ### 0.0
2016-Apr-12 Tue ### ### 3.84 ### 470,747 ### 25.8 25.8 0.0
2016-Apr-11 Mon ### ### ### ### 19.1 19.1 0.0
2016-Apr-08 Fri ### ### ### ### 17.2 17.2 0.0
2016-Apr-07 Thu 3.85 ### 3.85 ### ### ### 0.0
2016-Apr-06 Wed 3.8 3.85 3.49 3.85 1,673,940 6,143,359 ### ### 0.3
2016-Apr-05 Tue 4.26 4.26 3.73 3.85 ### ### 0.3
2016-Apr-04 Mon 4.28 ### ### 4.26 259,778 0 29.0 29.0 0.3
2016-Apr-01 Fri 4.21 4.4 4.21 ### 336,942 ### ### ### 0.0
2016-Mar-31 Thu 4.23 4.28 ### 4.21 ### ### ###
2016-Mar-30 Wed 4.42 4.44 ### 4.2 6.1 6.1 ###
2016-Mar-29 Tue 4.58 4.59 ### 4.41 378,881 ### ### ### ###
2016-Mar-24 Thu 4.59 4.59 4.5 4.58 ### ### 0.3
2016-Mar-23 Wed 4.55 4.55 4.5 4.54 512,948 2,321,089 36.4 36.4 0.3
2016-Mar-22 Tue 4.5 4.53 4.41 4.5 250,824 1,121,183 72.7 72.7 ###
2016-Mar-21 Mon 4.45 4.52 4.43 4.5 267,552 ### 82.5 82.5 ###
2016-Mar-18 Fri 4.53 ### 4.28 4.47 ### ### ###
2016-Mar-17 Thu 4.57 ### 4.55 ### ### ### 0.0
2016-Mar-16 Wed 4.7 4.74 4.57 4.59 16.1 16.1 0.3
2016-Mar-15 Tue 4.74 4.74 ### 4.72 685,041 1,623,547 ### ### 0.3
2016-Mar-14 Mon 4.71 4.75 ### 4.73 78.3 78.3 0.3
2016-Mar-11 Fri 4.46 4.75 4.45 4.71 93.7 93.7 ###
2016-Mar-10 Thu 4.58 4.59 4.49 4.51 22.4 22.4 0.3
2016-Mar-09 Wed ### ### 4.53 ### ### ### 0.0
2016-Mar-08 Tue ### ### 4.58 ### ### ### 0.0
2016-Mar-07 Mon ### ### 4.86 ### ### ### 0.0
2016-Mar-04 Fri ### ### 4.86 ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 468,984 0 ### ### 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### ### 4.83 ### 84.0 84.0 0.0
2016-Feb-29 Mon 4.8 ### 4.76 ### 83.4 83.4 0.0
2016-Feb-26 Fri 4.75 4.83 ### 4.79 ### ### 0.3
2016-Feb-25 Thu ### ### ### 4.7 ### ### 0.3
2016-Feb-24 Wed 4.84 ### 4.81 4.87 227,273 ### 80.0 80.0 0.3
2016-Feb-23 Tue 4.77 4.87 4.77 4.85 134,086 ### ### ### ###
2016-Feb-22 Mon ### 4.84 ### 4.8 89.9 89.9 0.3
2016-Feb-19 Fri ### 4.7 ### ### 185,171 435,151 71.2 71.2 0.0
2016-Feb-18 Thu 4.7 4.71 ### ### ### ### 0.0
2016-Feb-17 Wed 4.42 ### 4.41 ### ### ### 0.0
2016-Feb-16 Tue 4.51 4.55 4.42 4.42 17.6 17.6 0.3
2016-Feb-15 Mon 4.56 ### 4.47 4.5 23.9 23.9 ###
2016-Feb-12 Fri ### ### 4.51 4.59 38.4 38.4 0.3
2016-Feb-11 Thu ### 4.72 ### ### 1,004,523 2,370,674 95.6 95.6 0.0
2016-Feb-10 Wed 4.72 4.82 4.51 4.55 ### ### 0.3
2016-Feb-09 Tue 4.8 4.87 ### 4.77 698,975 ### 43.6 43.6 ###
2016-Feb-08 Mon 4.81 ### 4.78 ### ### ### 0.0
2016-Feb-05 Fri 4.82 ### 4.78 4.88 78.4 78.4 0.3
2016-Feb-04 Thu 5 5 4.76 4.79 277,541 ### ### ### 0.3
2016-Feb-03 Wed ### ### 4.85 ### ### ### 0.0
2016-Feb-02 Tue 5.2 5.2 ### ### 29.5 29.5 0.0
2016-Feb-01 Mon 5.22 5.27 ### ### 156,156 411,471 30.8 30.8 0.0
2016-Jan-29 Fri 5.25 5.26 ### 5.22 146,547 ### 28.3 28.3 0.4
2016-Jan-28 Thu 5.25 ### 5.22 5.25 65.6 65.6 0.4
2016-Jan-27 Wed 5.28 ### 5.21 5.25 ### ### 0.4
2016-Jan-25 Mon ### ### ### 5.27 329,852 0 ### ### ###
2016-Jan-22 Fri ### ### ### ### 152,126 0 ### ### 0.0
2016-Jan-21 Thu ### ### 5 ### 216,880 ### 78.9 78.9 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue 4.75 ### 4.72 ### ### ### 0.0
2016-Jan-18 Mon 4.83 ### 4.74 4.79 550,172 ### ### ### 0.3
2016-Jan-15 Fri ### ### ### ### 575,975 0 88.6 88.6 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed ### 5.21 ### ### ### ### 0.0
2016-Jan-12 Tue ### ### ### ### ### ### 0.0
2016-Jan-11 Mon 5 ### 5 ### 79.7 79.7 0.0
2016-Jan-08 Fri ### ### 4.77 ### 194,474 463,820 ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 311,272 0 ### ### 0.0
2016-Jan-06 Wed ### ### 5 ### 155,085 ### ### ### 0.0
2016-Jan-05 Tue 4.8 ### 4.75 ### 327,784 778,487 93.7 93.7 0.0
2016-Jan-04 Mon 4.58 4.8 4.55 4.8 92.5 92.5 0.3
2015-Dec-31 Thu 4.47 ### 4.47 ### 138,443 309,420 ### ### 0.0
2015-Dec-30 Wed 4.47 4.5 4.46 4.46 475,556 ### ### ### 0.3
2015-Dec-29 Tue 4.46 4.51 4.41 4.51 ### ### 0.3
2015-Dec-24 Thu 4.73 4.73 ### 4.48 656,374 1,552,324 3.8 3.8 ###
2015-Dec-23 Wed ### 4.74 ### ### 133,956 317,475 73.2 73.2 0.0
2015-Dec-22 Tue 4.75 4.75 ### ### 249,651 592,921 ### ### 0.0
2015-Dec-21 Mon 4.74 4.75 ### 4.74 124,774 ### ### ### 0.3
2015-Dec-18 Fri 4.72 4.77 4.7 4.72 263,675 ### 63.1 63.1 0.3
2015-Dec-17 Thu 4.7 4.78 ### 4.72 ### ### 0.3
2015-Dec-16 Wed 4.55 4.72 4.52 ### 222,779 ### ### ### 0.0
2015-Dec-15 Tue ### ### 4.5 4.55 384,522 865,174 ### ### 0.3
2015-Dec-14 Mon ### 4.71 4.57 ### 525,927 ### ### ### 0.0
2015-Dec-11 Fri 4.7 4.74 4.57 ### 24.2 24.2 0.0
2015-Dec-10 Thu 4.79 4.79 ### ### ### ### 0.0
2015-Dec-09 Wed 4.78 4.81 ### 4.77 300,585 ### 31.0 31.0 ###
2015-Dec-08 Tue 4.7 4.79 4.58 4.74 83.6 83.6 0.3
2015-Dec-07 Mon 4.73 4.86 4.73 4.81 352,076 ### 89.2 89.2 ###
2015-Dec-04 Fri 4.57 4.73 4.55 4.72 327,526 1,519,720 90.3 90.3 0.3
2015-Dec-03 Thu 4.4 4.55 ### 4.55 ### ### 0.3
2015-Dec-02 Wed ### 4.52 ### 4.4 3,093,572 6,991,472 ### ### 0.3
2015-Dec-01 Tue 3.88 ### 3.87 3.89 ### ### 0.3
2015-Nov-30 Mon 3.81 ### 3.81 3.88 352,377 671,278 86.4 86.4 0.3
2015-Nov-27 Fri 3.75 3.8 3.74 3.78 200,648 756,442 ### ### 0.3
2015-Nov-26 Thu ### 3.725 ### 3.72 87.1 87.1 0.3
2015-Nov-25 Wed ### 3.7 ### ### ### ### 0.0
2015-Nov-24 Tue ### ### ### ### 29.0 29.0 0.0
2015-Nov-23 Mon ### ### ### ### 125,279 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### ### ### 0.0
2015-Nov-19 Thu 3.55 ### 3.55 ### 82.3 82.3 0.0
2015-Nov-18 Wed 3.56 3.58 3.5 3.55 124,848 ### 30.5 30.5 ###
2015-Nov-17 Tue ### ### 3.58 3.58 ### ### 0.3
2015-Nov-16 Mon 3.7 3.7 3.56 ### 64,550 ### 13.7 13.7 0.0
2015-Nov-13 Fri 3.81 3.81 3.71 3.74 107,953 ### 20.4 20.4 0.3
2015-Nov-12 Thu 3.75 ### 3.75 3.81 ### ### 0.3
2015-Nov-11 Wed 3.7 3.79 3.7 3.79 110,741 414,725 ### ### ###
2015-Nov-10 Tue 3.51 3.73 3.4 3.73 ### ### ###
2015-Nov-09 Mon ### 3.71 3.5 3.5 12.2 12.2 0.3
2015-Nov-06 Fri ### 3.72 ### ### 67.0 67.0 0.0
2015-Nov-05 Thu ### ### ### ### 25.4 25.4 0.0
2015-Nov-04 Wed 3.73 3.73 ### ### 76,044 141,822 ### ### 0.0
2015-Nov-03 Tue 3.72 3.74 3.7 3.71 123,925 ### ### ### ###
2015-Nov-02 Mon 3.52 3.7 3.52 3.7 95.0 95.0 0.3
2015-Oct-30 Fri ### 3.645 3.52 3.52 164,886 ### ### ### ###
2015-Oct-29 Thu ### ### ### ### 24.4 24.4 0.0
2015-Oct-28 Wed ### 3.7 ### ### 34.4 34.4 0.0
2015-Oct-27 Tue 3.72 3.73 ### ### 29.7 29.7 0.0
2015-Oct-26 Mon 3.7 3.86 ### 3.73 81.9 81.9 ###
2015-Oct-23 Fri ### ### 3.55 ### 22.2 22.2 0.0
2015-Oct-22 Thu 3.55 3.59 3.51 3.54 158,440 ### 28.3 28.3 0.3
2015-Oct-21 Wed ### 3.5 ### 3.5 90,758 158,826 88.5 88.5 0.3
2015-Oct-20 Tue ### 3.45 ### ### 58,278 100,529 81.0 81.0 0.0
2015-Oct-19 Mon ### 3.42 ### ### ### ### 0.0
2015-Oct-16 Fri ### ### 3.255 ### ### ### 0.0
2015-Oct-15 Thu ### ### 3.29 3.29 44,086 72,521 20.9 20.9 ###
2015-Oct-14 Wed ### ### ### ### 58,340 0 ### ### 0.0
2015-Oct-13 Tue 3.26 3.42 3.26 ### 89.0 89.0 0.0
2015-Oct-12 Mon ### ### 3.23 3.25 ### ### 0.2
2015-Oct-09 Fri ### 3.23 ### 3.21 ### ### ###
2015-Oct-08 Thu 3.26 ### ### ### 13.2 13.2 0.0
2015-Oct-07 Wed 3.26 ### 3.26 3.26 ### ### 0.2
2015-Oct-06 Tue 3.24 3.29 3.24 3.28 ### ### 0.2
2015-Oct-05 Mon 3.22 3.25 3.22 3.24 28,788 93,129 66.8 66.8 ###
2015-Oct-02 Fri 3.2 3.25 ### 3.21 71.2 71.2 ###
2015-Oct-01 Thu 3.24 3.26 3.21 3.22 ### ### 0.2
2015-Sep-30 Wed 3.23 ### ### 3.25 ### ### 0.2
2015-Sep-29 Tue 3.26 3.28 ### ### 90,122 ### ### ### 0.0
2015-Sep-28 Mon 3.24 3.29 3.24 3.24 120,475 393,350 ### ### ###
2015-Sep-25 Fri 3.22 ### ### 3.23 74.5 74.5 ###
2015-Sep-24 Thu 3.24 ### 3.21 3.21 100,425 161,182 ### ### ###
2015-Sep-23 Wed ### ### 3.23 3.24 111,087 ### ### ### ###
2015-Sep-22 Tue 3.25 ### 3.25 3.29 ### ### ###
2015-Sep-21 Mon 3.2 3.25 ### 3.22 128,057 ### ### ### 0.2
2015-Sep-18 Fri ### 3.21 ### ### 90,251 144,852 ### ### 0.0
2015-Sep-17 Thu ### 3.225 ### ### 25.5 25.5 0.0
2015-Sep-16 Wed ### 3.2 ### 3.2 139,921 223,873 70.4 70.4 0.2
2015-Sep-15 Tue 3.24 3.24 ### ### 17.3 17.3 0.0
2015-Sep-14 Mon 3.21 3.21 ### ### 16.7 16.7 0.0
2015-Sep-11 Fri ### 3.28 ### ### 73.9 73.9 0.0
2015-Sep-10 Thu ### ### ### ### 55,826 0 ### ### 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 76.1 76.1 0.0
2015-Sep-07 Mon ### ### ### ### 22.2 22.2 0.0
2015-Sep-04 Fri ### 3.2 ### ### 75,887 ### ### ### 0.0
2015-Sep-03 Thu 3.22 3.24 ### ### 34.5 34.5 0.0
2015-Sep-02 Wed 3.2 3.24 ### 3.22 207,958 ### ### ### 0.2
2015-Sep-01 Tue 3.27 ### ### 3.28 112,756 0 ### ### 0.2
2015-Aug-31 Mon ### ### 3.29 ### 74.5 74.5 0.0
2015-Aug-28 Fri 3.27 ### ### ### ### ### 0.0
2015-Aug-27 Thu ### 3.24 ### 3.24 84.1 84.1 ###
2015-Aug-26 Wed ### ### ### ### ### ### 0.0
2015-Aug-25 Tue ### ### ### ### 388,748 0 ### ### 0.0
2015-Aug-24 Mon 3.21 3.21 ### ### 284,971 457,378 33.5 33.5 0.0
2015-Aug-21 Fri 3.28 3.325 3.24 3.26 242,486 ### ### ### 0.2
2015-Aug-20 Thu 3.26 ### 3.24 ### 159,872 ### 81.0 81.0 0.0
2015-Aug-19 Wed 3.23 ### 3.21 3.25 106,348 170,688 75.9 75.9 0.2
2015-Aug-18 Tue 3.24 3.25 3.22 3.25 137,958 ### ### ### 0.2
2015-Aug-17 Mon 3.25 ### 3.23 3.24 114,485 ### 35.3 35.3 ###
2015-Aug-14 Fri ### ### 3.24 3.25 117,623 190,549 18.9 18.9 0.2
2015-Aug-13 Thu 3.22 3.25 3.21 3.24 149,078 481,521 77.8 77.8 ###
2015-Aug-12 Wed ### ### 3.22 3.24 ### ### ###
2015-Aug-11 Tue ### ### 3.25 ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 79.2 79.2 0.0
2015-Aug-07 Fri 3.41 3.41 ### ### 13.0 13.0 0.0
2015-Aug-06 Thu 3.41 3.41 ### ### 1,333,479 2,273,581 ### ### 0.0
2015-Aug-05 Wed 3.46 3.48 ### 3.41 455,447 792,477 21.0 21.0 ###
2015-Aug-04 Tue 3.55 3.57 ### 3.42 10.4 10.4 0.2
2015-Aug-03 Mon ### 3.45 ### ### 1,534,788 ### 96.6 96.6 0.0
2015-Jul-31 Fri ### ### ### ### 1,058,244 0 71.4 71.4 0.0
2015-Jul-30 Thu ### ### ### ### 93,459 0 78.6 78.6 0.0
2015-Jul-29 Wed ### ### ### ### 241,954 0 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 89,424 0 24.8 24.8 0.0
2015-Jul-27 Mon ### ### ### ### 141,820 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 194,048 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 262,024 0 ### ### 0.0
2015-Jul-21 Tue ### ### 3.055 ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 173,048 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### 70.8 70.8 0.0
2015-Jul-16 Thu ### ### ### ### 36.4 36.4 0.0
2015-Jul-15 Wed ### ### ### ### 23.6 23.6 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### 3 ### 168,881 253,321 ### ### 0.0
2015-Jul-10 Fri ### ### 3 3 33,887 ### ### ### 0.2
2015-Jul-09 Thu ### ### ### ### 188,985 0 88.5 88.5 0.0
2015-Jul-08 Wed 3 3 ### ### 80,776 ### 35.0 35.0 0.0
2015-Jul-07 Tue ### ### ### 3 320,849 0 72.0 72.0 0.2
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 151,553 0 28.7 28.7 0.0
2015-Jul-02 Thu ### ### ### ### 21.2 21.2 0.0
2015-Jul-01 Wed 3 ### ### ### ### ### 0.0
2015-Jun-30 Tue 2.89 ### 2.88 ### 371,248 ### 83.4 83.4 0.0
2015-Jun-29 Mon 2.83 2.88 2.82 2.84 85.0 85.0 0.2
2015-Jun-26 Fri 2.75 2.82 2.73 2.8 535,722 1,486,628 86.4 86.4 0.2
2015-Jun-25 Thu ### 2.77 ### 2.73 338,553 ### ### ### ###
2015-Jun-24 Wed ### ### 2.57 ### 76.9 76.9 0.0
2015-Jun-23 Tue ### ### 2.57 ### 118,643 152,456 86.4 86.4 0.0
2015-Jun-22 Mon 2.54 2.57 2.53 2.57 81,174 ### ### ### ###
2015-Jun-19 Fri 2.5 ### 2.5 2.54 ### ### ###
2015-Jun-18 Thu 2.52 2.52 2.47 2.5 73,720 ### ### ### 0.2
2015-Jun-17 Wed 2.53 2.54 2.5 2.54 27,341 ### ### ### ###
2015-Jun-16 Tue 2.47 2.55 2.47 2.54 90.4 90.4 ###
2015-Jun-15 Mon 2.52 2.52 2.45 2.49 38,325 ### ### ### 0.2
2015-Jun-12 Fri 2.52 2.58 2.51 2.52 ### ### ###
2015-Jun-11 Thu 2.42 2.56 2.42 2.52 125,027 ### 92.2 92.2 ###
2015-Jun-10 Wed 2.58 2.58 2.4 2.4 121,347 302,154 ### ### ###
2015-Jun-09 Tue ### ### 2.57 2.58 89,547 ### ### ### 0.2
2015-Jun-05 Fri 2.57 ### 2.56 2.56 110,626 ### ### ### 0.2
2015-Jun-04 Thu 2.7 2.7 2.55 2.55 64,778 170,042 ### ### 0.2
2015-Jun-03 Wed ### 2.72 ### ### 150,153 ### ### ### 0.0
2015-Jun-02 Tue 2.73 2.74 2.72 2.72 40.5 40.5 0.2
2015-Jun-01 Mon 2.72 2.76 2.72 2.74 ### ### 0.2
2015-May-29 Fri 2.77 2.78 2.7 2.7 58,988 161,627 12.8 12.8 0.2
2015-May-28 Thu ### 2.77 ### 2.75 772,255 1,069,573 89.5 89.5 ###
2015-May-27 Wed 2.59 2.72 2.58 2.72 94.4 94.4 0.2
2015-May-26 Tue ### ### 2.58 ### 92,485 ### ### ### 0.0
2015-May-25 Mon ### ### 2.56 2.59 163,754 ### ### ### 0.2
2015-May-22 Fri 2.59 ### 2.58 ### 154,449 ### 84.3 84.3 0.0
2015-May-21 Thu 2.53 ### 2.53 2.58 ### ### 0.2
2015-May-20 Wed 2.5 2.55 2.5 2.55 145,986 ### ### ### 0.2
2015-May-19 Tue 2.5 2.53 2.49 2.51 254,854 639,683 ### ### ###
2015-May-18 Mon 2.47 2.54 2.46 2.53 130,821 327,052 91.1 91.1 ###
2015-May-15 Fri 2.48 2.53 2.45 2.5 79.6 79.6 0.2
2015-May-14 Thu 2.47 2.48 2.44 2.47 ### ### ###
2015-May-13 Wed 2.44 2.5 2.43 2.47 42,882 ### ### ### ###
2015-May-12 Tue 2.43 2.47 2.43 2.45 ### ### 0.2
2015-May-11 Mon 2.46 2.5 2.42 2.45 74,076 182,226 ### ### 0.2
2015-May-08 Fri 2.43 2.47 2.42 2.47 82.9 82.9 ###
2015-May-07 Thu 2.42 2.46 2.41 2.46 85.3 85.3 0.2
2015-May-06 Wed 2.45 2.45 2.42 2.45 50,054 121,881 ### ### 0.2
2015-May-05 Tue 2.4 2.46 2.4 2.46 ### ### 0.2
2015-May-04 Mon 2.4 2.45 2.4 2.45 85.0 85.0 0.2
2015-May-01 Fri 2.44 2.46 ### ### 38,922 47,874 ### ### 0.0
2015-Apr-30 Thu 2.45 2.47 2.44 2.44 25.7 25.7 0.2
2015-Apr-29 Wed 2.46 2.47 2.45 2.45 30,628 75,344 36.8 36.8 0.2
2015-Apr-28 Tue 2.44 2.48 2.43 2.48 ### ### 0.2
2015-Apr-27 Mon 2.4 2.44 2.4 2.44 ### ### 0.2
2015-Apr-24 Fri 2.41 2.41 ### 2.41 245,347 295,643 63.7 63.7 0.2
2015-Apr-23 Thu 2.41 2.41 ### 2.4 97,170 117,089 29.1 29.1 ###
2015-Apr-22 Wed ### 2.42 ### 2.41 86.6 86.6 0.2
2015-Apr-21 Tue ### ### ### ### ### ### 0.0
2015-Apr-20 Mon ### 2.42 ### ### 22.6 22.6 0.0
2015-Apr-17 Fri ### ### ### ### 71,056 0 ### ### 0.0
2015-Apr-16 Thu 2.4 2.4 ### ### 16.3 16.3 0.0
2015-Apr-15 Wed ### 2.42 ### 2.4 34,488 ### 79.2 79.2 ###
2015-Apr-14 Tue ### ### ### 2.4 ### ### ###
2015-Apr-13 Mon 2.46 2.46 ### 2.4 ### ### ###
2015-Apr-10 Fri 2.51 2.51 2.46 2.46 ### ### 0.2
2015-Apr-09 Thu 2.51 2.51 2.49 2.49 30,577 76,442 26.5 26.5 0.2
2015-Apr-08 Wed 2.52 2.55 2.5 2.5 ### ### 0.2
2015-Apr-07 Tue 2.54 2.55 2.52 2.55 48,574 ### 80.9 80.9 0.2
2015-Apr-02 Thu 2.55 2.57 2.54 2.55 ### ### 0.2
2015-Apr-01 Wed 2.55 2.56 2.54 2.54 ### ### ###
2015-Mar-31 Tue 2.55 2.56 2.54 2.56 181,283 462,271 71.2 71.2 0.2
2015-Mar-30 Mon 2.48 2.55 2.48 2.55 92.1 92.1 0.2
2015-Mar-27 Fri 2.52 2.52 2.48 2.5 574,621 1,436,552 ### ### 0.2
2015-Mar-26 Thu 2.46 2.5 2.46 2.48 34,574 85,743 80.0 80.0 0.2
2015-Mar-25 Wed 2.45 2.52 2.45 2.5 86.4 86.4 0.2
2015-Mar-24 Tue 2.47 ### 2.46 2.47 58,087 71,447 67.1 67.1 ###
2015-Mar-23 Mon 2.52 2.52 2.46 2.5 199,552 496,884 24.0 24.0 0.2
2015-Mar-20 Fri 2.5 2.51 2.46 2.5 ### ### 0.2
2015-Mar-19 Thu 2.4 2.5 2.4 2.5 ### ### 0.2
2015-Mar-18 Wed 2.45 2.47 2.41 2.43 45,974 112,176 26.6 26.6 ###
2015-Mar-17 Tue 2.45 2.47 2.45 2.45 ### ### 0.2
2015-Mar-16 Mon 2.48 2.48 2.45 2.45 79,347 ### ### ### 0.2
2015-Mar-13 Fri 2.5 2.51 2.48 2.5 147,689 368,484 ### ### 0.2
2015-Mar-12 Thu 2.49 2.5 2.49 2.5 59,451 ### ### ### 0.2
2015-Mar-11 Wed 2.5 2.51 2.47 2.49 103,674 258,148 ### ### 0.2
2015-Mar-10 Tue 2.5 2.52 2.48 2.52 122,422 306,055 83.4 83.4 ###
2015-Mar-09 Mon 2.54 2.54 2.48 2.5 ### ### 0.2
2015-Mar-06 Fri 2.54 2.56 2.54 2.56 79.1 79.1 0.2
2015-Mar-05 Thu 2.45 2.56 2.45 2.55 92.6 92.6 0.2
2015-Mar-04 Wed 2.57 2.57 ### 2.44 269,371 346,141 ### ### 0.2
2015-Mar-03 Tue 2.71 2.71 2.42 2.53 ### ### ###
2015-Mar-02 Mon 2.74 2.75 2.71 2.72 27.0 27.0 0.2
2015-Feb-27 Fri 2.73 2.75 2.72 2.73 38,876 106,325 64.3 64.3 ###
2015-Feb-26 Thu 2.75 2.75 2.73 2.75 34,851 ### 69.8 69.8 ###
2015-Feb-25 Wed 2.7 2.74 ### 2.72 ### ### 0.2
2015-Feb-24 Tue 2.71 2.74 ### 2.7 ### ### 0.2
2015-Feb-23 Mon ### 2.73 ### 2.7 109,451 ### ### ### 0.2
2015-Feb-20 Fri 2.74 2.74 ### ### ### ### 0.0
2015-Feb-19 Thu 2.77 2.77 2.74 2.75 96,353 265,452 ### ### ###
2015-Feb-18 Wed 2.74 2.77 2.74 2.77 50,626 139,474 76.9 76.9 0.2
2015-Feb-17 Tue 2.76 2.79 2.74 2.74 102,344 282,981 ### ### 0.2
2015-Feb-16 Mon 2.7 2.8 ### 2.7 68.8 68.8 0.2
2015-Feb-13 Fri 2.58 2.73 2.575 ### 668,422 1,772,989 ### ### 0.0
2015-Feb-12 Thu 2.56 ### 2.56 2.56 176,584 226,027 ### ### 0.2
2015-Feb-11 Wed 2.58 ### 2.56 2.58 63,320 81,049 ### ### 0.2
2015-Feb-10 Tue 2.57 ### 2.57 ### 81.4 81.4 0.0
2015-Feb-09 Mon 2.54 2.58 2.54 2.58 84.9 84.9 0.2
2015-Feb-06 Fri 2.55 2.56 2.51 2.54 28.7 28.7 ###
2015-Feb-05 Thu 2.56 2.56 2.51 2.55 ### ### 0.2
2015-Feb-04 Wed 2.54 2.56 2.52 2.55 69.9 69.9 0.2
2015-Feb-03 Tue 2.53 2.54 2.51 2.52 23.0 23.0 ###
2015-Feb-02 Mon 2.53 2.55 2.5 2.51 22.8 22.8 ###
2015-Jan-30 Fri 2.52 2.55 2.52 2.53 273,680 693,778 ### ### ###
2015-Jan-29 Thu 2.46 2.53 2.46 2.5 ### ### 0.2
2015-Jan-28 Wed ### 2.46 ### 2.45 99,047 121,827 91.2 91.2 0.2
2015-Jan-27 Tue 2.44 2.44 ### ### 73,247 ### 14.0 14.0 0.0
2015-Jan-23 Fri 2.43 2.44 ### 2.44 71.0 71.0 0.2
2015-Jan-22 Thu 2.42 2.44 ### 2.43 ### ### ###
2015-Jan-21 Wed ### 2.46 ### 2.4 89.1 89.1 ###
2015-Jan-20 Tue 2.27 ### 2.27 ### 89.5 89.5 0.0
2015-Jan-19 Mon ### ### 2.25 2.29 70,880 79,740 32.3 32.3 ###
2015-Jan-16 Fri ### ### 2.27 ### 49,653 56,356 72.7 72.7 0.0
2015-Jan-15 Thu 2.25 ### 2.25 ### 115,240 129,645 89.0 89.0 0.0
2015-Jan-14 Wed 2.25 2.28 2.24 2.25 107,824 243,682 ### ### ###
2015-Jan-13 Tue 2.24 2.26 2.225 2.25 52,148 116,941 ### ### ###
2015-Jan-12 Mon 2.23 2.26 2.22 2.24 16,540 37,049 ### ### ###
2015-Jan-09 Fri 2.25 2.27 2.22 2.24 20.1 20.1 ###
2015-Jan-08 Thu 2.24 2.26 2.23 2.25 ### ### ###
2015-Jan-07 Wed 2.23 2.24 2.23 2.23 ### ### ###
2015-Jan-06 Tue 2.22 2.27 2.22 2.23 78.8 78.8 ###
2015-Jan-05 Mon 2.25 2.25 2.22 2.22 16.4 16.4 0.2
2015-Jan-02 Fri 2.25 2.25 2.24 2.25 49,952 112,142 ### ### ###
2014-Dec-31 Wed 2.24 2.24 ### 2.24 12,684 ### 69.2 69.2 ###
2014-Dec-30 Tue 2.25 2.25 2.2 2.21 38,289 ### ### ### 0.2
2014-Dec-29 Mon 2.27 2.27 2.21 2.21 41,472 ### 7.7 7.7 0.2
2014-Dec-24 Wed 2.29 2.29 2.26 2.27 ### ### 0.2
2014-Dec-23 Tue 2.27 2.27 2.245 2.27 ### ### 0.2
2014-Dec-22 Mon 2.26 2.26 2.21 2.26 96,187 214,977 ### ### ###
2014-Dec-19 Fri 2.24 2.25 2.22 2.25 ### ### ###
2014-Dec-18 Thu 2.22 2.24 2.21 2.24 53,646 ### 72.2 72.2 ###
2014-Dec-17 Wed ### 2.2 ### 2.2 ### ### 0.2
2014-Dec-16 Tue ### 2.2 ### 2.2 48,841 53,725 88.0 88.0 0.2
2014-Dec-15 Mon ### ### ### ### 29,384 0 ### ### 0.0
2014-Dec-12 Fri ### ### ### ### 114,220 0 ### ### 0.0
2014-Dec-11 Thu ### 2.2 ### 2.2 ### ### 0.2
2014-Dec-10 Wed ### ### ### ### 46,826 0 20.3 20.3 0.0
2014-Dec-09 Tue 2.2 2.2 ### ### ### ### 0.0
2014-Dec-08 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2014-Dec-05 Fri 2.21 2.21 ### 2.2 285,889 ### 29.5 29.5 0.2
2014-Dec-04 Thu ### 2.25 ### 2.24 80,657 ### ### ### ###
2014-Dec-03 Wed 2.28 2.28 2.24 2.25 17.8 17.8 ###
2014-Dec-02 Tue 2.27 2.28 ### 2.27 ### ### 0.2
2014-Dec-01 Mon ### ### 2.2 2.26 108,049 118,853 ### ### ###
2014-Nov-28 Fri 2.29 2.29 2.25 2.26 109,423 ### 25.3 25.3 ###
2014-Nov-27 Thu 2.28 2.28 2.24 2.27 205,256 463,878 ### ### 0.2
2014-Nov-26 Wed 2.25 ### 2.24 2.27 279,152 312,650 75.0 75.0 0.2
2014-Nov-25 Tue 2.21 2.24 2.21 2.24 ### ### ###
2014-Nov-24 Mon 2.2 ### 2.2 2.2 63,270 ### 72.6 72.6 0.2
2014-Nov-21 Fri 2.21 2.21 ### ### 25,783 ### ### ### 0.0
2014-Nov-20 Thu 2.21 2.22 ### ### ### ### 0.0
2014-Nov-19 Wed 2.245 2.245 ### ### ### ### 0.0
2014-Nov-18 Tue 2.24 2.25 2.21 2.25 80.0 80.0 ###
2014-Nov-17 Mon 2.24 2.26 2.21 2.24 ### ### ###
2014-Nov-14 Fri 2.25 2.25 ### 2.2 156,724 ### 15.9 15.9 0.2
2014-Nov-13 Thu 2.21 2.25 2.21 2.24 ### ### ###
2014-Nov-12 Wed 2.21 2.25 2.21 2.22 61,929 ### 83.6 83.6 0.2
2014-Nov-11 Tue 2.25 2.25 2.2 2.24 ### ### ###
2014-Nov-10 Mon 2.21 2.25 2.21 2.24 83.0 83.0 ###
2014-Nov-07 Fri 2.24 2.24 ### ### 27,279 30,552 15.1 15.1 0.0
2014-Nov-06 Thu 2.25 2.25 2.2 2.2 ### ### 0.2
2014-Nov-05 Wed 2.25 2.25 2.22 2.25 74.6 74.6 ###
2014-Nov-04 Tue 2.25 2.25 2.2 2.25 65,272 ### ### ### ###
2014-Nov-03 Mon 2.23 2.26 2.23 2.24 81.7 81.7 ###
2014-Oct-31 Fri 2.21 2.26 2.21 2.23 76.7 76.7 ###
2014-Oct-30 Thu ### 2.24 ### 2.21 88.8 88.8 0.2
2014-Oct-29 Wed ### ### ### ### 232,851 0 80.4 80.4 0.0
2014-Oct-28 Tue ### ### ### ### 220,877 0 ### ### 0.0
2014-Oct-27 Mon 2.24 2.24 ### ### 9.9 9.9 0.0
2014-Oct-24 Fri ### 2.24 ### 2.24 82,324 ### 86.9 86.9 ###
2014-Oct-23 Thu ### 2.2 ### ### 90.9 90.9 0.0
2014-Oct-22 Wed ### 2.2 ### ### ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 166,170 0 ### ### 0.0
2014-Oct-20 Mon ### ### ### ### 82,123 0 92.1 92.1 0.0
2014-Oct-17 Fri ### ### 2.055 ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 160,140 0 ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 92.3 92.3 0.0
2014-Oct-14 Tue ### ### ### ### 294,746 0 ### ### 0.0
2014-Oct-13 Mon ### 2.21 ### ### 135,778 ### 26.6 26.6 0.0
2014-Oct-10 Fri 2.2 2.22 ### ### 102,988 ### ### ### 0.0
2014-Oct-09 Thu 2.2 2.23 2.2 2.23 80.5 80.5 ###
2014-Oct-08 Wed 2.24 2.24 ### ### 85,920 ### 12.7 12.7 0.0
2014-Oct-07 Tue 2.2 2.24 2.2 2.24 ### ### ###
2014-Oct-06 Mon 2.23 ### 2.2 2.2 ### ### 0.2
2014-Oct-03 Fri 2.22 2.245 2.21 2.24 54,581 121,579 79.4 79.4 ###
2014-Oct-02 Thu 2.27 2.27 2.22 2.22 ### ### 0.2
2014-Oct-01 Wed 2.27 ### 2.24 2.28 162,626 182,141 68.9 68.9 0.2
2014-Sep-30 Tue 2.27 ### 2.27 2.28 ### ### 0.2
2014-Sep-29 Mon 2.26 2.28 2.26 2.27 40,047 ### 77.8 77.8 0.2
2014-Sep-26 Fri 2.28 2.29 2.25 2.25 ### ### ###
2014-Sep-25 Thu 2.26 ### 2.26 ### 47,856 54,077 ### ### 0.0
2014-Sep-24 Wed ### ### 2.26 2.28 26.5 26.5 0.2
2014-Sep-23 Tue ### ### 2.28 2.28 95,980 ### ### ### 0.2
2014-Sep-22 Mon ### ### ### ### 130,955 0 18.9 18.9 0.0
2014-Sep-19 Fri 2.23 ### 2.23 ### 72,679 ### 95.4 95.4 0.0
2014-Sep-18 Thu 2.23 2.28 2.23 2.24 62,675 ### 79.7 79.7 ###
2014-Sep-17 Wed 2.25 2.28 2.2 2.23 ### ### ###
2014-Sep-16 Tue ### ### 2.28 2.28 70,184 ### 10.5 10.5 0.2
2014-Sep-15 Mon ### ### ### ### 80,885 0 79.8 79.8 0.0
2014-Sep-12 Fri 2.4 2.4 ### ### 67,747 ### 18.7 18.7 0.0
2014-Sep-11 Thu ### 2.4 ### ### 77,051 ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### ### ### 26,622 0 79.3 79.3 0.0
2014-Sep-09 Tue ### ### ### ### ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 29,283 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 78.0 78.0 0.0
2014-Sep-04 Thu ### ### ### ### ### ### 0.0
2014-Sep-03 Wed ### ### ### ### 75.5 75.5 0.0
2014-Sep-02 Tue ### ### ### ### 42,449 0 ### ### 0.0
2014-Sep-01 Mon ### 2.4 ### ### 76,229 91,474 ### ### 0.0
2014-Aug-29 Fri 2.29 ### 2.27 ### 82,782 93,957 90.4 90.4 0.0
2014-Aug-28 Thu ### ### 2.28 2.29 61,345 ### ### ### ###
2014-Aug-27 Wed ### ### 2.27 ### 67.5 67.5 0.0
2014-Aug-26 Tue ### ### 2.27 ### ### ### 0.0
2014-Aug-25 Mon ### ### 2.29 ### ### ### 0.0
2014-Aug-22 Fri 2.4 2.4 ### ### 10.9 10.9 0.0
2014-Aug-21 Thu 2.42 2.425 ### ### ### ### 0.0
2014-Aug-20 Wed ### 2.43 ### 2.42 86.6 86.6 0.2
2014-Aug-19 Tue ### 2.43 ### ### ### ### 0.0
2014-Aug-18 Mon ### 2.42 ### 2.4 92.8 92.8 ###
2014-Aug-15 Fri ### ### 2.2 ### 67.8 67.8 0.0
2014-Aug-14 Thu 2.28 ### 2.27 ### 86.2 86.2 0.0
2014-Aug-13 Wed ### 2.28 ### 2.27 498,681 ### ### ### 0.2
2014-Aug-12 Tue ### 2.4 2.28 2.28 ### ### 0.2
2014-Aug-11 Mon 2.44 2.44 ### ### 119,929 ### ### ### 0.0
2014-Aug-08 Fri 2.44 2.45 2.42 2.45 153,684 374,220 82.3 82.3 0.2
2014-Aug-07 Thu 2.42 2.45 2.42 2.45 ### ### 0.2
2014-Aug-06 Wed 2.44 2.45 2.42 2.42 39,986 ### ### ### 0.2
2014-Aug-05 Tue 2.45 2.47 2.44 2.46 ### ### 0.2
2014-Aug-04 Mon 2.42 2.45 2.42 2.45 80.9 80.9 0.2
2014-Aug-01 Fri 2.44 2.45 2.42 2.42 ### ### 0.2
2014-Jul-31 Thu 2.46 2.48 2.43 2.44 24.5 24.5 0.2


<< Previous 1 2 3 4 5 6 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 2024-04-20 18:40:13 thru 2024-04-20 18:40:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000