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 Fri 24-Apr-19 10:00:52 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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for CPU .. Wednesday 17th April 2024

CPU 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 ### 6 0.0
MAX ### 61,732,580 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.13
2009-Oct-26 Mon ### ### 10.56 10.89 85.5 85.5 0.8
2009-Oct-23 Fri 10.79 ### ### 10.72 ### ### 0.8
2009-Oct-22 Thu 10.88 10.89 10.57 10.7 1,960,829 ### 25.3 25.3 0.8
2009-Oct-21 Wed 10.88 ### ### 10.88 67.4 67.4 0.8
2009-Oct-20 Tue 11.2 11.26 ### ### ### ### 0.0
2009-Oct-19 Mon 11.2 11.24 ### ### 1,542,625 8,669,552 ### ### 0.0
2009-Oct-16 Fri 11.25 11.27 ### 11.21 ### ### ###
2009-Oct-15 Thu 11.25 11.28 ### 11.25 ### ### ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 3,264,824 0 32.7 32.7 0.0
2009-Oct-12 Mon ### ### 10.89 ### 2,297,684 12,510,889 32.0 32.0 0.0
2009-Oct-09 Fri ### 11.25 ### ### ### ### 0.0
2009-Oct-08 Thu ### 11.23 10.88 ### ### ### 0.0
2009-Oct-07 Wed ### ### 10.8 ### ### ### 0.0
2009-Oct-06 Tue ### 11.23 10.86 ### ### ### 0.0
2009-Oct-05 Mon ### 11.24 10.84 ### 880,145 ### ### ### 0.0
2009-Oct-02 Fri ### ### ### 10.86 ### ### 0.8
2009-Oct-01 Thu ### 11.22 10.87 ### 3,269,526 ### 22.7 22.7 0.0
2009-Sep-30 Wed ### 11.2 ### ### ### ### 0.0
2009-Sep-29 Tue ### ### 10.86 11.2 2,456,372 ### ### ### 0.8
2009-Sep-28 Mon ### ### 10.7 10.74 1,444,054 7,725,688 ### ### 0.8
2009-Sep-25 Fri ### ### ### 11.2 71.1 71.1 0.8
2009-Sep-24 Thu ### 11.21 ### ### 1,592,320 8,924,953 ### ### 0.0
2009-Sep-23 Wed ### 11.29 ### ### 74.6 74.6 0.0
2009-Sep-22 Tue 10.54 ### 10.54 ### 2,359,386 ### 89.3 89.3 0.0
2009-Sep-21 Mon 10.55 10.82 10.53 10.55 71.9 71.9 ###
2009-Sep-18 Fri 10.71 10.71 10.41 10.49 3,712,054 ### 19.4 19.4 ###
2009-Sep-17 Thu 10.59 ### 10.5 10.77 ### ### ###
2009-Sep-16 Wed ### 10.5 10.28 10.5 ### ### 0.8
2009-Sep-15 Tue ### 10.24 ### ### 73.5 73.5 0.0
2009-Sep-14 Mon 10.26 ### ### ### 30.9 30.9 0.0
2009-Sep-11 Fri ### ### 10.26 ### 2,099,822 10,772,086 ### ### 0.0
2009-Sep-10 Thu ### 10.7 ### 10.59 2,346,886 12,555,840 ### ### ###
2009-Sep-09 Wed 10.25 ### ### ### 3,063,022 0 74.1 74.1 0.0
2009-Sep-08 Tue ### ### ### 10.2 ### ### 0.7
2009-Sep-07 Mon 10.27 ### 9.86 ### 5,643,372 27,821,823 17.5 17.5 0.0
2009-Sep-04 Fri 10.2 10.24 ### 10.2 2,013,223 ### 68.7 68.7 0.7
2009-Sep-03 Thu ### 10.24 ### ### 2,722,254 13,937,940 63.4 63.4 0.0
2009-Sep-02 Wed ### ### ### ### 1,894,175 0 ### ### 0.0
2009-Sep-01 Tue ### 10.21 ### ### 69.8 69.8 0.0
2009-Aug-31 Mon ### 10.2 ### ### 2,587,524 13,196,372 77.0 77.0 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 2,506,583 0 61.8 61.8 0.0
2009-Aug-25 Tue ### 10.22 ### ### 30.9 30.9 0.0
2009-Aug-24 Mon ### ### ### ### 2,813,489 0 69.1 69.1 0.0
2009-Aug-21 Fri ### ### 9.8 ### 1,432,620 ### 43.3 43.3 0.0
2009-Aug-20 Thu ### ### 9.76 ### 74.2 74.2 0.0
2009-Aug-19 Wed ### ### 9.83 9.85 20.6 20.6 ###
2009-Aug-18 Tue 9.81 ### 9.75 ### 2,493,884 12,157,684 ### ### 0.0
2009-Aug-17 Mon ### 10.29 ### ### 2,087,974 10,742,626 ### ### 0.0
2009-Aug-14 Fri 10.42 10.44 ### ### 2,637,780 ### 18.9 18.9 0.0
2009-Aug-13 Thu ### 10.48 ### ### 68.7 68.7 0.0
2009-Aug-12 Wed ### ### 9.76 ### 73.6 73.6 0.0
2009-Aug-11 Tue ### ### 9.84 ### 1,653,024 8,132,878 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 80.9 80.9 0.0
2009-Aug-07 Fri 9.76 ### ### ### 80.3 80.3 0.0
2009-Aug-06 Thu ### 9.85 9.51 9.85 ### ### ###
2009-Aug-05 Wed 9.85 9.86 ### ### 8,161,974 ### ### ### 0.0
2009-Aug-04 Tue 9.83 ### 9.82 ### ### ### 0.0
2009-Aug-03 Mon 9.81 9.81 9.54 ### 1,591,358 15,396,388 ### ### 0.0
2009-Jul-31 Fri 9.45 ### 9.41 9.83 4,327,753 20,362,077 ### ### 0.7
2009-Jul-30 Thu ### ### ### 9.29 ### ### ###
2009-Jul-29 Wed 9.24 9.25 ### ### 1,157,451 ### 18.5 18.5 0.0
2009-Jul-28 Tue ### 9.24 ### ### 1,183,241 5,466,573 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,402,823 0 ### ### 0.0
2009-Jul-24 Fri ### ### 8.89 ### 19.0 19.0 0.0
2009-Jul-23 Thu 9.22 9.24 8.84 ### 2,330,478 21,067,521 14.6 14.6 0.0
2009-Jul-22 Wed ### 9.28 ### ### 747,450 ### ### ### 0.0
2009-Jul-21 Tue ### 9.25 ### ### 631,481 ### 31.2 31.2 0.0
2009-Jul-20 Mon 9.22 9.23 ### ### 877,174 4,048,158 26.0 26.0 0.0
2009-Jul-17 Fri ### 9.2 ### ### 1,104,654 ### ### ### 0.0
2009-Jul-16 Thu 9.21 9.27 ### 9.25 1,569,423 7,274,275 73.1 73.1 ###
2009-Jul-15 Wed ### ### ### ### 1,914,658 0 ### ### 0.0
2009-Jul-14 Tue ### 8.7 8.55 ### 64.7 64.7 0.0
2009-Jul-13 Mon 8.56 ### 8.49 8.5 842,242 ### 37.7 37.7 0.6
2009-Jul-10 Fri 8.59 ### 8.48 ### 671,750 2,848,220 69.7 69.7 0.0
2009-Jul-09 Thu ### ### 8.51 8.56 1,267,977 5,395,242 ### ### ###
2009-Jul-08 Wed 8.55 ### 8.51 ### 77.2 77.2 0.0
2009-Jul-07 Tue 8.72 8.72 8.54 ### 763,023 6,584,888 38.5 38.5 0.0
2009-Jul-06 Mon ### 8.76 ### ### 39.5 39.5 0.0
2009-Jul-03 Fri ### 8.7 8.5 ### 1,296,950 11,153,770 ### ### 0.0
2009-Jul-02 Thu 9 ### 8.74 8.77 ### ### ###
2009-Jul-01 Wed 8.82 ### ### 8.84 ### ### ###
2009-Jun-30 Tue ### ### 8.89 ### 1,918,628 ### 76.8 76.8 0.0
2009-Jun-29 Mon 8.77 ### 8.73 8.8 ### ### 0.6
2009-Jun-26 Fri 8.81 ### ### ### 1,424,187 0 21.3 21.3 0.0
2009-Jun-25 Thu ### 8.73 ### 8.73 1,079,841 ### ### ### ###
2009-Jun-24 Wed 8.5 ### 8.46 8.55 2,165,886 ### ### ### ###
2009-Jun-23 Tue ### ### 8.45 ### ### ### 0.0
2009-Jun-22 Mon 8.71 8.72 ### ### ### ### 0.0
2009-Jun-19 Fri ### 8.77 ### ### 1,986,756 8,711,925 ### ### 0.0
2009-Jun-18 Thu ### 8.74 8.53 8.54 32.1 32.1 ###
2009-Jun-17 Wed 8.82 8.88 ### ### ### ### 0.0
2009-Jun-16 Tue ### 8.88 ### 8.78 83.1 83.1 0.6
2009-Jun-15 Mon 8.74 8.88 ### 8.7 ### ### ###
2009-Jun-12 Fri 8.8 8.88 8.71 8.75 1,833,959 ### 30.7 30.7 0.6
2009-Jun-11 Thu 8.89 ### 8.76 8.76 1,718,254 7,525,952 ### ### 0.6
2009-Jun-10 Wed ### 9 8.79 ### 2,238,951 ### 28.0 28.0 0.0
2009-Jun-09 Tue 9 ### ### ### 77.3 77.3 0.0
2009-Jun-05 Fri ### 9.25 ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### 9 36.1 36.1 0.6
2009-Jun-03 Wed 9.21 ### ### ### 25.0 25.0 0.0
2009-Jun-02 Tue ### 9.28 ### 9.24 1,526,745 ### ### ### ###
2009-Jun-01 Mon ### ### 8.78 ### ### ### 0.0
2009-May-29 Fri 8.76 ### ### 8.85 4,838,326 0 ### ### 0.6
2009-May-28 Thu ### 9 8.87 ### 28.3 28.3 0.0
2009-May-27 Wed 9.23 9.23 ### ### 3,338,821 15,408,658 30.2 30.2 0.0
2009-May-26 Tue ### 9.2 8.76 ### 2,142,880 ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 2,163,742 0 ### ### 0.0
2009-May-22 Fri 8.57 ### 8.44 ### 4,523,974 19,091,170 74.1 74.1 0.0
2009-May-21 Thu 8.42 8.73 ### ### 1,565,689 ### 83.0 83.0 0.0
2009-May-20 Wed 8.45 8.58 ### 8.5 ### ### 0.6
2009-May-19 Tue 8.8 8.86 8.49 8.51 2,158,944 ### 17.5 17.5 0.6
2009-May-18 Mon 8.77 8.78 ### 8.7 628,646 2,759,755 ### ### ###
2009-May-15 Fri 8.89 ### 8.74 8.81 ### ### ###
2009-May-14 Thu 8.7 8.78 8.42 8.72 82.1 82.1 0.6
2009-May-13 Wed 8.84 ### 8.72 8.75 1,120,850 ### ### ### 0.6
2009-May-12 Tue ### ### 8.55 ### 3,153,042 13,479,254 74.6 74.6 0.0
2009-May-11 Mon ### ### ### 8.7 ### ### ###
2009-May-08 Fri 9.2 9.27 ### ### 25.9 25.9 0.0
2009-May-07 Thu 9.4 9.51 ### 9.29 23.5 23.5 ###
2009-May-06 Wed 9.44 9.7 ### 9.55 ### ### 0.7
2009-May-05 Tue 9.52 ### ### 9.49 2,367,576 0 ### ### 0.7
2009-May-04 Mon ### 9.58 ### 9.56 1,250,044 ### ### ### 0.7
2009-May-01 Fri ### 9.24 ### ### ### ### 0.0
2009-Apr-30 Thu ### 9.24 ### ### 1,325,276 6,122,775 ### ### 0.0
2009-Apr-29 Wed ### ### 8.74 ### ### ### 0.0
2009-Apr-28 Tue 8.83 ### 8.78 ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 871,876 0 ### ### 0.0
2009-Apr-24 Fri ### ### 8.86 9 1,771,482 ### ### ### 0.6
2009-Apr-23 Thu ### ### 8.89 9 2,599,971 11,556,871 69.8 69.8 0.6
2009-Apr-22 Wed ### ### 8.73 8.87 ### ### ###
2009-Apr-21 Tue ### ### 8.52 ### 91.3 91.3 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### 9.24 ### ### 70.6 70.6 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### 8.86 ### 1,500,383 ### ### ### 0.0
2009-Apr-14 Tue ### ### ### ### 1,385,347 0 ### ### 0.0
2009-Apr-09 Thu 8.75 ### 8.73 ### 976,928 ### 72.5 72.5 0.0
2009-Apr-08 Wed 8.53 8.77 8.43 ### 1,821,742 15,666,981 ### ### 0.0
2009-Apr-07 Tue 8.81 8.89 8.54 8.7 3,353,674 ### 32.9 32.9 ###
2009-Apr-06 Mon 8.74 ### ### ### 78.4 78.4 0.0
2009-Apr-03 Fri 8.7 8.83 ### 8.72 1,578,220 6,967,841 68.0 68.0 0.6
2009-Apr-02 Thu ### ### ### 8.7 2,102,044 0 13.1 13.1 ###
2009-Apr-01 Wed ### 8.84 8.48 8.82 82.2 82.2 ###
2009-Mar-31 Tue 8.75 ### ### 8.78 66.5 66.5 0.6
2009-Mar-30 Mon 8.73 ### ### ### 1,082,358 0 81.9 81.9 0.0
2009-Mar-27 Fri ### ### 8.7 8.75 ### ### 0.6
2009-Mar-26 Thu 8.74 ### ### ### 72.4 72.4 0.0
2009-Mar-25 Wed 8.87 8.87 8.55 8.7 2,664,547 ### 17.6 17.6 ###
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon 8.26 8.54 8.24 8.54 ### ### ###
2009-Mar-20 Fri 8.25 ### ### ### ### ### 0.0
2009-Mar-19 Thu 8.2 ### ### 8.29 6,284,787 0 72.9 72.9 0.6
2009-Mar-18 Wed ### ### ### ### 2,960,685 0 ### ### 0.0
2009-Mar-17 Tue 7.8 ### 7.8 ### 71.3 71.3 0.0
2009-Mar-16 Mon 7.53 ### 7.45 ### ### ### 0.0
2009-Mar-13 Fri 7.55 7.55 7.41 7.54 1,529,056 ### ### ### 0.5
2009-Mar-12 Thu 7.42 7.52 ### 7.42 1,467,142 5,516,453 ### ### 0.5
2009-Mar-11 Wed ### 7.71 7.41 7.5 1,908,956 ### ### ### 0.5
2009-Mar-10 Tue ### 7.5 ### 7.5 1,433,676 5,376,285 ### ### 0.5
2009-Mar-09 Mon ### 7.51 ### 7.45 78.3 78.3 0.5
2009-Mar-06 Fri ### 7.53 ### ### ### ### 0.0
2009-Mar-05 Thu 7.22 7.55 7.22 7.49 2,328,027 17,192,479 87.5 87.5 ###
2009-Mar-04 Wed ### ### ### 7.23 ### ### ###
2009-Mar-03 Tue ### 7.2 6.85 ### ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 1,634,524 0 ### ### 0.0
2009-Feb-27 Fri ### ### 6.87 ### ### ### 0.0
2009-Feb-26 Thu ### 7.25 ### ### ### ### 0.0
2009-Feb-25 Wed ### 7.22 ### ### 2,071,172 ### 37.7 37.7 0.0
2009-Feb-24 Tue 7.24 7.49 ### ### 1,603,344 6,004,523 33.1 33.1 0.0
2009-Feb-23 Mon ### 7.29 ### 7.23 1,870,981 6,819,725 82.0 82.0 ###
2009-Feb-20 Fri ### ### ### 7.28 36.7 36.7 0.5
2009-Feb-19 Thu ### 7.54 ### 7.46 2,573,057 9,700,424 76.5 76.5 0.5
2009-Feb-18 Wed ### 7.22 ### 7.22 76.6 76.6 0.5
2009-Feb-17 Tue 7.58 7.58 7.21 ### 2,072,587 15,326,780 18.9 18.9 0.0
2009-Feb-16 Mon 7.48 7.7 ### ### 1,674,274 6,445,954 81.8 81.8 0.0
2009-Feb-13 Fri 7.49 ### 7.44 7.55 2,172,382 ### ### ### ###
2009-Feb-12 Thu ### ### ### 7.53 3,200,242 0 ### ### 0.5
2009-Feb-11 Wed 6.85 7.28 6.82 7.2 ### ### 0.5
2009-Feb-10 Tue 6.73 6.77 6.51 6.52 3,776,229 ### 17.8 17.8 0.5
2009-Feb-09 Mon ### 6.7 6.54 ### 4,445,625 ### ### ### 0.0
2009-Feb-06 Fri 6.78 6.83 6.59 ### 19.9 19.9 0.0
2009-Feb-05 Thu 6.46 ### 6.46 6.56 81.8 81.8 0.5
2009-Feb-04 Wed ### ### 6.45 6.49 ### ### ###
2009-Feb-03 Tue ### ### 6.79 6.8 13.5 13.5 0.5
2009-Feb-02 Mon ### 7.29 ### ### ### ### 0.0
2009-Jan-30 Fri ### 7.25 6.84 7.25 2,266,370 15,966,576 ### ### 0.5
2009-Jan-29 Thu 6.81 ### ### ### 1,543,672 0 ### ### 0.0
2009-Jan-28 Wed ### 6.85 6.56 6.73 2,002,922 ### ### ### ###
2009-Jan-27 Tue ### 6.73 6.56 ### 76.3 76.3 0.0
2009-Jan-23 Fri ### ### 6.41 6.58 ### ### 0.5
2009-Jan-22 Thu ### 6.71 6.44 ### 35.8 35.8 0.0
2009-Jan-21 Wed 6.8 6.87 ### 6.7 2,547,359 8,750,178 ### ### 0.5
2009-Jan-20 Tue ### 7.24 6.87 ### 1,693,177 ### ### ### 0.0
2009-Jan-19 Mon 7.49 7.5 ### ### 2,010,270 ### 11.6 11.6 0.0
2009-Jan-16 Fri 7.75 7.75 7.42 7.59 ### ### 0.5
2009-Jan-15 Thu 7.58 7.59 7.26 7.45 1,508,629 11,201,570 ### ### 0.5
2009-Jan-14 Wed ### 7.74 ### 7.71 92.3 92.3 ###
2009-Jan-13 Tue 7.4 7.48 7.24 7.41 ### ### ###
2009-Jan-12 Mon ### 7.43 7.27 ### 615,854 4,526,526 ### ### 0.0
2009-Jan-09 Fri ### 7.5 7.28 7.5 ### ### 0.5
2009-Jan-08 Thu 7.42 ### ### ### 29.3 29.3 0.0
2009-Jan-07 Wed ### ### 7.57 ### 1,182,253 4,474,827 ### ### 0.0
2009-Jan-06 Tue 7.7 ### ### ### 82.3 82.3 0.0
2009-Jan-05 Mon 7.84 ### 7.5 7.5 738,342 2,768,782 ### ### 0.5
2009-Jan-02 Fri 7.8 7.89 ### 7.79 331,246 ### ### ### ###
2008-Dec-31 Wed ### ### ### 7.8 ### ### 0.6
2008-Dec-30 Tue 7.42 7.7 7.4 7.59 ### ### 0.5
2008-Dec-29 Mon 7.85 ### 7.26 7.5 751,323 ### 9.2 9.2 0.5
2008-Dec-24 Wed 7.4 7.73 7.4 ### 527,921 3,993,722 85.4 85.4 0.0
2008-Dec-23 Tue ### 7.5 ### 7.46 691,173 ### 79.7 79.7 0.5
2008-Dec-22 Mon ### ### ### 7.27 ### ### ###
2008-Dec-19 Fri ### 7.5 6.82 ### 91.1 91.1 0.0
2008-Dec-18 Thu 6.8 ### ### ### 4,367,048 0 78.9 78.9 0.0
2008-Dec-17 Wed 7.24 7.26 6.81 ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 1,137,128 0 ### ### 0.0
2008-Dec-15 Mon ### 7.28 ### ### 1,167,383 4,249,274 76.1 76.1 0.0
2008-Dec-12 Fri 6.86 ### ### ### 78.6 78.6 0.0
2008-Dec-11 Thu ### ### 6.76 ### 1,506,056 ### 35.1 35.1 0.0
2008-Dec-10 Wed ### ### ### 7.2 ### ### 0.5
2008-Dec-09 Tue ### 7.24 6.79 ### 81.3 81.3 0.0
2008-Dec-08 Mon 7 ### ### ### 1,602,442 0 ### ### 0.0
2008-Dec-05 Fri 6.73 ### ### 6.85 83.3 83.3 ###
2008-Dec-04 Thu 6.77 6.87 ### 6.79 2,415,955 ### 82.3 82.3 0.5
2008-Dec-03 Wed ### 6.72 ### 6.57 3,416,185 11,478,381 ### ### ###
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon 6.5 ### 6.5 6.55 960,474 3,121,540 ### ### 0.5
2008-Nov-28 Fri 6.49 ### ### 6.59 ### ### ###
2008-Nov-27 Thu 6.7 6.71 6.28 6.4 ### ### 0.5
2008-Nov-26 Wed ### ### 6.51 ### ### ### 0.0
2008-Nov-25 Tue ### ### ### 6.84 24.4 24.4 0.5
2008-Nov-24 Mon 6.73 6.89 6.55 6.74 77.0 77.0 ###
2008-Nov-21 Fri 6.42 ### 6.4 6.79 2,885,576 9,233,843 83.4 83.4 0.5
2008-Nov-20 Thu ### 6.78 6.53 ### 2,799,242 18,628,955 78.2 78.2 0.0
2008-Nov-19 Wed 6.89 ### ### 6.8 44.3 44.3 0.5
2008-Nov-18 Tue ### 7 6.83 ### 3,468,422 ### 87.1 87.1 0.0
2008-Nov-17 Mon ### ### 6.85 ### 2,108,520 7,221,681 ### ### 0.0
2008-Nov-14 Fri ### ### 7 ### 32.7 32.7 0.0
2008-Nov-13 Thu 6.56 ### 6.41 6.78 ### ### 0.5
2008-Nov-12 Wed ### ### 6.74 6.85 ### ### ###
2008-Nov-11 Tue 7.51 7.56 ### ### 22.5 22.5 0.0
2008-Nov-10 Mon ### ### 7.79 7.79 1,226,720 4,778,074 ### ### ###
2008-Nov-07 Fri ### ### 7.77 7.86 4,192,842 ### ### ### ###
2008-Nov-06 Thu ### ### ### ### 81.2 81.2 0.0
2008-Nov-05 Wed 8.86 8.86 ### 8.45 ### ### ###
2008-Nov-04 Tue 8.5 8.82 8.49 8.7 78.2 78.2 ###
2008-Nov-03 Mon 8.47 8.8 8.4 8.8 ### ### 0.6
2008-Oct-31 Fri ### 8.4 ### 8.4 63.5 63.5 ###
2008-Oct-30 Thu 8.2 8.43 8.2 8.26 2,896,173 24,081,678 ### ### 0.6
2008-Oct-29 Wed ### ### ### 8.5 1,384,884 0 ### ### 0.6
2008-Oct-28 Tue 8.4 8.53 8.2 ### 43.6 43.6 0.0
2008-Oct-27 Mon 8.79 ### 8.47 8.84 84.4 84.4 ###
2008-Oct-24 Fri 8 ### ### 8.5 3,041,873 0 ### ### 0.6
2008-Oct-23 Thu ### ### ### ### 1,653,623 0 ### ### 0.0
2008-Oct-22 Wed 7.84 ### 7.43 7.59 2,506,027 ### ### ### 0.5
2008-Oct-21 Tue ### ### ### ### 1,248,580 0 74.6 74.6 0.0
2008-Oct-20 Mon ### 7.88 ### 7.88 1,767,728 6,964,848 86.6 86.6 0.6
2008-Oct-17 Fri ### ### 7.24 ### 1,394,280 ### ### ### 0.0
2008-Oct-16 Thu 8 ### 7.42 ### 1,956,542 7,258,770 ### ### 0.0
2008-Oct-15 Wed 8.5 8.5 ### 8.41 1,646,741 6,998,649 ### ### ###
2008-Oct-14 Tue ### ### ### 8.54 ### ### ###
2008-Oct-13 Mon ### 8.25 7.77 8.25 75.4 75.4 ###
2008-Oct-10 Fri ### ### 7.71 7.76 ### ### 0.6
2008-Oct-09 Thu ### 8.53 ### 8.46 ### ### 0.6
2008-Oct-08 Wed ### ### ### ### 2,071,556 0 ### ### 0.0
2008-Oct-07 Tue 9 ### ### ### 1,294,848 0 67.8 67.8 0.0
2008-Oct-06 Mon ### ### ### 9.24 ### ### ###
2008-Oct-03 Fri 9.25 ### 9.2 ### 836,321 3,847,076 ### ### 0.0
2008-Oct-02 Thu 9.29 ### 9.29 ### 1,547,321 ### ### ### 0.0
2008-Oct-01 Wed 9.29 ### 9.25 ### 3,124,623 14,451,381 ### ### 0.0
2008-Sep-30 Tue ### ### 8.79 ### 75.3 75.3 0.0
2008-Sep-29 Mon ### 9.29 ### 9.29 88.0 88.0 ###
2008-Sep-26 Fri ### ### 9 ### 1,498,125 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 1,218,576 0 81.4 81.4 0.0
2008-Sep-24 Wed ### ### ### ### 1,296,484 0 88.2 88.2 0.0
2008-Sep-23 Tue ### 8.83 ### 8.7 1,975,985 8,723,973 74.5 74.5 ###
2008-Sep-22 Mon ### ### 8.72 8.85 3,323,840 14,491,942 29.1 29.1 0.6
2008-Sep-19 Fri 8.78 ### ### ### 2,527,085 0 ### ### 0.0
2008-Sep-18 Thu 8.8 8.87 8.7 8.8 4,519,086 39,700,170 ### ### 0.6
2008-Sep-17 Wed 9 ### 8.86 ### 3,102,774 13,745,288 ### ### 0.0
2008-Sep-16 Tue ### 8.89 ### 8.85 2,682,656 ### ### ### 0.6
2008-Sep-15 Mon 9 ### 8.78 ### 1,610,929 7,071,978 47.1 47.1 0.0
2008-Sep-12 Fri 9.29 ### ### ### 1,780,254 0 24.9 24.9 0.0
2008-Sep-11 Thu 9.2 9.21 ### ### 3,592,359 ### 40.8 40.8 0.0
2008-Sep-10 Wed ### 9.27 ### 9.2 2,264,183 10,494,488 86.1 86.1 0.7
2008-Sep-09 Tue ### ### 9 ### 1,167,759 ### ### ### 0.0
2008-Sep-08 Mon ### ### 8.87 ### 1,924,422 ### 77.1 77.1 0.0
2008-Sep-05 Fri 8.88 ### 8.86 ### 1,710,078 7,575,645 ### ### 0.0
2008-Sep-04 Thu 9.42 9.42 ### ### 19.0 19.0 0.0
2008-Sep-03 Wed 9.2 ### ### ### 82.8 82.8 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### 9.25 ### 9 581,879 ### 67.8 67.8 0.6
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### 9 ### ### 69.4 69.4 0.0
2008-Aug-27 Wed ### ### 8.78 ### ### ### 0.0
2008-Aug-26 Tue 8.75 8.86 ### 8.86 72.4 72.4 0.6
2008-Aug-25 Mon 8.89 ### 8.75 8.82 1,918,088 ### 25.7 25.7 ###
2008-Aug-22 Fri ### ### 8.73 8.8 17.8 17.8 0.6
2008-Aug-21 Thu ### ### 8.8 ### 2,136,626 9,401,154 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 75.0 75.0 0.0
2008-Aug-19 Tue ### ### 8.82 ### 2,809,626 12,390,450 ### ### 0.0
2008-Aug-18 Mon 8.8 8.89 8.76 8.89 75.5 75.5 ###
2008-Aug-15 Fri 9 ### 8.78 8.83 ### ### ###
2008-Aug-14 Thu ### 9.26 ### ### 2,791,685 ### 22.3 22.3 0.0
2008-Aug-13 Wed ### 9.49 ### 9.46 ### ### 0.7
2008-Aug-12 Tue 9.84 ### 9.74 ### ### ### 0.0
2008-Aug-11 Mon ### ### 9.58 9.75 2,001,972 9,589,445 ### ### ###
2008-Aug-08 Fri ### 9.75 9.21 ### 82.1 82.1 0.0
2008-Aug-07 Thu 9.25 ### ### 9.4 2,365,843 0 ### ### ###
2008-Aug-06 Wed ### 9.4 ### ### 2,263,042 ### 74.8 74.8 0.0
2008-Aug-05 Tue ### 8.78 8.55 ### ### ### 0.0
2008-Aug-04 Mon 8.85 9 8.81 8.82 1,320,043 11,754,982 ### ### ###
2008-Aug-01 Fri 8.71 8.88 ### 8.71 937,271 4,161,483 74.2 74.2 0.6
2008-Jul-31 Thu ### ### 8.57 8.75 1,067,240 4,573,123 ### ### 0.6
2008-Jul-30 Wed 8.7 ### 8.58 8.79 1,060,649 4,550,184 73.6 73.6 0.6
2008-Jul-29 Tue 8.58 8.73 ### 8.51 ### ### 0.6
2008-Jul-28 Mon 8.5 8.86 8.5 8.84 92.1 92.1 ###
2008-Jul-25 Fri 8.8 ### 8.5 8.56 ### ### ###
2008-Jul-24 Thu 9 ### 8.86 ### 1,336,948 5,922,679 73.1 73.1 0.0
2008-Jul-23 Wed ### 9.23 8.89 ### 75.7 75.7 0.0
2008-Jul-22 Tue ### ### 8.75 ### 828,389 ### 28.4 28.4 0.0
2008-Jul-21 Mon 8.88 ### ### ### ### ### 0.0
2008-Jul-18 Fri ### 8.76 8.52 ### 76.9 76.9 0.0
2008-Jul-17 Thu 8.75 ### 8.41 8.52 1,423,455 5,985,628 18.2 18.2 0.6
2008-Jul-16 Wed 8.52 ### ### ### 1,757,374 0 75.7 75.7 0.0
2008-Jul-15 Tue ### ### ### 8.45 1,116,523 0 86.1 86.1 ###
2008-Jul-14 Mon 8.41 ### ### ### ### ### 0.0
2008-Jul-11 Fri 8.22 8.4 ### ### 76.2 76.2 0.0
2008-Jul-10 Thu 8.4 8.42 ### ### 2,031,781 ### ### ### 0.0
2008-Jul-09 Wed 8.48 ### ### 8.48 2,490,477 0 ### ### 0.6
2008-Jul-08 Tue 8.54 ### ### ### 34.2 34.2 0.0
2008-Jul-07 Mon 8.5 ### 8.49 ### 83.4 83.4 0.0
2008-Jul-04 Fri 8.53 8.71 8.43 ### 2,100,581 18,001,979 72.5 72.5 0.0
2008-Jul-03 Thu 8.75 8.75 8.4 8.53 2,050,350 17,581,751 29.7 29.7 ###
2008-Jul-02 Wed 9 ### ### 8.8 ### ### 0.6
2008-Jul-01 Tue ### 9.4 ### ### 2,607,924 12,257,242 ### ### 0.0
2008-Jun-30 Mon 9.45 9.54 ### 9.21 27.5 27.5 0.7
2008-Jun-27 Fri 9.4 ### ### 9.5 ### ### 0.7
2008-Jun-26 Thu ### 9.79 9.55 ### 64.1 64.1 0.0
2008-Jun-25 Wed ### 9.54 ### 9.46 3,082,245 ### ### ### 0.7
2008-Jun-24 Tue 8.85 ### 8.81 9 1,392,986 ### 80.2 80.2 0.6
2008-Jun-23 Mon ### ### 8.7 8.8 2,365,354 10,289,289 29.6 29.6 0.6
2008-Jun-20 Fri ### ### 8.81 ### 73.8 73.8 0.0
2008-Jun-19 Thu 8.8 ### 8.73 ### 3,631,744 ### 82.8 82.8 0.0
2008-Jun-18 Wed 8.52 8.87 ### 8.84 86.2 86.2 ###
2008-Jun-17 Tue 8.58 ### 8.45 8.52 2,162,224 ### ### ### 0.6
2008-Jun-16 Mon 8.4 8.77 8.4 ### 1,385,955 11,898,423 ### ### 0.0
2008-Jun-13 Fri 8.45 ### ### ### 2,118,083 0 38.0 38.0 0.0
2008-Jun-12 Thu ### 8.74 8.45 8.55 ### ### ###
2008-Jun-11 Wed 8.7 8.88 ### 8.75 2,068,923 ### ### ### 0.6
2008-Jun-10 Tue ### ### 8.57 8.75 24.3 24.3 0.6
2008-Jun-06 Fri 9.24 9.28 ### ### ### ### 0.0
2008-Jun-05 Thu 9.23 9.41 ### 9.22 44.9 44.9 0.7
2008-Jun-04 Wed ### ### 9.28 9.28 ### ### 0.7
2008-Jun-03 Tue 9.7 9.77 9.59 9.74 938,354 ### 79.8 79.8 0.7
2008-Jun-02 Mon 9.51 9.8 9.51 9.7 897,889 ### ### ### 0.7
2008-May-30 Fri 9.55 9.78 9.46 9.54 2,148,559 ### 34.4 34.4 ###
2008-May-29 Thu 9.43 9.55 9.25 9.43 1,473,453 13,850,458 66.4 66.4 ###
2008-May-28 Wed 9.59 ### 9.42 9.51 1,219,348 5,743,129 ### ### ###
2008-May-27 Tue 9.78 9.83 ### ### 1,254,840 ### ### ### 0.0
2008-May-26 Mon ### ### 9.71 9.74 22.3 22.3 0.7
2008-May-23 Fri 9.58 ### 9.54 ### ### ### 0.0
2008-May-22 Thu ### 9.49 ### 9.49 2,035,940 ### ### ### 0.7
2008-May-21 Wed ### ### ### ### 68.0 68.0 0.0
2008-May-20 Tue ### 9.25 ### 9.23 ### ### ###
2008-May-19 Mon 9.2 9.25 ### ### 1,990,146 9,204,425 ### ### 0.0
2008-May-16 Fri 9.22 9.22 ### ### 672,323 ### ### ### 0.0
2008-May-15 Thu 9.2 9.22 ### ### 29.4 29.4 0.0
2008-May-14 Wed ### ### ### ### 69.3 69.3 0.0
2008-May-13 Tue ### ### ### ### 71.6 71.6 0.0
2008-May-12 Mon 9 ### ### ### 294,847 0 69.6 69.6 0.0
2008-May-09 Fri 9 ### ### ### 942,551 0 ### ### 0.0
2008-May-08 Thu 8.88 ### 8.87 ### ### ### 0.0
2008-May-07 Wed ### ### ### 9 1,513,557 0 ### ### 0.6
2008-May-06 Tue 9 9.23 9 ### 1,317,124 12,005,585 78.5 78.5 0.0
2008-May-05 Mon 9.2 ### ### ### ### ### 0.0
2008-May-02 Fri ### 9.27 ### 9.24 4,457,154 ### ### ### ###
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed ### ### 8.83 ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 24.2 24.2 0.0
2008-Apr-28 Mon 9 ### 8.89 ### 957,659 ### 74.4 74.4 0.0
2008-Apr-24 Thu ### ### 8.86 ### 2,914,581 ### ### ### 0.0
2008-Apr-23 Wed ### ### 8.84 ### 2,102,359 9,292,426 70.5 70.5 0.0
2008-Apr-22 Tue ### ### 8.8 ### 1,407,628 ### 79.4 79.4 0.0
2008-Apr-21 Mon 8.81 ### 8.74 ### 78.3 78.3 0.0
2008-Apr-18 Fri 8.73 8.79 8.46 ### ### ### 0.0
2008-Apr-17 Thu ### ### ### 8.71 1,822,077 0 ### ### 0.6
2008-Apr-16 Wed 8.75 8.85 ### ### ### ### 0.0
2008-Apr-15 Tue ### 8.74 ### ### 87.8 87.8 0.0
2008-Apr-14 Mon ### ### 8.27 ### 14.0 14.0 0.0
2008-Apr-11 Fri 8.81 8.83 ### 8.72 28.8 28.8 0.6
2008-Apr-10 Thu 8.81 8.87 8.57 8.81 1,554,156 13,552,240 ### ### ###
2008-Apr-09 Wed ### ### ### 8.81 82.1 82.1 ###
2008-Apr-08 Tue ### 9 8.71 8.79 ### ### 0.6
2008-Apr-07 Mon 9 9.21 9 ### 848,077 7,721,741 72.5 72.5 0.0
2008-Apr-04 Fri 9 ### ### ### 1,216,053 0 68.1 68.1 0.0
2008-Apr-03 Thu ### ### ### ### 943,445 0 ### ### 0.0
2008-Apr-02 Wed ### 9.2 9 ### 2,116,688 ### 37.4 37.4 0.0
2008-Apr-01 Tue 8.7 8.83 8.5 8.79 1,166,488 ### 77.6 77.6 0.6
2008-Mar-31 Mon ### 8.88 ### 8.75 ### ### 0.6
2008-Mar-28 Fri 8.8 ### 8.71 8.85 1,884,845 ### 68.7 68.7 0.6
2008-Mar-27 Thu 8.59 8.82 8.53 ### ### ### 0.0
2008-Mar-26 Wed 9 ### 8.74 8.81 1,921,280 ### 16.0 16.0 ###
2008-Mar-25 Tue 9 ### ### ### 4,182,071 0 ### ### 0.0
2008-Mar-20 Thu 8.89 ### 8.54 8.54 6,174,576 ### ### ### ###
2008-Mar-19 Wed 8.77 ### 8.52 ### ### ### 0.0
2008-Mar-18 Tue ### 8.58 ### 8.5 ### ### 0.6
2008-Mar-17 Mon 8 ### ### 8.25 1,298,572 0 ### ### ###
2008-Mar-14 Fri ### ### ### 8.22 8.6 8.6 0.6
2008-Mar-13 Thu 8.28 8.82 8.24 8.43 ### ### 0.6
2008-Mar-12 Wed ### 8.83 ### 8.44 ### ### 0.6
2008-Mar-11 Tue 7.85 ### 7.76 ### 1,970,347 7,644,946 ### ### 0.0
2008-Mar-10 Mon 7.85 ### 7.71 ### 91.8 91.8 0.0
2008-Mar-07 Fri ### 8.22 7.79 8 1,924,378 15,404,645 35.4 35.4 ###
2008-Mar-06 Thu 8.45 8.58 8.25 8.29 ### ### 0.6
2008-Mar-05 Wed 8.74 8.87 8.27 ### 15.9 15.9 0.0
2008-Mar-04 Tue 8.44 ### 8.25 ### 1,792,844 7,395,481 85.7 85.7 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 8.7 8.87 8.47 8.51 20.6 20.6 0.6
2008-Feb-28 Thu 8.87 ### ### 8.82 1,859,129 0 36.3 36.3 ###
2008-Feb-27 Wed 9.21 9.23 ### ### ### ### 0.0
2008-Feb-26 Tue 9.28 ### ### ### 19.7 19.7 0.0
2008-Feb-25 Mon ### ### 8.85 ### 2,203,472 ### ### ### 0.0
2008-Feb-22 Fri ### ### 8.75 ### 1,314,340 ### ### ### 0.0
2008-Feb-21 Thu ### ### 8.76 8.88 2,400,978 10,516,283 ### ### 0.6
2008-Feb-20 Wed 8.53 ### ### ### 81.7 81.7 0.0
2008-Feb-19 Tue 8.82 8.82 ### 8.46 3,755,377 ### ### ### 0.6
2008-Feb-18 Mon ### 8.83 8.46 8.58 ### ### 0.6
2008-Feb-15 Fri 8.5 ### ### 8.57 74.6 74.6 0.6
2008-Feb-14 Thu ### ### 8.23 ### 5,969,854 24,565,949 96.0 96.0 0.0
2008-Feb-13 Wed 8.25 8.45 ### ### 7,668,781 ### ### ### 0.0
2008-Feb-12 Tue 7.8 7.8 7.51 7.56 ### ### 0.5
2008-Feb-11 Mon ### ### 7.58 7.58 1,662,047 6,299,158 12.6 12.6 ###
2008-Feb-08 Fri 7.89 8 7.77 ### 1,244,557 ### 65.9 65.9 0.0
2008-Feb-07 Thu 7.88 7.89 ### 7.83 36.2 36.2 ###
2008-Feb-06 Wed ### ### 7.81 7.85 902,148 3,522,887 ### ### ###
2008-Feb-05 Tue 8.21 8.29 ### ### ### ### 0.0
2008-Feb-04 Mon ### 8.51 8.25 8.25 2,274,381 ### 24.8 24.8 ###
2008-Feb-01 Fri ### ### ### 8.25 ### ### ###
2008-Jan-31 Thu ### ### 7.7 ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### 2,560,177 0 34.3 34.3 0.0
2008-Jan-29 Tue 8.8 8.8 ### ### 2,031,443 8,938,349 ### ### 0.0
2008-Jan-25 Fri 8 ### ### 8.54 84.7 84.7 ###
2008-Jan-24 Thu ### ### 7.87 ### 1,787,022 ### ### ### 0.0
2008-Jan-23 Wed ### ### 7.72 7.78 26.9 26.9 0.6
2008-Jan-22 Tue 7.75 7.79 7.56 ### ### ### 0.0
2008-Jan-21 Mon ### ### ### 8 2,033,982 0 ### ### ###
2008-Jan-18 Fri ### ### 8 ### 2,058,946 8,235,784 ### ### 0.0
2008-Jan-17 Thu 8.45 8.59 ### 8.5 2,807,624 12,058,745 72.3 72.3 0.6
2008-Jan-16 Wed 8.53 ### 8.29 8.29 1,720,156 7,130,046 28.8 28.8 0.6
2008-Jan-15 Tue 8.86 ### 8.71 8.71 2,743,148 ### 29.9 29.9 0.6
2008-Jan-14 Mon ### ### ### 8.74 24.3 24.3 0.6
2008-Jan-11 Fri 9.45 9.49 ### ### 13.2 13.2 0.0
2008-Jan-10 Thu ### 9.49 ### ### 89.2 89.2 0.0
2008-Jan-09 Wed ### 9.26 8.87 ### 1,427,687 12,941,982 73.6 73.6 0.0
2008-Jan-08 Tue ### 9.49 9.21 9.22 ### ### 0.7
2008-Jan-07 Mon 9.5 9.52 ### ### 29.0 29.0 0.0
2008-Jan-04 Fri 9.85 ### ### ### 18.8 18.8 0.0
2008-Jan-03 Thu 9.8 9.89 9.75 9.85 827,050 ### ### ### ###
2008-Jan-02 Wed 9.88 ### 9.76 9.85 28.8 28.8 ###
2007-Dec-31 Mon 9.78 ### 9.72 9.88 ### ### 0.7
2007-Dec-28 Fri ### 9.77 ### 9.7 ### ### 0.7
2007-Dec-27 Thu 9.83 ### ### 9.71 461,589 0 ### ### ###
2007-Dec-24 Mon 9.8 ### 9.79 9.82 369,477 1,808,589 64.2 64.2 ###
2007-Dec-21 Fri 9.88 ### 9.7 9.76 2,153,387 10,443,926 ### ### 0.7
2007-Dec-20 Thu ### ### 9.58 9.8 5,773,257 ### ### ### 0.7
2007-Dec-19 Wed 9.56 9.79 9.45 ### 2,283,071 21,963,143 69.8 69.8 0.0
2007-Dec-18 Tue ### ### 9.46 9.5 9.4 9.4 0.7
2007-Dec-17 Mon 10.28 10.46 ### ### 2,071,725 10,835,121 34.7 34.7 0.0
2007-Dec-14 Fri 10.42 10.54 10.27 ### 1,602,784 ### 45.4 45.4 0.0
2007-Dec-13 Thu ### 10.59 ### 10.4 89.0 89.0 0.7
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### ### ### 0.0
2007-Dec-10 Mon ### 10.27 ### ### 1,810,087 ### ### ### 0.0
2007-Dec-07 Fri 10.22 ### ### 10.2 1,415,371 0 ### ### 0.7
2007-Dec-06 Thu 10.2 10.25 ### 10.2 ### ### 0.7
2007-Dec-05 Wed ### 10.2 ### ### 36.8 36.8 0.0
2007-Dec-04 Tue 10.2 ### ### 10.2 1,364,471 0 68.0 68.0 0.7
2007-Dec-03 Mon ### 10.27 ### 10.2 1,463,429 ### 70.3 70.3 0.7
2007-Nov-30 Fri 10.2 10.29 ### ### 3,283,486 ### 28.0 28.0 0.0
2007-Nov-29 Thu ### 10.54 10.2 10.25 ### ### 0.7
2007-Nov-28 Wed ### 10.23 ### 10.22 84.4 84.4 0.7
2007-Nov-27 Tue ### ### ### ### 2,423,421 0 68.9 68.9 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### 10.28 9.8 ### 2,478,544 24,884,581 88.5 88.5 0.0
2007-Nov-21 Wed ### 10.21 ### ### 3,649,851 18,632,489 ### ### 0.0
2007-Nov-20 Tue 10.2 10.26 ### ### 23.9 23.9 0.0
2007-Nov-19 Mon 10.43 ### 10.23 ### 26.9 26.9 0.0
2007-Nov-16 Fri ### 10.44 ### 10.4 ### ### 0.7
2007-Nov-15 Thu ### 10.23 ### ### 5,621,025 28,751,542 ### ### 0.0
2007-Nov-14 Wed ### 10.2 ### ### ### ### 0.0
2007-Nov-13 Tue 9.83 ### ### ### 2,698,556 0 ### ### 0.0
2007-Nov-12 Mon ### ### 9.59 9.8 5,937,687 ### 30.3 30.3 0.7
2007-Nov-09 Fri ### 9.41 8.55 9.41 6,382,445 57,314,356 97.5 97.5 0.7
2007-Nov-08 Thu 8.4 8.43 8.27 ### 40.5 40.5 0.0
2007-Nov-07 Wed 8.71 8.71 8.53 8.58 22.2 22.2 0.6
2007-Nov-06 Tue ### 8.77 ### 8.73 1,021,471 4,479,150 76.8 76.8 ###
2007-Nov-05 Mon 8.8 ### 8.58 ### 43.5 43.5 0.0
2007-Nov-02 Fri 8.57 8.85 8.55 8.75 78.6 78.6 0.6
2007-Nov-01 Thu 8.77 ### ### ### 73.5 73.5 0.0
2007-Oct-31 Wed ### 8.8 8.54 8.55 6,066,872 52,599,780 18.8 18.8 ###
2007-Oct-30 Tue ### 9 8.71 8.78 23.4 23.4 0.6
2007-Oct-29 Mon ### ### ### ### 1,908,982 0 22.3 22.3 0.0
2007-Oct-26 Fri ### ### 8.88 ### 3,619,825 16,072,023 77.7 77.7 0.0
2007-Oct-25 Thu ### ### 8.86 ### ### ### 0.0
2007-Oct-24 Wed 9 9.23 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### 8.87 ### 2,269,322 10,064,443 ### ### 0.0
2007-Oct-22 Mon 8.72 8.85 8.7 8.78 ### ### 0.6
2007-Oct-19 Fri 9.2 9.2 ### ### 13.3 13.3 0.0
2007-Oct-18 Thu 9.26 ### ### 9.22 2,702,673 0 30.1 30.1 0.7
2007-Oct-17 Wed ### ### ### 9.22 ### ### 0.7
2007-Oct-16 Tue 9.74 9.74 9.41 9.5 ### ### 0.7
2007-Oct-15 Mon 9.75 9.78 ### 9.7 38.2 38.2 0.7
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 9.72 9.72 9.58 ### 1,321,023 12,747,871 ### ### 0.0
2007-Oct-10 Wed 9.53 9.75 9.53 9.7 3,675,822 35,434,924 81.1 81.1 0.7
2007-Oct-09 Tue 9.71 9.71 9.57 ### 1,603,245 15,455,281 31.6 31.6 0.0
2007-Oct-08 Mon 9.55 9.8 9.55 9.74 2,618,182 ### 82.2 82.2 0.7
2007-Oct-05 Fri 9.25 9.47 9.25 9.45 2,411,584 22,572,426 80.3 80.3 0.7
2007-Oct-04 Thu 9.2 9.23 ### ### 2,745,571 ### 41.1 41.1 0.0
2007-Oct-03 Wed ### ### 9.22 9.22 2,395,078 ### ### ### 0.7
2007-Oct-02 Tue 9.4 9.4 9.24 ### ### ### 0.0
2007-Oct-01 Mon ### 9.44 ### ### 74.6 74.6 0.0
2007-Sep-28 Fri 9.45 9.53 9.21 9.29 18.3 18.3 ###
2007-Sep-27 Thu 9.4 9.56 ### 9.45 65.4 65.4 0.7
2007-Sep-26 Wed 9.4 9.43 ### ### 1,612,278 ### ### ### 0.0
2007-Sep-25 Tue 9.56 9.59 9.43 9.49 ### ### 0.7
2007-Sep-24 Mon 9.73 9.75 9.56 ### 28.8 28.8 0.0
2007-Sep-21 Fri 9.7 9.71 9.53 9.55 1,041,047 10,014,872 17.5 17.5 0.7
2007-Sep-20 Thu ### ### ### 9.73 4,049,752 0 ### ### ###
2007-Sep-19 Wed 9.89 ### 9.79 9.85 1,394,352 6,825,353 33.8 33.8 ###
2007-Sep-18 Tue 9.84 9.84 9.51 9.53 ### ### ###
2007-Sep-17 Mon ### ### 9.78 9.85 544,147 2,660,878 28.4 28.4 ###
2007-Sep-14 Fri ### ### ### ### 1,373,756 0 71.1 71.1 0.0
2007-Sep-13 Thu ### ### 9.86 ### 783,426 ### ### ### 0.0
2007-Sep-12 Wed ### ### 9.83 9.84 ### ### 0.7
2007-Sep-11 Tue 9.83 ### 9.71 9.89 1,259,321 ### ### ### ###
2007-Sep-10 Mon ### 9.74 9.51 ### 1,095,977 10,548,778 ### ### 0.0
2007-Sep-07 Fri ### ### 9.86 ### 575,786 2,838,624 29.3 29.3 0.0
2007-Sep-06 Thu ### ### 9.82 9.87 28.6 28.6 ###
2007-Sep-05 Wed 10.23 10.23 ### ### 859,544 ### 20.7 20.7 0.0
2007-Sep-04 Tue 10.24 10.28 ### ### 918,544 ### ### ### 0.0
2007-Sep-03 Mon ### ### ### 10.27 34.7 34.7 ###
2007-Aug-31 Fri 10.2 10.4 ### ### 62.4 62.4 0.0
2007-Aug-30 Thu 10.24 ### ### ### ### ### 0.0
2007-Aug-29 Wed ### 10.21 ### ### ### ### 0.0
2007-Aug-28 Tue 10.25 10.25 ### 10.24 34.8 34.8 ###
2007-Aug-27 Mon 10.55 10.58 10.27 ### 2,799,780 ### 15.8 15.8 0.0
2007-Aug-24 Fri ### 10.5 ### ### 73.1 73.1 0.0
2007-Aug-23 Thu ### 10.29 ### 10.25 ### ### 0.7
2007-Aug-22 Wed 9.84 ### 9.77 ### 68.2 68.2 0.0
2007-Aug-21 Tue 9.79 9.82 ### 9.75 ### ### ###
2007-Aug-20 Mon 9.75 9.84 9.59 9.82 2,085,676 20,262,342 58.2 58.2 ###
2007-Aug-17 Fri 9.21 9.55 9.21 ### 75.1 75.1 0.0
2007-Aug-16 Thu ### 9.23 8.75 ### 5,694,681 51,195,182 ### ### 0.0
2007-Aug-15 Wed 9 ### 8.82 ### ### ### 0.0
2007-Aug-14 Tue ### 9.29 ### ### 3,220,772 14,960,485 51.4 51.4 0.0
2007-Aug-13 Mon 9 ### ### ### 3,071,025 0 73.8 73.8 0.0
2007-Aug-10 Fri ### ### 8.8 8.8 5,007,953 ### ### ### 0.6
2007-Aug-09 Thu ### 9.45 ### 9.42 3,036,324 ### 70.9 70.9 0.7
2007-Aug-08 Wed ### ### ### 9.24 7,603,925 0 ### ### ###
2007-Aug-07 Tue ### ### 8.87 ### 19.2 19.2 0.0
2007-Aug-06 Mon ### ### 8.82 8.89 2,454,555 10,824,587 ### ### ###
2007-Aug-03 Fri ### 9.43 ### ### 1,787,726 8,429,128 ### ### 0.0
2007-Aug-02 Thu 9.74 9.77 ### 9.25 ### ### ###
2007-Aug-01 Wed 9.84 9.84 ### 9.5 ### ### 0.7
2007-Jul-31 Tue ### ### ### ### 62.9 62.9 0.0
2007-Jul-30 Mon 9.8 ### ### ### 69.5 69.5 0.0
2007-Jul-27 Fri ### 10.26 ### ### ### ### 0.0
2007-Jul-26 Thu 10.53 ### ### 10.45 ### ### ###
2007-Jul-25 Wed 10.76 10.78 10.51 10.51 ### ### ###
2007-Jul-24 Tue 10.8 ### 10.78 10.8 63.5 63.5 ###
2007-Jul-23 Mon 10.86 ### 10.76 10.8 ### ### ###
2007-Jul-20 Fri 10.87 ### 10.85 ### 635,146 ### 73.2 73.2 0.0
2007-Jul-19 Thu ### ### 10.75 10.78 ### ### 0.8
2007-Jul-18 Wed 10.89 ### 10.71 ### 2,735,246 14,647,242 ### ### 0.0
2007-Jul-17 Tue 10.74 ### ### ### 80.9 80.9 0.0
2007-Jul-16 Mon ### 11.2 10.71 10.74 ### ### 0.8
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 10.75 ### 10.71 10.89 1,724,072 ### ### ### 0.8
2007-Jul-11 Wed 10.59 10.79 10.45 ### 2,590,288 27,508,858 ### ### 0.0
2007-Jul-10 Tue 10.87 10.88 10.51 ### 2,314,374 24,752,229 16.6 16.6 0.0
2007-Jul-09 Mon 10.73 10.86 ### 10.75 71.2 71.2 0.8
2007-Jul-06 Fri ### ### ### 10.71 2,443,524 0 18.4 18.4 ###
2007-Jul-05 Thu ### ### ### ### 1,592,258 0 ### ### 0.0
2007-Jul-04 Wed 11.2 11.21 10.88 ### 30.7 30.7 0.0
2007-Jul-03 Tue ### 11.23 ### ### 1,426,354 8,008,977 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 16.6 16.6 0.0
2007-Jun-29 Fri 11.25 ### ### 11.29 1,646,374 0 61.5 61.5 ###
2007-Jun-28 Thu ### 11.24 ### 11.24 1,201,883 6,754,582 67.8 67.8 0.8
2007-Jun-27 Wed ### 11.4 ### ### 905,523 5,161,481 32.9 32.9 0.0
2007-Jun-26 Tue ### ### ### 11.4 ### ### 0.8
2007-Jun-25 Mon 11.43 11.7 ### 11.59 80.7 80.7 0.8
2007-Jun-22 Fri 11.47 11.49 ### 11.46 1,894,951 ### ### ### 0.8
2007-Jun-21 Thu 11.41 ### ### 11.54 4,474,353 0 ### ### 0.8
2007-Jun-20 Wed ### ### ### ### 1,121,224 0 80.0 80.0 0.0
2007-Jun-19 Tue ### ### ### ### 1,243,624 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-19 22:00:52 thru 2024-04-19 22:00:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000