Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jul-24 09:05:29 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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Wednesday 23rd July 2025
Latest price with VOLUME for CTX .. Monday 18th May 2020

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 38.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2010-Aug-23 Mon 10.25 10.55 10.25 10.48 477,055 4,961,372 89.0 89.0 0.7
2010-Aug-20 Fri ### ### 10.22 10.22 27.3 27.3 0.7
2010-Aug-19 Thu ### 10.54 ### 10.49 90.4 90.4 ###
2010-Aug-18 Wed 10.29 10.29 ### ### 18.2 18.2 0.0
2010-Aug-17 Tue 10.21 10.28 ### 10.24 1,183,474 6,083,056 ### ### ###
2010-Aug-16 Mon 10.4 10.42 10.25 10.25 17.8 17.8 0.7
2010-Aug-13 Fri 10.23 10.45 ### 10.45 76.5 76.5 ###
2010-Aug-12 Thu 10.25 ### 10.2 10.28 752,253 ### ### ### 0.7
2010-Aug-11 Wed 10.4 10.47 ### 10.41 ### ### ###
2010-Aug-10 Tue 10.45 10.52 ### 10.45 426,222 2,241,927 ### ### ###
2010-Aug-09 Mon 10.25 10.44 10.25 10.42 316,051 3,269,547 76.3 76.3 0.7
2010-Aug-06 Fri ### 10.41 10.25 ### ### ### 0.0
2010-Aug-05 Thu 10.54 10.55 ### 10.4 19.0 19.0 0.7
2010-Aug-04 Wed 10.72 10.72 10.48 10.55 19.4 19.4 ###
2010-Aug-03 Tue 10.59 10.76 10.55 10.75 ### ### 0.8
2010-Aug-02 Mon ### ### ### ### 454,786 0 ### ### 0.0
2010-Jul-30 Fri 10.25 ### ### 10.27 71.0 71.0 ###
2010-Jul-29 Thu ### 10.53 10.27 10.47 ### ### 0.7
2010-Jul-28 Wed 10.4 10.41 ### ### ### ### 0.0
2010-Jul-27 Tue 10.58 10.59 10.4 10.45 25.1 25.1 ###
2010-Jul-26 Mon 10.56 ### 10.43 10.54 336,250 1,753,543 ### ### 0.8
2010-Jul-23 Fri 10.43 ### 10.4 ### 78.7 78.7 0.0
2010-Jul-22 Thu 10.26 10.43 ### ### ### ### 0.0
2010-Jul-21 Wed ### 10.27 ### 10.27 85.5 85.5 ###
2010-Jul-20 Tue 9.76 ### ### ### 83.3 83.3 0.0
2010-Jul-19 Mon 9.7 9.75 ### 9.71 407,547 ### 74.1 74.1 ###
2010-Jul-16 Fri 9.82 9.88 9.7 9.84 257,187 ### ### ### 0.7
2010-Jul-15 Thu ### ### 9.71 9.85 25.3 25.3 ###
2010-Jul-14 Wed ### ### 9.83 ### 399,059 1,961,374 20.3 20.3 0.0
2010-Jul-13 Tue ### ### 9.75 9.79 ### ### ###
2010-Jul-12 Mon 9.75 ### 9.71 ### 568,577 2,760,441 82.5 82.5 0.0
2010-Jul-09 Fri ### 9.84 9.51 9.76 840,874 8,135,455 ### ### 0.7
2010-Jul-08 Thu ### 9.52 9.28 9.5 83.6 83.6 0.7
2010-Jul-07 Wed 9.24 ### ### ### 27.7 27.7 0.0
2010-Jul-06 Tue ### 9.29 ### 9.24 ### ### ###
2010-Jul-05 Mon 9.24 ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### 9.28 29.4 29.4 0.7
2010-Jul-01 Thu ### ### ### ### 617,573 0 ### ### 0.0
2010-Jun-30 Wed ### 9.55 ### 9.44 72.2 72.2 0.7
2010-Jun-29 Tue 9.4 9.56 ### ### 43.2 43.2 0.0
2010-Jun-28 Mon ### 9.89 9.24 ### 1,748,485 16,724,259 ### ### 0.0
2010-Jun-25 Fri 9.8 9.8 9.55 ### ### ### 0.0
2010-Jun-24 Thu 10.78 10.78 ### ### ### ### 0.0
2010-Jun-23 Wed ### ### 10.83 10.84 27.6 27.6 0.8
2010-Jun-22 Tue ### ### ### ### 80.7 80.7 0.0
2010-Jun-21 Mon ### ### ### ### 974,054 0 30.0 30.0 0.0
2010-Jun-18 Fri ### 11.24 10.85 10.85 ### ### 0.8
2010-Jun-17 Thu ### ### ### ### 765,741 0 ### ### 0.0
2010-Jun-16 Wed 11.27 11.47 ### 11.25 ### ### ###
2010-Jun-15 Tue ### ### 10.79 ### 1,021,677 5,511,947 34.7 34.7 0.0
2010-Jun-11 Fri ### ### ### 10.79 ### ### ###
2010-Jun-10 Thu 10.47 ### 10.47 10.76 1,319,085 ### ### ### 0.8
2010-Jun-09 Wed 10.44 10.45 ### 10.26 1,118,352 5,843,389 24.4 24.4 0.7
2010-Jun-08 Tue ### 10.4 ### 10.28 ### ### 0.7
2010-Jun-07 Mon 10.42 10.47 ### ### ### ### 0.0
2010-Jun-04 Fri ### 10.82 10.58 10.81 1,018,478 ### ### ### 0.8
2010-Jun-03 Thu 10.52 10.82 10.45 ### 73.5 73.5 0.0
2010-Jun-02 Wed ### 10.72 ### ### 1,361,626 ### 14.8 14.8 0.0
2010-Jun-01 Tue 10.88 10.89 10.52 10.7 875,423 ### 23.7 23.7 0.8
2010-May-31 Mon ### ### 10.8 10.88 1,004,176 5,422,550 ### ### 0.8
2010-May-28 Fri ### 11.27 ### 11.23 82.6 82.6 0.8
2010-May-27 Thu 10.52 10.8 10.45 10.72 1,672,070 17,765,743 ### ### 0.8
2010-May-26 Wed 10.56 10.74 10.45 10.49 1,790,977 ### ### ### ###
2010-May-25 Tue 10.55 10.71 10.24 10.26 1,491,644 15,624,970 30.7 30.7 0.7
2010-May-24 Mon ### ### 10.79 10.8 ### ### ###
2010-May-21 Fri 10.55 ### 10.52 ### 1,842,977 9,694,059 ### ### 0.0
2010-May-20 Thu ### ### 10.85 ### 18.5 18.5 0.0
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### 11.21 11.4 26.5 26.5 0.8
2010-May-17 Mon 11.52 11.87 11.45 11.46 2,326,352 ### 47.1 47.1 0.8
2010-May-14 Fri ### ### 11.53 ### 1,140,670 ### ### ### 0.0
2010-May-13 Thu 11.7 11.76 11.51 ### 1,079,926 ### 25.1 25.1 0.0
2010-May-12 Wed 11.54 11.83 ### 11.47 29.0 29.0 ###
2010-May-11 Tue 11.5 11.55 ### 11.22 33.4 33.4 ###
2010-May-10 Mon ### 11.26 ### 11.2 ### ### 0.8
2010-May-07 Fri 10.51 11.2 10.51 10.87 2,233,124 ### ### ### ###
2010-May-06 Thu ### ### ### ### 2,584,275 0 ### ### 0.0
2010-May-05 Wed 10.77 ### 10.4 ### ### ### 0.0
2010-May-04 Tue 11.84 ### 11.43 ### 1,265,523 ### ### ### 0.0
2010-May-03 Mon 11.49 11.85 11.42 11.7 86.5 86.5 0.8
2010-Apr-30 Fri 11.55 11.79 11.52 ### ### ### 0.0
2010-Apr-29 Thu 11.7 11.73 11.41 11.58 1,714,321 ### 35.7 35.7 0.8
2010-Apr-28 Wed 11.8 11.8 ### 11.75 30.8 30.8 ###
2010-Apr-27 Tue ### ### ### ### 849,172 0 ### ### 0.0
2010-Apr-23 Fri 11.88 12.23 11.86 11.87 ### ### 0.8
2010-Apr-22 Thu ### 12.29 11.82 11.85 16.3 16.3 ###
2010-Apr-21 Wed ### 12.5 12.27 12.27 ### ### ###
2010-Apr-20 Tue ### 12.27 ### ### ### ### 0.0
2010-Apr-19 Mon ### 12.42 ### ### 1,041,322 ### 21.3 21.3 0.0
2010-Apr-16 Fri ### ### ### 12.52 32.7 32.7 0.9
2010-Apr-15 Thu 12.73 12.75 12.5 12.56 26.5 26.5 0.9
2010-Apr-14 Wed ### 12.71 12.43 ### 1,083,581 ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### 12.5 83.8 83.8 0.9
2010-Apr-12 Mon ### ### 12.24 ### 68.7 68.7 0.0
2010-Apr-09 Fri ### ### ### 12.22 ### ### 0.9
2010-Apr-08 Thu ### ### 11.81 ### 83.1 83.1 0.0
2010-Apr-07 Wed 11.56 ### 11.56 ### 1,793,687 ### 87.8 87.8 0.0
2010-Apr-06 Tue ### 11.49 11.27 11.4 805,221 ### ### ### 0.8
2010-Apr-01 Thu ### ### ### ### 640,186 0 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 84.2 84.2 0.0
2010-Mar-30 Tue 11.21 11.29 ### ### 25.6 25.6 0.0
2010-Mar-29 Mon ### 11.42 ### 11.25 608,744 3,475,928 ### ### ###
2010-Mar-26 Fri ### ### ### ### 472,787 0 ### ### 0.0
2010-Mar-25 Thu ### 11.44 11.24 ### ### ### 0.0
2010-Mar-24 Wed 11.4 11.42 11.22 11.4 993,878 ### ### ### 0.8
2010-Mar-23 Tue ### 11.45 ### ### 1,819,083 10,414,250 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 31.7 31.7 0.0
2010-Mar-19 Fri 11.26 11.28 ### ### 1,177,022 ### 19.9 19.9 0.0
2010-Mar-18 Thu ### ### 11.26 ### 28.5 28.5 0.0
2010-Mar-17 Wed 11.21 ### ### 11.26 69.9 69.9 0.8
2010-Mar-16 Tue 11.2 11.2 ### ### 27.9 27.9 0.0
2010-Mar-15 Mon 11.51 11.56 ### ### ### ### 0.0
2010-Mar-12 Fri 11.25 11.72 11.2 11.43 80.9 80.9 ###
2010-Mar-11 Thu ### ### 10.89 ### ### ### 0.0
2010-Mar-10 Wed ### ### 10.85 10.86 ### ### 0.8
2010-Mar-09 Tue ### ### 10.85 ### 986,671 ### 72.6 72.6 0.0
2010-Mar-08 Mon 10.79 ### 10.75 10.88 ### ### 0.8
2010-Mar-05 Fri ### ### ### ### 85.2 85.2 0.0
2010-Mar-04 Thu ### ### ### 10.28 1,154,744 0 ### ### 0.7
2010-Mar-03 Wed 10.44 10.44 10.22 10.28 782,029 8,078,359 20.2 20.2 0.7
2010-Mar-02 Tue 10.21 10.48 ### 10.43 86.6 86.6 0.7
2010-Mar-01 Mon 10.5 10.5 10.26 10.28 1,326,653 13,770,658 ### ### 0.7
2010-Feb-26 Fri 10.44 10.5 ### 10.5 75.5 75.5 0.8
2010-Feb-25 Thu 10.4 10.48 ### 10.29 2,114,855 11,081,840 ### ### ###
2010-Feb-24 Wed ### 10.29 ### ### ### ### 0.0
2010-Feb-23 Tue ### ### ### 10.2 1,226,853 0 ### ### 0.7
2010-Feb-22 Mon 10.2 10.45 ### ### ### ### 0.0
2010-Feb-19 Fri ### ### 9.72 ### ### ### 0.0
2010-Feb-18 Thu ### 10.25 9.87 ### 979,189 9,850,641 32.3 32.3 0.0
2010-Feb-17 Wed ### ### 9.87 ### 1,238,720 6,113,083 ### ### 0.0
2010-Feb-16 Tue 9.55 9.8 9.5 9.8 1,100,947 ### 88.8 88.8 0.7
2010-Feb-15 Mon 9.45 9.54 ### 9.47 75.2 75.2 ###
2010-Feb-12 Fri 9.43 9.58 ### 9.53 1,076,851 ### ### ### ###
2010-Feb-11 Thu ### 9.25 ### 9.2 561,776 ### 71.9 71.9 0.7
2010-Feb-10 Wed ### ### ### ### ### ### 0.0
2010-Feb-09 Tue ### ### 8.72 ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 426,680 0 ### ### 0.0
2010-Feb-05 Fri ### 9.25 ### ### ### ### 0.0
2010-Feb-04 Thu ### 9.49 ### 9.47 928,522 ### 93.1 93.1 ###
2010-Feb-03 Wed ### 9.47 ### ### 810,427 3,837,371 18.1 18.1 0.0
2010-Feb-02 Tue ### 9.48 ### ### ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 972,325 0 ### ### 0.0
2010-Jan-29 Fri ### 9.2 ### ### ### ### 0.0
2010-Jan-28 Thu 9.24 ### 9.2 9.2 ### ### 0.7
2010-Jan-27 Wed ### ### ### 9.2 ### ### 0.7
2010-Jan-25 Mon ### 9.46 9.21 ### ### ### 0.0
2010-Jan-22 Fri ### 9.54 ### 9.49 1,756,649 ### ### ### 0.7
2010-Jan-21 Thu 9.75 9.75 ### ### 1,740,346 8,484,186 ### ### 0.0
2010-Jan-20 Wed ### ### 9.72 9.83 1,760,058 8,553,881 ### ### 0.7
2010-Jan-19 Tue ### ### 9.79 ### ### ### 0.0
2010-Jan-18 Mon 9.76 ### 9.46 ### 1,370,721 ### 83.0 83.0 0.0
2010-Jan-15 Fri 9.7 9.86 9.46 9.86 83.9 83.9 0.7
2010-Jan-14 Thu 9.55 9.74 ### 9.71 ### ### ###
2010-Jan-13 Wed 9.25 9.49 ### 9.49 1,115,288 5,292,041 ### ### 0.7
2010-Jan-12 Tue 9.5 9.5 9.26 ### 738,275 ### ### ### 0.0
2010-Jan-11 Mon 9.25 9.56 9.25 9.54 85.8 85.8 ###
2010-Jan-08 Fri 9.25 9.4 9.22 9.22 ### ### 0.7
2010-Jan-07 Thu 9.25 ### ### 9.27 1,236,170 0 68.7 68.7 0.7
2010-Jan-06 Wed 9.54 9.56 ### 9.25 ### ### ###
2010-Jan-05 Tue 9.5 ### 9.5 9.55 1,475,775 ### ### ### 0.7
2010-Jan-04 Mon 9.25 9.43 9.25 9.41 577,157 5,390,646 ### ### 0.7
2009-Dec-31 Thu 9.23 ### 9.21 ### 923,520 ### 71.4 71.4 0.0
2009-Dec-30 Wed ### ### ### ### 76.7 76.7 0.0
2009-Dec-29 Tue 8.79 ### 8.78 ### 934,282 ### 85.3 85.3 0.0
2009-Dec-24 Thu 8.75 8.78 ### 8.7 555,674 ### ### ### ###
2009-Dec-23 Wed ### 8.88 8.55 8.7 1,515,781 ### ### ### ###
2009-Dec-22 Tue 8.2 8.59 ### 8.55 ### ### ###
2009-Dec-21 Mon 8.2 8.24 ### ### 26.7 26.7 0.0
2009-Dec-18 Fri 8.22 8.22 ### ### 28.9 28.9 0.0
2009-Dec-17 Thu ### ### 8.22 ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 1,861,278 0 ### ### 0.0
2009-Dec-15 Tue ### 8.46 ### 8.44 1,885,842 ### 92.4 92.4 0.6
2009-Dec-14 Mon ### 8.43 ### ### 1,578,756 6,654,456 18.2 18.2 0.0
2009-Dec-11 Fri 8.5 8.56 ### ### 1,666,944 7,134,520 17.5 17.5 0.0
2009-Dec-10 Thu 8.53 8.59 8.4 8.49 2,053,083 17,440,940 36.7 36.7 ###
2009-Dec-09 Wed ### ### 8.44 ### 12.7 12.7 0.0
2009-Dec-08 Tue ### 9.24 ### ### ### ### 0.0
2009-Dec-07 Mon 9.21 9.25 ### 9.2 ### ### 0.7
2009-Dec-04 Fri 9.21 9.23 ### ### 1,506,747 ### ### ### 0.0
2009-Dec-03 Thu ### ### ### 9.26 2,360,426 0 29.1 29.1 ###
2009-Dec-02 Wed 9.81 ### 9.29 9.47 2,261,628 ### 12.2 12.2 ###
2009-Dec-01 Tue 9.75 ### 9.52 ### 22.9 22.9 0.0
2009-Nov-30 Mon ### 9.8 ### 9.72 ### ### 0.7
2009-Nov-27 Fri 9.44 9.44 ### ### ### ### 0.0
2009-Nov-26 Thu ### ### 9.51 9.51 ### ### ###
2009-Nov-25 Wed 9.8 9.88 9.57 9.58 1,161,673 ### 16.9 16.9 0.7
2009-Nov-24 Tue ### ### 9.8 9.82 26.9 26.9 ###
2009-Nov-23 Mon ### ### ### ### 408,170 0 67.2 67.2 0.0
2009-Nov-20 Fri 9.83 ### 9.82 ### 730,280 3,585,674 80.9 80.9 0.0
2009-Nov-19 Thu 9.88 ### 9.85 ### ### ### 0.0
2009-Nov-18 Wed ### 10.22 9.72 9.78 1,990,546 19,845,743 ### ### 0.7
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 67.7 67.7 0.0
2009-Nov-13 Fri ### 10.29 ### ### 1,267,825 6,522,959 ### ### 0.0
2009-Nov-12 Thu ### 10.44 ### ### 823,470 ### 24.0 24.0 0.0
2009-Nov-11 Wed ### ### 10.27 ### 12.5 12.5 0.0
2009-Nov-10 Tue 10.57 10.72 10.46 ### 72.0 72.0 0.0
2009-Nov-09 Mon ### 10.44 ### 10.4 66.8 66.8 0.7
2009-Nov-06 Fri ### ### ### 10.25 860,543 0 ### ### 0.7
2009-Nov-05 Thu ### ### 9.85 ### 906,624 4,465,123 ### ### 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### 10.24 ### ### 430,944 ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 929,587 0 29.4 29.4 0.0
2009-Oct-30 Fri 10.5 10.54 10.24 10.26 15.7 15.7 0.7
2009-Oct-29 Thu 10.51 10.53 10.25 10.29 ### ### ###
2009-Oct-28 Wed ### 10.87 10.55 ### 676,872 ### ### ### 0.0
2009-Oct-27 Tue 10.75 10.78 10.52 ### 861,153 9,171,279 ### ### 0.0
2009-Oct-26 Mon 10.88 ### ### 10.72 1,103,880 0 ### ### 0.8
2009-Oct-23 Fri ### ### 10.82 10.87 ### ### ###
2009-Oct-22 Thu 11.25 11.27 ### ### 1,315,579 7,413,287 ### ### 0.0
2009-Oct-21 Wed 11.48 11.48 11.22 11.25 ### ### ###
2009-Oct-20 Tue 11.55 11.59 ### 11.45 669,973 ### ### ### 0.8
2009-Oct-19 Mon 11.5 ### 11.47 11.47 704,542 4,040,548 39.1 39.1 ###
2009-Oct-16 Fri 11.25 11.55 11.21 11.49 ### ### ###
2009-Oct-15 Thu ### 11.7 ### ### 1,814,545 10,615,088 11.2 11.2 0.0
2009-Oct-14 Wed 11.77 11.82 11.57 11.57 18.2 18.2 ###
2009-Oct-13 Tue 11.85 ### 11.75 11.75 ### ### ###
2009-Oct-12 Mon ### ### 11.81 11.85 760,589 4,491,278 30.7 30.7 ###
2009-Oct-09 Fri ### ### 11.86 ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 803,087 0 ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 25.7 25.7 0.0
2009-Oct-06 Tue ### 12.2 ### ### 36.7 36.7 0.0
2009-Oct-05 Mon 11.8 12.2 11.8 ### 872,955 ### ### ### 0.0
2009-Oct-02 Fri ### ### 11.75 11.78 25.1 25.1 ###
2009-Oct-01 Thu ### 12.28 ### ### ### ### 0.0
2009-Sep-30 Wed ### ### ### ### 1,024,873 0 32.2 32.2 0.0
2009-Sep-29 Tue ### ### ### 12.24 34.2 34.2 0.9
2009-Sep-28 Mon 12.26 ### 12.2 12.2 ### ### ###
2009-Sep-25 Fri 12.2 ### ### ### 722,054 0 ### ### 0.0
2009-Sep-24 Thu 12.25 ### 12.2 12.26 852,557 ### 71.5 71.5 0.9
2009-Sep-23 Wed ### 12.41 12.27 ### 374,653 ### 32.3 32.3 0.0
2009-Sep-22 Tue ### 12.27 ### ### 38.7 38.7 0.0
2009-Sep-21 Mon 12.42 12.42 ### 12.23 ### ### ###
2009-Sep-18 Fri 12.52 12.53 ### 12.41 ### ### ###
2009-Sep-17 Thu 12.25 ### ### ### 1,406,624 0 81.1 81.1 0.0
2009-Sep-16 Wed 12.24 12.29 ### 12.25 ### ### 0.9
2009-Sep-15 Tue 12.2 12.29 ### 12.22 948,627 ### ### ### 0.9
2009-Sep-14 Mon 12.24 12.27 ### ### 40.6 40.6 0.0
2009-Sep-11 Fri ### ### ### 12.24 ### ### 0.9
2009-Sep-10 Thu ### ### ### 12.26 30.0 30.0 0.9
2009-Sep-09 Wed 12.47 12.5 ### ### 814,525 5,090,781 21.6 21.6 0.0
2009-Sep-08 Tue ### 12.47 12.27 12.41 1,066,556 ### ### ### ###
2009-Sep-07 Mon ### 12.28 ### 12.23 70.5 70.5 ###
2009-Sep-04 Fri ### ### ### ### 862,258 0 ### ### 0.0
2009-Sep-03 Thu ### ### 11.83 ### ### ### 0.0
2009-Sep-02 Wed ### 12.21 ### ### 887,944 ### ### ### 0.0
2009-Sep-01 Tue ### ### ### 12.4 72.7 72.7 0.9
2009-Aug-31 Mon 12.8 ### 12.23 ### 1,538,079 9,405,353 18.1 18.1 0.0
2009-Aug-28 Fri ### ### 12.54 12.8 1,945,555 12,198,629 9.2 9.2 0.9
2009-Aug-27 Thu ### ### ### ### ### ### 0.0
2009-Aug-26 Wed ### 13.59 ### 13.49 78.5 78.5 ###
2009-Aug-25 Tue ### 13.41 ### ### 81.4 81.4 0.0
2009-Aug-24 Mon 12.89 ### 12.83 ### 1,096,944 ### ### ### 0.0
2009-Aug-21 Fri 12.52 ### 12.51 12.72 1,526,243 9,546,649 ### ### 0.9
2009-Aug-20 Thu 12.25 12.52 ### 12.48 1,805,520 11,302,555 ### ### ###
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### 12.21 ### ### 0.9
2009-Aug-17 Mon 12.29 12.45 12.25 12.28 554,428 6,847,185 40.5 40.5 0.9
2009-Aug-14 Fri 12.49 12.55 ### ### ### ### 0.0
2009-Aug-13 Thu ### 12.46 ### 12.46 82.7 82.7 0.9
2009-Aug-12 Wed 11.82 ### 11.76 ### 732,685 4,308,187 72.1 72.1 0.0
2009-Aug-11 Tue ### ### 11.71 11.73 ### ### 0.8
2009-Aug-10 Mon 12.25 12.4 ### ### 675,676 ### 20.9 20.9 0.0
2009-Aug-07 Fri ### ### ### ### 24.1 24.1 0.0
2009-Aug-06 Thu 12.52 ### 12.2 ### 612,947 3,738,976 18.7 18.7 0.0
2009-Aug-05 Wed 12.8 12.81 12.55 ### 402,559 5,104,448 35.0 35.0 0.0
2009-Aug-04 Tue ### ### ### 12.73 993,585 0 23.0 23.0 ###
2009-Aug-03 Mon ### ### 12.81 12.89 463,083 2,966,046 23.7 23.7 ###
2009-Jul-31 Fri 12.82 ### ### ### 852,451 0 76.1 76.1 0.0
2009-Jul-30 Thu 12.55 12.71 12.43 ### 423,455 5,322,829 68.8 68.8 0.0
2009-Jul-29 Wed ### ### ### 12.47 392,726 0 26.0 26.0 ###
2009-Jul-28 Tue 12.88 12.88 12.48 ### ### ### 0.0
2009-Jul-27 Mon ### ### ### 12.78 725,688 0 88.8 88.8 0.9
2009-Jul-24 Fri 12.57 ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 26.7 26.7 0.0
2009-Jul-22 Wed ### 12.52 ### 12.52 833,944 5,220,489 86.6 86.6 0.9
2009-Jul-21 Tue 12.5 ### 12.26 12.4 575,785 ### 29.9 29.9 0.9
2009-Jul-20 Mon ### ### 12.41 12.42 21.1 21.1 0.9
2009-Jul-17 Fri ### ### ### 12.48 24.5 24.5 ###
2009-Jul-16 Thu ### ### ### 12.53 970,372 0 90.2 90.2 ###
2009-Jul-15 Wed 11.8 ### 11.59 11.76 654,783 ### ### ### 0.8
2009-Jul-14 Tue 11.79 ### ### 11.77 737,027 0 ### ### ###
2009-Jul-13 Mon 11.8 11.86 11.53 11.53 ### ### ###
2009-Jul-10 Fri ### ### 11.59 11.78 471,150 ### 72.4 72.4 ###
2009-Jul-09 Thu 11.58 11.75 11.42 11.57 ### ### ###
2009-Jul-08 Wed 11.7 11.77 11.42 11.56 ### ### 0.8
2009-Jul-07 Tue 12.21 ### ### ### 885,220 0 ### ### 0.0
2009-Jul-06 Mon 12.22 12.43 ### ### ### ### 0.0
2009-Jul-03 Fri 12.55 12.83 ### 12.4 20.2 20.2 0.9
2009-Jul-02 Thu ### ### 12.56 12.57 6.8 6.8 0.9
2009-Jul-01 Wed 13.79 ### ### ### 1,033,024 0 ### ### 0.0
2009-Jun-30 Tue 13.28 ### 13.23 13.85 ### ### ###
2009-Jun-29 Mon 13.2 ### 12.8 ### ### ### 0.0
2009-Jun-26 Fri ### 13.5 ### ### 1,539,978 10,394,851 ### ### 0.0
2009-Jun-25 Thu 12.43 12.87 12.43 12.71 762,450 ### 80.3 80.3 0.9
2009-Jun-24 Wed ### ### 12.23 12.43 ### ### 0.9
2009-Jun-23 Tue 12.55 ### ### 12.5 1,584,277 0 44.8 44.8 0.9
2009-Jun-22 Mon ### ### 11.86 ### ### ### 0.0
2009-Jun-19 Fri ### 12.26 11.73 11.74 652,788 ### 18.9 18.9 0.8
2009-Jun-18 Thu 11.75 ### ### ### 1,082,189 0 ### ### 0.0
2009-Jun-17 Wed 12.25 12.56 11.81 11.81 1,046,076 ### 18.1 18.1 ###
2009-Jun-16 Tue 12.2 12.83 ### 12.5 ### ### 0.9
2009-Jun-15 Mon 12.55 ### 12.23 ### 919,557 ### ### ### 0.0
2009-Jun-12 Fri 12.8 ### 12.46 12.5 20.3 20.3 0.9
2009-Jun-11 Thu 12.86 ### 12.48 12.71 24.0 24.0 0.9
2009-Jun-10 Wed 12.53 ### 12.53 12.79 1,209,778 7,579,259 ### ### ###
2009-Jun-09 Tue ### ### 12.47 12.47 ### ### ###
2009-Jun-05 Fri ### ### 12.76 ### ### ### 0.0
2009-Jun-04 Thu ### ### 12.4 12.43 ### ### 0.9
2009-Jun-03 Wed ### ### ### 13.22 1,867,348 0 23.2 23.2 0.9
2009-Jun-02 Tue 12.8 13.28 12.76 13.27 1,810,481 ### 86.9 86.9 0.9
2009-Jun-01 Mon 12.25 12.74 ### ### ### ### 0.0
2009-May-29 Fri ### ### 11.78 ### 1,152,058 6,785,621 15.7 15.7 0.0
2009-May-28 Thu 11.48 12.4 11.41 ### 1,544,524 18,387,558 ### ### 0.0
2009-May-27 Wed ### 11.49 ### 11.48 1,267,244 ### ### ### 0.8
2009-May-26 Tue 10.56 ### 10.48 ### 535,743 ### 71.2 71.2 0.0
2009-May-25 Mon 10.52 10.84 10.46 ### ### ### 0.0
2009-May-22 Fri 10.54 ### ### 10.44 892,949 0 31.6 31.6 0.7
2009-May-21 Thu ### ### 10.5 ### ### ### 0.0
2009-May-20 Wed ### 10.55 ### 10.54 771,150 ### ### ### 0.8
2009-May-19 Tue 10.47 10.5 10.25 ### 485,447 ### ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### 10.25 ### ### 72.0 72.0 0.0
2009-May-14 Thu ### ### 9.7 9.88 902,377 4,376,528 ### ### 0.7
2009-May-13 Wed 10.8 10.8 10.2 ### 720,944 ### 10.7 10.7 0.0
2009-May-12 Tue 10.85 10.89 10.53 10.7 813,843 8,716,258 ### ### 0.8
2009-May-11 Mon ### ### 10.79 ### 711,874 ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 81.8 81.8 0.0
2009-May-07 Thu 10.76 10.77 ### ### 1,161,056 6,252,286 ### ### 0.0
2009-May-06 Wed ### 10.8 ### 10.44 79.0 79.0 0.7
2009-May-05 Tue 10.2 10.49 ### ### 1,847,940 9,692,445 74.6 74.6 0.0
2009-May-04 Mon ### 10.24 ### ### 699,049 ### 61.3 61.3 0.0
2009-May-01 Fri ### ### ### ### 417,371 0 29.7 29.7 0.0
2009-Apr-30 Thu ### 10.42 9.75 ### 1,086,353 10,955,870 10.5 10.5 0.0
2009-Apr-29 Wed ### 10.26 ### ### 27.5 27.5 0.0
2009-Apr-28 Tue 10.23 ### ### ### 26.2 26.2 0.0
2009-Apr-27 Mon ### 10.4 ### 10.29 ### ### ###
2009-Apr-24 Fri 9.8 ### ### ### 558,420 0 80.5 80.5 0.0
2009-Apr-23 Thu ### ### ### ### 90.2 90.2 0.0
2009-Apr-22 Wed ### 9.48 ### ### ### ### 0.0
2009-Apr-21 Tue ### 9.45 ### ### ### ### 0.0
2009-Apr-20 Mon 9.44 9.73 ### 9.73 ### ### ###
2009-Apr-17 Fri 9.4 9.55 ### ### 33.8 33.8 0.0
2009-Apr-16 Thu 9.25 ### ### 9.28 817,056 0 66.4 66.4 0.7
2009-Apr-15 Wed 9.27 ### 9.23 9.25 27.0 27.0 ###
2009-Apr-14 Tue 9.25 9.4 9.25 9.29 66.2 66.2 ###
2009-Apr-09 Thu 8.88 9.2 8.88 9.2 723,627 6,541,588 83.1 83.1 0.7
2009-Apr-08 Wed ### ### ### 8.88 ### ### 0.6
2009-Apr-07 Tue 9.22 ### ### ### 719,950 0 30.6 30.6 0.0
2009-Apr-06 Mon 9.2 ### ### ### 441,550 0 ### ### 0.0
2009-Apr-03 Fri 9.21 ### ### ### 29.2 29.2 0.0
2009-Apr-02 Thu ### ### 8.8 ### 1,230,953 ### ### ### 0.0
2009-Apr-01 Wed ### ### 8.76 8.86 1,062,988 4,655,887 22.8 22.8 0.6
2009-Mar-31 Tue 9.53 9.57 ### ### 5.8 5.8 0.0
2009-Mar-30 Mon ### ### ### 9.75 21.4 21.4 ###
2009-Mar-27 Fri ### ### ### ### 17.2 17.2 0.0
2009-Mar-26 Thu ### ### 9.76 ### 798,755 3,897,924 66.4 66.4 0.0
2009-Mar-25 Wed 9.45 10.2 9.4 ### 1,187,846 ### 91.2 91.2 0.0
2009-Mar-24 Tue ### 9.77 9.44 9.54 32.6 32.6 ###
2009-Mar-23 Mon ### ### ### ### 85.3 85.3 0.0
2009-Mar-20 Fri ### ### ### 9 ### ### 0.6
2009-Mar-19 Thu 9.26 ### ### 9 ### ### 0.6
2009-Mar-18 Wed 9 ### ### ### ### ### 0.0
2009-Mar-17 Tue 8.72 ### ### 8.85 ### ### 0.6
2009-Mar-16 Mon 8.7 ### 8.48 8.57 ### ### 0.6
2009-Mar-13 Fri 8.58 8.83 8.56 8.7 ### ### ###
2009-Mar-12 Thu 8.79 8.81 ### 8.48 14.4 14.4 0.6
2009-Mar-11 Wed ### ### 8.79 8.83 800,455 ### ### ### ###
2009-Mar-10 Tue ### ### 8.76 8.86 647,250 2,834,955 30.6 30.6 0.6
2009-Mar-09 Mon 8.8 ### 8.74 8.87 251,047 1,097,075 78.2 78.2 ###
2009-Mar-06 Fri ### ### 8.58 8.84 566,277 2,429,328 ### ### ###
2009-Mar-05 Thu ### ### 8.55 ### 842,289 3,600,785 ### ### 0.0
2009-Mar-04 Wed 9 ### 8.73 8.82 711,881 ### 22.7 22.7 ###
2009-Mar-03 Tue 8.4 9.29 8.4 9.2 ### ### 0.7
2009-Mar-02 Mon 9.4 9.5 ### 8.85 14.3 14.3 0.6
2009-Feb-27 Fri 9.45 9.51 9.25 9.4 27.0 27.0 ###
2009-Feb-26 Thu ### 9.54 ### 9.2 ### ### 0.7
2009-Feb-25 Wed 9.55 9.84 ### ### ### ### 0.0
2009-Feb-24 Tue ### 9.4 ### ### 864,241 ### ### ### 0.0
2009-Feb-23 Mon 8.4 ### 8.26 ### 94.9 94.9 0.0
2009-Feb-20 Fri 8.79 8.87 8.52 8.8 ### ### 0.6
2009-Feb-19 Thu ### 9.74 9.4 ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 9.58 2,029,522 0 ### ### 0.7
2009-Feb-17 Tue ### 10.5 ### 10.45 ### ### ###
2009-Feb-16 Mon ### ### 9.86 ### 677,884 ### 80.3 80.3 0.0
2009-Feb-13 Fri 9.49 ### 9.45 9.85 1,054,624 ### 82.8 82.8 ###
2009-Feb-12 Thu ### 9.49 ### 9.42 79.5 79.5 0.7
2009-Feb-11 Wed ### 9.26 ### ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 85.0 85.0 0.0
2009-Feb-09 Mon ### ### 8.79 ### 32.9 32.9 0.0
2009-Feb-06 Fri ### ### ### 9 ### ### 0.6
2009-Feb-05 Thu 8.72 8.73 8.4 ### 1,018,743 ### ### ### 0.0
2009-Feb-04 Wed 8.79 8.83 ### ### 921,173 4,066,978 34.4 34.4 0.0
2009-Feb-03 Tue 8.74 8.87 ### ### 30.6 30.6 0.0
2009-Feb-02 Mon ### 8.88 8.53 ### 843,878 7,345,957 32.1 32.1 0.0
2009-Jan-30 Fri ### ### 8.2 8.77 1,078,928 ### 89.9 89.9 ###
2009-Jan-29 Thu 8.21 8.4 ### 8.4 1,259,171 ### 86.1 86.1 ###
2009-Jan-28 Wed 7.89 8.25 7.78 8.2 ### ### 0.6
2009-Jan-27 Tue 7.83 ### 7.71 7.89 661,273 ### ### ### ###
2009-Jan-23 Fri 7.87 ### ### ### ### ### 0.0
2009-Jan-22 Thu 7.89 ### 7.71 7.8 659,146 ### ### ### 0.6
2009-Jan-21 Wed 7.85 7.88 7.7 7.85 779,551 ### 76.0 76.0 ###
2009-Jan-20 Tue 7.78 7.88 ### 7.88 750,078 ### ### ### 0.6
2009-Jan-19 Mon 7.7 ### 7.7 7.86 ### ### ###
2009-Jan-16 Fri 7.4 ### 7.4 ### 857,754 3,173,689 84.2 84.2 0.0
2009-Jan-15 Thu ### 7.77 7.21 7.25 1,548,445 11,597,853 ### ### 0.5
2009-Jan-14 Wed 7.5 8.22 7.4 ### 1,455,944 11,370,922 91.7 91.7 0.0
2009-Jan-13 Tue 7.5 7.51 ### 7.48 584,857 ### 31.5 31.5 0.5
2009-Jan-12 Mon 7.55 7.55 7.4 7.45 26.2 26.2 0.5
2009-Jan-09 Fri ### 7.87 7.41 7.52 ### ### 0.5
2009-Jan-08 Thu 8.24 8.24 ### 7.72 847,481 3,491,621 9.3 9.3 ###
2009-Jan-07 Wed ### 8.44 ### ### 75.2 75.2 0.0
2009-Jan-06 Tue 7.46 ### 7.44 ### ### ### 0.0
2009-Jan-05 Mon ### 7.45 7.22 ### ### ### 0.0
2009-Jan-02 Fri 7.21 ### ### 7.22 267,157 0 63.5 63.5 0.5
2008-Dec-31 Wed ### 7.21 ### ### 490,146 1,766,976 62.3 62.3 0.0
2008-Dec-30 Tue ### 7.21 ### ### ### ### 0.0
2008-Dec-29 Mon 7.25 ### ### ### ### ### 0.0
2008-Dec-24 Wed ### ### ### ### ### ### 0.0
2008-Dec-23 Tue ### ### ### ### 2,196,375 0 ### ### 0.0
2008-Dec-22 Mon 7.2 7.22 ### ### 30.2 30.2 0.0
2008-Dec-19 Fri 7 7.25 6.86 ### 985,925 ### ### ### 0.0
2008-Dec-18 Thu 6.79 7.23 6.79 ### ### ### 0.0
2008-Dec-17 Wed 6.75 ### 6.73 ### 84.4 84.4 0.0
2008-Dec-16 Tue 6.89 6.89 6.47 6.51 765,549 ### ### ### ###
2008-Dec-15 Mon ### ### ### ### 815,059 0 80.5 80.5 0.0
2008-Dec-12 Fri 6.83 ### ### 6.5 1,465,844 0 11.4 11.4 0.5
2008-Dec-11 Thu 7 ### 6.72 6.8 25.2 25.2 0.5
2008-Dec-10 Wed 6.89 ### 6.77 ### 958,885 3,245,825 67.1 67.1 0.0
2008-Dec-09 Tue 6.73 6.86 6.55 6.86 845,851 ### 83.2 83.2 0.5
2008-Dec-08 Mon ### 6.71 ### 6.48 2,254,141 7,562,643 ### ### 0.5
2008-Dec-05 Fri ### ### ### ### 24.4 24.4 0.0
2008-Dec-04 Thu 6.72 6.72 ### ### 897,686 3,016,224 ### ### 0.0
2008-Dec-03 Wed 6.8 ### 6.53 6.56 2,767,870 ### 22.0 22.0 0.5
2008-Dec-02 Tue ### ### ### 6.74 2,508,477 0 ### ### ###
2008-Dec-01 Mon 7.7 7.74 ### 7.4 777,241 3,007,922 ### ### 0.5
2008-Nov-28 Fri 7.5 7.54 7.27 7.4 2,642,743 ### 24.2 24.2 0.5
2008-Nov-27 Thu ### 7.49 ### 7.26 1,015,323 3,802,384 ### ### 0.5
2008-Nov-26 Wed 7.45 7.45 6.86 6.86 ### ### 0.5
2008-Nov-25 Tue ### 7.7 ### ### 1,046,075 4,027,388 ### ### 0.0
2008-Nov-24 Mon ### 7.76 ### 7.27 20.9 20.9 ###
2008-Nov-21 Fri ### ### ### 7.45 1,238,246 0 77.9 77.9 0.5
2008-Nov-20 Thu ### ### 7.56 7.7 1,150,685 4,349,589 ### ### 0.6
2008-Nov-19 Wed ### ### ### ### 1,042,885 0 ### ### 0.0
2008-Nov-18 Tue ### ### 8.76 ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 320,974 0 ### ### 0.0
2008-Nov-14 Fri ### 9.4 ### ### 596,724 ### ### ### 0.0
2008-Nov-13 Thu 9.42 ### ### ### ### ### 0.0
2008-Nov-12 Wed 9.55 9.74 9.5 9.73 81.7 81.7 ###
2008-Nov-11 Tue ### ### 9.52 9.71 483,358 2,300,784 ### ### ###
2008-Nov-10 Mon ### ### ### ### 515,840 0 85.0 85.0 0.0
2008-Nov-07 Fri ### ### ### ### 94.4 94.4 0.0
2008-Nov-06 Thu 9.49 9.77 9.26 ### ### ### 0.0
2008-Nov-05 Wed 9.89 ### 9.42 ### 844,856 3,979,271 21.5 21.5 0.0
2008-Nov-04 Tue ### ### 9.4 ### 17.4 17.4 0.0
2008-Nov-03 Mon ### 10.29 9.2 ### 1,222,646 11,914,685 78.0 78.0 0.0
2008-Oct-31 Fri ### ### 8.75 ### 738,285 ### ### ### 0.0
2008-Oct-30 Thu ### 9.25 8.52 ### ### ### 0.0
2008-Oct-29 Wed ### 8.74 8.25 ### 31.2 31.2 0.0
2008-Oct-28 Tue 8.7 8.7 8.2 8.2 20.0 20.0 0.6
2008-Oct-27 Mon ### ### ### 8.75 650,842 0 42.5 42.5 0.6
2008-Oct-24 Fri ### ### 8.8 8.86 936,620 4,121,128 ### ### 0.6
2008-Oct-23 Thu ### 9.49 ### ### ### ### 0.0
2008-Oct-22 Wed 9.74 9.76 9.46 9.46 1,129,159 ### ### ### 0.7
2008-Oct-21 Tue ### ### ### 9.7 1,287,921 0 ### ### 0.7
2008-Oct-20 Mon 10.2 ### ### ### ### ### 0.0
2008-Oct-17 Fri ### 10.45 9.85 9.85 ### ### ###
2008-Oct-16 Thu ### 10.44 ### ### 1,442,546 ### ### ### 0.0
2008-Oct-15 Wed ### ### 10.55 10.8 29.9 29.9 ###
2008-Oct-14 Tue ### 11.25 ### ### 29.0 29.0 0.0
2008-Oct-13 Mon 10.42 10.84 10.42 10.5 ### ### 0.8
2008-Oct-10 Fri 10.52 10.58 ### ### 35.3 35.3 0.0
2008-Oct-09 Thu 10.85 ### ### ### 81.7 81.7 0.0
2008-Oct-08 Wed ### ### 10.8 ### ### ### 0.0
2008-Oct-07 Tue 11.51 11.52 10.88 ### ### ### 0.0
2008-Oct-06 Mon 12.7 12.7 11.75 11.75 210,840 ### ### ### ###
2008-Oct-03 Fri 12.7 ### 12.29 12.8 704,377 ### ### ### 0.9
2008-Oct-02 Thu 12.55 12.8 12.21 12.75 780,459 ### 83.9 83.9 ###
2008-Oct-01 Wed 12.8 ### ### ### 912,728 0 ### ### 0.0
2008-Sep-30 Tue 11.5 12.76 11.4 ### ### ### 0.0
2008-Sep-29 Mon 12.8 12.8 ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 12.27 12.74 1,316,557 8,077,077 ### ### ###
2008-Sep-25 Thu ### 12.75 ### 12.75 93.1 93.1 ###
2008-Sep-24 Wed ### ### 11.22 ### 594,346 3,334,281 ### ### 0.0
2008-Sep-23 Tue ### 11.21 ### 11.2 81.3 81.3 0.8
2008-Sep-22 Mon 11.45 ### 10.87 ### 1,342,241 7,295,079 ### ### 0.0
2008-Sep-19 Fri 10.8 ### 10.71 ### 2,207,678 ### ### ### 0.0
2008-Sep-18 Thu 10.85 ### ### 10.79 41.7 41.7 ###
2008-Sep-17 Wed ### 11.24 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### 10.79 ### 36.8 36.8 0.0
2008-Sep-15 Mon ### 11.55 ### 11.25 1,095,046 ### 84.4 84.4 ###
2008-Sep-12 Fri ### ### ### ### 24.0 24.0 0.0
2008-Sep-11 Thu ### 11.29 10.51 10.8 ### ### ###
2008-Sep-10 Wed 11.45 11.76 ### ### 888,272 ### ### ### 0.0
2008-Sep-09 Tue ### ### ### 11.46 ### ### 0.8
2008-Sep-08 Mon ### ### ### ### 769,045 0 ### ### 0.0
2008-Sep-05 Fri 11.2 ### ### ### 26.2 26.2 0.0
2008-Sep-04 Thu 11.59 ### 11.55 11.72 85.5 85.5 0.8
2008-Sep-03 Wed ### ### ### 11.77 1,180,852 0 ### ### ###
2008-Sep-02 Tue 12.73 12.73 12.23 12.25 763,729 ### ### ### 0.9
2008-Sep-01 Mon 12.29 12.72 12.21 ### ### ### 0.0
2008-Aug-29 Fri ### 12.86 12.44 12.55 ### ### ###
2008-Aug-28 Thu 12.22 12.45 12.21 12.41 1,151,588 14,199,080 77.8 77.8 ###
2008-Aug-27 Wed ### ### ### ### 78.1 78.1 0.0
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### 12.48 ### ### 1,091,725 ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu 11.75 11.87 11.71 11.75 649,650 7,659,373 76.0 76.0 ###
2008-Aug-20 Wed ### 11.79 ### ### ### ### 0.0
2008-Aug-19 Tue ### ### ### 11.71 434,554 0 26.1 26.1 ###
2008-Aug-18 Mon ### ### 11.8 11.87 ### ### 0.8
2008-Aug-15 Fri ### ### 11.86 ### 653,643 ### ### ### 0.0
2008-Aug-14 Thu 11.59 ### 11.59 ### 81.8 81.8 0.0
2008-Aug-13 Wed ### ### 11.51 11.51 1,129,472 ### 13.9 13.9 0.8
2008-Aug-12 Tue ### 12.4 ### ### 632,878 3,923,843 21.1 21.1 0.0
2008-Aug-11 Mon 12.29 12.41 12.23 ### 872,746 ### 74.1 74.1 0.0
2008-Aug-08 Fri 11.81 ### ### ### 792,182 0 83.4 83.4 0.0
2008-Aug-07 Thu ### 12.41 11.83 11.85 948,841 11,499,952 27.8 27.8 ###
2008-Aug-06 Wed 11.57 ### 11.5 11.79 1,186,077 6,819,942 ### ### 0.8
2008-Aug-05 Tue 11.87 ### ### 11.57 1,045,785 0 ### ### ###
2008-Aug-04 Mon 11.88 ### 11.86 ### 343,572 2,037,381 ### ### 0.0
2008-Aug-01 Fri ### ### 11.7 11.84 778,448 4,553,920 33.3 33.3 0.8
2008-Jul-31 Thu ### ### 11.85 ### 733,840 ### ### ### 0.0
2008-Jul-30 Wed ### ### 11.81 11.88 549,284 3,243,522 ### ### 0.8
2008-Jul-29 Tue ### 12.27 ### ### 784,147 4,810,741 40.5 40.5 0.0
2008-Jul-28 Mon ### ### ### ### 649,372 0 ### ### 0.0
2008-Jul-25 Fri 12.4 12.41 ### 12.21 495,851 3,076,755 29.6 29.6 0.9
2008-Jul-24 Thu 12.26 12.41 12.26 ### ### ### 0.0
2008-Jul-23 Wed 12.26 ### ### 12.26 851,958 0 ### ### 0.9
2008-Jul-22 Tue ### 12.4 12.26 ### ### ### 0.0
2008-Jul-21 Mon ### 12.49 12.26 12.4 372,824 ### 69.4 69.4 0.9
2008-Jul-18 Fri 12.29 12.46 ### 12.21 412,928 2,572,541 ### ### 0.9
2008-Jul-17 Thu 12.8 12.85 12.29 12.5 656,659 ### ### ### 0.9
2008-Jul-16 Wed ### 12.89 ### 12.76 76.7 76.7 ###
2008-Jul-15 Tue 12.57 12.89 12.57 12.77 566,982 7,217,680 ### ### 0.9
2008-Jul-14 Mon ### ### 12.55 12.71 30.6 30.6 0.9
2008-Jul-11 Fri 12.8 ### 12.8 12.88 745,155 ### 68.4 68.4 ###
2008-Jul-10 Thu 12.8 ### 12.76 ### 884,478 ### ### ### 0.0
2008-Jul-09 Wed ### ### ### ### 27.6 27.6 0.0
2008-Jul-08 Tue 13.28 ### ### ### ### ### 0.0
2008-Jul-07 Mon ### ### ### ### 286,155 0 81.9 81.9 0.0
2008-Jul-04 Fri ### ### 12.87 ### ### ### 0.0
2008-Jul-03 Thu ### 13.27 12.87 ### ### ### 0.0
2008-Jul-02 Wed 12.8 ### 12.75 13.5 1,204,047 ### ### ### 1.0
2008-Jul-01 Tue ### ### 12.72 12.81 835,486 ### 26.5 26.5 ###
2008-Jun-30 Mon 12.43 13.2 ### ### 87.8 87.8 0.0
2008-Jun-27 Fri ### ### ### 12.5 84.5 84.5 0.9
2008-Jun-26 Thu ### ### ### ### 78.3 78.3 0.0
2008-Jun-25 Wed 12.41 12.76 ### ### 1,532,624 9,778,141 ### ### 0.0
2008-Jun-24 Tue 13.4 13.41 ### ### 1,350,342 9,054,043 9.7 9.7 0.0
2008-Jun-23 Mon 13.59 13.59 ### 13.41 35.4 35.4 1.0
2008-Jun-20 Fri ### 14.41 13.53 ### 1,366,440 ### ### ### 0.0
2008-Jun-19 Thu 14.83 ### ### 14.57 1,264,253 0 27.7 27.7 ###
2008-Jun-18 Wed 14.82 15.26 14.57 ### ### ### 0.0
2008-Jun-17 Tue ### 14.77 ### 14.77 ### ### 1.1
2008-Jun-16 Mon ### 14.4 ### ### ### ### 0.0
2008-Jun-13 Fri ### 14.46 ### ### 41.2 41.2 0.0
2008-Jun-12 Thu ### 14.49 ### ### ### ### 0.0
2008-Jun-11 Wed ### 14.89 ### 14.5 1,918,483 ### ### ### 1.0
2008-Jun-10 Tue ### ### ### ### 88.4 88.4 0.0
2008-Jun-06 Fri 14.8 ### 14.2 14.58 1,123,678 ### ### ### ###
2008-Jun-05 Thu ### ### 14.52 14.81 ### ### 1.1
2008-Jun-04 Wed 14.77 ### 14.52 ### 78.1 78.1 0.0
2008-Jun-03 Tue ### 15.49 14.8 ### 1,305,888 19,777,673 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 74.6 74.6 0.0
2008-May-30 Fri ### ### 14.52 ### 1,655,226 12,016,940 ### ### 0.0
2008-May-29 Thu 14.5 15.22 14.49 15.22 ### ### 1.1
2008-May-28 Wed 14.4 14.87 ### ### ### ### 0.0
2008-May-27 Tue 14.2 14.83 ### ### 1,514,057 ### ### ### 0.0
2008-May-26 Mon 13.59 ### 13.5 ### 2,024,543 ### ### ### 0.0
2008-May-23 Fri ### 13.54 ### 13.49 85.1 85.1 ###
2008-May-22 Thu ### 13.26 ### ### ### ### 0.0
2008-May-21 Wed 13.46 ### ### ### 14.0 14.0 0.0
2008-May-20 Tue ### 13.81 13.41 13.46 1,069,941 ### ### ### ###
2008-May-19 Mon ### ### 13.22 ### 1,134,922 ### 81.6 81.6 0.0
2008-May-16 Fri ### 13.26 ### 13.2 ### ### 0.9
2008-May-15 Thu ### ### ### ### 768,787 0 23.0 23.0 0.0
2008-May-14 Wed 12.8 ### 12.77 ### 710,982 4,539,620 ### ### 0.0
2008-May-13 Tue 12.7 12.82 12.57 12.74 72.6 72.6 ###
2008-May-12 Mon 12.8 12.8 12.42 ### 552,981 ### 28.4 28.4 0.0
2008-May-09 Fri ### 12.87 ### ### 1,107,022 7,123,686 ### ### 0.0
2008-May-08 Thu ### ### ### 12.47 1,888,746 0 6.6 6.6 ###
2008-May-07 Wed ### ### ### 13.26 ### ### 0.9
2008-May-06 Tue 13.2 13.42 ### 13.42 ### ### 1.0
2008-May-05 Mon 12.88 13.2 12.75 ### 589,845 ### ### ### 0.0
2008-May-02 Fri 12.55 12.89 12.46 ### 1,257,574 15,939,750 68.3 68.3 0.0
2008-May-01 Thu ### 12.47 ### 12.4 81.4 81.4 0.9
2008-Apr-30 Wed ### ### ### ### 68.6 68.6 0.0
2008-Apr-29 Tue ### ### ### ### 1,933,044 0 70.4 70.4 0.0
2008-Apr-28 Mon 12.25 12.28 11.85 11.85 2,201,948 ### 14.7 14.7 ###
2008-Apr-24 Thu ### ### ### ### 2,268,425 0 4.6 4.6 0.0
2008-Apr-23 Wed ### 13.46 ### ### 77.0 77.0 0.0
2008-Apr-22 Tue 13.4 13.53 ### ### 20.9 20.9 0.0
2008-Apr-21 Mon 13.75 13.79 13.42 13.52 ### ### 1.0
2008-Apr-18 Fri ### ### 13.23 13.45 662,441 4,382,047 22.9 22.9 ###
2008-Apr-17 Thu 13.8 13.82 ### 13.7 ### ### 1.0
2008-Apr-16 Wed 13.28 13.5 ### ### 880,074 ### 24.0 24.0 0.0
2008-Apr-15 Tue 13.83 13.89 13.22 13.25 ### ### ###
2008-Apr-14 Mon 13.5 ### 13.2 13.8 87.0 87.0 1.0
2008-Apr-11 Fri 13.5 13.75 13.41 ### 1,153,283 15,661,583 75.3 75.3 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2025-07-24 21:05:29 thru 2025-07-24 21:05:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000