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

Currently Fri 24-May-03 09:58:43 AM 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

(CXC) COEUR D^ALENE MINES CORPORATION Daily Prices...

     Prev Section TOC    Company Info for CXC    Limits Next Section


Company Details for (CXC) COEUR D^ALENE MINES CORPORATION

Listing Code CXC
Listing Name COEUR D^ALENE MINES CORPORATION
GICS Sector Materials
ISIN Name COEUR D^ALENE MINES.
ISIN Security CHESS DEPOSITARY INTEREST 1:1
ISIN Code AU000000CXC7


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for CXC .. Tuesday 7th December 2010

CXC 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 ### 343 ###
MAX 27.59 ### ###


Font Format Legend

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


End of day Prices (full format),

2400 Days for (CXC) COEUR D^ALENE MINES CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-49.7
2010-Dec-14 Tue 27.25 27.25 27.25 27.25 0 ###
2010-Dec-13 Mon 27.25 27.25 27.25 27.25 0 ###
2010-Dec-10 Fri 27.25 27.25 27.25 27.25 0 ###
2010-Dec-09 Thu 27.25 27.25 27.25 27.25 0 ###
2010-Dec-08 Wed 27.25 27.25 27.25 27.25 0 ###
2010-Dec-07 Tue ### 27.59 ### 27.25 72.1 72.1 ###
2010-Dec-06 Mon ### ### ### ### 82.9 82.9 0.0
2010-Dec-03 Fri 25.5 25.72 25.5 ### ### ### 0.0
2010-Dec-02 Thu 25.48 ### 25.26 ### 79,727 1,006,952 66.1 66.1 0.0
2010-Dec-01 Wed ### 25.45 ### ### ### ### 0.0
2010-Nov-30 Tue ### 24.5 ### ### 87,555 1,072,548 73.0 73.0 0.0
2010-Nov-29 Mon ### 24 23.76 ### 106,887 ### 69.7 69.7 0.0
2010-Nov-26 Fri 23.7 24.2 23.7 ### 42,689 ### 83.6 83.6 0.0
2010-Nov-25 Thu ### ### ### ### 71.9 71.9 0.0
2010-Nov-24 Wed 24.2 ### ### ### 84,752 0 ### ### 0.0
2010-Nov-23 Tue 24.41 ### ### ### 44.9 44.9 0.0
2010-Nov-22 Mon ### 23.88 ### 23.73 31,273 ### 84.3 84.3 ###
2010-Nov-19 Fri 23.45 23.75 ### ### 31,128 369,645 ### ### 0.0
2010-Nov-18 Thu 22.42 23.45 22.42 23.28 15,728 360,721 87.7 87.7 1.7
2010-Nov-17 Wed ### ### 21.83 22 33.3 33.3 ###
2010-Nov-16 Tue 23.78 23.78 22.86 22.86 14.1 14.1 1.6
2010-Nov-15 Mon ### ### 22.52 ### 8,553 ### ### ### 0.0
2010-Nov-12 Fri 24.26 ### 23.89 ### 30.9 30.9 0.0
2010-Nov-11 Thu 23.8 ### 23.7 ### 75,256 891,783 65.7 65.7 0.0
2010-Nov-10 Wed ### ### 22.87 ### ### ### 0.0
2010-Nov-09 Tue 24.24 ### ### 24.25 ### ### 1.7
2010-Nov-08 Mon 22.81 ### ### 22.78 38.8 38.8 1.6
2010-Nov-05 Fri ### 21.8 21.57 ### 64,642 ### ### ### 0.0
2010-Nov-04 Thu 20.75 21 20.75 ### ### ### 0.0
2010-Nov-03 Wed 20.87 ### 20.81 20.85 33,977 ### 30.6 30.6 ###
2010-Nov-02 Tue 20.7 20.73 20.59 20.59 29.9 29.9 ###
2010-Nov-01 Mon 20.72 ### 20.72 20.83 71,887 744,749 ### ### 1.5
2010-Oct-29 Fri ### ### ### 20.23 21,929 0 ### ### 1.4
2010-Oct-28 Thu 20.27 ### 20.27 ### ### ### 0.0
2010-Oct-27 Wed 20.5 20.7 20.48 20.51 ### ### ###
2010-Oct-26 Tue 20.2 20.2 ### ### 19,048 192,384 34.2 34.2 0.0
2010-Oct-25 Mon 19.81 ### 19.81 ### 73.5 73.5 0.0
2010-Oct-22 Fri 19.56 19.75 19.56 ### 14,158 278,275 70.2 70.2 0.0
2010-Oct-21 Thu ### ### ### 20.2 19,375 0 70.2 70.2 1.4
2010-Oct-20 Wed 19.8 19.88 19.8 19.86 ### ### 1.4
2010-Oct-19 Tue 20.24 ### 20.2 ### ### ### 0.0
2010-Oct-18 Mon 20.55 20.55 19.81 19.81 9,885 199,479 ### ### ###
2010-Oct-15 Fri 20.83 ### 20.83 ### 36,921 ### 69.6 69.6 0.0
2010-Oct-14 Thu 20.4 20.76 20.4 20.76 54,657 1,124,841 ### ### 1.5
2010-Oct-13 Wed 19.87 ### 19.8 ### 56,024 ### ### ### 0.0
2010-Oct-12 Tue ### ### 19.77 ### 30,120 ### 42.9 42.9 0.0
2010-Oct-11 Mon ### ### ### ### 30,746 0 72.0 72.0 0.0
2010-Oct-08 Fri ### ### 19.8 20 ### ### 1.4
2010-Oct-07 Thu 20.42 20.48 20.25 20.47 ### ### 1.5
2010-Oct-06 Wed 20.5 ### 20.44 ### ### ### 0.0
2010-Oct-05 Tue ### ### 19.5 20 21.9 21.9 1.4
2010-Oct-04 Mon 20.4 20.5 20.4 20.5 20,788 ### 73.9 73.9 1.5
2010-Oct-01 Fri ### 20.49 ### 20.46 ### ### ###
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed 20.4 20.5 20.25 20.45 25,555 520,683 75.1 75.1 ###
2010-Sep-28 Tue 20 ### ### 20 ### ### 1.4
2010-Sep-27 Mon ### 20.4 ### 20.4 71,724 731,584 82.2 82.2 1.5
2010-Sep-24 Fri ### ### ### ### ### ### 0.0
2010-Sep-23 Thu 20.2 20.24 ### 20.21 70,559 714,057 ### ### ###
2010-Sep-22 Wed ### ### 19.86 ### 55,829 554,381 ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 108,187 0 ### ### 0.0
2010-Sep-20 Mon 20 20 19.56 19.86 47,384 937,255 26.9 26.9 1.4
2010-Sep-17 Fri 20.26 ### 20.23 ### 63.8 63.8 0.0
2010-Sep-16 Thu 19.42 ### 19.42 ### ### ### 0.0
2010-Sep-15 Wed 19.57 ### ### ### ### ### 0.0
2010-Sep-14 Tue 19.25 19.5 ### ### 14,629 ### ### ### 0.0
2010-Sep-13 Mon ### ### ### 19.23 3,649 0 ### ### ###
2010-Sep-10 Fri ### ### 18.7 ### 12,850 120,147 73.3 73.3 0.0
2010-Sep-09 Thu 19.58 ### 19.43 ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### 19.45 ### ### 25.2 25.2 0.0
2010-Sep-06 Mon 19.2 19.29 ### 19.25 ### ### 1.4
2010-Sep-03 Fri ### ### ### ### 3,382 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### 18.73 ### ### 1.3
2010-Sep-01 Wed ### 19.23 ### ### 6,342 60,978 ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 12,770 0 26.9 26.9 0.0
2010-Aug-30 Mon 18.79 ### 18.79 ### ### ### 0.0
2010-Aug-27 Fri ### 18.25 ### ### 4,643 ### 68.4 68.4 0.0
2010-Aug-26 Thu ### 18.4 ### 18.4 14,983 137,843 78.7 78.7 1.3
2010-Aug-25 Wed 17.5 17.55 17.5 17.55 77.7 77.7 ###
2010-Aug-24 Tue ### ### ### 17.41 15.9 15.9 ###
2010-Aug-23 Mon ### 18.29 ### 18.28 76.1 76.1 1.3
2010-Aug-20 Fri ### 18.2 ### ### ### ### 0.0
2010-Aug-19 Thu ### 17.29 ### 17.25 ### ### 1.2
2010-Aug-18 Wed 16.7 16.72 ### 16.72 ### ### 1.2
2010-Aug-17 Tue 16.5 16.7 16.5 16.7 343 ### 73.7 73.7 1.2
2010-Aug-16 Mon 16.5 16.5 16.48 16.5 4,389 72,374 ### ### 1.2
2010-Aug-13 Fri 16.5 ### 16.5 ### 62.6 62.6 0.0
2010-Aug-12 Thu 16.86 16.86 16.55 16.58 8,948 149,476 20.5 20.5 1.2
2010-Aug-11 Wed 17.25 ### ### ### 42.1 42.1 0.0
2010-Aug-10 Tue ### ### 17.43 17.5 4,158 ### ### ### 1.3
2010-Aug-09 Mon 17.43 17.7 17.43 17.7 9,670 169,853 ### ### 1.3
2010-Aug-06 Fri ### ### ### ### 3,449 0 ### ### 0.0
2010-Aug-05 Thu 17.41 17.5 17.41 17.42 65.3 65.3 1.2
2010-Aug-04 Wed ### ### 16.88 ### 11,289 95,279 74.1 74.1 0.0
2010-Aug-03 Tue ### ### 16.81 16.89 21.9 21.9 ###
2010-Aug-02 Mon 16.88 ### 16.88 ### 1,479 12,482 78.1 78.1 0.0
2010-Jul-30 Fri 16.88 16.88 ### ### 1,147 9,680 ### ### 0.0
2010-Jul-29 Thu 16.54 16.7 16.54 ### ### ### 0.0
2010-Jul-28 Wed 16.7 16.89 ### ### 4,482 37,850 ### ### 0.0
2010-Jul-27 Tue 17.21 ### ### ### 4,020 0 34.7 34.7 0.0
2010-Jul-26 Mon 17.7 17.7 ### ### 2,486 ### 11.7 11.7 0.0
2010-Jul-23 Fri 16.5 17.2 16.5 17.2 91.1 91.1 1.2
2010-Jul-22 Thu 16.47 16.47 ### ### 8,426 69,388 27.2 27.2 0.0
2010-Jul-21 Wed 16.46 16.7 16.46 16.47 7,155 118,629 72.8 72.8 ###
2010-Jul-20 Tue ### ### ### ### 10,771 0 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 19.7 19.7 0.0
2010-Jul-16 Fri ### ### ### ### 5,286 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### ### 670 0 ### ### 0.0
2010-Jul-14 Wed ### 17.4 ### 17.4 8,243 ### ### ### 1.2
2010-Jul-13 Tue 17.53 17.57 17.2 ### 5,244 ### ### ### 0.0
2010-Jul-12 Mon 17.5 17.71 17.5 17.7 76.1 76.1 1.3
2010-Jul-09 Fri 17.47 17.58 ### ### 16.3 16.3 0.0
2010-Jul-08 Thu ### 17.4 ### 17.2 79.0 79.0 1.2
2010-Jul-07 Wed ### ### ### ### ### ### 0.0
2010-Jul-06 Tue 17.76 17.76 17.52 17.53 18.3 18.3 1.3
2010-Jul-05 Mon ### ### 17.75 17.76 ### ### 1.3
2010-Jul-02 Fri ### ### ### ### 71.0 71.0 0.0
2010-Jul-01 Thu 18.8 ### ### ### 72.0 72.0 0.0
2010-Jun-30 Wed 18.49 18.8 ### ### 70.4 70.4 0.0
2010-Jun-29 Tue 18.71 18.83 18.55 ### ### ### 0.0
2010-Jun-28 Mon ### 19.2 ### ### 8,984 86,246 ### ### 0.0
2010-Jun-25 Fri ### 18.59 ### 18.51 77.2 77.2 1.3
2010-Jun-24 Thu ### ### ### 18.2 7,683 0 ### ### ###
2010-Jun-23 Wed ### 18.48 ### ### 85.1 85.1 0.0
2010-Jun-22 Tue ### 18.7 18.5 18.5 1,227 22,822 ### ### ###
2010-Jun-21 Mon 18.82 19.25 18.81 ### 46,384 882,687 71.4 71.4 0.0
2010-Jun-18 Fri ### ### 17.86 ### 69.5 69.5 0.0
2010-Jun-17 Thu ### 17.42 ### 17.42 526 4,581 75.1 75.1 1.2
2010-Jun-16 Wed ### 17.86 ### 17.46 ### ### 1.2
2010-Jun-15 Tue ### ### ### ### 73.0 73.0 0.0
2010-Jun-11 Fri ### ### ### ### ### ### 0.0
2010-Jun-10 Thu 17.49 17.49 ### ### 8,043 ### 13.6 13.6 0.0
2010-Jun-09 Wed 17.8 17.8 17.56 17.8 ### ### ###
2010-Jun-08 Tue 17.41 17.8 17.41 17.79 81.5 81.5 ###
2010-Jun-07 Mon 17.5 17.5 ### 17.41 10,722 ### ### ### ###
2010-Jun-04 Fri 17.75 ### 17.5 17.5 5,640 49,350 21.6 21.6 1.3
2010-Jun-03 Thu ### ### ### 17.75 1,021 0 ### ### 1.3
2010-Jun-02 Wed ### ### 17.5 17.54 ### ### 1.3
2010-Jun-01 Tue ### ### 17.8 17.8 33.4 33.4 ###
2010-May-31 Mon ### 18.2 17.75 18.2 ### ### ###
2010-May-28 Fri 18.2 18.2 ### ### 2,842 ### ### ### 0.0
2010-May-27 Thu ### 18.2 ### 18.2 3,974 ### ### ### ###
2010-May-26 Wed ### 18.52 ### ### 4,883 ### ### ### 0.0
2010-May-25 Tue 18.28 18.28 ### 17.85 11,159 ### ### ### 1.3
2010-May-24 Mon 17.75 18.48 17.75 18.23 13,221 ### 81.0 81.0 1.3
2010-May-21 Fri 17.5 17.5 17.2 ### 46,625 808,943 ### ### 0.0
2010-May-20 Thu ### ### ### 18.8 28,870 0 ### ### 1.3
2010-May-19 Wed ### ### 19.45 19.45 ### ### ###
2010-May-18 Tue ### ### 19.5 ### 9,142 ### ### ### 0.0
2010-May-17 Mon 20.25 20.59 ### 20.27 16,040 ### ### ### 1.4
2010-May-14 Fri 20.46 20.59 20.2 20.59 18,257 372,351 ### ### ###
2010-May-13 Thu ### ### ### 20.46 ### ### ###
2010-May-12 Wed 20 ### 20 ### 75.4 75.4 0.0
2010-May-11 Tue 18.8 18.8 ### 18.75 11,555 ### 51.3 51.3 ###
2010-May-10 Mon 18.5 ### 18.4 ### 19,788 182,049 51.6 51.6 0.0
2010-May-07 Fri ### 18.5 ### 18.5 72.2 72.2 ###
2010-May-06 Thu ### 18.49 ### ### 76.9 76.9 0.0
2010-May-05 Wed ### ### ### 18.21 71.8 71.8 ###
2010-May-04 Tue ### ### ### ### 16,126 0 84.5 84.5 0.0
2010-May-03 Mon ### 19.23 ### 19.23 76.6 76.6 ###
2010-Apr-30 Fri 18.89 ### 18.89 ### 19,022 ### 77.9 77.9 0.0
2010-Apr-29 Thu 18.48 ### 18.45 ### 83.6 83.6 0.0
2010-Apr-28 Wed ### 18.5 ### 18.4 ### ### 1.3
2010-Apr-27 Tue ### 18.48 ### 18.48 12,850 ### ### ### ###
2010-Apr-23 Fri ### ### 17.71 17.78 17,848 158,044 ### ### 1.3
2010-Apr-22 Thu 17.8 ### 17.71 ### 86.4 86.4 0.0
2010-Apr-21 Wed 17.77 ### ### ### 6,683 0 ### ### 0.0
2010-Apr-20 Tue 17.75 17.89 ### 17.8 9,345 ### 72.6 72.6 ###
2010-Apr-19 Mon 17.8 ### ### ### ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 13,182 0 ### ### 0.0
2010-Apr-15 Thu ### ### 18.25 18.45 17,788 ### ### ### 1.3
2010-Apr-14 Wed ### 18.75 ### 18.75 9,943 ### 83.8 83.8 ###
2010-Apr-13 Tue ### ### 18.5 18.5 ### ### ###
2010-Apr-12 Mon ### ### ### ### 27,525 0 32.0 32.0 0.0
2010-Apr-09 Fri ### 18.78 ### 18.72 ### ### 1.3
2010-Apr-08 Thu 17.57 17.89 17.55 17.79 ### ### ###
2010-Apr-07 Wed ### ### ### 17.24 6,089 0 ### ### ###
2010-Apr-06 Tue 17.46 17.55 ### ### 22,023 193,251 ### ### 0.0
2010-Apr-01 Thu 16.7 ### 16.51 16.71 35,580 ### ### ### ###
2010-Mar-31 Wed ### ### 15.75 15.81 ### ### ###
2010-Mar-30 Tue 16.5 16.5 ### ### 39,228 ### ### ### 0.0
2010-Mar-29 Mon 16.24 16.7 16.21 ### 9,556 157,243 87.7 87.7 0.0
2010-Mar-26 Fri 16.28 16.4 ### ### ### ### 0.0
2010-Mar-25 Thu 16.84 16.84 16.55 ### ### ### 0.0
2010-Mar-24 Wed 17.22 17.22 ### ### 35.7 35.7 0.0
2010-Mar-23 Tue 17.2 ### ### ### 7,323 0 ### ### 0.0
2010-Mar-22 Mon 17.22 17.22 16.85 16.86 11,640 198,287 ### ### 1.2
2010-Mar-19 Fri 17.79 17.79 17.23 17.23 ### ### ###
2010-Mar-18 Thu ### 18.29 ### ### 32.4 32.4 0.0
2010-Mar-17 Wed ### 18.2 ### ### ### ### 0.0
2010-Mar-16 Tue ### ### 17.73 17.75 10,048 89,075 22.8 22.8 1.3
2010-Mar-15 Mon 18.5 18.5 ### ### ### ### 0.0
2010-Mar-12 Fri ### 18.5 ### 18.5 12,550 116,087 ### ### ###
2010-Mar-11 Thu 17.51 17.87 17.51 17.7 80.5 80.5 1.3
2010-Mar-10 Wed 17.5 17.5 ### ### 3,142 ### 28.6 28.6 0.0
2010-Mar-09 Tue ### 17.44 ### 17.25 9,858 ### 74.8 74.8 1.2
2010-Mar-08 Mon 17.2 ### ### 17.2 71.3 71.3 1.2
2010-Mar-05 Fri 17.29 17.29 ### ### 22,372 ### 17.3 17.3 0.0
2010-Mar-04 Thu 17.2 17.29 17.2 17.28 76.3 76.3 1.2
2010-Mar-03 Wed ### 17.28 ### ### 10,077 ### 68.6 68.6 0.0
2010-Mar-02 Tue ### ### ### 16.4 76.3 76.3 ###
2010-Mar-01 Mon 16.5 16.5 ### ### 7,927 ### 25.1 25.1 0.0
2010-Feb-26 Fri 15.85 16.44 15.85 16.2 ### ### 1.2
2010-Feb-25 Thu ### ### 15.5 15.5 11,857 ### ### ### 1.1
2010-Feb-24 Wed ### ### ### ### 71.8 71.8 0.0
2010-Feb-23 Tue 16.5 ### ### ### 1,752 0 87.6 87.6 0.0
2010-Feb-22 Mon 16.25 17.28 16.25 ### ### ### 0.0
2010-Feb-19 Fri 16.2 16.2 15.76 ### 40.7 40.7 0.0
2010-Feb-18 Thu ### ### ### ### 13,551 0 8.3 8.3 0.0
2010-Feb-17 Wed ### 17.42 ### 17.26 7,728 ### 74.4 74.4 1.2
2010-Feb-16 Tue ### ### ### ### 5,748 0 ### ### 0.0
2010-Feb-15 Mon 17.42 17.42 16.8 16.81 ### ### ###
2010-Feb-12 Fri ### 17.48 ### 17.48 ### ### 1.2
2010-Feb-11 Thu ### 16.27 ### 16.27 4,920 40,024 ### ### 1.2
2010-Feb-10 Wed 16.5 16.5 ### ### ### ### 0.0
2010-Feb-09 Tue 16.45 16.45 15.79 ### ### ### 0.0
2010-Feb-08 Mon 16.82 ### 16.82 ### 74.0 74.0 0.0
2010-Feb-05 Fri 16.85 16.85 16.4 16.7 ### ### 1.2
2010-Feb-04 Thu 17.5 ### 17.4 ### 5,656 ### ### ### 0.0
2010-Feb-03 Wed ### 17.5 ### 17.5 7,828 ### ### ### 1.3
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon 15.75 ### 15.71 ### 15,476 ### ### ### 0.0
2010-Jan-29 Fri ### ### 16.59 16.7 7,623 ### 36.0 36.0 1.2
2010-Jan-28 Thu ### ### ### 17.23 8,980 0 29.1 29.1 ###
2010-Jan-27 Wed 17.5 ### ### 17.49 50.8 50.8 ###
2010-Jan-25 Mon ### 18.27 ### 18.27 8,785 80,250 ### ### ###
2010-Jan-22 Fri ### ### 17.56 ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### 18.7 18.82 6,048 56,548 35.8 35.8 1.3
2010-Jan-20 Wed ### ### 19.86 ### 12,026 ### 25.5 25.5 0.0
2010-Jan-19 Tue 20.2 ### 20.2 ### 13,757 138,945 ### ### 0.0
2010-Jan-18 Mon 20 ### 20 ### ### ### 0.0
2010-Jan-15 Fri ### ### 20 ### ### ### 0.0
2010-Jan-14 Thu 20.51 20.85 20.45 20.47 12,587 259,921 ### ### 1.5
2010-Jan-13 Wed 20.5 ### ### 20.58 18,250 0 ### ### 1.5
2010-Jan-12 Tue 21.8 21.8 21.27 ### 19,781 425,983 ### ### 0.0
2010-Jan-11 Mon 21.72 22.2 21.72 22.2 ### ### 1.6
2010-Jan-08 Fri 21.44 ### 21.4 21.5 7,559 80,881 ### ### 1.5
2010-Jan-07 Thu ### ### ### 21.45 11,328 0 ### ### 1.5
2010-Jan-06 Wed 20.85 ### 20.73 20.86 5,459 56,582 65.6 65.6 1.5
2010-Jan-05 Tue ### ### ### 20.84 15,853 0 ### ### 1.5
2010-Jan-04 Mon ### ### ### ### 75.0 75.0 0.0
2009-Dec-31 Thu 20.45 20.45 ### 20.4 ### ### 1.5
2009-Dec-30 Wed 20.79 20.79 ### 20.7 ### ### 1.5
2009-Dec-29 Tue 21.2 21.2 ### 21 18.0 18.0 1.5
2009-Dec-24 Thu 20.85 21.5 20.85 21.5 ### ### 1.5
2009-Dec-23 Wed 20.55 20.79 20.55 20.75 12,159 251,326 69.9 69.9 1.5
2009-Dec-22 Tue 20.89 20.89 ### 20.73 19,682 205,578 25.6 25.6 ###
2009-Dec-21 Mon 21.2 ### ### ### 85.1 85.1 0.0
2009-Dec-18 Fri 20.7 ### 20.5 ### 14,558 ### 79.0 79.0 0.0
2009-Dec-17 Thu 21.8 22 21.7 ### 75.2 75.2 0.0
2009-Dec-16 Wed 21.8 21.8 ### ### ### ### 0.0
2009-Dec-15 Tue 21.41 21.8 21.41 21.8 10,025 ### ### ### 1.6
2009-Dec-14 Mon 21.5 21.5 ### 21.5 ### ### 1.5
2009-Dec-11 Fri 21.41 21.7 21.41 21.52 ### ### 1.5
2009-Dec-10 Thu ### 21.7 21.45 21.55 38.3 38.3 ###
2009-Dec-09 Wed 21.74 ### 21.42 21.76 38,775 415,280 72.2 72.2 1.6
2009-Dec-08 Tue ### ### 22.75 ### 19,276 ### 38.5 38.5 0.0
2009-Dec-07 Mon 23.47 23.49 ### ### 31.5 31.5 0.0
2009-Dec-04 Fri 24.8 24.8 ### 24.23 9,889 122,623 ### ### ###
2009-Dec-03 Thu ### 25.5 25.29 25.29 12,127 ### 33.1 33.1 ###
2009-Dec-02 Wed ### 25.8 ### 25.77 19,926 257,045 87.1 87.1 ###
2009-Dec-01 Tue 24.52 24.75 24.52 ### ### ### 0.0
2009-Nov-30 Mon 24.7 ### 24.46 ### 9,976 ### ### ### 0.0
2009-Nov-27 Fri 25.49 25.49 24.7 ### 22,843 573,245 ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 17,323 0 80.0 80.0 0.0
2009-Nov-25 Wed 24.56 ### 24.5 ### 83.3 83.3 0.0
2009-Nov-24 Tue 25 25 24.7 24.83 39.5 39.5 ###
2009-Nov-23 Mon 24.53 25 ### 24.8 74.9 74.9 ###
2009-Nov-20 Fri ### ### 24.47 ### 4,073 ### 71.2 71.2 0.0
2009-Nov-19 Thu 24.5 ### 24.5 ### 23,241 ### ### ### 0.0
2009-Nov-18 Wed ### ### ### ### 37.0 37.0 0.0
2009-Nov-17 Tue 24 ### ### 23.79 42.1 42.1 ###
2009-Nov-16 Mon ### ### ### ### 13,379 0 ### ### 0.0
2009-Nov-13 Fri 22.8 22.8 22.47 22.79 12,984 ### ### ### 1.6
2009-Nov-12 Thu 23.53 ### 23.53 23.8 ### ### 1.7
2009-Nov-11 Wed 23.4 23.4 ### 23.2 30.1 30.1 1.7
2009-Nov-10 Tue ### 24 23.55 ### 24,881 591,545 29.1 29.1 0.0
2009-Nov-09 Mon 24 24.49 ### 24.45 19,920 243,920 ### ### ###
2009-Nov-06 Fri 24.77 24.8 ### 24.55 ### ### ###
2009-Nov-05 Thu ### ### ### 24.49 27.0 27.0 ###
2009-Nov-04 Wed 24.5 24.75 24.5 24.74 78.3 78.3 1.8
2009-Nov-03 Tue ### ### ### ### 22.2 22.2 0.0
2009-Nov-02 Mon 23.2 23.2 ### 22.75 ### ### 1.6
2009-Oct-30 Fri 24 24 23.7 23.87 28.5 28.5 ###
2009-Oct-29 Thu ### 22.75 21.81 ### 24,175 ### 91.6 91.6 0.0
2009-Oct-28 Wed ### 24 23.71 24 82.1 82.1 1.7
2009-Oct-27 Tue 24.49 24.49 24 ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri 25.43 25.75 25 25.49 35,683 905,456 ### ### ###
2009-Oct-22 Thu 25.55 ### 25.25 25.45 36.5 36.5 1.8
2009-Oct-21 Wed ### ### 25.49 ### 32.3 32.3 0.0
2009-Oct-20 Tue 25.7 26.54 25.7 ### 83.3 83.3 0.0
2009-Oct-19 Mon 25.29 25.5 ### ### ### ### 0.0
2009-Oct-16 Fri 25.85 25.85 25.4 25.41 ### ### ###
2009-Oct-15 Thu 26.45 26.5 ### ### 31.4 31.4 0.0
2009-Oct-14 Wed ### 26.48 ### 26.45 24,555 ### 76.2 76.2 ###
2009-Oct-13 Tue 25.79 25.79 ### 25.41 6,022 77,653 ### ### ###
2009-Oct-12 Mon 25.51 25.88 25.51 25.8 8,883 228,248 ### ### 1.8
2009-Oct-09 Fri 25.5 25.58 25 ### 24,327 615,229 ### ### 0.0
2009-Oct-08 Thu 24.81 25.49 24.8 25.45 36,242 ### 79.9 79.9 1.8
2009-Oct-07 Wed ### 24.29 23.85 24.2 ### ### 1.7
2009-Oct-06 Tue ### ### ### 22.84 31,986 0 77.9 77.9 ###
2009-Oct-05 Mon 21.7 21.7 21.5 ### ### ### 0.0
2009-Oct-02 Fri 22 22 ### 21.85 ### ### ###
2009-Oct-01 Thu 22.86 ### 22.86 ### 22,546 ### 77.7 77.7 0.0
2009-Sep-30 Wed ### ### 21.7 21.8 33.0 33.0 1.6
2009-Sep-29 Tue ### 21.43 ### 21.43 2,941 ### ### ### ###
2009-Sep-28 Mon 21.71 21.71 ### ### 18.5 18.5 0.0
2009-Sep-25 Fri ### ### 21.75 21.85 13,242 ### 32.4 32.4 ###
2009-Sep-24 Thu 22.8 22.8 22.59 ### 34.1 34.1 0.0
2009-Sep-23 Wed 23.45 23.8 23.45 ### 68.5 68.5 0.0
2009-Sep-22 Tue 22.81 ### 22.8 22.83 73.4 73.4 ###
2009-Sep-21 Mon 23 23 22.51 22.8 ### ### 1.6
2009-Sep-18 Fri ### 24 23.42 24 74.8 74.8 1.7
2009-Sep-17 Thu 24.4 24.7 24.21 24.51 ### ### ###
2009-Sep-16 Wed ### 24 ### ### 46,972 ### ### ### 0.0
2009-Sep-15 Tue 23.24 23.24 22.73 22.73 15,459 355,325 ### ### ###
2009-Sep-14 Mon 23.8 ### ### 24 80.4 80.4 1.7
2009-Sep-11 Fri 23.25 23.55 ### ### 84,658 996,847 ### ### 0.0
2009-Sep-10 Thu 21.51 21.51 ### ### ### ### 0.0
2009-Sep-09 Wed ### 21.77 ### 21.77 82.7 82.7 1.6
2009-Sep-08 Tue 20 ### ### 20 52,920 0 61.4 61.4 1.4
2009-Sep-07 Mon 19.8 20 19.55 19.85 ### ### 1.4
2009-Sep-04 Fri ### 20.4 19.89 19.89 26.8 26.8 ###
2009-Sep-03 Thu ### 18.48 18.27 18.4 66,473 1,221,441 65.4 65.4 1.3
2009-Sep-02 Wed ### 17.7 17.51 17.56 32.0 32.0 1.3
2009-Sep-01 Tue ### ### 17.8 17.82 30,588 ### ### ### 1.3
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri 17.71 18.2 17.7 17.7 3,926 70,471 29.3 29.3 1.3
2009-Aug-27 Thu ### ### ### ### 23.9 23.9 0.0
2009-Aug-26 Wed 17.71 ### 17.7 ### 75.3 75.3 0.0
2009-Aug-25 Tue ### 18.2 ### ### 16,453 149,722 ### ### 0.0
2009-Aug-24 Mon ### ### ### 17.44 4,988 0 81.4 81.4 1.2
2009-Aug-21 Fri 17.42 17.42 16.71 16.76 7,129 121,656 18.8 18.8 1.2
2009-Aug-20 Thu ### ### ### ### 74.5 74.5 0.0
2009-Aug-19 Wed ### ### 16.82 16.83 9,078 76,345 ### ### 1.2
2009-Aug-18 Tue 16.5 16.86 16.25 16.81 19,841 ### 80.4 80.4 ###
2009-Aug-17 Mon ### ### 17.75 17.75 19,073 169,272 ### ### 1.3
2009-Aug-14 Fri ### 18.7 ### ### 73.9 73.9 0.0
2009-Aug-13 Thu ### ### ### ### 70.2 70.2 0.0
2009-Aug-12 Wed ### ### 17.41 ### 20,421 ### 15.8 15.8 0.0
2009-Aug-11 Tue ### 18.22 17.76 18.22 29,151 524,426 ### ### ###
2009-Aug-10 Mon 19.49 19.49 ### 19.24 ### ### 1.4
2009-Aug-07 Fri 18.89 18.89 ### 18.86 27,089 255,855 ### ### 1.3
2009-Aug-06 Thu ### ### 18.41 ### 22,045 202,924 27.6 27.6 0.0
2009-Aug-05 Wed ### ### ### ### 26,480 0 ### ### 0.0
2009-Aug-04 Tue 17.53 17.78 17.53 17.54 18,376 324,428 74.2 74.2 1.3
2009-Aug-03 Mon 16.85 ### 16.8 ### ### ### 0.0
2009-Jul-31 Fri 15.55 ### 15.55 ### ### ### 0.0
2009-Jul-30 Thu 15.59 15.59 ### ### 9.3 9.3 0.0
2009-Jul-29 Wed ### ### 15.72 15.81 20.3 20.3 ###
2009-Jul-28 Tue ### ### 16.57 ### 36.6 36.6 0.0
2009-Jul-27 Mon 16.5 16.74 16.5 16.71 ### ### ###
2009-Jul-24 Fri ### 16.5 ### ### ### ### 0.0
2009-Jul-23 Thu 15.75 15.86 ### 15.72 17,055 135,246 27.0 27.0 1.1
2009-Jul-22 Wed 15.53 15.8 15.2 ### 32,783 ### 72.8 72.8 0.0
2009-Jul-21 Tue 15.86 ### 15.71 15.85 35.1 35.1 1.1
2009-Jul-20 Mon 14.8 ### ### 14.86 68.9 68.9 ###
2009-Jul-17 Fri ### ### ### 14.82 16,924 0 ### ### 1.1
2009-Jul-16 Thu 14.71 15.24 14.71 ### 25,485 ### 81.2 81.2 0.0
2009-Jul-15 Wed ### ### ### 14.57 28,685 0 ### ### ###
2009-Jul-14 Tue ### ### ### 13.7 65.8 65.8 1.0
2009-Jul-13 Mon 13.55 13.7 ### ### 27,224 186,484 18.2 18.2 0.0
2009-Jul-10 Fri ### 13.7 13.5 13.52 20,255 ### 22.9 22.9 1.0
2009-Jul-09 Thu ### ### 13.57 13.58 13.5 13.5 ###
2009-Jul-08 Wed ### ### ### 14.2 33.9 33.9 1.0
2009-Jul-07 Tue 14.75 14.75 14.41 14.5 25.9 25.9 1.0
2009-Jul-06 Mon ### ### 14.82 ### 31,344 232,259 ### ### 0.0
2009-Jul-03 Fri 15.5 15.5 ### 15.28 ### ### ###
2009-Jul-02 Thu 15.75 15.75 ### 15.74 ### ### 1.1
2009-Jul-01 Wed ### ### ### ### 4,870 0 ### ### 0.0
2009-Jun-30 Tue 15.76 15.82 ### 15.77 20,476 ### 70.4 70.4 ###
2009-Jun-29 Mon ### ### ### ### 22,986 0 25.7 25.7 0.0
2009-Jun-26 Fri 16.2 16.25 ### ### 39,824 323,570 ### ### 0.0
2009-Jun-25 Thu ### 15.28 ### 15.26 28,150 ### ### ### ###
2009-Jun-24 Wed ### 14.88 14.49 14.88 32,344 474,971 77.7 77.7 1.1
2009-Jun-23 Tue ### ### ### 14.2 87,476 0 ### ### 1.0
2009-Jun-22 Mon 13.75 ### ### 13.8 78.8 78.8 1.0
2009-Jun-19 Fri ### ### 13.51 13.59 120,877 816,524 17.9 17.9 ###
2009-Jun-18 Thu 14.88 ### 14.25 ### ### ### 0.0
2009-Jun-17 Wed ### ### 14.51 ### 35,372 256,623 38.0 38.0 0.0
2009-Jun-16 Tue 14.75 14.75 ### 14.5 ### ### 1.0
2009-Jun-15 Mon ### ### ### 15.71 44,389 0 ### ### 1.1
2009-Jun-12 Fri 17.2 17.2 ### ### 69,524 ### ### ### 0.0
2009-Jun-11 Thu 17.4 17.41 ### 17.21 24.5 24.5 ###
2009-May-26 Tue ### ### ### ### 190,687 0 ### ### 0.0
2009-May-25 Mon 1.955 ### 1.885 1.925 359,840 339,149 28.2 28.2 0.1
2009-May-22 Fri ### ### ### ### 541,326 0 ### ### 0.0
2009-May-21 Thu ### 2.2 ### ### 575,471 ### ### ### 0.0
2009-May-20 Wed ### ### ### ### 220,188 0 ### ### 0.0
2009-May-19 Tue 1.89 ### 1.85 1.86 272,643 ### 26.7 26.7 0.1
2009-May-18 Mon 1.84 ### 1.84 1.87 ### ### ###
2009-May-15 Fri 1.85 1.85 1.71 1.79 16.3 16.3 0.1
2009-May-14 Thu ### ### 1.79 1.88 41.8 41.8 0.1
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### 2.21 ### ### ### ### 0.0
2009-May-11 Mon ### ### 1.955 ### 317,250 ### ### ### 0.0
2009-May-08 Fri ### 2 ### 2 285,321 285,321 ### ### 0.1
2009-May-07 Thu ### ### ### 2.2 8.0 8.0 0.2
2009-May-06 Wed 2.24 2.29 ### 2.22 500,741 573,348 32.2 32.2 0.2
2009-May-05 Tue 2.2 ### ### ### ### ### 0.0
2009-May-04 Mon ### ### ### ### 394,575 0 66.8 66.8 0.0
2009-May-01 Fri 1.845 1.85 1.825 1.84 102,443 ### 31.0 31.0 ###
2009-Apr-30 Thu 1.8 1.845 1.79 1.82 407,358 740,373 ### ### ###
2009-Apr-29 Wed 1.75 1.76 1.72 1.74 26.5 26.5 0.1
2009-Apr-28 Tue 1.8 1.8 1.7 1.775 25.6 25.6 ###
2009-Apr-27 Mon 1.8 1.86 1.75 1.8 670,059 1,209,456 ### ### 0.1
2009-Apr-24 Fri 1.55 1.55 1.52 1.52 124,988 191,856 ### ### 0.1
2009-Apr-23 Thu 1.5 1.54 1.47 1.47 20.5 20.5 ###
2009-Apr-22 Wed 1.49 1.5 1.48 1.49 72.6 72.6 ###
2009-Apr-21 Tue 1.49 1.57 1.49 1.51 ### ### 0.1
2009-Apr-20 Mon 1.48 1.49 1.45 1.45 128,051 ### ### ### ###
2009-Apr-17 Fri ### 1.57 1.485 1.5 13.2 13.2 0.1
2009-Apr-16 Thu 1.57 1.575 1.555 1.575 66.3 66.3 0.1
2009-Apr-15 Wed 1.54 1.58 1.54 ### 73.8 73.8 0.0
2009-Apr-14 Tue 1.57 ### ### 1.545 20.3 20.3 ###
2009-Apr-09 Thu 1.53 1.57 ### 1.55 206,728 162,281 69.6 69.6 ###
2009-Apr-08 Wed ### 1.52 1.48 1.52 433,424 ### ### ### 0.1
2009-Apr-07 Tue ### 1.53 ### 1.53 ### ### ###
2009-Apr-06 Mon 1.53 1.53 ### ### 12.9 12.9 0.0
2009-Apr-03 Fri 1.55 ### 1.53 1.56 429,325 ### 69.5 69.5 ###
2009-Apr-02 Thu 1.55 ### 1.55 ### 732,981 ### ### ### 0.0
2009-Apr-01 Wed ### 1.385 ### 1.385 71.0 71.0 0.1
2009-Mar-31 Tue 1.25 1.345 1.25 ### 238,949 ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 18.7 18.7 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 1.28 ### 1.28 ### 75.1 75.1 0.0
2009-Mar-25 Wed 1.26 1.27 1.225 1.23 ### ### 0.1
2009-Mar-24 Tue ### ### 1.21 1.28 337,652 204,279 27.5 27.5 ###
2009-Mar-23 Mon ### ### 1.21 ### 13.5 13.5 0.0
2009-Mar-20 Fri ### 1.21 ### 1.21 87.8 87.8 ###
2009-Mar-19 Thu ### ### 0.955 ### 239,624 114,420 15.6 15.6 0.0
2009-Mar-18 Wed 1 ### ### ### 164,429 0 24.0 24.0 0.0
2009-Mar-17 Tue 1.025 1.025 ### ### 13.5 13.5 0.0
2009-Mar-16 Mon ### ### 1 1 ### ### ###
2009-Mar-13 Fri ### ### 1.025 ### 64.0 64.0 0.0
2009-Mar-12 Thu ### ### ### ### 92,541 0 27.7 27.7 0.0
2009-Mar-11 Wed ### 1 ### 1 73,848 36,924 84.6 84.6 ###
2009-Mar-10 Tue ### ### ### 0.985 273,850 0 ### ### ###
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 212,778 0 26.7 26.7 0.0
2009-Mar-05 Thu ### ### ### ### 87.7 87.7 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 173,129 0 ### ### 0.0
2009-Mar-02 Mon ### ### ### 1.185 159,255 0 80.9 80.9 0.1
2009-Feb-27 Fri ### ### ### ### 100,175 0 ### ### 0.0
2009-Feb-26 Thu 1.22 1.22 ### 1.145 233,674 142,541 ### ### ###
2009-Feb-25 Wed 1.25 1.25 1.2 1.25 ### ### ###
2009-Feb-24 Tue 1.25 1.28 1.22 1.28 83.4 83.4 ###
2009-Feb-23 Mon 1.29 ### ### ### 142,186 0 ### ### 0.0
2009-Feb-20 Fri 1.26 1.26 ### 1.2 183,687 115,722 13.5 13.5 0.1
2009-Feb-19 Thu 1.28 ### ### ### 25.9 25.9 0.0
2009-Feb-18 Wed 1.225 1.27 1.2 ### ### ### 0.0
2009-Feb-17 Tue 1.125 ### ### ### 138,575 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### 1.125 62,040 0 ### ### ###
2009-Feb-13 Fri ### 1.185 ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 82.4 82.4 0.0
2009-Feb-11 Wed ### 1.085 1.045 1.085 84.1 84.1 0.1
2009-Feb-10 Tue ### ### ### ### 12.7 12.7 0.0
2009-Feb-09 Mon 1.155 1.155 ### ### 14.0 14.0 0.0
2009-Feb-06 Fri ### ### ### ### 239,358 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 19.6 19.6 0.0
2009-Feb-03 Tue ### ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 81.6 81.6 0.0
2009-Jan-30 Fri 1.125 ### ### ### 280,641 0 27.3 27.3 0.0
2009-Jan-29 Thu ### ### 1.075 ### 276,728 148,741 ### ### 0.0
2009-Jan-28 Wed 1.25 ### 1.21 1.21 69,341 41,951 16.5 16.5 ###
2009-Jan-27 Tue ### ### 1.25 1.25 ### ### ###
2009-Jan-23 Fri ### ### 1.26 1.26 60,947 ### 24.3 24.3 ###
2009-Jan-22 Thu 1.285 1.345 1.285 ### 91.2 91.2 0.0
2009-Jan-21 Wed ### 1.285 ### 1.285 96.5 96.5 ###
2009-Jan-20 Tue ### ### ### ### 157,087 0 ### ### 0.0
2009-Jan-19 Mon ### ### 1.275 ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 1.25 1.2 1.24 ### ### 0.1
2009-Jan-15 Thu 1.25 1.25 1.2 1.23 33.6 33.6 0.1
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue 1.45 1.45 ### ### 8.8 8.8 0.0
2009-Jan-12 Mon 1.54 1.54 1.48 1.5 59,054 89,171 18.8 18.8 0.1
2009-Jan-09 Fri ### 1.545 ### 1.545 95.5 95.5 ###
2009-Jan-08 Thu ### ### 1.28 ### 21.4 21.4 0.0
2009-Jan-07 Wed ### 1.44 ### ### 140,472 ### ### ### 0.0
2009-Jan-06 Tue 1.44 1.44 ### ### 3.4 3.4 0.0
2009-Jan-05 Mon ### ### 1.5 1.5 ### ### 0.1
2009-Jan-02 Fri 1.525 1.7 1.525 ### 86.9 86.9 0.0
2008-Dec-31 Wed 1.46 1.49 1.46 1.49 55,227 81,459 ### ### ###
2008-Dec-30 Tue 1.55 ### 1.43 1.5 ### ### 0.1
2008-Dec-29 Mon 1.49 1.55 1.43 1.55 ### ### ###
2008-Dec-24 Wed ### ### 1.425 1.425 ### ### ###
2008-Dec-23 Tue ### 1.42 ### 1.42 39,472 28,025 ### ### ###
2008-Dec-22 Mon 1.41 1.41 1.28 1.285 ### ### ###
2008-Dec-19 Fri ### ### 1.49 ### 190,272 141,752 ### ### 0.0
2008-Dec-18 Thu ### 1.58 ### 1.55 97.1 97.1 ###
2008-Dec-17 Wed 1.26 ### 1.21 1.24 30.3 30.3 0.1
2008-Dec-16 Tue ### 1.21 ### ### 99,657 ### 33.0 33.0 0.0
2008-Dec-15 Mon ### ### ### ### ### ### 0.0
2008-Dec-12 Fri 1.025 ### ### 1 156,779 0 ### ### ###
2008-Dec-11 Thu ### ### 0.955 1.045 229,329 ### ### ### 0.1
2008-Dec-10 Wed 0.89 ### 0.855 0.875 ### ### 0.1
2008-Dec-09 Tue ### ### 0.88 0.88 148,547 ### ### ### 0.1
2008-Dec-08 Mon 0.88 0.88 0.8 0.81 95,449 80,177 ### ### 0.1
2008-Dec-05 Fri ### ### ### 0.885 43,581 0 24.6 24.6 ###
2008-Dec-04 Thu 0.885 ### ### ### 32.8 32.8 0.0
2008-Dec-03 Wed ### ### 0.885 0.885 ### ### ###
2008-Dec-02 Tue ### ### 0.88 0.88 157,929 69,488 12.4 12.4 0.1
2008-Dec-01 Mon ### ### 1 1 12.1 12.1 ###
2008-Nov-28 Fri ### 1.125 ### ### 132,083 ### ### ### 0.0
2008-Nov-27 Thu 1 ### 1 ### 73.8 73.8 0.0
2008-Nov-26 Wed ### 1 ### ### 88,522 ### ### ### 0.0
2008-Nov-25 Tue 0.86 ### 0.86 ### 180,154 ### ### ### 0.0
2008-Nov-24 Mon 0.745 0.82 0.74 0.74 127,286 99,283 ### ### 0.1
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 0.77 0.77 ### ### 198,743 ### 2.6 2.6 0.0
2008-Nov-19 Wed 0.845 0.85 0.78 0.83 42,289 ### ### ### ###
2008-Nov-18 Tue 0.81 0.81 0.77 0.775 19,026 ### ### ### 0.1
2008-Nov-17 Mon 0.8 0.8 0.75 ### 78,971 ### ### ### 0.0
2008-Nov-14 Fri ### ### 0.77 0.8 106,574 ### ### ### 0.1
2008-Nov-13 Thu 0.775 0.775 0.75 0.755 66,656 50,825 33.4 33.4 ###
2008-Nov-12 Wed 0.82 0.82 0.78 0.81 103,725 82,980 31.3 31.3 0.1
2008-Nov-11 Tue 0.85 0.85 0.77 0.82 158,854 128,671 ### ### 0.1
2008-Nov-10 Mon ### ### 0.88 0.88 ### ### 0.1
2008-Nov-07 Fri 0.945 0.945 ### ### 22.7 22.7 0.0
2008-Nov-06 Thu 1 1 ### 0.975 ### ### ###
2008-Nov-05 Wed ### ### ### ### 194,884 0 66.3 66.3 0.0
2008-Nov-04 Tue 1.055 1.055 ### ### 431,353 ### 3.2 3.2 0.0
2008-Nov-03 Mon ### ### ### 1.055 76.5 76.5 0.1
2008-Oct-31 Fri ### ### 0.83 0.85 6.3 6.3 ###
2008-Oct-30 Thu 0.85 ### 0.85 0.875 ### ### 0.1
2008-Oct-29 Wed 0.76 0.79 0.75 0.75 40.8 40.8 ###
2008-Oct-28 Tue 0.77 0.77 0.7 0.71 173,423 ### ### ### ###
2008-Oct-27 Mon ### ### 0.825 0.86 171,458 70,726 ### ### ###
2008-Oct-24 Fri ### ### ### ### 133,986 0 ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed 1.175 1.175 ### ### 21.4 21.4 0.0
2008-Oct-21 Tue 1.28 1.29 ### 1.2 9.8 9.8 0.1
2008-Oct-20 Mon ### ### 1.27 ### ### ### 0.0
2008-Oct-17 Fri 1.58 1.58 ### ### 6.6 6.6 0.0
2008-Oct-16 Thu ### ### ### 1.625 46.8 46.8 ###
2008-Oct-15 Wed 1.875 1.875 1.73 1.75 ### ### 0.1
2008-Oct-14 Tue ### 1.945 1.88 ### ### ### 0.0
2008-Oct-13 Mon 1.8 1.875 1.7 1.875 442,220 ### 76.8 76.8 ###
2008-Oct-10 Fri 1.845 1.845 1.675 1.78 276,456 ### 46.1 46.1 0.1
2008-Oct-09 Thu 1.8 ### 1.785 1.845 ### ### ###
2008-Oct-08 Wed 1.59 ### 1.51 ### 92,648 69,949 ### ### 0.0
2008-Oct-07 Tue ### 1.72 1.545 ### ### ### 0.0
2008-Oct-06 Mon 1.57 1.58 1.46 1.46 16.6 16.6 0.1
2008-Oct-03 Fri ### ### 1.56 ### 477,957 ### ### ### 0.0
2008-Oct-02 Thu 1.84 1.945 1.82 ### 69,575 130,974 92.5 92.5 0.0
2008-Oct-01 Wed ### 2 1.87 ### 156,740 ### 31.9 31.9 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon ### ### 2 ### ### ### 0.0
2008-Sep-26 Fri ### ### ### ### 371,852 0 ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 9.4 9.4 0.0
2008-Sep-24 Wed 2.28 ### ### 2.24 240,145 0 19.8 19.8 ###
2008-Sep-23 Tue ### ### 2.21 2.26 295,426 326,445 27.6 27.6 ###
2008-Sep-22 Mon 2.21 2.27 ### 2.22 ### ### 0.2
2008-Sep-19 Fri ### 2.2 ### ### 23.7 23.7 0.0
2008-Sep-18 Thu ### ### 1.89 ### 1,795,541 1,696,786 ### ### 0.0
2008-Sep-17 Wed 1.79 1.79 1.72 1.75 ### ### 0.1
2008-Sep-16 Tue 1.83 1.855 1.73 1.78 478,972 858,557 ### ### 0.1
2008-Sep-15 Mon 1.86 1.87 1.8 ### 638,974 ### 40.0 40.0 0.0
2008-Sep-12 Fri 1.89 ### 1.84 ### 321,777 ### 24.6 24.6 0.0
2008-Sep-11 Thu 1.88 ### 1.825 ### 174,051 158,821 ### ### 0.0
2008-Sep-10 Wed 1.83 ### 1.825 ### 289,842 264,480 90.8 90.8 0.0
2008-Sep-09 Tue ### ### ### ### 140,653 0 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 493,870 0 72.6 72.6 0.0
2008-Sep-05 Fri ### ### ### ### 72.7 72.7 0.0
2008-Sep-04 Thu ### ### ### ### 32.1 32.1 0.0
2008-Sep-03 Wed ### ### 2 2 312,954 312,954 ### ### 0.1
2008-Sep-02 Tue ### ### ### ### 94,748 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### ### ### 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 14.6 14.6 0.0
2008-Aug-26 Tue 2.25 2.25 ### ### ### ### 0.0
2008-Aug-25 Mon 2.28 2.28 ### 2.23 143,759 163,885 16.9 16.9 ###
2008-Aug-22 Fri ### ### ### 2.28 91.0 91.0 0.2
2008-Aug-21 Thu 2 ### 2 ### 144,920 144,920 81.5 81.5 0.0
2008-Aug-20 Wed ### ### ### ### ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 90,442 0 90.5 90.5 0.0
2008-Aug-18 Mon ### ### ### ### 155,674 0 75.1 75.1 0.0
2008-Aug-15 Fri ### ### ### ### 258,828 0 ### ### 0.0
2008-Aug-14 Thu ### 2.27 ### 2.24 276,929 ### 87.6 87.6 ###
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### 2 295,182 0 25.2 25.2 0.1
2008-Aug-11 Mon ### 2.43 ### 2.41 200,127 243,154 ### ### 0.2
2008-Aug-08 Fri 2.76 2.77 2.55 ### ### ### 0.0
2008-Aug-07 Thu 2.72 2.79 ### 2.71 210,177 ### 32.5 32.5 ###
2008-Aug-06 Wed ### ### 2.5 2.58 17.9 17.9 0.2
2008-Aug-05 Tue 2.7 2.75 ### 2.71 ### ### ###
2008-Aug-04 Mon ### ### 2.79 2.8 ### ### 0.2
2008-Aug-01 Fri 3 ### 3 3 322,478 ### 74.2 74.2 0.2
2008-Jul-31 Thu ### 2.8 ### 2.8 88.7 88.7 0.2
2008-Jul-30 Wed ### ### 2.57 ### 74.8 74.8 0.0
2008-Jul-29 Tue ### ### 2.5 2.56 20.0 20.0 0.2
2008-Jul-28 Mon ### 2.7 ### ### 78.9 78.9 0.0
2008-Jul-25 Fri 2.56 ### 2.5 2.52 ### ### ###
2008-Jul-24 Thu 2.56 2.59 2.51 2.58 68,376 174,358 71.3 71.3 0.2
2008-Jul-23 Wed 2.57 ### 2.48 ### 72.9 72.9 0.0
2008-Jul-22 Tue 2.48 ### 2.48 ### 90.3 90.3 0.0
2008-Jul-21 Mon 2.46 2.55 2.46 2.5 337,047 ### 77.1 77.1 0.2
2008-Jul-18 Fri 2.4 2.42 ### ### 120,522 ### ### ### 0.0
2008-Jul-17 Thu 2.42 2.48 ### 2.46 237,773 ### ### ### 0.2
2008-Jul-16 Wed 2.54 2.54 2.41 2.44 ### ### 0.2
2008-Jul-15 Tue ### ### 2.57 2.59 360,088 ### 41.5 41.5 0.2
2008-Jul-14 Mon ### ### 2.53 ### 302,681 ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### 2.44 ### ### ### 0.0
2008-Jul-10 Thu 2.57 2.57 2.42 2.57 249,576 ### 73.4 73.4 ###
2008-Jul-09 Wed ### ### 2.55 2.57 13.4 13.4 ###
2008-Jul-08 Tue ### 2.7 ### ### ### ### 0.0
2008-Jul-07 Mon 2.71 2.72 ### 2.72 76.3 76.3 0.2
2008-Jul-04 Fri 2.8 2.8 2.56 2.71 13.3 13.3 ###
2008-Jul-03 Thu ### 3 2.84 ### 275,950 805,774 ### ### 0.0
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### 3 ### ### 0.2
2008-Jun-30 Mon 3.22 3.26 ### ### 21.7 21.7 0.0
2008-Jun-27 Fri ### 3.26 ### ### 443,558 ### ### ### 0.0
2008-Jun-26 Thu ### 3.2 ### ### 352,151 563,441 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 20.1 20.1 0.0
2008-Jun-23 Mon 3.24 ### 3.24 ### 82.0 82.0 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 86.3 86.3 0.0
2008-Jun-18 Wed ### 3 ### ### 378,454 567,681 ### ### 0.0
2008-Jun-17 Tue 3 ### ### ### 236,143 0 67.4 67.4 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 77,329 0 ### ### 0.0
2008-Jun-12 Thu 3 ### ### ### 185,053 0 80.1 80.1 0.0
2008-Jun-11 Wed 3.23 3.27 ### ### 22.7 22.7 0.0
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri 3.27 ### 3.27 ### 380,925 ### ### ### 0.0
2008-Jun-05 Thu ### ### 3.2 3.25 245,923 393,476 24.1 24.1 0.2
2008-Jun-04 Wed ### 3.4 ### ### 236,841 402,629 ### ### 0.0
2008-Jun-03 Tue 3.41 3.43 ### ### ### ### 0.0
2008-Jun-02 Mon 3.45 3.45 ### ### 19.6 19.6 0.0
2008-May-30 Fri 3.4 3.42 ### ### 191,044 326,685 24.8 24.8 0.0
2008-May-29 Thu 3.42 3.46 ### ### 137,126 237,227 29.4 29.4 0.0
2008-May-28 Wed 3.53 3.55 ### ### 574,889 1,020,427 ### ### 0.0
2008-May-27 Tue ### 3.72 ### ### 26.2 26.2 0.0
2008-May-26 Mon 3.7 3.75 ### ### 398,329 ### 30.6 30.6 0.0
2008-May-23 Fri 3.7 3.7 ### ### ### ### 0.0
2008-May-22 Thu 3.73 3.74 ### 3.7 27.0 27.0 0.3
2008-May-21 Wed ### 3.76 ### ### ### ### 0.0
2008-May-20 Tue 3.53 ### 3.52 ### 234,580 ### 81.8 81.8 0.0
2008-May-19 Mon 3.54 3.54 3.4 3.5 ### ### 0.3
2008-May-16 Fri 3.41 3.58 3.41 3.53 176,352 616,350 ### ### 0.3
2008-May-15 Thu ### 3.48 ### 3.4 272,055 473,375 81.2 81.2 0.2
2008-May-14 Wed 3.45 3.48 3.4 3.46 ### ### 0.2
2008-May-13 Tue 3.5 3.57 3.4 3.49 ### ### ###
2008-May-12 Mon 3.5 3.55 3.46 3.52 96,946 ### 71.7 71.7 ###
2008-May-09 Fri 3.45 3.55 3.44 3.49 ### ### ###
2008-May-08 Thu ### 3.54 ### 3.42 84.9 84.9 0.2
2008-May-07 Wed 3.29 ### 3.23 3.27 ### ### ###
2008-May-06 Tue ### ### 3.26 3.29 263,479 429,470 32.5 32.5 ###
2008-May-05 Mon ### 3.45 3.25 ### 25.1 25.1 0.0
2008-May-02 Fri ### ### 3.29 3.29 15.2 15.2 ###
2008-May-01 Thu 3.28 3.4 3.27 ### 197,579 658,925 ### ### 0.0
2008-Apr-30 Wed 3.2 ### ### 3.29 394,723 0 ### ### ###
2008-Apr-29 Tue 3.4 3.45 ### 3.45 79.6 79.6 ###
2008-Apr-28 Mon 3.76 3.8 ### ### 203,958 387,520 12.2 12.2 0.0
2008-Apr-24 Thu 3.75 ### 3.72 3.87 273,955 509,556 ### ### ###
2008-Apr-23 Wed 3.8 3.86 3.77 3.78 ### ### 0.3
2008-Apr-22 Tue 3.84 3.84 3.72 3.77 245,880 929,426 ### ### ###
2008-Apr-21 Mon 4 ### ### 4 128,783 0 66.6 66.6 0.3
2008-Apr-18 Fri ### ### 3.89 4 17.6 17.6 0.3
2008-Apr-17 Thu ### ### 4 ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 21.0 21.0 0.0
2008-Apr-15 Tue 3.85 ### 3.85 ### 92.1 92.1 0.0
2008-Apr-14 Mon ### ### ### 3.84 27.7 27.7 0.3
2008-Apr-11 Fri ### ### ### ### 209,149 0 73.0 73.0 0.0
2008-Apr-10 Thu ### ### ### ### ### ### 0.0
2008-Apr-09 Wed 4.21 4.21 ### ### ### ### 0.0
2008-Apr-08 Tue 4.27 4.29 ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 173,323 0 83.9 83.9 0.0
2008-Apr-04 Fri ### ### ### ### 288,270 0 61.1 61.1 0.0
2008-Apr-03 Thu ### 4.4 4.27 ### 363,370 ### ### ### 0.0
2008-Apr-02 Wed ### 4.5 4.2 ### 229,620 998,846 ### ### 0.0
2008-Apr-01 Tue 4.45 4.49 ### ### 416,058 934,050 24.1 24.1 0.0
2008-Mar-31 Mon ### ### 4.5 4.55 27.0 27.0 0.3
2008-Mar-28 Fri 4.58 4.79 4.58 ### 582,823 2,730,525 ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 62.6 62.6 0.0
2008-Mar-26 Wed ### ### 4.28 ### 321,629 688,286 23.0 23.0 0.0
2008-Mar-25 Tue ### 4.4 4.29 ### 417,475 1,813,928 ### ### 0.0
2008-Mar-20 Thu 4.53 4.58 4.26 4.29 10.1 10.1 ###
2008-Mar-19 Wed 4.7 4.74 ### ### 28.3 28.3 0.0
2008-Mar-18 Tue 4.74 4.79 4.71 4.75 350,982 ### ### ### ###
2008-Mar-17 Mon 4.8 ### 4.71 4.75 ### ### ###
2008-Mar-14 Fri ### 4.85 ### 4.82 ### ### 0.3
2008-Mar-13 Thu ### ### 4.44 4.52 ### ### 0.3
2008-Mar-12 Wed 5.21 5.24 ### ### 33.9 33.9 0.0
2008-Mar-11 Tue ### ### ### ### 1,146,826 0 ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 520,142 0 ### ### 0.0
2008-Mar-07 Fri 5.28 ### 5.21 5.27 ### ### ###
2008-Mar-06 Thu ### 5.46 ### ### 1,242,920 3,393,171 ### ### 0.0
2008-Mar-05 Wed ### ### ### 5.2 30.2 30.2 ###
2008-Mar-04 Tue 5.41 5.46 ### 5.4 ### ### 0.4
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu 5.25 5.26 ### ### 484,754 ### ### ### 0.0
2008-Feb-27 Wed 5.22 5.29 ### 5.26 360,251 ### ### ### 0.4
2008-Feb-26 Tue ### 5.26 ### ### ### ### 0.0
2008-Feb-25 Mon ### 5.25 ### ### 313,074 ### 76.4 76.4 0.0
2008-Feb-22 Fri 5.2 5.2 5 ### 10.5 10.5 0.0
2008-Feb-21 Thu 5.26 ### 5.22 ### ### ### 0.0
2008-Feb-20 Wed ### 5.25 ### ### ### ### 0.0
2008-Feb-19 Tue 4.88 ### 4.85 4.86 209,529 ### 33.9 33.9 0.3
2008-Feb-18 Mon 4.77 ### 4.77 4.88 ### ### 0.3
2008-Feb-15 Fri 4.8 4.8 ### ### 16.5 16.5 0.0
2008-Feb-14 Thu 4.76 ### 4.76 ### ### ### 0.0
2008-Feb-13 Wed 4.78 4.82 4.7 4.72 33.7 33.7 0.3
2008-Feb-12 Tue 4.83 ### 4.82 ### 184,523 ### ### ### 0.0
2008-Feb-11 Mon 4.85 4.89 4.79 4.83 47.5 47.5 0.3
2008-Feb-08 Fri ### 4.79 ### 4.78 551,750 1,321,441 ### ### ###
2008-Feb-07 Thu ### ### 4.56 ### 739,643 1,686,386 34.0 34.0 0.0
2008-Feb-06 Wed ### 4.73 ### ### ### ### 0.0
2008-Feb-05 Tue 4.86 4.86 4.76 4.77 345,689 ### 28.7 28.7 ###
2008-Feb-04 Mon ### ### ### ### 389,755 0 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### 218,525 0 67.0 67.0 0.0
2008-Jan-31 Thu ### ### ### 5 208,449 0 32.0 32.0 0.4
2008-Jan-30 Wed ### 5.23 ### ### ### ### 0.0
2008-Jan-29 Tue ### 5.24 ### ### 469,878 1,231,080 ### ### 0.0
2008-Jan-25 Fri ### ### ### ### 1,089,924 0 49.3 49.3 0.0
2008-Jan-24 Thu ### ### 4.88 ### 786,880 1,919,987 ### ### 0.0
2008-Jan-23 Wed ### ### 4.87 4.88 1,186,479 2,889,076 ### ### 0.3
2008-Jan-22 Tue 4.88 ### 4.58 ### 50.5 50.5 0.0
2008-Jan-21 Mon ### 5.2 ### ### 284,926 ### 84.4 84.4 0.0
2008-Jan-18 Fri ### ### ### ### 705,025 0 30.5 30.5 0.0
2008-Jan-17 Thu ### ### ### 5.23 242,570 0 ### ### ###
2008-Jan-16 Wed ### ### 5.21 5.25 ### ### 0.4
2008-Jan-15 Tue 5.51 5.54 5.45 5.47 ### ### ###
2008-Jan-14 Mon ### ### ### ### 218,649 0 ### ### 0.0
2008-Jan-11 Fri ### ### 5.26 5.26 47.5 47.5 0.4
2008-Jan-10 Thu 5.2 5.28 ### 5.26 80.5 80.5 0.4
2008-Jan-09 Wed ### ### ### 5.28 500,286 0 ### ### 0.4
2008-Jan-08 Tue 5 ### ### 5 337,523 0 ### ### 0.4
2008-Jan-07 Mon ### 5.2 ### ### 215,377 559,980 ### ### 0.0
2008-Jan-04 Fri 5.27 ### 5.27 ### 81.9 81.9 0.0
2008-Jan-03 Thu 5.4 5.43 ### 5.4 649,749 ### ### ### 0.4
2008-Jan-02 Wed 5.54 5.55 5.45 5.45 372,552 ### ### ### ###
2007-Dec-31 Mon ### 5.45 ### 5.4 381,342 1,039,156 70.1 70.1 0.4
2007-Dec-28 Fri ### ### 5.26 ### 309,283 ### 23.0 23.0 0.0
2007-Dec-27 Thu 5.5 5.5 ### ### 746,646 2,053,276 ### ### 0.0
2007-Dec-24 Mon ### 5 4.8 5 64.2 64.2 0.4
2007-Dec-21 Fri 4.88 5 4.8 ### 582,179 2,852,677 66.7 66.7 0.0
2007-Dec-20 Thu ### ### ### ### 1,103,640 0 28.9 28.9 0.0
2007-Dec-19 Wed ### ### ### ### 663,444 0 68.6 68.6 0.0
2007-Dec-18 Tue ### 4.7 ### 4.7 85,181 200,175 ### ### 0.3
2007-Dec-17 Mon ### ### 4.59 ### 147,871 ### ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 27.8 27.8 0.0
2007-Dec-13 Thu ### ### ### ### 27,826 0 16.9 16.9 0.0
2007-Dec-12 Wed 5.2 5.2 5 ### 50,447 257,279 ### ### 0.0

     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 2024-05-03 09:58:43 thru 2024-05-03 09:58:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000