Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 25-Jul-02 12:18:49 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

(DCG) DECMIL GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for DCG    Limits Next Section


Company Details for (DCG) DECMIL GROUP LIMITED

Listing Code DCG
Listing Name DECMIL GROUP LIMITED
GICS Sector Capital Goods
ISIN Name DECMIL GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DCG0


Maximum Price date available .. Tuesday 1st July 2025
Latest price with VOLUME for DCG .. Tuesday 6th August 2024

DCG 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 0.046 29 0.0
MAX 3.85 45,399,154 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (DCG) DECMIL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Nov-12 Wed 1.755 1.775 1.745 1.76 79,482 139,888 82.5 82.5 0.1
2014-Nov-11 Tue 1.75 1.77 1.74 1.755 ### ### 0.1
2014-Nov-10 Mon 1.79 ### ### 1.76 ### ### 0.1
2014-Nov-07 Fri 1.725 1.825 1.7 1.825 230,021 ### 94.5 94.5 ###
2014-Nov-06 Thu 1.73 1.755 1.71 1.74 177,826 308,083 83.5 83.5 0.1
2014-Nov-05 Wed 1.745 1.775 1.725 1.76 ### ### 0.1
2014-Nov-04 Tue 1.755 1.77 1.72 ### 78.6 78.6 0.0
2014-Nov-03 Mon 1.78 1.78 ### 1.755 38,329 ### 26.3 26.3 0.1
2014-Oct-31 Fri 1.74 1.8 1.725 1.78 152,922 269,525 ### ### 0.1
2014-Oct-30 Thu 1.7 1.7 ### 1.7 189,322 160,923 74.6 74.6 ###
2014-Oct-29 Wed 1.685 1.73 1.685 1.73 193,384 ### ### ### ###
2014-Oct-28 Tue 1.74 1.74 ### ### 181,522 157,924 8.1 8.1 0.0
2014-Oct-27 Mon 1.78 1.78 ### 1.72 ### ### 0.1
2014-Oct-24 Fri 1.85 1.85 1.72 1.74 4.0 4.0 0.1
2014-Oct-23 Thu 1.85 1.875 1.825 1.84 27.9 27.9 ###
2014-Oct-22 Wed 1.82 1.875 1.82 1.85 287,671 531,472 ### ### 0.1
2014-Oct-21 Tue ### 1.83 ### 1.82 ### ### ###
2014-Oct-20 Mon 1.76 1.8 ### 1.8 87.9 87.9 0.1
2014-Oct-17 Fri ### 1.75 ### 1.74 712,247 ### 84.8 84.8 0.1
2014-Oct-16 Thu ### 1.74 1.685 1.72 77,587 ### 85.7 85.7 0.1
2014-Oct-15 Wed 1.75 1.75 ### 1.74 26.6 26.6 0.1
2014-Oct-14 Tue ### 1.8 ### 1.755 180,781 ### ### ### 0.1
2014-Oct-13 Mon ### 1.725 1.675 1.7 ### ### ###
2014-Oct-10 Fri 1.76 1.76 ### ### 9.4 9.4 0.0
2014-Oct-09 Thu 1.76 1.78 ### 1.75 49,152 43,745 ### ### 0.1
2014-Oct-08 Wed ### 1.8 ### ### ### ### 0.0
2014-Oct-07 Tue ### 1.74 1.685 1.74 163,224 279,521 ### ### 0.1
2014-Oct-06 Mon 1.755 1.76 1.7 1.74 ### ### 0.1
2014-Oct-03 Fri 1.775 1.825 1.75 ### 606,057 1,083,326 24.1 24.1 0.0
2014-Oct-02 Thu 1.84 1.84 ### ### 531,824 489,278 ### ### 0.0
2014-Oct-01 Wed 1.78 ### 1.775 1.8 ### ### 0.1
2014-Sep-30 Tue 1.78 ### 1.76 1.78 69.2 69.2 0.1
2014-Sep-29 Mon 1.8 1.8 1.77 1.78 24.3 24.3 0.1
2014-Sep-26 Fri 1.75 ### 1.75 1.78 ### ### 0.1
2014-Sep-25 Thu 1.81 1.82 1.745 1.8 30.6 30.6 0.1
2014-Sep-24 Wed ### ### 1.74 1.79 86.9 86.9 0.1
2014-Sep-23 Tue ### ### ### 1.79 429,777 0 ### ### 0.1
2014-Sep-22 Mon ### 1.875 1.83 1.84 490,874 909,344 ### ### ###
2014-Sep-19 Fri 1.85 1.86 ### 1.84 25.4 25.4 ###
2014-Sep-18 Thu ### 1.86 1.83 1.85 82.7 82.7 0.1
2014-Sep-17 Wed 1.83 ### 1.82 1.84 83.2 83.2 ###
2014-Sep-16 Tue ### 1.84 1.79 ### 316,574 574,581 87.5 87.5 0.0
2014-Sep-15 Mon 1.78 ### ### 1.8 355,979 0 85.1 85.1 0.1
2014-Sep-12 Fri ### 1.81 1.76 1.78 167,170 ### 79.4 79.4 0.1
2014-Sep-11 Thu ### 1.79 1.73 1.76 501,125 881,980 37.9 37.9 0.1
2014-Sep-10 Wed 1.875 1.875 1.78 ### ### ### 0.0
2014-Sep-09 Tue 1.86 1.875 1.825 1.875 75.5 75.5 ###
2014-Sep-08 Mon 1.87 1.87 1.83 1.85 611,921 1,132,053 24.2 24.2 0.1
2014-Sep-05 Fri ### ### 1.84 1.86 251,244 231,144 6.9 6.9 0.1
2014-Sep-04 Thu 1.925 1.985 ### ### 677,572 ### ### ### 0.0
2014-Sep-03 Wed ### 1.945 1.885 1.945 ### ### 0.1
2014-Sep-02 Tue ### ### ### 2 ### ### 0.1
2014-Sep-01 Mon ### ### 2 ### 555,225 555,225 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 380,224 0 74.1 74.1 0.0
2014-Aug-28 Thu ### ### ### ### 422,845 0 ### ### 0.0
2014-Aug-27 Wed 1.985 ### ### ### ### ### 0.0
2014-Aug-26 Tue 2 ### ### ### 718,345 0 26.2 26.2 0.0
2014-Aug-25 Mon ### ### ### ### 505,543 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu ### ### ### ### 1,879,172 0 ### ### 0.0
2014-Aug-20 Wed 2.22 2.25 ### ### 2,272,527 ### 7.3 7.3 0.0
2014-Aug-19 Tue ### 2.24 ### 2.21 ### ### 0.2
2014-Aug-18 Mon ### 2.2 2.155 ### ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 19.8 19.8 0.0
2014-Aug-14 Thu ### ### ### ### 478,325 0 ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 88.0 88.0 0.0
2014-Aug-12 Tue ### ### ### ### 384,849 0 87.2 87.2 0.0
2014-Aug-11 Mon 2 ### 2 ### 91.5 91.5 0.0
2014-Aug-08 Fri ### ### ### ### 132,920 0 ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 72,350 0 ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 87,987 0 27.7 27.7 0.0
2014-Aug-05 Tue ### ### ### ### 151,679 0 85.7 85.7 0.0
2014-Aug-04 Mon ### ### 1.985 ### 82.7 82.7 0.0
2014-Aug-01 Fri ### ### ### ### 205,753 0 ### ### 0.0
2014-Jul-31 Thu 1.985 2 1.975 2 1,247,526 2,479,457 78.6 78.6 0.1
2014-Jul-30 Wed ### 2 ### 2 66.2 66.2 0.1
2014-Jul-29 Tue 2 ### ### 2 70,844 0 ### ### 0.1
2014-Jul-28 Mon ### ### 1.975 ### 247,675 244,579 84.9 84.9 0.0
2014-Jul-25 Fri ### 2.055 ### 2 127,425 130,929 17.1 17.1 0.1
2014-Jul-24 Thu ### ### ### ### 459,344 0 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue 1.875 1.945 1.875 ### ### ### 0.0
2014-Jul-21 Mon ### ### 1.875 ### 190,575 ### 29.7 29.7 0.0
2014-Jul-18 Fri 1.88 ### 1.87 ### 73.9 73.9 0.0
2014-Jul-17 Thu 1.89 ### 1.86 1.88 187,259 174,150 ### ### 0.1
2014-Jul-16 Wed 1.855 ### 1.85 1.89 142,953 ### 85.1 85.1 ###
2014-Jul-15 Tue 1.85 1.875 1.84 1.855 79.3 79.3 0.1
2014-Jul-14 Mon 1.86 ### ### ### ### ### 0.0
2014-Jul-11 Fri 1.86 ### 1.845 1.855 463,870 427,920 25.8 25.8 0.1
2014-Jul-10 Thu 1.82 1.89 1.82 ### 87.7 87.7 0.0
2014-Jul-09 Wed ### 1.825 1.77 ### 76.0 76.0 0.0
2014-Jul-08 Tue 1.83 1.83 ### ### 180,958 165,576 25.6 25.6 0.0
2014-Jul-07 Mon 1.83 1.85 ### 1.845 79.4 79.4 ###
2014-Jul-04 Fri 1.79 1.83 1.76 1.83 172,275 ### ### ### ###
2014-Jul-03 Thu 1.8 ### 1.745 1.76 195,383 170,471 11.8 11.8 0.1
2014-Jul-02 Wed 1.825 ### ### ### 103,525 0 ### ### 0.0
2014-Jul-01 Tue 1.78 1.827 1.78 1.8 79.1 79.1 0.1
2014-Jun-30 Mon ### 1.8 ### 1.785 34.4 34.4 0.1
2014-Jun-27 Fri ### 1.825 1.755 ### ### ### 0.0
2014-Jun-26 Thu 1.83 1.85 1.82 1.82 ### ### ###
2014-Jun-25 Wed 1.83 1.86 ### 1.84 622,258 ### 73.2 73.2 ###
2014-Jun-24 Tue 1.79 1.847 1.77 1.84 560,022 ### 89.7 89.7 ###
2014-Jun-23 Mon 1.8 ### 1.77 1.79 252,727 ### ### ### 0.1
2014-Jun-20 Fri 1.755 ### 1.75 ### 525,270 ### 85.1 85.1 0.0
2014-Jun-19 Thu 1.75 ### 1.725 1.75 ### ### 0.1
2014-Jun-18 Wed ### 1.755 ### 1.745 319,486 280,348 ### ### 0.1
2014-Jun-17 Tue 1.685 1.7 1.625 1.675 489,372 813,580 25.6 25.6 ###
2014-Jun-16 Mon 1.73 1.74 ### ### ### ### 0.0
2014-Jun-13 Fri 1.77 1.77 1.725 1.745 18.0 18.0 0.1
2014-Jun-12 Thu 1.785 ### ### 1.775 ### ### ###
2014-Jun-11 Wed 1.82 1.82 ### ### ### ### 0.0
2014-Jun-10 Tue 1.8 ### 1.785 1.8 366,770 327,342 76.1 76.1 0.1
2014-Jun-06 Fri 1.72 1.785 1.72 1.78 281,321 ### 89.2 89.2 0.1
2014-Jun-05 Thu 1.7 1.74 ### 1.72 605,781 527,029 ### ### 0.1
2014-Jun-04 Wed 1.77 1.775 ### 1.7 651,259 ### ### ### ###
2014-Jun-03 Tue 1.845 1.85 1.77 1.78 731,884 ### ### ### 0.1
2014-Jun-02 Mon 1.785 1.79 ### 1.75 312,080 ### ### ### 0.1
2014-May-30 Fri 1.75 1.785 1.725 1.785 ### ### 0.1
2014-May-29 Thu ### ### ### 1.76 90.2 90.2 0.1
2014-May-28 Wed ### 1.725 ### ### 163,657 141,154 ### ### 0.0
2014-May-27 Tue 1.7 1.745 1.685 1.72 362,647 ### ### ### 0.1
2014-May-26 Mon 1.77 1.77 1.7 1.73 527,756 915,656 ### ### ###
2014-May-23 Fri 1.75 1.782 ### 1.755 ### ### 0.1
2014-May-22 Thu 1.78 1.82 1.76 ### 193,251 ### ### ### 0.0
2014-May-21 Wed 1.8 ### 1.8 1.8 ### ### 0.1
2014-May-20 Tue 1.84 1.84 1.79 1.82 903,776 1,640,353 21.8 21.8 ###
2014-May-19 Mon 1.85 1.855 ### 1.82 384,344 356,479 ### ### ###
2014-May-16 Fri 1.855 1.885 1.82 ### ### ### 0.0
2014-May-15 Thu 1.86 ### 1.78 ### 727,651 ### 70.7 70.7 0.0
2014-May-14 Wed ### ### 1.857 ### 518,382 ### ### ### 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon 2 2 ### ### 118,851 118,851 22.4 22.4 0.0
2014-May-09 Fri ### 2 ### 2 ### ### 0.1
2014-May-08 Thu ### ### ### ### 235,472 0 ### ### 0.0
2014-May-07 Wed ### ### 1.955 ### 88.0 88.0 0.0
2014-May-06 Tue ### ### ### ### 276,884 0 76.1 76.1 0.0
2014-May-05 Mon ### ### ### ### 10.0 10.0 0.0
2014-May-02 Fri ### ### ### ### 683,455 0 7.1 7.1 0.0
2014-May-01 Thu ### ### ### ### 284,320 0 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 128,553 0 76.6 76.6 0.0
2014-Apr-29 Tue ### ### 1.975 ### 284,284 ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 76.3 76.3 0.0
2014-Apr-24 Thu ### ### ### ### 113,472 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 69.1 69.1 0.0
2014-Apr-22 Tue ### ### ### ### 304,125 0 ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 10.2 10.2 0.0
2014-Apr-16 Wed ### ### ### ### 186,677 0 25.3 25.3 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 80.5 80.5 0.0
2014-Apr-11 Fri ### ### ### ### 372,253 0 91.2 91.2 0.0
2014-Apr-10 Thu ### ### ### ### 81.4 81.4 0.0
2014-Apr-09 Wed ### ### 2.075 ### 328,558 340,878 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 90.6 90.6 0.0
2014-Apr-07 Mon ### ### ### ### 15.2 15.2 0.0
2014-Apr-04 Fri ### ### 2.075 ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### 468,148 0 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 78.0 78.0 0.0
2014-Apr-01 Tue ### ### ### ### 226,689 0 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 344,154 0 21.5 21.5 0.0
2014-Mar-28 Fri 1.975 ### ### ### 665,024 0 95.2 95.2 0.0
2014-Mar-27 Thu ### ### ### ### ### ### 0.0
2014-Mar-26 Wed 2 ### ### ### 15.3 15.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon 1.945 ### 1.945 ### 446,527 434,247 ### ### 0.0
2014-Mar-21 Fri 1.975 ### ### 1.945 6,197,243 0 ### ### 0.1
2014-Mar-20 Thu 2 ### 1.88 ### ### ### 0.0
2014-Mar-19 Wed 2 ### ### ### 683,770 0 78.6 78.6 0.0
2014-Mar-18 Tue ### ### ### 2 984,382 0 87.4 87.4 0.1
2014-Mar-17 Mon 2 ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### ### 2 15.8 15.8 0.1
2014-Mar-13 Thu ### ### ### ### 261,481 0 82.9 82.9 0.0
2014-Mar-12 Wed ### ### ### ### 10.8 10.8 0.0
2014-Mar-11 Tue ### ### 2 ### 1,179,480 1,179,480 14.7 14.7 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed 2.2 ### ### ### ### ### 0.0
2014-Mar-04 Tue 2.21 2.22 ### 2.2 692,444 ### 25.6 25.6 0.2
2014-Mar-03 Mon 2.25 2.25 ### 2.21 ### ### 0.2
2014-Feb-28 Fri ### 2.23 ### ### 91.9 91.9 0.0
2014-Feb-27 Thu ### ### ### ### 1,115,289 0 ### ### 0.0
2014-Feb-26 Wed ### ### 2 ### 467,488 467,488 ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 353,047 0 ### ### 0.0
2014-Feb-24 Mon ### 2.2 ### ### ### ### 0.0
2014-Feb-21 Fri ### 2.22 ### 2.2 840,946 933,450 87.6 87.6 0.2
2014-Feb-20 Thu ### ### ### ### 1,053,026 0 87.4 87.4 0.0
2014-Feb-19 Wed 1.985 ### ### ### 90.9 90.9 0.0
2014-Feb-18 Tue ### 1.985 1.945 1.975 35.3 35.3 ###
2014-Feb-17 Mon ### 2 ### ### 565,473 565,473 ### ### 0.0
2014-Feb-14 Fri 1.88 ### 1.855 ### 363,781 ### ### ### 0.0
2014-Feb-13 Thu 1.84 ### 1.83 1.855 ### ### 0.1
2014-Feb-12 Wed 1.89 ### 1.82 1.84 534,971 486,823 ### ### ###
2014-Feb-11 Tue ### ### 1.855 1.89 ### ### ###
2014-Feb-10 Mon 1.925 ### ### ### 445,481 0 ### ### 0.0
2014-Feb-07 Fri ### 1.945 1.875 ### 497,581 950,379 ### ### 0.0
2014-Feb-06 Thu ### ### ### 1.925 975,571 0 ### ### 0.1
2014-Feb-05 Wed 1.955 ### 1.86 ### 673,685 626,527 19.9 19.9 0.0
2014-Feb-04 Tue ### ### 1.85 ### 87.1 87.1 0.0
2014-Feb-03 Mon ### 1.955 ### ### 745,646 ### ### ### 0.0
2014-Jan-31 Fri ### ### 1.922 ### ### ### 0.0
2014-Jan-30 Thu ### ### ### 1.945 411,371 0 31.3 31.3 0.1
2014-Jan-29 Wed ### 1.985 ### ### 222,483 ### ### ### 0.0
2014-Jan-28 Tue 1.885 ### 1.87 1.885 667,128 ### 75.8 75.8 0.1
2014-Jan-24 Fri ### 2 1.877 ### 952,887 1,847,171 ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 5,527,942 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 158,083 0 ### ### 0.0
2014-Jan-21 Tue ### ### ### ### 283,571 0 85.7 85.7 0.0
2014-Jan-20 Mon ### ### 1.927 ### 481,757 464,172 ### ### 0.0
2014-Jan-17 Fri 1.955 1.985 ### ### 18.7 18.7 0.0
2014-Jan-16 Thu ### ### ### ### 563,379 0 63.1 63.1 0.0
2014-Jan-15 Wed 1.985 ### ### ### 514,547 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 613,228 0 17.3 17.3 0.0
2014-Jan-13 Mon 2.21 2.22 ### ### ### ### 0.0
2014-Jan-10 Fri ### 2.24 ### ### 357,924 400,874 ### ### 0.0
2014-Jan-09 Thu 2.26 2.275 ### 2.2 379,556 431,744 11.4 11.4 0.2
2014-Jan-08 Wed ### ### 2.255 2.29 ### ### ###
2014-Jan-07 Tue 2.41 2.44 ### ### 21.7 21.7 0.0
2014-Jan-06 Mon 2.42 2.445 2.4 2.41 389,276 943,021 ### ### 0.2
2014-Jan-03 Fri 2.42 2.46 ### 2.41 246,646 303,374 ### ### 0.2
2014-Jan-02 Thu 2.46 2.5 2.46 2.49 ### ### 0.2
2013-Dec-31 Tue ### 2.48 ### 2.48 96.7 96.7 0.2
2013-Dec-30 Mon ### 2.42 2.285 2.42 466,189 ### 93.2 93.2 0.2
2013-Dec-27 Fri ### 2.43 ### 2.43 ### ### ###
2013-Dec-24 Tue ### ### 2.25 ### 502,348 565,141 ### ### 0.0
2013-Dec-23 Mon 2.26 ### 2.25 ### 614,384 691,182 89.6 89.6 0.0
2013-Dec-20 Fri ### 2.25 ### 2.25 661,728 744,444 ### ### ###
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### 1.955 ### 367,348 359,082 96.8 96.8 0.0
2013-Dec-17 Tue ### ### ### ### 547,788 0 ### ### 0.0
2013-Dec-16 Mon ### 1.975 ### 1.955 87.1 87.1 ###
2013-Dec-13 Fri 1.775 ### 1.76 ### ### ### 0.0
2013-Dec-12 Thu 1.785 1.82 1.757 1.82 86.8 86.8 ###
2013-Dec-11 Wed 1.75 1.8 1.74 1.78 ### ### 0.1
2013-Dec-10 Tue 1.78 1.8 1.73 1.76 492,588 ### 28.5 28.5 0.1
2013-Dec-09 Mon 1.775 ### 1.77 1.78 80.4 80.4 0.1
2013-Dec-06 Fri 1.75 1.79 1.745 1.775 312,121 551,673 81.3 81.3 ###
2013-Dec-05 Thu 1.77 1.79 1.745 1.78 506,958 896,048 81.1 81.1 0.1
2013-Dec-04 Wed 1.8 1.81 1.72 1.775 645,587 ### ### ### ###
2013-Dec-03 Tue 1.82 1.847 ### ### ### ### 0.0
2013-Dec-02 Mon 1.86 ### 1.825 1.825 23.0 23.0 ###
2013-Nov-29 Fri 1.945 1.945 1.84 1.86 ### ### 0.1
2013-Nov-28 Thu ### ### ### ### 497,541 0 ### ### 0.0
2013-Nov-27 Wed 1.985 1.985 1.845 ### ### ### 0.0
2013-Nov-26 Tue ### ### ### 1.985 ### ### ###
2013-Nov-25 Mon ### ### ### ### 182,051 0 24.9 24.9 0.0
2013-Nov-22 Fri ### ### ### ### 250,326 0 88.6 88.6 0.0
2013-Nov-21 Thu ### ### ### ### 244,329 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 8.8 8.8 0.0
2013-Nov-19 Tue ### ### ### ### 30.3 30.3 0.0
2013-Nov-18 Mon 2.2 2.22 ### ### 431,888 ### 31.7 31.7 0.0
2013-Nov-15 Fri 2.21 2.23 ### 2.21 63.1 63.1 0.2
2013-Nov-14 Thu ### 2.23 ### 2.21 469,573 523,573 ### ### 0.2
2013-Nov-13 Wed 2.21 2.23 ### ### 172,884 ### 17.5 17.5 0.0
2013-Nov-12 Tue 2.24 2.24 2.21 2.21 23.8 23.8 0.2
2013-Nov-11 Mon 2.28 2.29 2.22 2.22 ### ### 0.2
2013-Nov-08 Fri 2.23 2.325 2.23 2.27 85.0 85.0 0.2
2013-Nov-07 Thu 2.29 2.29 2.21 2.25 ### ### ###
2013-Nov-06 Wed ### 2.42 2.27 2.29 259,357 ### ### ### ###
2013-Nov-05 Tue ### 2.42 ### 2.42 ### ### 0.2
2013-Nov-04 Mon 2.46 2.51 ### ### ### ### 0.0
2013-Nov-01 Fri 2.52 2.53 2.43 2.45 15.6 15.6 0.2
2013-Oct-31 Thu 2.44 2.53 2.43 2.53 ### ### ###
2013-Oct-30 Wed 2.56 2.56 2.44 2.44 121,647 ### 8.2 8.2 0.2
2013-Oct-29 Tue 2.47 2.57 2.47 2.55 368,920 929,678 89.9 89.9 0.2
2013-Oct-28 Mon 2.54 2.56 2.46 2.48 339,354 851,778 ### ### 0.2
2013-Oct-25 Fri 2.5 2.55 2.46 2.51 ### ### ###
2013-Oct-24 Thu 2.47 2.5 2.45 2.49 76.2 76.2 0.2
2013-Oct-23 Wed 2.47 2.5 2.43 2.45 138,747 ### 27.5 27.5 0.2
2013-Oct-22 Tue 2.5 2.55 2.44 2.47 ### ### ###
2013-Oct-21 Mon 2.58 ### 2.5 2.51 368,221 460,276 12.1 12.1 ###
2013-Oct-18 Fri 2.45 2.58 2.43 2.56 664,753 ### ### ### 0.2
2013-Oct-17 Thu ### 2.42 ### 2.41 331,356 400,940 ### ### 0.2
2013-Oct-16 Wed ### ### ### ### 272,570 0 86.1 86.1 0.0
2013-Oct-15 Tue ### ### ### ### 86.7 86.7 0.0
2013-Oct-14 Mon 2.29 2.29 2.27 2.28 181,520 ### 32.7 32.7 0.2
2013-Oct-11 Fri 2.28 ### 2.28 ### 82.2 82.2 0.0
2013-Oct-10 Thu ### 2.24 ### 2.23 ### ### ###
2013-Oct-09 Wed ### ### ### ### 538,828 0 93.8 93.8 0.0
2013-Oct-08 Tue 2.24 2.24 ### ### ### ### 0.0
2013-Oct-07 Mon 2.29 ### 2.25 2.25 269,720 ### ### ### ###
2013-Oct-04 Fri ### ### 2.28 ### 80.2 80.2 0.0
2013-Oct-03 Thu ### ### 2.28 ### 145,346 ### ### ### 0.0
2013-Oct-02 Wed ### ### 2.26 ### 196,325 221,847 ### ### 0.0
2013-Oct-01 Tue 2.24 ### 2.24 ### 89.2 89.2 0.0
2013-Sep-30 Mon 2.25 2.29 2.23 2.25 268,857 ### 80.1 80.1 ###
2013-Sep-27 Fri 2.24 ### 2.24 ### 88.1 88.1 0.0
2013-Sep-26 Thu ### ### 2.23 2.26 511,958 ### ### ### ###
2013-Sep-25 Wed ### ### ### ### 133,251 0 12.8 12.8 0.0
2013-Sep-24 Tue 2.27 ### 2.2 ### 93.0 93.0 0.0
2013-Sep-23 Mon 2.24 ### ### 2.28 87.2 87.2 0.2
2013-Sep-20 Fri 2.51 2.56 2.25 2.26 2.4 2.4 ###
2013-Sep-19 Thu ### ### 2.48 2.49 8.1 8.1 0.2
2013-Sep-18 Wed ### ### 2.43 2.48 ### ### 0.2
2013-Sep-17 Tue ### ### 2.58 ### 27.8 27.8 0.0
2013-Sep-16 Mon 2.56 ### 2.54 ### ### ### 0.0
2013-Sep-13 Fri 2.48 2.58 2.47 2.56 ### ### 0.2
2013-Sep-12 Thu 2.59 ### 2.5 2.5 581,379 726,723 10.5 10.5 0.2
2013-Sep-11 Wed ### ### 2.57 2.59 1,156,281 1,485,821 12.7 12.7 0.2
2013-Sep-10 Tue ### 2.7 ### ### 1,141,327 ### 26.0 26.0 0.0
2013-Sep-09 Mon ### ### 2.56 ### ### ### 0.0
2013-Sep-06 Fri ### ### 2.55 ### 494,287 ### 70.6 70.6 0.0
2013-Sep-05 Thu ### ### 2.56 ### 74.7 74.7 0.0
2013-Sep-04 Wed 2.48 ### 2.46 2.59 ### ### 0.2
2013-Sep-03 Tue ### 2.46 ### 2.44 ### ### 0.2
2013-Sep-02 Mon 2.28 ### 2.28 ### 88.6 88.6 0.0
2013-Aug-30 Fri ### ### ### ### 263,221 0 ### ### 0.0
2013-Aug-29 Thu 2.23 ### ### ### 304,023 0 ### ### 0.0
2013-Aug-28 Wed 2.28 ### 2.21 2.27 361,158 399,079 30.1 30.1 0.2
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 262,343 0 27.8 27.8 0.0
2013-Aug-23 Fri 2.29 ### 2.29 ### 466,226 533,828 ### ### 0.0
2013-Aug-22 Thu ### ### ### 2.25 972,548 0 ### ### ###
2013-Aug-21 Wed ### ### ### ### 6.0 6.0 0.0
2013-Aug-20 Tue ### ### ### ### ### ### 0.0
2013-Aug-19 Mon ### 2.2 ### ### 161,820 ### 78.4 78.4 0.0
2013-Aug-16 Fri ### ### 2.125 ### 193,951 206,072 ### ### 0.0
2013-Aug-15 Thu ### ### ### ### 84,354 0 76.2 76.2 0.0
2013-Aug-14 Wed ### ### ### ### 222,320 0 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### 213,484 0 ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 215,723 0 87.5 87.5 0.0
2013-Aug-08 Thu ### ### 1.975 2 9.5 9.5 0.1
2013-Aug-07 Wed ### ### ### ### 242,086 0 21.6 21.6 0.0
2013-Aug-06 Tue ### ### ### ### 183,826 0 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 389,871 0 90.6 90.6 0.0
2013-Aug-02 Fri ### ### ### ### 165,378 0 68.7 68.7 0.0
2013-Aug-01 Thu ### ### ### ### 208,877 0 ### ### 0.0
2013-Jul-31 Wed ### ### ### ### 200,922 0 69.2 69.2 0.0
2013-Jul-30 Tue ### ### ### ### 170,840 0 70.8 70.8 0.0
2013-Jul-29 Mon ### ### ### ### 78.6 78.6 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 291,476 0 72.1 72.1 0.0
2013-Jul-24 Wed ### ### ### ### 643,173 0 19.5 19.5 0.0
2013-Jul-23 Tue ### ### ### ### ### ### 0.0
2013-Jul-22 Mon ### ### ### ### 28.2 28.2 0.0
2013-Jul-19 Fri ### ### 2 ### ### ### 0.0
2013-Jul-18 Thu ### ### ### ### ### ### 0.0
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue ### ### ### ### ### ### 0.0
2013-Jul-15 Mon ### ### 1.975 2 343,282 ### 22.8 22.8 0.1
2013-Jul-12 Fri 2 ### ### 1.985 247,640 0 25.4 25.4 ###
2013-Jul-11 Thu 2 ### ### 2 571,341 0 ### ### 0.1
2013-Jul-10 Wed 1.985 ### 1.945 ### 206,086 ### ### ### 0.0
2013-Jul-09 Tue ### 1.985 ### 1.985 312,355 ### ### ### ###
2013-Jul-08 Mon 1.89 ### 1.89 ### 190,028 179,576 ### ### 0.0
2013-Jul-05 Fri ### ### 1.87 ### 183,254 171,342 ### ### 0.0
2013-Jul-04 Thu ### ### 1.82 ### 19.2 19.2 0.0
2013-Jul-03 Wed ### ### 1.85 ### 1,044,181 ### 7.0 7.0 0.0
2013-Jul-02 Tue 1.76 ### 1.76 2 ### ### 0.1
2013-Jul-01 Mon 1.78 1.785 1.72 1.725 238,082 ### ### ### ###
2013-Jun-28 Fri 1.81 1.81 1.745 1.78 340,076 604,485 ### ### 0.1
2013-Jun-27 Thu 1.84 ### 1.83 1.85 ### ### 0.1
2013-Jun-26 Wed 1.785 1.84 1.78 1.82 ### ### ###
2013-Jun-25 Tue ### 1.8 ### 1.79 ### ### 0.1
2013-Jun-24 Mon ### 1.73 ### 1.7 38.2 38.2 ###
2013-Jun-21 Fri 1.55 1.76 1.525 1.76 1,410,221 2,316,287 ### ### 0.1
2013-Jun-20 Thu 1.7 1.7 1.59 ### 1,336,649 2,198,787 ### ### 0.0
2013-Jun-19 Wed ### ### 1.57 1.685 1,281,353 ### ### ### ###
2013-Jun-18 Tue 1.52 1.58 ### 1.58 92.5 92.5 0.1
2013-Jun-17 Mon 1.5 1.55 1.47 1.545 892,422 1,347,557 ### ### ###
2013-Jun-14 Fri 1.46 ### 1.43 ### 80.4 80.4 0.0
2013-Jun-13 Thu 1.43 1.5 ### 1.475 91.5 91.5 0.1
2013-Jun-12 Wed 1.5 1.5 1.44 1.46 856,751 1,259,423 16.6 16.6 0.1
2013-Jun-11 Tue 1.52 1.55 1.51 1.54 654,683 ### 81.5 81.5 ###
2013-Jun-07 Fri ### 1.55 1.47 1.53 389,147 ### ### ### ###
2013-Jun-06 Thu 1.52 1.55 1.43 1.55 87.5 87.5 ###
2013-Jun-05 Wed ### ### 1.525 1.525 14.7 14.7 0.1
2013-Jun-04 Tue ### 1.622 1.555 1.58 783,349 1,244,349 ### ### 0.1
2013-Jun-03 Mon ### ### 1.625 ### 165,141 134,177 ### ### 0.0
2013-May-31 Fri 1.675 1.71 ### 1.685 351,185 ### 74.2 74.2 ###
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed ### ### ### ### 95.0 95.0 0.0
2013-May-28 Tue 1.56 1.57 1.52 1.555 232,050 ### 26.6 26.6 ###
2013-May-27 Mon 1.57 1.59 1.5 1.56 362,478 560,028 32.7 32.7 ###
2013-May-24 Fri 1.54 1.555 ### 1.54 766,273 595,777 ### ### ###
2013-May-23 Thu 1.44 1.555 1.425 1.555 ### ### ###
2013-May-22 Wed ### ### 1.485 1.5 386,045 ### ### ### 0.1
2013-May-21 Tue 1.645 1.645 1.56 ### ### ### 0.0
2013-May-20 Mon 1.7 ### 1.655 ### 21.9 21.9 0.0
2013-May-17 Fri 1.71 1.745 1.7 1.72 285,470 491,722 ### ### 0.1
2013-May-16 Thu ### ### ### 1.7 610,687 0 ### ### ###
2013-May-15 Wed 1.87 1.885 1.71 1.73 622,120 ### ### ### ###
2013-May-14 Tue ### 1.85 1.8 ### 347,086 ### 82.8 82.8 0.0
2013-May-13 Mon 1.85 1.875 1.79 1.8 17.6 17.6 0.1
2013-May-10 Fri 1.83 1.885 1.83 1.86 79.5 79.5 0.1
2013-May-09 Thu 1.86 1.86 1.8 1.845 441,323 807,621 21.6 21.6 ###
2013-May-08 Wed 1.86 1.89 1.86 1.88 73.0 73.0 0.1
2013-May-07 Tue 1.73 1.875 ### 1.86 ### ### 0.1
2013-May-06 Mon 1.745 1.82 ### ### 501,571 456,429 ### ### 0.0
2013-May-03 Fri 1.85 1.85 ### 1.74 4.3 4.3 0.1
2013-May-02 Thu 1.86 1.86 1.8 1.83 ### ### ###
2013-May-01 Wed ### ### ### 1.86 445,243 0 15.3 15.3 0.1
2013-Apr-30 Tue ### ### 1.83 ### ### ### 0.0
2013-Apr-29 Mon ### ### 1.87 ### 10.9 10.9 0.0
2013-Apr-26 Fri 1.955 ### ### 1.955 578,749 0 69.1 69.1 ###
2013-Apr-24 Wed ### ### 1.89 ### ### ### 0.0
2013-Apr-23 Tue ### ### ### ### 1,431,443 0 92.5 92.5 0.0
2013-Apr-22 Mon ### ### ### ### 725,955 0 ### ### 0.0
2013-Apr-19 Fri ### ### ### ### 498,378 0 73.1 73.1 0.0
2013-Apr-18 Thu 1.925 1.945 1.885 ### 1,066,573 2,042,487 45.3 45.3 0.0
2013-Apr-17 Wed ### ### 1.925 ### 9.4 9.4 0.0
2013-Apr-16 Tue ### ### ### 2 17.3 17.3 0.1
2013-Apr-15 Mon ### ### ### ### 855,887 0 ### ### 0.0
2013-Apr-12 Fri 2.2 2.2 ### ### ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 344,356 0 ### ### 0.0
2013-Apr-10 Wed 2.28 ### 2.28 ### ### ### 0.0
2013-Apr-09 Tue ### ### 2.26 ### 25.7 25.7 0.0
2013-Apr-08 Mon ### ### 2.26 2.27 18.2 18.2 0.2
2013-Apr-05 Fri 2.24 ### 2.24 ### ### ### 0.0
2013-Apr-04 Thu 2.27 2.29 2.22 2.24 ### ### ###
2013-Apr-03 Wed ### ### 2.27 ### 522,377 ### 33.3 33.3 0.0
2013-Apr-02 Tue ### 2.41 ### ### 82.0 82.0 0.0
2013-Mar-28 Thu 2.41 2.41 ### ### 14.5 14.5 0.0
2013-Mar-27 Wed ### 2.43 ### 2.42 440,774 535,540 ### ### 0.2
2013-Mar-26 Tue ### ### 2.25 ### 221,755 249,474 30.1 30.1 0.0
2013-Mar-25 Mon ### ### 2.285 ### ### ### 0.0
2013-Mar-22 Fri ### ### 2.29 ### 23.1 23.1 0.0
2013-Mar-21 Thu ### ### ### ### 415,547 0 ### ### 0.0
2013-Mar-20 Wed 2.4 2.425 ### ### ### ### 0.0
2013-Mar-19 Tue 2.44 2.46 2.41 2.42 480,225 1,169,347 ### ### 0.2
2013-Mar-18 Mon 2.42 2.46 2.4 2.43 ### ### ###
2013-Mar-15 Fri 2.44 2.45 2.41 2.45 ### ### 0.2
2013-Mar-14 Thu 2.45 2.47 2.4 2.4 719,843 ### 22.3 22.3 ###
2013-Mar-13 Wed 2.5 2.5 ### 2.47 413,343 516,678 25.8 25.8 ###
2013-Mar-12 Tue 2.48 2.5 2.44 2.49 80.7 80.7 0.2
2013-Mar-11 Mon 2.51 2.51 2.42 2.48 19.9 19.9 0.2
2013-Mar-08 Fri 2.42 2.52 2.42 2.52 765,887 1,891,740 89.2 89.2 ###
2013-Mar-07 Thu 2.45 2.45 ### 2.4 637,352 780,756 17.2 17.2 ###
2013-Mar-06 Wed ### 2.44 ### 2.44 630,755 769,521 92.0 92.0 0.2
2013-Mar-05 Tue 2.41 2.41 ### ### 433,542 ### 12.0 12.0 0.0
2013-Mar-04 Mon 2.41 2.45 ### ### ### ### 0.0
2013-Mar-01 Fri 2.4 2.44 ### 2.44 269,573 328,879 84.3 84.3 0.2
2013-Feb-28 Thu 2.48 2.48 2.42 2.46 ### ### 0.2
2013-Feb-27 Wed 2.47 2.47 ### 2.44 22.7 22.7 0.2
2013-Feb-26 Tue ### 2.52 ### 2.51 1,287,425 1,622,155 ### ### ###
2013-Feb-25 Mon ### ### 2.28 ### 994,226 ### ### ### 0.0
2013-Feb-22 Fri ### ### ### 2.28 ### ### 0.2
2013-Feb-21 Thu ### ### ### ### 83.8 83.8 0.0
2013-Feb-20 Wed 2.4 2.41 ### ### ### ### 0.0
2013-Feb-19 Tue 2.48 2.54 ### ### 10.1 10.1 0.0
2013-Feb-18 Mon 2.4 2.45 ### 2.4 ### ### ###
2013-Feb-15 Fri ### 2.47 ### ### 1,551,489 1,916,088 90.1 90.1 0.0
2013-Feb-14 Thu 2.4 2.44 2.29 ### 1,092,543 ### ### ### 0.0
2013-Feb-13 Wed ### 2.48 ### ### ### ### 0.0
2013-Feb-12 Tue ### 2.425 ### ### 743,347 ### ### ### 0.0
2013-Feb-11 Mon ### 2.4 ### ### 506,253 ### 11.2 11.2 0.0
2013-Feb-08 Fri 2.27 2.44 2.27 ### ### ### 0.0
2013-Feb-07 Thu ### ### 2.26 2.26 ### ### ###
2013-Feb-06 Wed 2.4 2.48 ### ### ### ### 0.0
2013-Feb-05 Tue 2.46 2.46 ### ### 527,384 648,682 ### ### 0.0
2013-Feb-04 Mon 2.48 2.54 2.46 2.46 471,929 1,179,822 31.7 31.7 0.2
2013-Feb-01 Fri 2.49 2.49 2.46 2.47 ### ### ###
2013-Jan-31 Thu 2.47 2.51 2.46 2.49 78.4 78.4 0.2
2013-Jan-30 Wed 2.56 2.58 2.47 2.48 390,680 ### 10.8 10.8 0.2
2013-Jan-29 Tue 2.54 2.59 2.52 2.56 ### ### 0.2
2013-Jan-25 Fri 2.45 2.52 2.45 2.52 524,985 1,304,587 ### ### ###
2013-Jan-24 Thu 2.44 2.49 2.43 2.45 ### ### 0.2
2013-Jan-23 Wed 2.41 2.455 2.41 2.44 81.2 81.2 0.2
2013-Jan-22 Tue 2.4 2.44 ### 2.4 657,927 802,670 78.3 78.3 ###
2013-Jan-21 Mon ### ### ### ### 979,058 0 86.5 86.5 0.0
2013-Jan-18 Fri ### 2.4 2.28 2.29 1,803,321 4,219,771 ### ### ###
2013-Jan-17 Thu 2.52 2.525 ### ### 1,959,342 ### ### ### 0.0
2013-Jan-16 Wed 2.55 2.57 2.53 2.53 ### ### ###
2013-Jan-15 Tue 2.56 2.57 2.55 2.55 153,626 393,282 30.2 30.2 0.2
2013-Jan-14 Mon 2.56 ### 2.56 2.58 77.8 77.8 0.2
2013-Jan-11 Fri ### ### 2.55 2.58 23.6 23.6 0.2
2013-Jan-10 Thu 2.56 ### 2.52 2.56 ### ### 0.2
2013-Jan-09 Wed ### 2.7 2.53 2.55 6.0 6.0 0.2
2013-Jan-08 Tue 2.77 2.8 ### ### ### ### 0.0
2013-Jan-07 Mon 2.77 ### 2.77 2.79 344,848 ### ### ### ###
2013-Jan-04 Fri 2.77 2.77 2.7 2.75 274,352 750,352 27.4 27.4 ###
2013-Jan-03 Thu ### 2.79 ### 2.77 89.2 89.2 0.2
2013-Jan-02 Wed ### ### ### ### 307,622 0 ### ### 0.0
2012-Dec-31 Mon 2.57 2.57 2.53 2.55 137,082 349,559 18.6 18.6 0.2
2012-Dec-28 Fri 2.52 ### 2.52 ### 250,629 ### 90.3 90.3 0.0
2012-Dec-27 Thu ### ### 2.51 2.52 5.4 5.4 ###
2012-Dec-24 Mon ### ### 2.59 ### 21.6 21.6 0.0
2012-Dec-21 Fri ### ### 2.58 ### 85.4 85.4 0.0
2012-Dec-20 Thu 2.58 ### 2.54 2.57 978,047 ### ### ### ###
2012-Dec-19 Wed ### 2.59 ### 2.57 ### ### ###
2012-Dec-18 Tue ### 2.43 ### 2.42 89.3 89.3 0.2
2012-Dec-17 Mon ### ### ### ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 340,043 0 16.0 16.0 0.0
2012-Dec-13 Thu ### ### 2.29 ### 73.0 73.0 0.0
2012-Dec-12 Wed ### ### ### ### 22.9 22.9 0.0
2012-Dec-11 Tue ### 2.4 ### ### ### ### 0.0
2012-Dec-10 Mon 2.29 2.45 2.26 ### 635,059 ### ### ### 0.0
2012-Dec-07 Fri 2.2 2.29 ### 2.29 435,087 498,174 ### ### ###
2012-Dec-06 Thu ### 2.2 ### 2.2 ### ### 0.2
2012-Dec-05 Wed ### ### ### ### 76.2 76.2 0.0
2012-Dec-04 Tue 2.21 2.21 ### ### 17.9 17.9 0.0
2012-Dec-03 Mon 2.24 2.25 ### 2.2 743,925 ### ### ### 0.2
2012-Nov-30 Fri ### ### 2.21 2.26 487,828 539,049 10.9 10.9 ###
2012-Nov-29 Thu 2.24 ### 2.23 ### 90.2 90.2 0.0
2012-Nov-28 Wed ### 2.42 2.125 2.23 ### ### ###
2012-Nov-27 Tue ### 2.44 ### 2.43 232,245 ### 82.4 82.4 ###
2012-Nov-26 Mon 2.41 2.46 2.4 2.45 85.7 85.7 0.2
2012-Nov-23 Fri 2.56 2.56 ### 2.41 ### ### 0.2
2012-Nov-22 Thu 2.57 2.57 2.49 2.56 24.0 24.0 0.2
2012-Nov-21 Wed ### ### 2.51 2.58 26.3 26.3 0.2
2012-Nov-20 Tue 2.47 2.56 2.47 2.56 428,478 1,077,622 ### ### 0.2
2012-Nov-19 Mon 2.4 2.43 ### 2.43 ### ### ###
2012-Nov-16 Fri ### ### 2.25 ### 634,958 714,327 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 19.4 19.4 0.0
2012-Nov-14 Wed 2.41 2.44 2.375 2.43 514,358 ### 82.0 82.0 ###
2012-Nov-13 Tue 2.42 2.44 2.41 2.44 85.0 85.0 0.2
2012-Nov-12 Mon 2.47 2.47 2.43 2.43 128,657 ### 18.1 18.1 ###
2012-Nov-09 Fri 2.43 2.47 2.43 2.46 244,886 599,970 ### ### 0.2
2012-Nov-08 Thu 2.47 2.47 2.425 2.46 303,859 ### ### ### 0.2
2012-Nov-07 Wed 2.48 2.5 2.42 2.5 ### ### 0.2
2012-Nov-06 Tue 2.51 2.51 2.45 2.49 201,027 498,546 ### ### 0.2
2012-Nov-05 Mon 2.51 2.53 2.45 2.48 23.8 23.8 0.2
2012-Nov-02 Fri 2.56 ### 2.53 2.55 ### ### 0.2
2012-Nov-01 Thu ### ### 2.53 2.55 19.5 19.5 0.2
2012-Oct-31 Wed 2.58 2.59 2.54 2.59 ### ### 0.2
2012-Oct-30 Tue 2.55 2.59 2.53 2.57 663,570 ### 82.5 82.5 ###
2012-Oct-29 Mon 2.58 ### 2.51 2.51 903,659 ### 12.7 12.7 ###
2012-Oct-26 Fri ### ### 2.53 2.54 ### ### ###
2012-Oct-25 Thu 2.59 ### 2.56 ### 1,272,970 ### 75.2 75.2 0.0
2012-Oct-24 Wed 2.82 2.82 2.56 2.59 2.8 2.8 0.2
2012-Oct-23 Tue ### ### 2.86 2.89 409,055 584,948 27.2 27.2 ###
2012-Oct-22 Mon 2.88 ### 2.8 2.89 ### ### ###
2012-Oct-19 Fri 2.85 2.88 2.77 2.88 73.1 73.1 0.2
2012-Oct-18 Thu 2.87 ### 2.83 2.83 ### ### 0.2
2012-Oct-17 Wed 2.79 2.89 2.79 2.84 930,421 ### ### ### 0.2
2012-Oct-16 Tue 2.78 2.84 2.76 2.78 667,621 ### 74.2 74.2 0.2
2012-Oct-15 Mon 2.73 2.79 2.71 2.78 85.9 85.9 0.2
2012-Oct-12 Fri 2.72 2.75 2.7 2.73 ### ### ###
2012-Oct-11 Thu ### 2.71 ### ### 798,373 ### ### ### 0.0
2012-Oct-10 Wed ### ### 2.59 ### 438,657 ### ### ### 0.0
2012-Oct-09 Tue ### ### 2.56 ### 65.1 65.1 0.0
2012-Oct-08 Mon ### ### 2.52 2.58 1,040,851 1,311,472 28.4 28.4 0.2
2012-Oct-05 Fri ### ### 2.54 2.59 ### ### 0.2
2012-Oct-04 Thu 2.72 2.73 ### ### 20.4 20.4 0.0
2012-Oct-03 Wed 2.72 2.75 2.71 2.71 ### ### ###
2012-Oct-02 Tue 2.78 2.84 ### 2.71 12.0 12.0 ###
2012-Oct-01 Mon 2.72 2.8 2.72 2.78 299,020 ### ### ### 0.2
2012-Sep-28 Fri 2.85 2.86 2.72 2.72 1,039,644 ### ### ### 0.2
2012-Sep-27 Thu 2.84 2.87 2.8 2.81 18.2 18.2 ###
2012-Sep-26 Wed ### ### 2.85 ### 437,244 623,072 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 527,527 0 ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 478,420 0 30.2 30.2 0.0
2012-Sep-21 Fri ### ### ### ### 594,922 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 1,380,022 0 26.4 26.4 0.0
2012-Sep-19 Wed ### ### 2.88 ### ### ### 0.0
2012-Sep-18 Tue ### ### ### ### 3,939,342 0 19.8 19.8 0.0
2012-Sep-17 Mon ### 3.2 ### ### 421,058 ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 80.8 80.8 0.0
2012-Sep-13 Thu ### ### ### ### 572,086 0 19.6 19.6 0.0
2012-Sep-12 Wed ### ### ### ### 66.1 66.1 0.0
2012-Sep-11 Tue 3 ### 3 ### 671,849 1,007,773 87.3 87.3 0.0
2012-Sep-10 Mon 3 ### ### 3 985,479 0 72.1 72.1 0.2
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 2.78 ### 2.77 2.89 1,001,720 1,387,382 ### ### ###
2012-Sep-05 Wed ### 2.79 ### 2.78 93.4 93.4 0.2
2012-Sep-04 Tue 2.8 2.81 ### 2.74 954,950 ### ### ### 0.2
2012-Sep-03 Mon 2.7 2.8 2.675 2.8 795,982 ### ### ### 0.2
2012-Aug-31 Fri 2.7 2.79 ### 2.73 80.4 80.4 ###
2012-Aug-30 Thu ### ### 2.83 2.85 747,249 1,057,357 10.9 10.9 ###
2012-Aug-29 Wed ### ### ### ### 27.0 27.0 0.0
2012-Aug-28 Tue ### ### ### ### 353,851 0 87.6 87.6 0.0
2012-Aug-27 Mon ### ### ### ### 13.7 13.7 0.0
2012-Aug-24 Fri ### ### ### ### 80.2 80.2 0.0
2012-Aug-23 Thu ### 3.21 ### ### 27.3 27.3 0.0
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue ### 3 ### ### 445,151 667,726 ### ### 0.0
2012-Aug-20 Mon ### 3 ### ### 69.0 69.0 0.0
2012-Aug-17 Fri ### ### 2.88 ### ### ### 0.0
2012-Aug-16 Thu 2.89 3 2.87 ### 89.1 89.1 0.0
2012-Aug-15 Wed 2.81 ### 2.81 ### 2,156,243 3,029,521 ### ### 0.0
2012-Aug-14 Tue ### 2.83 2.58 2.8 3,300,058 8,926,656 ### ### 0.2
2012-Aug-13 Mon 2.57 2.57 2.52 2.55 24.3 24.3 0.2
2012-Aug-10 Fri 2.5 2.56 2.49 2.5 ### ### 0.2
2012-Aug-09 Thu ### 2.58 ### 2.5 651,725 840,725 ### ### 0.2
2012-Aug-08 Wed ### ### ### ### 441,883 0 76.6 76.6 0.0
2012-Aug-07 Tue 2.29 ### 2.26 ### 267,379 ### 77.4 77.4 0.0
2012-Aug-06 Mon 2.41 2.41 2.28 ### 373,822 ### 7.0 7.0 0.0
2012-Aug-03 Fri 2.42 2.43 ### ### 7.0 7.0 0.0
2012-Aug-02 Thu 2.53 2.53 2.43 2.44 449,346 1,114,378 9.2 9.2 0.2
2012-Aug-01 Wed ### ### 2.53 2.53 259,555 ### 11.9 11.9 ###
2012-Jul-30 Mon 2.55 2.55 2.5 2.55 207,788 ### 72.5 72.5 0.2
2012-Jul-27 Fri 2.55 2.56 2.48 2.51 14.9 14.9 ###
2012-Jul-26 Thu 2.46 ### 2.4 2.45 1,360,050 ### ### ### 0.2
2012-Jul-25 Wed 2.29 ### 2.22 2.29 487,959 ### ### ### ###
2012-Jul-24 Tue ### ### ### ### 493,125 0 ### ### 0.0
2012-Jul-23 Mon 2.5 2.51 2.27 ### 703,286 1,680,853 ### ### 0.0
2012-Jul-20 Fri 2.5 2.55 2.49 2.53 ### ### ###
2012-Jul-19 Thu 2.58 2.58 2.44 2.52 ### ### ###
2012-Jul-18 Wed 2.48 2.49 2.42 2.46 275,885 ### ### ### 0.2
2012-Jul-17 Tue 2.54 2.55 2.47 2.49 15.3 15.3 0.2
2012-Jul-16 Mon 2.55 2.58 2.53 2.55 77.5 77.5 0.2
2012-Jul-13 Fri 2.52 2.56 2.47 2.49 425,842 ### 17.3 17.3 0.2
2012-Jul-12 Thu ### ### 2.54 2.55 64,841 82,348 17.4 17.4 0.2
2012-Jul-11 Wed 2.58 ### 2.55 ### ### ### 0.0
2012-Jul-10 Tue 2.73 2.74 2.57 ### 1,187,257 ### 8.8 8.8 0.0
2012-Jul-09 Mon 2.75 2.8 2.73 2.73 31.0 31.0 ###
2012-Jul-06 Fri 2.82 2.82 2.75 2.76 221,323 616,384 ### ### 0.2
2012-Jul-05 Thu 2.75 2.84 2.74 2.84 91.4 91.4 0.2
2012-Jul-04 Wed ### 2.76 ### 2.76 388,584 536,245 ### ### 0.2
2012-Jul-03 Tue ### ### ### ### 60,282 0 28.3 28.3 0.0


<< Previous 1 2 3 4 5 6 7 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 2025-07-02 00:18:49 thru 2025-07-02 00:18:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000