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

Currently Thu 25-Jul-10 01:31:24 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

(DJS) DAVID JONES LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DJS    Limits Next Section


Company Details for (DJS) DAVID JONES LIMITED

Listing Code DJS
Listing Name DAVID JONES LIMITED
GICS Sector Retailing
ISIN Name DAVID JONES LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DJS0


Maximum Price date available .. Tuesday 8th July 2025
Latest price with VOLUME for DJS .. Friday 18th July 2014

DJS 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 ### 30,224 0.0
MAX ### 34,562,680 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (DJS) DAVID JONES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.17
2012-Mar-19 Mon 2.73 2.73 2.73 2.73 0 ###
2012-Mar-16 Fri 2.77 2.78 2.73 2.73 1,812,647 4,993,842 18.7 18.7 ###
2012-Mar-15 Thu 2.78 2.79 2.74 2.78 3,223,825 8,913,876 74.4 74.4 0.2
2012-Mar-14 Wed 2.8 2.83 2.75 2.75 15.9 15.9 ###
2012-Mar-13 Tue 2.72 2.81 2.7 2.79 ### ### ###
2012-Mar-12 Mon 2.71 ### ### 2.73 79.3 79.3 ###
2012-Mar-09 Fri 2.56 2.7 2.56 ### 3,880,275 10,205,123 ### ### 0.0
2012-Mar-08 Thu ### ### 2.53 2.55 ### ### 0.2
2012-Mar-07 Wed ### 2.72 2.59 ### 15.6 15.6 0.0
2012-Mar-06 Tue 2.79 2.82 ### ### 3,402,378 4,797,352 ### ### 0.0
2012-Mar-05 Mon 2.81 2.81 ### 2.79 26.3 26.3 ###
2012-Mar-02 Fri 2.84 2.84 2.74 2.78 ### ### 0.2
2012-Mar-01 Thu ### 2.84 ### 2.82 5,257,443 ### 93.6 93.6 ###
2012-Feb-29 Wed 2.79 2.79 2.7 2.7 4,121,374 11,313,171 9.3 9.3 0.2
2012-Feb-28 Tue 2.76 2.8 2.74 2.75 ### ### ###
2012-Feb-27 Mon ### 2.76 ### 2.76 87.1 87.1 0.2
2012-Feb-24 Fri 2.59 ### 2.59 ### ### ### 0.0
2012-Feb-23 Thu ### 2.72 2.55 2.55 7,024,057 ### 7.9 7.9 0.2
2012-Feb-22 Wed 2.54 ### 2.53 2.57 2,715,150 ### 75.7 75.7 ###
2012-Feb-21 Tue 2.47 2.54 2.45 2.53 1,519,928 3,792,220 84.7 84.7 ###
2012-Feb-20 Mon 2.48 2.49 2.43 2.47 24.9 24.9 ###
2012-Feb-17 Fri ### 2.46 ### 2.46 2,622,157 3,225,253 85.7 85.7 0.2
2012-Feb-16 Thu ### 2.45 ### ### 36.7 36.7 0.0
2012-Feb-15 Wed 2.41 2.42 ### ### 2,111,074 ### 17.9 17.9 0.0
2012-Feb-14 Tue 2.47 2.48 2.41 2.41 2,103,559 ### ### ### 0.2
2012-Feb-13 Mon 2.5 2.51 2.46 2.5 68.2 68.2 0.2
2012-Feb-10 Fri 2.52 2.54 2.5 2.5 27.3 27.3 0.2
2012-Feb-09 Thu 2.53 2.55 2.5 2.54 1,443,170 ### 73.4 73.4 ###
2012-Feb-08 Wed 2.51 2.56 2.51 2.54 73.7 73.7 ###
2012-Feb-07 Tue 2.55 2.585 2.51 2.51 1,529,457 ### ### ### ###
2012-Feb-06 Mon 2.58 ### 2.55 2.56 25.1 25.1 0.2
2012-Feb-03 Fri 2.57 2.58 2.51 2.53 ### ### ###
2012-Feb-02 Thu ### ### 2.55 ### 3,588,826 4,575,753 ### ### 0.0
2012-Feb-01 Wed ### 2.71 ### ### 85.6 85.6 0.0
2012-Jan-31 Tue 2.47 ### 2.45 2.59 6,630,380 ### ### ### 0.2
2012-Jan-30 Mon ### 2.48 ### 2.45 1,916,643 ### 90.5 90.5 0.2
2012-Jan-27 Fri ### 2.4 ### ### ### ### 0.0
2012-Jan-25 Wed ### 2.41 ### ### 77.2 77.2 0.0
2012-Jan-24 Tue 2.41 2.43 ### ### 6,905,182 ### ### ### 0.0
2012-Jan-23 Mon ### 2.43 ### 2.42 87.4 87.4 0.2
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### ### ### 3,576,723 0 ### ### 0.0
2012-Jan-18 Wed ### ### 2.28 ### 2,391,072 2,725,822 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 16.7 16.7 0.0
2012-Jan-16 Mon ### ### ### ### 2,077,857 0 19.1 19.1 0.0
2012-Jan-13 Fri 2.43 2.44 ### ### ### ### 0.0
2012-Jan-12 Thu 2.45 2.46 2.42 2.43 1,034,421 2,523,987 21.7 21.7 ###
2012-Jan-11 Wed 2.4 2.47 2.4 2.45 2,697,073 6,567,372 ### ### 0.2
2012-Jan-10 Tue 2.4 2.43 2.4 2.4 2,563,150 ### 66.5 66.5 ###
2012-Jan-09 Mon 2.46 2.46 ### ### 9.3 9.3 0.0
2012-Jan-06 Fri ### 2.46 ### 2.44 3,433,427 ### ### ### 0.2
2012-Jan-05 Thu ### 2.45 ### 2.42 1,504,487 ### 85.8 85.8 0.2
2012-Jan-04 Wed ### 2.44 ### 2.4 84.8 84.8 ###
2012-Jan-03 Tue ### ### ### ### ### ### 0.0
2011-Dec-30 Fri 2.4 2.41 ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 75.4 75.4 0.0
2011-Dec-28 Wed 2.44 2.45 ### ### 2,016,228 2,469,879 15.7 15.7 0.0
2011-Dec-23 Fri 2.45 2.46 ### 2.43 4,791,577 ### ### ### ###
2011-Dec-22 Thu 2.53 2.55 2.45 2.45 3,884,478 ### 11.9 11.9 0.2
2011-Dec-21 Wed 2.58 ### 2.54 2.54 ### ### ###
2011-Dec-20 Tue 2.51 2.58 2.49 2.53 3,065,452 7,770,920 80.1 80.1 ###
2011-Dec-19 Mon ### 2.73 2.5 2.5 ### ### 0.2
2011-Dec-16 Fri ### 2.78 ### 2.75 12,439,384 17,290,743 ### ### ###
2011-Dec-15 Thu 2.71 2.76 ### 2.76 86.6 86.6 0.2
2011-Dec-14 Wed ### 2.72 ### ### ### ### 0.0
2011-Dec-13 Tue ### 2.7 ### ### 5,170,379 ### ### ### 0.0
2011-Dec-12 Mon 2.7 2.72 ### ### 20.0 20.0 0.0
2011-Dec-09 Fri 2.74 2.75 ### ### 7,751,288 10,658,021 12.8 12.8 0.0
2011-Dec-08 Thu 2.85 2.85 2.73 2.74 8.8 8.8 0.2
2011-Dec-07 Wed ### ### 2.81 2.84 3,913,741 ### ### ### 0.2
2011-Dec-06 Tue 2.87 ### 2.86 ### 5,054,848 ### ### ### 0.0
2011-Dec-05 Mon ### ### 2.85 2.88 3,298,326 ### 23.9 23.9 0.2
2011-Dec-02 Fri 2.88 2.89 2.85 2.89 1,869,851 5,366,472 66.4 66.4 ###
2011-Dec-01 Thu 2.89 ### 2.85 2.88 ### ### 0.2
2011-Nov-30 Wed 2.78 2.82 2.75 2.81 2,160,076 ### ### ### ###
2011-Nov-29 Tue 2.77 2.81 2.73 2.78 ### ### 0.2
2011-Nov-28 Mon 2.7 2.76 2.7 2.73 75.4 75.4 ###
2011-Nov-25 Fri 2.8 2.8 ### ### ### ### 0.0
2011-Nov-24 Thu ### ### 2.8 2.81 5,669,089 7,936,724 ### ### ###
2011-Nov-23 Wed ### 3 ### ### 2,463,144 ### ### ### 0.0
2011-Nov-22 Tue 3 ### ### ### 3,201,487 0 ### ### 0.0
2011-Nov-21 Mon ### ### ### ### 2,935,671 0 14.3 14.3 0.0
2011-Nov-18 Fri ### ### ### ### 1,389,156 0 79.9 79.9 0.0
2011-Nov-17 Thu 3.27 3.27 ### ### 2,161,229 ### ### ### 0.0
2011-Nov-16 Wed 3.29 ### 3.22 3.25 1,622,624 2,612,424 30.0 30.0 0.2
2011-Nov-15 Tue 3.29 ### 3.25 3.26 1,440,449 2,340,729 24.8 24.8 0.2
2011-Nov-14 Mon ### ### 3.29 3.29 17.7 17.7 ###
2011-Nov-11 Fri 3.28 3.29 3.22 3.28 ### ### 0.2
2011-Nov-10 Thu ### ### ### 3.25 3,350,459 0 83.4 83.4 0.2
2011-Nov-09 Wed ### 3.29 ### 3.29 ### ### ###
2011-Nov-08 Tue ### 3.2 ### ### ### ### 0.0
2011-Nov-07 Mon 3.21 ### ### 3.2 30.3 30.3 0.2
2011-Nov-04 Fri 3.24 3.28 ### 3.21 19.6 19.6 ###
2011-Nov-03 Thu 3.2 3.26 ### ### 34.0 34.0 0.0
2011-Nov-02 Wed 3.21 3.24 ### 3.22 ### ### 0.2
2011-Nov-01 Tue ### ### 3.28 3.29 2,374,145 ### ### ### ###
2011-Oct-31 Mon 3.49 3.52 ### ### 1,647,343 2,899,323 ### ### 0.0
2011-Oct-28 Fri 3.58 3.58 ### 3.52 26.4 26.4 ###
2011-Oct-27 Thu ### 3.53 ### 3.53 2,802,155 ### 91.2 91.2 0.3
2011-Oct-26 Wed 3.2 ### 3.2 ### 4,965,082 ### ### ### 0.0
2011-Oct-25 Tue 3.25 3.27 3.2 3.24 ### ### ###
2011-Oct-24 Mon ### 3.24 ### 3.23 ### ### ###
2011-Oct-21 Fri ### ### ### ### 4,519,642 0 ### ### 0.0
2011-Oct-20 Thu 3 ### ### ### 83.2 83.2 0.0
2011-Oct-19 Wed ### ### ### ### 1,492,772 0 81.9 81.9 0.0
2011-Oct-18 Tue ### ### ### ### 83.0 83.0 0.0
2011-Oct-17 Mon ### ### ### ### 1,624,571 0 22.9 22.9 0.0
2011-Oct-14 Fri ### ### ### ### ### ### 0.0
2011-Oct-13 Thu 3 ### ### ### 2,630,251 0 30.3 30.3 0.0
2011-Oct-12 Wed ### ### ### 3 ### ### 0.2
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### ### ### ### ### ### 0.0
2011-Oct-06 Thu ### ### 2.84 ### 2,362,152 3,354,255 14.8 14.8 0.0
2011-Oct-05 Wed 2.87 ### 2.8 2.88 72.7 72.7 0.2
2011-Oct-04 Tue 2.85 2.87 2.83 2.84 28.9 28.9 0.2
2011-Oct-03 Mon ### ### ### ### 2,603,777 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 3,069,471 0 70.7 70.7 0.0
2011-Sep-29 Thu ### ### 2.87 ### 3,811,371 ### ### ### 0.0
2011-Sep-28 Wed 2.88 ### 2.82 ### 2,797,953 ### 83.1 83.1 0.0
2011-Sep-27 Tue 2.72 2.83 2.72 2.8 ### ### 0.2
2011-Sep-26 Mon ### 2.72 ### ### 91.9 91.9 0.0
2011-Sep-23 Fri 2.59 2.77 2.58 ### 78.9 78.9 0.0
2011-Sep-22 Thu ### 2.71 ### ### 3,366,222 ### 82.8 82.8 0.0
2011-Sep-21 Wed 2.74 2.83 2.74 2.76 3,909,658 ### 78.3 78.3 0.2
2011-Sep-20 Tue ### 2.71 ### 2.7 ### ### 0.2
2011-Sep-19 Mon ### 2.72 ### 2.7 3,228,322 ### ### ### 0.2
2011-Sep-16 Fri 2.75 2.76 ### ### ### ### 0.0
2011-Sep-15 Thu 2.75 2.77 ### 2.7 ### ### 0.2
2011-Sep-14 Wed 2.85 2.87 2.7 2.72 15.8 15.8 0.2
2011-Sep-13 Tue 2.87 ### 2.84 2.86 2,191,524 ### ### ### 0.2
2011-Sep-12 Mon ### ### 2.84 2.84 2,076,085 2,948,040 ### ### 0.2
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### 2.88 ### 28.1 28.1 0.0
2011-Sep-07 Wed ### ### 2.88 ### 62.7 62.7 0.0
2011-Sep-06 Tue ### ### 2.85 2.87 19.2 19.2 ###
2011-Sep-05 Mon 2.89 ### 2.89 ### 83.3 83.3 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 2,262,387 0 81.2 81.2 0.0
2011-Aug-31 Wed 3 ### ### 3 ### ### 0.2
2011-Aug-30 Tue ### ### ### ### 6,213,649 0 81.6 81.6 0.0
2011-Aug-29 Mon 2.88 ### 2.85 ### ### ### 0.0
2011-Aug-26 Fri 2.87 ### 2.8 2.85 3,359,320 4,703,048 ### ### ###
2011-Aug-25 Thu ### ### 2.82 2.85 7,904,582 ### 17.4 17.4 ###
2011-Aug-24 Wed 2.85 2.885 2.81 2.85 78.0 78.0 ###
2011-Aug-23 Tue 2.7 2.8 ### 2.8 4,501,652 ### 85.9 85.9 0.2
2011-Aug-22 Mon 2.76 2.8 ### ### 4,377,442 ### 12.2 12.2 0.0
2011-Aug-19 Fri 2.75 2.8 2.73 2.74 42.1 42.1 0.2
2011-Aug-18 Thu 2.84 ### 2.81 2.83 ### ### 0.2
2011-Aug-17 Wed 2.73 2.82 2.72 2.78 77.1 77.1 0.2
2011-Aug-16 Tue ### 2.77 ### ### 4,948,924 6,854,259 77.1 77.1 0.0
2011-Aug-15 Mon ### 2.73 ### ### 6,126,683 8,362,922 ### ### 0.0
2011-Aug-12 Fri 2.7 2.78 2.58 ### 10,696,553 ### ### ### 0.0
2011-Aug-11 Thu 2.71 2.75 2.57 ### 8.8 8.8 0.0
2011-Aug-10 Wed 2.8 2.82 2.71 2.8 61.1 61.1 0.2
2011-Aug-09 Tue 2.51 2.73 2.44 2.72 ### ### 0.2
2011-Aug-08 Mon 2.7 2.77 ### ### ### ### 0.0
2011-Aug-05 Fri 2.81 2.83 2.73 2.79 47.9 47.9 ###
2011-Aug-04 Thu 3 ### ### ### 36.0 36.0 0.0
2011-Aug-03 Wed ### ### ### ### 5,623,271 0 78.8 78.8 0.0
2011-Aug-02 Tue ### ### ### 3 15.2 15.2 0.2
2011-Aug-01 Mon ### ### 3 ### ### ### 0.0
2011-Jul-29 Fri ### ### ### 3 35.2 35.2 0.2
2011-Jul-28 Thu ### ### ### 3 2,610,687 0 ### ### 0.2
2011-Jul-27 Wed ### ### ### ### 22.4 22.4 0.0
2011-Jul-26 Tue ### ### ### ### 2,664,884 0 23.0 23.0 0.0
2011-Jul-25 Mon 3.2 3.22 ### ### 2,156,740 3,472,351 19.2 19.2 0.0
2011-Jul-22 Fri ### ### ### ### 73.8 73.8 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 3.2 3.24 ### ### 17.8 17.8 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 6,283,581 0 ### ### 0.0
2011-Jul-15 Fri ### 3.23 ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### 3.2 34,562,680 0 ### ### 0.2
2011-Jul-13 Wed ### ### ### ### 2,630,651 0 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 32.7 32.7 0.0
2011-Jul-11 Mon ### ### 4 ### ### ### 0.0
2011-Jul-08 Fri 4 ### 4 ### 80.3 80.3 0.0
2011-Jul-07 Thu ### ### ### ### 2,303,378 0 ### ### 0.0
2011-Jul-06 Wed ### ### 3.87 ### 5,512,259 10,666,221 ### ### 0.0
2011-Jul-05 Tue ### ### 3.89 ### 1,929,073 3,752,046 ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 21.4 21.4 0.0
2011-Jul-01 Fri 4 ### ### ### 4,327,526 0 ### ### 0.0
2011-Jun-30 Thu ### ### 4 ### ### ### 0.0
2011-Jun-29 Wed ### ### ### ### 25.8 25.8 0.0
2011-Jun-28 Tue ### ### ### ### 2,258,573 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 1,815,422 0 37.8 37.8 0.0
2011-Jun-24 Fri ### ### ### ### 6,040,052 0 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 73.9 73.9 0.0
2011-Jun-22 Wed ### ### ### ### 4,098,072 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### 4 2,224,179 0 28.4 28.4 0.3
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 4,730,579 0 26.6 26.6 0.0
2011-Jun-16 Thu ### ### ### ### 3,550,773 0 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 3,100,889 0 ### ### 0.0
2011-Jun-14 Tue ### ### 4 ### 4,474,541 8,949,082 81.6 81.6 0.0
2011-Jun-10 Fri ### ### ### ### 3,613,823 0 84.7 84.7 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 5,464,972 0 17.5 17.5 0.0
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 3,040,556 0 38.1 38.1 0.0
2011-Jun-03 Fri ### ### ### ### 3,444,344 0 ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 3,866,048 0 25.4 25.4 0.0
2011-Jun-01 Wed 4.27 4.27 ### ### 2,782,788 5,941,252 ### ### 0.0
2011-May-31 Tue 4.26 4.29 4.21 4.23 ### ### 0.3
2011-May-30 Mon ### ### 4.26 4.26 ### ### 0.3
2011-May-27 Fri ### 4.41 ### ### 1,907,141 4,205,245 ### ### 0.0
2011-May-26 Thu ### 4.41 ### ### 2,026,940 ### ### ### 0.0
2011-May-25 Wed 4.25 ### 4.25 ### 91.7 91.7 0.0
2011-May-24 Tue ### ### ### 4.25 ### ### ###
2011-May-23 Mon 4.4 4.42 ### ### 2,343,350 ### ### ### 0.0
2011-May-20 Fri 4.48 4.48 4.41 4.42 1,597,153 7,099,345 ### ### 0.3
2011-May-19 Thu 4.52 4.53 4.43 4.45 2,673,459 ### 17.8 17.8 0.3
2011-May-18 Wed 4.51 4.53 4.45 4.5 2,151,449 ### ### ### ###
2011-May-17 Tue 4.5 4.56 4.5 4.54 ### ### 0.3
2011-May-16 Mon 4.45 4.55 4.45 4.52 3,278,273 14,752,228 88.1 88.1 0.3
2011-May-13 Fri 4.58 4.58 4.47 4.49 2,208,951 ### 19.2 19.2 ###
2011-May-12 Thu 4.58 4.59 4.48 4.56 35.9 35.9 0.3
2011-May-11 Wed 4.57 ### 4.54 4.56 ### ### 0.3
2011-May-10 Tue 4.52 4.54 4.44 4.45 1,654,647 ### 25.3 25.3 0.3
2011-May-09 Mon 4.53 4.58 4.51 4.52 30.7 30.7 0.3
2011-May-06 Fri 4.46 4.53 4.44 4.51 1,503,340 6,742,479 ### ### 0.3
2011-May-05 Thu 4.53 4.56 4.44 4.49 2,575,572 11,590,074 19.1 19.1 ###
2011-May-04 Wed 4.59 4.59 4.52 4.52 1,288,580 5,869,481 26.8 26.8 0.3
2011-May-03 Tue 4.58 ### 4.53 4.59 2,835,754 6,422,982 ### ### 0.3
2011-May-02 Mon ### ### 4.54 4.59 2,624,481 5,957,571 34.2 34.2 0.3
2011-Apr-29 Fri 4.72 4.72 ### ### ### ### 0.0
2011-Apr-28 Thu 4.75 4.75 ### ### 1,681,541 3,993,659 ### ### 0.0
2011-Apr-27 Wed 4.83 4.86 ### 4.7 23.7 23.7 0.3
2011-Apr-21 Thu 4.78 4.81 4.76 4.81 71.7 71.7 ###
2011-Apr-20 Wed 4.74 4.74 ### 4.74 ### ### 0.3
2011-Apr-19 Tue 4.71 4.73 ### 4.7 47.1 47.1 0.3
2011-Apr-18 Mon 4.72 4.75 4.7 4.73 1,096,140 ### 76.7 76.7 0.3
2011-Apr-15 Fri ### 4.73 ### 4.72 77.0 77.0 0.3
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed 4.55 ### 4.53 ### 5,185,451 11,745,046 ### ### 0.0
2011-Apr-12 Tue ### ### 4.51 4.56 4,733,572 ### 44.3 44.3 0.3
2011-Apr-11 Mon ### ### 4.56 ### 26.0 26.0 0.0
2011-Apr-08 Fri ### ### ### ### 2,004,671 0 ### ### 0.0
2011-Apr-07 Thu ### ### 4.58 ### 1,194,120 ### 27.4 27.4 0.0
2011-Apr-06 Wed ### ### ### ### 72.6 72.6 0.0
2011-Apr-05 Tue 4.81 4.81 4.76 4.77 1,561,140 7,470,054 27.9 27.9 ###
2011-Apr-04 Mon 4.77 4.8 4.75 4.8 ### ### 0.3
2011-Apr-01 Fri 4.77 4.77 4.73 4.76 ### ### ###
2011-Mar-31 Thu 4.75 4.76 4.71 4.75 1,363,556 ### 66.6 66.6 ###
2011-Mar-30 Wed 4.74 4.75 4.7 4.75 ### ### ###
2011-Mar-29 Tue ### 4.73 ### 4.71 ### ### ###
2011-Mar-28 Mon ### ### ### ### 1,039,622 0 ### ### 0.0
2011-Mar-25 Fri ### ### 4.58 ### ### ### 0.0
2011-Mar-24 Thu ### 4.74 4.59 4.7 3,690,658 ### ### ### 0.3
2011-Mar-23 Wed 4.54 ### 4.51 ### 80.3 80.3 0.0
2011-Mar-22 Tue 4.53 4.55 4.44 4.5 32.3 32.3 ###
2011-Mar-21 Mon 4.59 4.59 4.5 4.51 1,387,855 ### 17.5 17.5 0.3
2011-Mar-18 Fri 4.55 4.55 4.45 4.55 1,758,644 ### 52.0 52.0 0.3
2011-Mar-17 Thu 4.47 4.55 ### 4.54 71.5 71.5 0.3
2011-Mar-16 Wed 4.44 4.56 ### 4.47 ### ### ###
2011-Mar-15 Tue 4.49 4.49 ### 4.45 ### ### 0.3
2011-Mar-14 Mon 4.51 4.54 4.44 4.48 1,203,621 5,404,258 ### ### ###
2011-Mar-11 Fri 4.53 4.57 4.5 4.53 69.8 69.8 ###
2011-Mar-10 Thu 4.55 4.57 4.52 4.54 3,304,583 15,019,329 57.1 57.1 0.3
2011-Mar-09 Wed 4.59 ### 4.53 4.55 2,542,943 ### ### ### 0.3
2011-Mar-08 Tue ### ### 4.55 4.58 1,561,781 3,553,051 ### ### 0.3
2011-Mar-07 Mon ### ### ### ### 80.4 80.4 0.0
2011-Mar-04 Fri ### ### 4.58 ### 69.0 69.0 0.0
2011-Mar-03 Thu 4.52 ### 4.5 4.57 ### ### ###
2011-Mar-02 Wed 4.57 4.59 4.49 4.52 2,166,442 9,835,646 27.5 27.5 0.3
2011-Mar-01 Tue ### ### 4.59 ### 2,448,826 5,620,055 73.6 73.6 0.0
2011-Feb-28 Mon 4.59 ### 4.57 ### 3,614,543 ### ### ### 0.0
2011-Feb-25 Fri ### ### 4.58 4.58 2,408,059 5,514,455 23.4 23.4 0.3
2011-Feb-24 Thu ### ### 4.55 ### 2,266,870 5,157,129 70.9 70.9 0.0
2011-Feb-23 Wed 4.54 ### 4.53 ### 2,779,542 ### ### ### 0.0
2011-Feb-22 Tue ### ### 4.56 ### 1,635,443 ### ### ### 0.0
2011-Feb-21 Mon ### ### 4.58 ### 1,552,857 3,556,042 32.1 32.1 0.0
2011-Feb-18 Fri 4.57 ### 4.57 ### 2,828,375 ### 84.9 84.9 0.0
2011-Feb-17 Thu 4.55 ### 4.53 4.57 72.7 72.7 ###
2011-Feb-16 Wed 4.51 4.54 4.48 4.52 69.8 69.8 0.3
2011-Feb-15 Tue 4.46 4.58 4.45 4.54 82.4 82.4 0.3
2011-Feb-14 Mon 4.45 4.51 4.45 4.49 ### ### ###
2011-Feb-11 Fri 4.46 4.48 4.44 4.44 1,980,045 ### 33.8 33.8 0.3
2011-Feb-10 Thu 4.43 4.49 4.43 4.46 76.0 76.0 0.3
2011-Feb-09 Wed 4.47 4.48 4.42 4.43 ### ### ###
2011-Feb-08 Tue 4.54 4.56 4.45 4.47 22.3 22.3 ###
2011-Feb-07 Mon 4.59 ### 4.5 4.53 4,964,482 11,170,084 25.3 25.3 ###
2011-Feb-04 Fri ### 4.73 ### 4.73 1,917,471 ### ### ### 0.3
2011-Feb-03 Thu 4.72 4.75 ### ### 3,621,881 ### ### ### 0.0
2011-Feb-02 Wed 4.8 4.8 4.71 4.74 ### ### 0.3
2011-Feb-01 Tue 4.76 4.8 4.71 4.77 5,406,948 ### 69.1 69.1 ###
2011-Jan-31 Mon 4.8 4.8 4.74 4.74 3,124,281 14,902,820 ### ### 0.3
2011-Jan-28 Fri 4.81 4.86 4.81 4.83 6,474,954 ### 82.3 82.3 0.3
2011-Jan-27 Thu 4.85 4.87 4.82 4.83 ### ### 0.3
2011-Jan-25 Tue 4.85 ### 4.81 4.87 3,878,747 9,328,386 ### ### 0.3
2011-Jan-24 Mon 4.83 4.88 4.79 4.86 77.8 77.8 0.3
2011-Jan-21 Fri 4.83 4.89 4.81 4.83 4,502,858 ### 78.4 78.4 0.3
2011-Jan-20 Thu 4.84 4.87 4.79 4.85 1,905,674 ### ### ### ###
2011-Jan-19 Wed 4.75 4.85 4.72 4.84 4,597,240 ### 78.5 78.5 0.3
2011-Jan-18 Tue 4.71 4.74 ### 4.7 ### ### 0.3
2011-Jan-17 Mon 4.73 4.74 ### 4.71 2,159,948 5,119,076 ### ### ###
2011-Jan-14 Fri 4.71 4.76 ### 4.75 68.9 68.9 ###
2011-Jan-13 Thu 4.77 4.77 ### 4.76 2,926,677 6,980,124 ### ### ###
2011-Jan-12 Wed 4.74 4.75 4.7 4.73 28.9 28.9 0.3
2011-Jan-11 Tue ### 4.77 4.59 4.75 ### ### ###
2011-Jan-10 Mon 4.54 ### 4.54 ### 81.9 81.9 0.0
2011-Jan-07 Fri 4.4 4.51 4.4 4.5 3,187,881 ### ### ### ###
2011-Jan-06 Thu 4.44 4.44 ### 4.41 ### ### ###
2011-Jan-05 Wed 4.42 4.45 4.41 4.44 2,010,479 8,906,421 ### ### 0.3
2011-Jan-04 Tue 4.45 4.48 4.4 4.41 26.8 26.8 ###
2010-Dec-31 Fri 4.48 4.48 4.45 4.46 359,420 ### ### ### 0.3
2010-Dec-30 Thu 4.49 4.5 4.45 4.46 ### ### 0.3
2010-Dec-29 Wed 4.5 4.5 4.47 4.49 ### ### ###
2010-Dec-24 Fri 4.52 4.52 4.46 4.49 ### ### ###
2010-Dec-23 Thu 4.51 4.52 4.48 4.5 30.0 30.0 ###
2010-Dec-22 Wed 4.45 4.5 4.45 4.48 ### ### ###
2010-Dec-21 Tue 4.5 4.5 4.44 4.45 871,541 3,895,788 25.1 25.1 0.3
2010-Dec-20 Mon 4.5 4.53 4.43 4.46 34.0 34.0 0.3
2010-Dec-17 Fri 4.44 4.52 4.42 4.52 4,201,782 ### 79.6 79.6 0.3
2010-Dec-16 Thu ### 4.42 ### 4.42 77.7 77.7 0.3
2010-Dec-15 Wed ### ### 4.28 ### 4,020,546 ### 78.4 78.4 0.0
2010-Dec-14 Tue 4.29 ### 4.25 4.28 ### ### 0.3
2010-Dec-13 Mon 4.29 ### 4.25 4.25 28.9 28.9 ###
2010-Dec-10 Fri ### ### 4.26 4.28 4,030,584 8,585,143 ### ### 0.3
2010-Dec-09 Thu ### ### 4.27 ### 4,047,977 ### ### ### 0.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue ### 4.42 ### ### ### ### 0.0
2010-Dec-06 Mon 4.42 4.43 ### ### 2,001,082 ### 20.2 20.2 0.0
2010-Dec-03 Fri 4.42 4.47 ### ### ### ### 0.0
2010-Dec-02 Thu 4.41 4.44 ### 4.42 64.0 64.0 0.3
2010-Dec-01 Wed 4.4 4.42 ### ### 28.9 28.9 0.0
2010-Nov-30 Tue 4.47 4.5 4.42 4.42 2,686,851 11,983,355 30.1 30.1 0.3
2010-Nov-29 Mon 4.5 4.5 4.44 4.44 27.5 27.5 0.3
2010-Nov-26 Fri 4.49 4.52 4.46 4.49 69.0 69.0 ###
2010-Nov-25 Thu 4.53 4.55 4.49 4.49 ### ### ###
2010-Nov-24 Wed 4.51 4.59 4.5 4.54 ### ### 0.3
2010-Nov-23 Tue ### ### 4.54 4.54 33.8 33.8 0.3
2010-Nov-22 Mon 4.72 4.72 ### ### 2,110,649 ### ### ### 0.0
2010-Nov-19 Fri 4.73 4.78 ### ### 3,390,955 8,104,382 26.0 26.0 0.0
2010-Nov-18 Thu 4.53 ### 4.53 ### 6,720,048 ### 85.0 85.0 0.0
2010-Nov-17 Wed 4.5 4.52 4.46 4.49 4,348,724 19,525,770 38.2 38.2 ###
2010-Nov-16 Tue 4.51 4.57 4.48 4.55 4,201,659 ### ### ### 0.3
2010-Nov-15 Mon 4.47 4.59 4.45 4.5 ### ### ###
2010-Nov-12 Fri 4.47 4.5 4.41 4.45 3,370,049 ### ### ### 0.3
2010-Nov-11 Thu 4.53 4.55 4.45 4.47 20.1 20.1 ###
2010-Nov-10 Wed 4.53 4.57 4.51 4.52 1,421,282 6,452,620 ### ### 0.3
2010-Nov-09 Tue 4.52 4.56 4.51 4.52 2,329,471 10,564,150 70.0 70.0 0.3
2010-Nov-08 Mon 4.49 4.56 4.48 4.53 76.5 76.5 ###
2010-Nov-05 Fri 4.58 ### 4.46 4.49 3,977,420 8,869,646 ### ### ###
2010-Nov-04 Thu ### ### 4.53 4.57 5,306,176 12,018,488 ### ### ###
2010-Nov-03 Wed 4.79 4.82 ### ### 3,823,882 9,215,555 ### ### 0.0
2010-Nov-02 Tue 4.8 4.84 4.77 4.79 1,362,929 6,548,873 33.2 33.2 0.3
2010-Nov-01 Mon 4.79 4.81 4.77 4.79 937,426 4,490,270 65.3 65.3 0.3
2010-Oct-29 Fri 4.81 4.84 4.74 4.75 ### ### ###
2010-Oct-28 Thu 4.72 4.81 4.7 4.8 80.0 80.0 0.3
2010-Oct-27 Wed 4.7 4.74 ### 4.7 77.8 77.8 0.3
2010-Oct-26 Tue 4.73 4.74 4.7 4.71 2,299,043 10,851,482 33.8 33.8 ###
2010-Oct-25 Mon ### 4.74 ### 4.74 ### ### 0.3
2010-Oct-22 Fri 4.78 4.79 ### 4.72 1,538,084 ### 20.5 20.5 0.3
2010-Oct-21 Thu 4.79 4.79 4.73 4.75 1,519,653 7,233,548 ### ### ###
2010-Oct-20 Wed 4.78 4.81 ### 4.74 2,138,821 ### ### ### 0.3
2010-Oct-19 Tue 4.85 4.85 4.79 4.8 1,876,846 ### 29.5 29.5 0.3
2010-Oct-18 Mon 4.87 4.89 4.79 4.85 2,853,924 ### 39.1 39.1 ###
2010-Oct-15 Fri 4.86 4.88 4.81 4.83 1,904,046 ### 26.9 26.9 0.3
2010-Oct-14 Thu ### ### 4.83 4.88 ### ### 0.3
2010-Oct-13 Wed 4.86 4.89 4.83 4.87 71.7 71.7 0.3
2010-Oct-12 Tue ### ### 4.79 4.81 ### ### ###
2010-Oct-11 Mon ### ### ### ### 68.2 68.2 0.0
2010-Oct-08 Fri ### ### ### ### 842,929 0 ### ### 0.0
2010-Oct-07 Thu ### ### ### 5 74.8 74.8 0.4
2010-Oct-06 Wed 4.89 5 4.88 ### ### ### 0.0
2010-Oct-05 Tue 4.8 4.87 4.77 4.87 80.6 80.6 0.3
2010-Oct-04 Mon ### ### ### ### 1,912,874 0 75.2 75.2 0.0
2010-Oct-01 Fri 5 ### 5 5 1,861,779 4,654,447 ### ### 0.4
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed ### ### 5 ### 4,352,081 ### ### ### 0.0
2010-Sep-28 Tue ### 5 ### ### 2,311,289 5,778,222 66.6 66.6 0.0
2010-Sep-27 Mon ### ### ### 5 3,184,685 0 32.0 32.0 0.4
2010-Sep-24 Fri ### 5 ### ### 6,014,328 15,035,820 ### ### 0.0
2010-Sep-23 Thu ### ### ### 5 ### ### 0.4
2010-Sep-22 Wed 5.23 5.23 ### ### 3,813,745 9,972,943 14.2 14.2 0.0
2010-Sep-21 Tue 5.23 5.25 ### 5.2 38.9 38.9 ###
2010-Sep-20 Mon ### 5.2 ### 5.2 1,063,152 ### ### ### ###
2010-Sep-17 Fri 5.24 5.25 ### 5.24 1,832,346 ### 62.0 62.0 0.4
2010-Sep-16 Thu 5.23 5.25 ### 5.2 ### ### ###
2010-Sep-15 Wed 5.22 5.29 5.21 5.25 71.3 71.3 0.4
2010-Sep-14 Tue ### 5.26 ### 5.21 ### ### 0.4
2010-Sep-13 Mon ### ### ### ### 2,505,948 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 2,017,583 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 2,242,072 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 2,450,144 0 71.8 71.8 0.0
2010-Sep-06 Mon ### 5.22 ### ### 2,279,588 5,949,724 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### ### ### 0.0
2010-Sep-02 Thu ### ### ### ### 1,446,451 0 85.1 85.1 0.0
2010-Sep-01 Wed ### ### ### ### 63.2 63.2 0.0
2010-Aug-31 Tue ### ### ### ### 3,491,021 0 32.2 32.2 0.0
2010-Aug-30 Mon ### ### ### ### 2,194,251 0 ### ### 0.0
2010-Aug-27 Fri ### ### 4.89 ### ### ### 0.0
2010-Aug-26 Thu ### ### 4.85 4.88 ### ### 0.3
2010-Aug-25 Wed ### ### ### ### 28.6 28.6 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 80.9 80.9 0.0
2010-Aug-20 Fri 5 ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 3,230,574 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 4,724,247 0 ### ### 0.0
2010-Aug-17 Tue 4.86 ### 4.85 ### 3,055,826 7,410,378 ### ### 0.0
2010-Aug-16 Mon 4.8 4.88 4.72 4.87 79.0 79.0 0.3
2010-Aug-13 Fri 4.73 4.83 ### 4.83 2,865,344 ### 76.2 76.2 0.3
2010-Aug-12 Thu ### 4.76 ### 4.7 ### ### 0.3
2010-Aug-11 Wed ### 4.72 ### ### ### ### 0.0
2010-Aug-10 Tue ### 4.72 ### 4.7 1,106,271 ### ### ### 0.3
2010-Aug-09 Mon ### 4.76 ### 4.72 808,424 1,924,049 ### ### 0.3
2010-Aug-06 Fri 4.72 4.74 ### 4.72 838,855 1,988,086 66.6 66.6 0.3
2010-Aug-05 Thu ### 4.73 ### 4.7 66.0 66.0 0.3
2010-Aug-04 Wed 4.75 4.76 ### ### ### ### 0.0
2010-Aug-03 Tue 4.74 4.82 4.73 4.78 2,411,883 11,516,741 ### ### ###
2010-Aug-02 Mon 4.82 4.84 4.73 4.76 3,108,248 ### ### ### ###
2010-Jul-30 Fri 4.77 4.82 4.74 4.8 1,712,844 ### 74.9 74.9 0.3
2010-Jul-29 Thu 4.75 4.82 4.75 4.8 2,061,122 ### ### ### 0.3
2010-Jul-28 Wed 4.71 4.74 ### 4.73 69.2 69.2 0.3
2010-Jul-27 Tue 4.74 4.77 ### 4.7 28.7 28.7 0.3
2010-Jul-26 Mon 4.79 4.83 ### ### 15.8 15.8 0.0
2010-Jul-23 Fri ### 4.76 ### 4.74 2,315,984 5,512,041 ### ### 0.3
2010-Jul-22 Thu 4.57 ### 4.56 ### 1,026,289 ### ### ### 0.0
2010-Jul-21 Wed ### ### 4.57 4.59 29.6 29.6 0.3
2010-Jul-20 Tue 4.55 ### 4.53 4.57 1,812,443 4,105,183 ### ### ###
2010-Jul-19 Mon 4.54 4.59 4.53 4.55 75.2 75.2 0.3
2010-Jul-16 Fri ### ### ### ### 1,060,428 0 ### ### 0.0
2010-Jul-15 Thu ### 4.73 4.58 ### 2,896,551 13,483,444 81.9 81.9 0.0
2010-Jul-14 Wed 4.56 ### 4.52 4.59 1,489,678 3,366,672 ### ### 0.3
2010-Jul-13 Tue 4.48 4.55 4.47 4.5 ### ### ###
2010-Jul-12 Mon 4.5 4.55 4.46 4.48 1,183,344 ### 25.9 25.9 ###
2010-Jul-09 Fri 4.52 4.53 4.45 4.49 23.3 23.3 ###
2010-Jul-08 Thu 4.44 4.52 4.4 4.51 2,277,157 10,156,120 ### ### 0.3
2010-Jul-07 Wed ### 4.41 ### ### 2,005,647 4,422,451 38.6 38.6 0.0
2010-Jul-06 Tue ### 4.42 ### 4.42 78.3 78.3 0.3
2010-Jul-05 Mon ### ### ### ### 75.3 75.3 0.0
2010-Jul-02 Fri 4.29 4.42 4.28 ### 2,513,422 10,933,385 80.4 80.4 0.0
2010-Jul-01 Thu 4.25 4.29 4.22 4.25 1,623,673 6,908,728 ### ### ###
2010-Jun-30 Wed 4.21 ### ### ### 3,414,872 0 ### ### 0.0
2010-Jun-29 Tue 4.29 ### 4.23 4.25 1,862,385 3,938,944 ### ### ###
2010-Jun-28 Mon ### ### 4.26 ### 2,145,882 4,570,728 41.5 41.5 0.0
2010-Jun-25 Fri ### ### 4.28 ### 2,340,576 ### ### ### 0.0
2010-Jun-24 Thu ### 4.4 ### 4.4 78.7 78.7 0.3
2010-Jun-23 Wed 4.4 4.42 ### ### 2,323,450 5,134,824 39.1 39.1 0.0
2010-Jun-22 Tue 4.43 4.47 4.41 4.41 3,563,247 ### ### ### ###
2010-Jun-21 Mon 4.48 4.54 4.41 4.47 ### ### ###
2010-Jun-18 Fri ### 4.53 ### 4.49 8,635,450 ### ### ### ###
2010-Jun-17 Thu 4.47 4.54 4.47 4.51 ### ### 0.3
2010-Jun-16 Wed 4.53 4.55 4.5 4.53 2,194,920 ### 68.7 68.7 ###
2010-Jun-15 Tue 4.5 4.52 4.45 4.49 34.4 34.4 ###
2010-Jun-11 Fri 4.48 4.48 4.43 4.45 ### ### 0.3
2010-Jun-10 Thu 4.26 4.41 4.24 ### ### ### 0.0
2010-Jun-09 Wed 4.25 4.27 4.21 4.25 1,842,552 7,812,420 ### ### ###
2010-Jun-08 Tue 4.2 4.24 ### 4.23 2,244,584 ### ### ### 0.3
2010-Jun-07 Mon 4.25 4.27 4.21 4.22 35.8 35.8 ###
2010-Jun-04 Fri ### ### ### ### 1,680,178 0 71.5 71.5 0.0
2010-Jun-03 Thu ### ### 4.28 ### 3,796,579 8,124,679 ### ### 0.0
2010-Jun-02 Wed ### 4.4 4.28 ### 29.9 29.9 0.0
2010-Jun-01 Tue ### 4.45 ### 4.41 ### ### ###
2010-May-31 Mon 4.4 4.45 ### 4.4 69.5 69.5 0.3
2010-May-28 Fri ### 4.4 ### 4.4 67.8 67.8 0.3
2010-May-27 Thu 4.26 4.27 4.21 4.24 2,313,671 ### 22.3 22.3 0.3
2010-May-26 Wed ### ### 4.23 4.27 2,370,953 ### ### ### ###
2010-May-25 Tue 4.21 ### ### 4.27 ### ### ###
2010-May-24 Mon 4.22 4.27 ### 4.26 3,431,288 ### 67.4 67.4 0.3
2010-May-21 Fri ### 4.2 ### ### 64.7 64.7 0.0
2010-May-20 Thu 4.27 ### ### 4.22 5,170,922 0 ### ### ###
2010-May-19 Wed ### ### ### 4.29 93.8 93.8 ###
2010-May-18 Tue 4.28 ### ### 4.27 ### ### ###
2010-May-17 Mon ### ### 4.25 4.26 4,512,028 9,588,059 26.8 26.8 0.3
2010-May-14 Fri 4.45 4.46 4.4 4.43 ### ### ###
2010-May-13 Thu 4.45 4.51 4.44 4.48 66.1 66.1 ###
2010-May-12 Wed 4.41 4.46 ### 4.42 ### ### 0.3
2010-May-11 Tue 4.47 4.5 ### ### 38.3 38.3 0.0
2010-May-10 Mon 4.45 4.51 4.4 4.43 2,662,756 11,862,577 ### ### ###
2010-May-07 Fri ### 4.57 ### 4.43 4,957,249 ### 56.3 56.3 ###
2010-May-06 Thu 4.53 4.55 4.46 4.46 ### ### 0.3
2010-May-05 Wed 4.59 ### 4.53 4.57 3,133,625 ### 34.5 34.5 ###
2010-May-04 Tue 4.75 4.75 ### ### 38.4 38.4 0.0
2010-May-03 Mon ### 4.73 ### ### 79.8 79.8 0.0
2010-Apr-30 Fri 4.71 4.77 ### ### 4,289,889 10,231,385 ### ### 0.0
2010-Apr-29 Thu 4.72 4.73 ### ### 3,088,147 ### ### ### 0.0
2010-Apr-28 Wed 4.7 4.76 ### 4.72 3,320,282 7,902,271 71.4 71.4 0.3
2010-Apr-27 Tue ### 4.78 ### 4.75 3,915,879 9,358,950 86.8 86.8 ###
2010-Apr-23 Fri 4.52 ### 4.52 ### ### ### 0.0
2010-Apr-22 Thu 4.52 4.57 4.46 4.54 2,966,752 13,394,885 ### ### 0.3
2010-Apr-21 Wed 4.51 4.53 4.48 4.5 29.0 29.0 ###
2010-Apr-20 Tue 4.53 4.57 4.44 4.49 ### ### ###
2010-Apr-19 Mon 4.53 4.54 4.47 4.53 1,332,325 6,002,124 76.1 76.1 ###
2010-Apr-16 Fri 4.54 4.58 4.52 4.56 ### ### 0.3
2010-Apr-15 Thu ### ### 4.52 4.54 ### ### 0.3
2010-Apr-14 Wed 4.59 ### 4.58 ### 2,291,154 5,246,742 81.8 81.8 0.0
2010-Apr-13 Tue ### ### 4.57 4.57 4,479,676 10,236,059 23.4 23.4 ###
2010-Apr-12 Mon 4.74 4.74 ### 4.7 ### ### 0.3
2010-Apr-09 Fri 4.7 4.73 ### 4.7 ### ### 0.3
2010-Apr-08 Thu 4.74 4.76 ### ### ### ### 0.0
2010-Apr-07 Wed 4.78 4.79 4.73 4.74 1,959,725 ### 25.7 25.7 0.3
2010-Apr-06 Tue 4.76 4.78 4.73 4.75 31.8 31.8 ###
2010-Apr-01 Thu 4.76 4.79 4.7 4.72 1,813,989 8,607,377 ### ### 0.3
2010-Mar-31 Wed 4.85 4.85 4.75 4.75 ### ### ###
2010-Mar-30 Tue ### ### 4.83 4.85 ### ### ###
2010-Mar-29 Mon ### ### 4.83 4.85 2,928,778 ### ### ### ###
2010-Mar-26 Fri ### ### ### ### 4,774,159 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 73.2 73.2 0.0
2010-Mar-24 Wed ### ### 4.87 ### 81.8 81.8 0.0
2010-Mar-23 Tue ### ### 4.84 4.86 ### ### 0.3
2010-Mar-22 Mon ### ### 4.89 ### ### ### 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu 5.2 5.2 ### ### 3,495,323 ### 16.7 16.7 0.0
2010-Mar-17 Wed ### ### ### ### 71.5 71.5 0.0
2010-Mar-16 Tue ### ### ### ### 1,644,673 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### 3,003,753 0 ### ### 0.0
2010-Mar-12 Fri ### 5.2 ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### ### 1,483,956 0 ### ### 0.0
2010-Mar-10 Wed ### ### ### ### 1,848,173 0 ### ### 0.0
2010-Mar-09 Tue ### ### 5 ### 1,984,127 ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 74.6 74.6 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### ### ### ### ### 0.0
2010-Mar-03 Wed 4.84 ### 4.82 ### 80.0 80.0 0.0
2010-Mar-02 Tue 4.83 4.89 4.77 4.82 36.6 36.6 0.3
2010-Mar-01 Mon 4.73 4.87 4.73 4.81 ### ### ###
2010-Feb-26 Fri 4.88 ### ### 4.74 2,976,853 0 ### ### 0.3
2010-Feb-25 Thu ### ### 4.84 4.86 ### ### 0.3
2010-Feb-24 Wed 4.85 ### 4.84 4.87 ### ### 0.3
2010-Feb-23 Tue 4.85 4.89 4.83 4.87 73.2 73.2 0.3
2010-Feb-22 Mon 4.88 ### 4.83 4.89 2,335,759 5,640,857 ### ### ###
2010-Feb-19 Fri ### ### 4.77 4.8 2,688,476 ### ### ### 0.3
2010-Feb-18 Thu ### ### 4.86 4.87 2,181,845 5,301,883 ### ### 0.3
2010-Feb-17 Wed ### ### 4.87 ### 24.6 24.6 0.0
2010-Feb-16 Tue ### 5 4.88 ### 2,138,170 10,562,559 ### ### 0.0
2010-Feb-15 Mon 4.88 ### 4.85 ### ### ### 0.0
2010-Feb-12 Fri 4.88 ### 4.81 4.84 27.3 27.3 0.3
2010-Feb-11 Thu 4.78 4.87 4.75 4.84 ### ### 0.3
2010-Feb-10 Wed 4.82 ### 4.71 4.75 3,655,271 ### ### ### ###
2010-Feb-09 Tue 4.71 4.77 ### 4.74 ### ### 0.3
2010-Feb-08 Mon ### ### 4.58 ### ### ### 0.0
2010-Feb-05 Fri ### ### 4.5 ### 73.7 73.7 0.0
2010-Feb-04 Thu ### ### 4.72 4.73 ### ### 0.3
2010-Feb-03 Wed ### ### 4.85 ### 2,674,020 ### ### ### 0.0
2010-Feb-02 Tue 4.89 ### 4.81 4.86 4,807,879 11,562,948 ### ### 0.3
2010-Feb-01 Mon 4.72 4.84 4.72 4.79 2,823,224 ### 90.7 90.7 0.3
2010-Jan-29 Fri 4.73 4.85 4.71 4.76 5,061,276 ### 83.1 83.1 ###
2010-Jan-28 Thu 4.73 4.79 4.71 4.77 3,259,687 ### ### ### ###
2010-Jan-27 Wed 4.8 4.86 4.72 4.76 3,652,457 ### 44.7 44.7 ###
2010-Jan-25 Mon 4.88 ### 4.87 4.89 835,471 2,034,371 ### ### ###
2010-Jan-22 Fri ### ### 4.87 ### 74.0 74.0 0.0
2010-Jan-21 Thu ### ### ### 5 3,089,571 0 38.8 38.8 0.4
2010-Jan-20 Wed ### ### ### ### 2,628,581 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 82.1 82.1 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### 1,521,325 0 ### ### 0.0
2010-Jan-14 Thu ### 5.22 ### ### 28.6 28.6 0.0
2010-Jan-13 Wed ### ### ### ### 2,573,728 0 85.4 85.4 0.0
2010-Jan-12 Tue ### ### ### ### 1,483,881 0 33.7 33.7 0.0
2010-Jan-11 Mon ### ### ### ### 2,034,846 0 17.1 17.1 0.0
2010-Jan-08 Fri ### 5.21 ### ### 1,269,281 3,306,477 ### ### 0.0
2010-Jan-07 Thu ### 5.24 ### ### 3,048,970 ### ### ### 0.0
2010-Jan-06 Wed 5.2 5.22 ### ### 3,978,826 ### 14.9 14.9 0.0
2010-Jan-05 Tue ### ### ### 5.22 ### ### 0.4
2010-Jan-04 Mon ### 5.48 5.26 5.29 18.0 18.0 0.4
2009-Dec-31 Thu ### 5.45 ### 5.4 ### ### 0.4
2009-Dec-30 Wed ### ### ### ### 2,192,222 0 ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 1,027,357 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 807,775 0 ### ### 0.0
2009-Dec-23 Wed ### 5.43 ### ### 1,664,588 4,519,356 ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 1,973,729 0 ### ### 0.0
2009-Dec-21 Mon 5.23 ### 5.23 ### 2,461,272 6,436,226 ### ### 0.0
2009-Dec-18 Fri 5.41 5.41 5.23 5.25 14.1 14.1 0.4
2009-Dec-17 Thu ### 5.44 ### 5.44 78.1 78.1 0.4
2009-Dec-16 Wed ### 5.4 5.29 ### 1,870,871 ### 33.6 33.6 0.0
2009-Dec-15 Tue 5.4 5.43 ### ### 2,336,655 ### ### ### 0.0
2009-Dec-14 Mon 5.47 5.49 ### 5.42 2,022,443 ### 32.7 32.7 0.4
2009-Dec-11 Fri 5.45 5.54 5.45 5.5 1,411,947 7,758,648 ### ### 0.4
2009-Dec-10 Thu 5.45 5.52 ### 5.44 ### ### 0.4
2009-Dec-09 Wed 5.4 5.55 ### 5.46 79.0 79.0 ###
2009-Dec-08 Tue 5.5 5.56 5.42 5.44 ### ### 0.4
2009-Dec-07 Mon ### ### 5.47 5.52 26.9 26.9 0.4
2009-Dec-04 Fri 5.75 5.75 ### ### 1,917,524 5,512,881 ### ### 0.0
2009-Dec-03 Thu 5.75 5.85 5.73 5.76 1,440,140 ### 67.6 67.6 ###
2009-Dec-02 Wed 5.8 5.85 5.7 5.74 1,386,529 ### 27.6 27.6 0.4
2009-Dec-01 Tue 5.75 5.81 ### 5.75 ### ### ###
2009-Nov-30 Mon 5.75 5.8 ### 5.76 2,272,726 ### 62.2 62.2 ###
2009-Nov-27 Fri ### 5.75 5.56 ### 3,336,385 18,867,257 ### ### 0.0
2009-Nov-26 Thu 5.78 5.8 5.72 5.76 1,162,054 ### ### ### ###
2009-Nov-25 Wed 5.79 5.8 5.72 5.77 2,449,459 14,108,883 ### ### 0.4
2009-Nov-24 Tue 5.8 5.89 5.77 5.81 ### ### ###
2009-Nov-23 Mon 5.71 5.79 ### 5.78 75.9 75.9 0.4
2009-Nov-20 Fri ### ### 5.57 ### ### ### 0.0
2009-Nov-19 Thu 5.78 5.8 5.71 5.73 1,705,179 ### ### ### ###
2009-Nov-18 Wed 5.88 ### 5.75 5.79 ### ### ###
2009-Nov-17 Tue ### ### 5.86 5.88 44.0 44.0 0.4
2009-Nov-16 Mon 5.8 ### 5.78 ### 2,025,759 5,854,443 80.9 80.9 0.0
2009-Nov-13 Fri 5.74 5.81 5.72 5.77 2,804,351 16,167,083 ### ### 0.4
2009-Nov-12 Thu 5.8 5.85 5.74 5.8 3,398,959 ### 74.2 74.2 0.4
2009-Nov-11 Wed 5.76 5.87 5.74 5.87 2,666,422 15,478,579 ### ### ###
2009-Nov-10 Tue 5.74 5.83 ### 5.78 ### ### 0.4
2009-Nov-09 Mon 5.5 ### 5.48 ### 86.1 86.1 0.0
2009-Nov-06 Fri 5.26 5.48 5.26 5.47 87.8 87.8 ###
2009-Nov-05 Thu ### ### ### ### 3,686,156 0 ### ### 0.0
2009-Nov-04 Wed ### 5.45 ### 5.42 3,120,725 8,503,975 ### ### 0.4
2009-Nov-03 Tue 5.28 ### 5.27 ### 2,639,848 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2025-07-10 01:31:24 thru 2025-07-10 01:31:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000