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 Fri 25-Jul-25 08:14:54 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(DLX) DULUXGROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for DLX    Limits Next Section


Company Details for (DLX) DULUXGROUP LIMITED

Listing Code DLX
Listing Name DULUXGROUP LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for DLX .. Tuesday 6th August 2019

DLX 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 2.26 ### 0.0
MAX 9.87 ### 94.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (DLX) DULUXGROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.366
2017-Feb-13 Mon ### 6.27 ### ### ### ### 0.0
2017-Feb-10 Fri ### 6.2 ### ### ### ### 0.0
2017-Feb-09 Thu ### ### 6.085 ### 5,676,083 17,269,482 22.4 22.4 0.0
2017-Feb-08 Wed ### 6.21 ### ### 1,189,257 3,692,642 ### ### 0.0
2017-Feb-07 Tue ### 6.145 ### ### 1,496,827 ### ### ### 0.0
2017-Feb-06 Mon ### ### ### ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 1,462,587 0 72.4 72.4 0.0
2017-Feb-02 Thu ### ### ### ### 77.2 77.2 0.0
2017-Feb-01 Wed ### ### ### ### ### ### 0.0
2017-Jan-31 Tue ### ### ### ### 1,428,372 0 ### ### 0.0
2017-Jan-30 Mon ### ### ### ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 982,628 0 ### ### 0.0
2017-Jan-25 Wed ### ### ### ### 30.0 30.0 0.0
2017-Jan-24 Tue ### ### ### ### 70.0 70.0 0.0
2017-Jan-23 Mon ### ### ### ### 16.6 16.6 0.0
2017-Jan-20 Fri 6 ### ### ### 631,676 0 ### ### 0.0
2017-Jan-19 Thu ### ### ### ### ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 946,055 0 76.8 76.8 0.0
2017-Jan-17 Tue ### ### ### ### 18.2 18.2 0.0
2017-Jan-16 Mon ### ### ### ### ### ### 0.0
2017-Jan-13 Fri 6.22 6.23 ### ### 21.3 21.3 0.0
2017-Jan-12 Thu 6.22 6.25 6.175 ### ### ### 0.0
2017-Jan-11 Wed 6.24 6.24 ### 6.2 1,423,083 ### ### ### 0.4
2017-Jan-10 Tue 6.25 6.28 ### ### 804,027 2,524,644 23.6 23.6 0.0
2017-Jan-09 Mon 6.28 ### 6.25 6.26 28.0 28.0 0.4
2017-Jan-06 Fri ### ### ### 6.22 650,258 0 ### ### 0.4
2017-Jan-05 Thu 6.28 6.325 6.28 6.29 700,751 4,416,483 ### ### ###
2017-Jan-04 Wed 6.28 ### 6.21 6.28 73.5 73.5 0.4
2017-Jan-03 Tue 6.29 ### 6.25 ### 65.5 65.5 0.0
2016-Dec-30 Fri 6.23 6.29 6.21 6.24 ### ### 0.4
2016-Dec-29 Thu 6.2 6.25 ### 6.24 72.2 72.2 0.4
2016-Dec-28 Wed 6.23 ### 6.22 6.28 704,674 ### 72.9 72.9 0.4
2016-Dec-23 Fri ### ### ### 6.23 726,522 0 19.2 19.2 0.4
2016-Dec-22 Thu 6.27 6.29 ### 6.29 867,689 2,728,881 ### ### ###
2016-Dec-21 Wed ### ### 6.23 6.25 24.4 24.4 ###
2016-Dec-20 Tue 6.28 ### 6.2 6.22 1,568,857 4,863,456 23.5 23.5 0.4
2016-Dec-19 Mon ### ### ### 6.29 ### ### ###
2016-Dec-16 Fri 6.28 6.28 ### ### 2,251,687 ### 15.7 15.7 0.0
2016-Dec-15 Thu 6.26 6.355 6.2 6.28 2,065,287 ### 78.7 78.7 0.4
2016-Dec-14 Wed ### ### 5.87 ### 92.9 92.9 0.0
2016-Dec-13 Tue 5.85 ### 5.82 5.87 ### ### ###
2016-Dec-12 Mon ### ### 5.83 5.83 1,691,288 ### 18.9 18.9 ###
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 1,398,272 0 27.1 27.1 0.0
2016-Dec-07 Wed 5.82 ### 5.82 5.89 1,044,721 ### 79.4 79.4 ###
2016-Dec-06 Tue ### ### 5.77 5.83 ### ### ###
2016-Dec-05 Mon ### ### 5.8 5.83 25.1 25.1 ###
2016-Dec-02 Fri ### ### 5.89 5.89 890,388 ### 40.3 40.3 ###
2016-Dec-01 Thu ### ### 5.85 ### ### ### 0.0
2016-Nov-30 Wed ### ### 5.86 5.86 ### ### 0.4
2016-Nov-29 Tue 5.88 ### 5.88 ### 1,226,185 3,604,983 77.4 77.4 0.0
2016-Nov-28 Mon ### ### ### 5.87 ### ### ###
2016-Nov-25 Fri ### ### 5.87 ### 1,315,026 ### ### ### 0.0
2016-Nov-24 Thu ### ### 5.87 5.87 1,526,077 ### ### ### ###
2016-Nov-23 Wed 5.88 ### 5.86 ### 67.3 67.3 0.0
2016-Nov-22 Tue 5.84 ### 5.83 5.87 1,453,154 4,235,943 70.3 70.3 ###
2016-Nov-21 Mon 5.88 5.89 5.82 5.84 ### ### 0.4
2016-Nov-18 Fri 5.83 ### 5.79 ### 1,904,088 ### 84.3 84.3 0.0
2016-Nov-17 Thu 5.81 5.84 5.76 5.8 ### ### 0.4
2016-Nov-16 Wed ### ### 5.83 5.86 2,971,983 ### 29.3 29.3 0.4
2016-Nov-15 Tue ### ### ### ### 1,454,643 0 ### ### 0.0
2016-Nov-14 Mon ### ### 6.055 ### 1,054,745 3,193,240 32.4 32.4 0.0
2016-Nov-11 Fri ### 6.2 ### ### 1,557,255 ### 23.1 23.1 0.0
2016-Nov-10 Thu ### ### ### ### ### ### 0.0
2016-Nov-09 Wed 6.23 6.23 ### ### 27.9 27.9 0.0
2016-Nov-08 Tue 6.4 6.4 ### ### 1,327,273 4,247,273 ### ### 0.0
2016-Nov-07 Mon 6.24 ### 6.24 ### ### ### 0.0
2016-Nov-04 Fri 6.25 ### 6.2 6.25 ### ### ###
2016-Nov-03 Thu ### 6.43 ### ### 1,390,458 4,470,322 ### ### 0.0
2016-Nov-02 Wed 6.4 6.4 ### ### 1,188,771 ### 41.9 41.9 0.0
2016-Nov-01 Tue 6.44 6.46 ### 6.43 883,156 ### ### ### ###
2016-Oct-31 Mon 6.4 6.44 ### 6.44 ### ### 0.5
2016-Oct-28 Fri ### 6.44 ### 6.42 2,688,251 ### 81.8 81.8 0.5
2016-Oct-27 Thu 6.44 6.49 ### ### ### ### 0.0
2016-Oct-26 Wed 6.47 6.52 6.44 6.46 45.8 45.8 ###
2016-Oct-25 Tue 6.55 ### 6.485 6.56 69.0 69.0 0.5
2016-Oct-24 Mon 6.49 6.51 ### 6.5 76.4 76.4 0.5
2016-Oct-21 Fri 6.5 6.54 6.45 6.52 948,478 ### ### ### 0.5
2016-Oct-20 Thu 6.51 6.54 6.43 6.51 1,076,057 6,978,229 66.6 66.6 ###
2016-Oct-19 Wed 6.41 6.47 6.41 6.45 918,876 ### 73.6 73.6 ###
2016-Oct-18 Tue ### 6.43 ### 6.41 ### ### 0.5
2016-Oct-17 Mon 6.52 6.54 6.4 6.4 1,435,876 ### 24.8 24.8 0.5
2016-Oct-14 Fri ### ### ### 6.52 965,421 0 ### ### 0.5
2016-Oct-13 Thu 6.59 ### 6.58 ### 1,849,883 ### ### ### 0.0
2016-Oct-12 Wed 6.53 ### ### ### 983,427 0 ### ### 0.0
2016-Oct-11 Tue ### ### 6.57 6.58 24.9 24.9 0.5
2016-Oct-10 Mon 6.73 6.74 ### ### ### ### 0.0
2016-Oct-07 Fri 6.75 6.75 ### 6.7 916,550 3,093,356 ### ### 0.5
2016-Oct-06 Thu 6.73 6.78 6.71 6.72 ### ### 0.5
2016-Oct-05 Wed ### 6.75 ### 6.71 ### ### ###
2016-Oct-04 Tue ### 6.74 ### 6.71 960,581 3,237,157 69.1 69.1 ###
2016-Oct-03 Mon ### 6.74 ### 6.71 83.0 83.0 ###
2016-Sep-30 Fri 6.54 ### 6.52 ### 78.0 78.0 0.0
2016-Sep-29 Thu ### ### ### 6.58 856,776 0 ### ### 0.5
2016-Sep-28 Wed 6.55 ### 6.53 6.54 32.7 32.7 0.5
2016-Sep-27 Tue 6.55 6.57 6.51 6.53 ### ### ###
2016-Sep-26 Mon 6.5 ### 6.44 ### 1,567,650 ### ### ### 0.0
2016-Sep-23 Fri 6.48 6.56 6.42 6.53 1,650,082 ### ### ### ###
2016-Sep-22 Thu 6.4 6.47 ### 6.47 ### ### 0.5
2016-Sep-21 Wed 6.24 ### 6.24 ### 1,563,546 ### ### ### 0.0
2016-Sep-20 Tue ### ### ### 6.24 1,636,243 0 ### ### 0.4
2016-Sep-19 Mon ### ### 6.25 6.26 ### ### 0.4
2016-Sep-16 Fri ### ### 6.27 ### ### ### 0.0
2016-Sep-15 Thu 6.23 6.28 ### 6.28 1,482,746 4,655,822 ### ### 0.4
2016-Sep-14 Wed ### 6.23 ### 6.22 78.8 78.8 0.4
2016-Sep-13 Tue 6.25 6.25 ### ### ### ### 0.0
2016-Sep-12 Mon 6.25 ### ### 6.22 1,755,728 0 43.1 43.1 0.4
2016-Sep-09 Fri 6.29 ### 6.23 ### 1,338,758 ### 78.0 78.0 0.0
2016-Sep-08 Thu 6.22 ### 6.2 ### 1,881,083 5,831,357 ### ### 0.0
2016-Sep-07 Wed 6.22 ### ### 6.27 73.2 73.2 0.4
2016-Sep-06 Tue 6.2 6.24 ### 6.24 1,140,771 ### ### ### 0.4
2016-Sep-05 Mon 6.2 6.27 6.2 6.23 72.4 72.4 0.4
2016-Sep-02 Fri ### ### 6.21 6.23 862,721 2,678,748 ### ### 0.4
2016-Sep-01 Thu 6.41 6.44 ### ### 26.7 26.7 0.0
2016-Aug-31 Wed 6.47 6.48 ### 6.41 30.0 30.0 0.5
2016-Aug-30 Tue 6.55 6.56 6.47 6.47 23.2 23.2 0.5
2016-Aug-29 Mon 6.59 ### 6.46 6.53 744,586 ### ### ### ###
2016-Aug-26 Fri 6.58 ### 6.52 ### 787,184 ### ### ### 0.0
2016-Aug-25 Thu ### ### 6.59 ### 632,479 ### ### ### 0.0
2016-Aug-24 Wed ### ### 6.555 ### 79.7 79.7 0.0
2016-Aug-23 Tue 6.55 ### 6.52 6.58 661,552 2,156,659 ### ### 0.5
2016-Aug-22 Mon 6.52 6.57 6.48 6.51 ### ### ###
2016-Aug-19 Fri 6.53 6.53 6.47 6.52 546,043 3,549,279 30.0 30.0 0.5
2016-Aug-18 Thu 6.55 6.55 6.47 6.51 ### ### ###
2016-Aug-17 Wed 6.47 6.51 6.445 6.49 575,381 ### ### ### ###
2016-Aug-16 Tue 6.51 6.52 6.45 6.47 733,943 4,759,620 ### ### 0.5
2016-Aug-15 Mon 6.5 6.545 6.5 6.5 672,442 ### 68.5 68.5 0.5
2016-Aug-12 Fri 6.5 6.53 6.48 6.51 ### ### ###
2016-Aug-11 Thu 6.44 6.47 6.42 6.44 1,014,283 6,537,053 67.2 67.2 0.5
2016-Aug-10 Wed 6.47 6.48 6.4 6.42 ### ### 0.5
2016-Aug-09 Tue 6.52 6.54 6.44 6.47 ### ### 0.5
2016-Aug-08 Mon 6.58 6.59 6.48 6.51 ### ### ###
2016-Aug-05 Fri 6.48 6.59 6.48 6.56 1,459,689 ### ### ### 0.5
2016-Aug-04 Thu 6.5 6.54 6.45 6.47 ### ### 0.5
2016-Aug-03 Wed 6.59 6.59 6.49 6.49 1,735,878 11,352,642 25.3 25.3 ###
2016-Aug-02 Tue 6.7 6.7 ### ### ### ### 0.0
2016-Aug-01 Mon 6.7 6.72 ### ### 815,084 2,738,682 30.0 30.0 0.0
2016-Jul-29 Fri ### ### ### ### 983,422 0 ### ### 0.0
2016-Jul-28 Thu 6.59 ### 6.58 ### 68.6 68.6 0.0
2016-Jul-27 Wed ### ### 6.56 6.56 1,115,688 3,659,456 ### ### 0.5
2016-Jul-26 Tue 6.54 ### 6.54 6.58 ### ### 0.5
2016-Jul-25 Mon 6.59 ### 6.54 6.55 1,530,477 5,004,659 ### ### 0.5
2016-Jul-22 Fri ### ### 6.57 6.59 657,528 2,159,979 26.6 26.6 ###
2016-Jul-21 Thu ### 6.7 ### ### 1,630,959 ### ### ### 0.0
2016-Jul-20 Wed ### ### 6.53 6.59 ### ### ###
2016-Jul-19 Tue ### 6.76 ### ### 957,220 ### ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 1,111,628 0 ### ### 0.0
2016-Jul-15 Fri ### ### 6.56 6.59 1,265,727 4,151,584 ### ### ###
2016-Jul-14 Thu 6.54 6.59 6.52 6.58 954,341 ### ### ### 0.5
2016-Jul-13 Wed 6.5 6.57 6.47 6.49 31.6 31.6 ###
2016-Jul-12 Tue 6.42 6.5 6.41 6.47 990,850 ### ### ### 0.5
2016-Jul-11 Mon ### 6.47 ### 6.41 850,048 ### 67.4 67.4 0.5
2016-Jul-08 Fri ### 6.42 ### ### 67.2 67.2 0.0
2016-Jul-07 Thu ### 6.44 ### 6.41 1,518,643 ### 71.2 71.2 0.5
2016-Jul-06 Wed ### ### ### ### 1,946,079 0 70.9 70.9 0.0
2016-Jul-05 Tue ### ### ### ### 39.9 39.9 0.0
2016-Jul-04 Mon ### ### 6.27 ### 1,057,726 3,315,971 64.1 64.1 0.0
2016-Jul-01 Fri ### 6.44 6.28 ### 29.5 29.5 0.0
2016-Jun-30 Thu 6.24 ### ### ### 76.1 76.1 0.0
2016-Jun-29 Wed ### 6.25 ### 6.23 1,754,250 ### ### ### 0.4
2016-Jun-28 Tue 6 ### 5.955 ### 1,955,941 ### 81.9 81.9 0.0
2016-Jun-27 Mon ### ### ### ### 1,288,325 0 26.8 26.8 0.0
2016-May-27 Fri ### 6.43 ### 6.41 1,086,452 3,492,943 69.9 69.9 0.5
2016-May-26 Thu ### ### 6.29 ### 1,612,877 ### ### ### 0.0
2016-May-25 Wed 6.27 ### 6.24 6.28 1,237,747 3,861,770 ### ### 0.4
2016-May-24 Tue 6.2 6.22 ### 6.2 74.6 74.6 0.4
2016-May-23 Mon ### ### ### 6.23 1,601,629 0 ### ### 0.4
2016-May-20 Fri 6.26 ### 6.25 ### ### ### 0.0
2016-May-19 Thu 6.25 ### 6.23 6.29 85.4 85.4 ###
2016-May-18 Wed ### ### 6.22 6.23 ### ### 0.4
2016-May-17 Tue 6.49 6.49 ### 6.22 9.8 9.8 0.4
2016-May-16 Mon ### 6.48 ### 6.41 77.0 77.0 0.5
2016-May-13 Fri 6.49 6.5 ### 6.4 1,541,985 5,011,451 ### ### 0.5
2016-May-12 Thu 6.5 6.5 6.4 6.46 710,959 4,585,685 ### ### ###
2016-May-11 Wed 6.58 ### 6.48 6.49 1,004,953 3,256,047 ### ### ###
2016-May-10 Tue 6.49 ### 6.41 6.48 936,376 3,001,085 ### ### 0.5
2016-May-09 Mon 6.43 6.54 6.43 6.49 1,161,320 ### ### ### ###
2016-May-06 Fri 6.4 6.47 ### 6.45 68.2 68.2 ###
2016-May-05 Thu 6.45 6.56 6.44 6.5 1,645,786 ### ### ### 0.5
2016-May-04 Wed ### ### 6.46 6.47 ### ### 0.5
2016-May-03 Tue 6.45 6.56 6.42 6.56 ### ### 0.5
2016-May-02 Mon ### 6.41 ### 6.4 1,477,254 ### ### ### 0.5
2016-Apr-29 Fri ### 6.42 ### 6.4 722,880 2,320,444 67.4 67.4 0.5
2016-Apr-28 Thu ### 6.44 ### ### 885,389 2,850,952 69.8 69.8 0.0
2016-Apr-27 Wed 6.28 ### 6.24 ### 2,539,284 ### ### ### 0.0
2016-Apr-26 Tue 6.21 6.27 6.2 6.23 ### ### 0.4
2016-Apr-22 Fri 6.4 6.4 6.23 6.23 769,274 ### ### ### 0.4
2016-Apr-21 Thu ### ### 6.27 ### 982,475 3,080,059 ### ### 0.0
2016-Apr-20 Wed 6.2 6.27 ### 6.25 ### ### ###
2016-Apr-19 Tue ### 6.2 ### ### 4,192,857 12,997,856 37.0 37.0 0.0
2016-Apr-18 Mon ### ### ### ### 1,319,729 0 ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 866,526 0 19.6 19.6 0.0
2016-Apr-14 Thu ### ### ### ### 1,582,547 0 ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 29.1 29.1 0.0
2016-Apr-12 Tue 6 6.045 ### ### 72.7 72.7 0.0
2016-Apr-11 Mon ### ### ### ### 22.0 22.0 0.0
2016-Apr-08 Fri ### ### ### ### 730,820 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 663,877 0 24.6 24.6 0.0
2016-Apr-06 Wed ### ### ### ### 1,859,280 0 65.7 65.7 0.0
2016-Apr-05 Tue 6.2 6.245 ### ### 886,253 2,767,324 40.1 40.1 0.0
2016-Apr-04 Mon 6.21 6.27 ### 6.2 821,176 2,574,386 32.4 32.4 0.4
2016-Apr-01 Fri 6.27 ### 6.22 6.24 954,721 2,969,182 34.7 34.7 0.4
2016-Mar-31 Thu ### ### 6.26 6.28 1,707,747 5,345,248 ### ### 0.4
2016-Mar-30 Wed 6.26 ### 6.24 6.27 1,743,841 5,440,783 ### ### 0.4
2016-Mar-29 Tue 6.25 ### 6.21 6.22 ### ### 0.4
2016-Mar-24 Thu ### 6.29 ### 6.29 1,662,025 ### ### ### ###
2016-Mar-23 Wed ### ### ### ### 35.0 35.0 0.0
2016-Mar-22 Tue 6.41 6.45 ### 6.2 1,986,749 ### 11.5 11.5 0.4
2016-Mar-21 Mon 6.4 6.52 6.4 6.45 986,743 6,374,359 ### ### ###
2016-Mar-18 Fri 6.49 6.49 6.42 6.47 33.1 33.1 0.5
2016-Mar-17 Thu 6.5 6.53 6.4 6.4 ### ### 0.5
2016-Mar-16 Wed 6.45 6.49 6.41 6.48 ### ### 0.5
2016-Mar-15 Tue 6.44 6.45 ### 6.4 41.8 41.8 0.5
2016-Mar-14 Mon 6.45 6.5 6.42 6.48 1,090,057 ### 78.6 78.6 0.5
2016-Mar-11 Fri ### 6.49 ### 6.43 ### ### ###
2016-Mar-10 Thu 6.4 6.42 ### ### 28.7 28.7 0.0
2016-Mar-09 Wed 6.2 6.4 6.2 ### 88.0 88.0 0.0
2016-Mar-08 Tue 6.27 ### ### 6.24 5,810,849 0 40.4 40.4 0.4
2016-Mar-07 Mon 6.28 ### 6.22 6.24 2,183,479 ### 29.6 29.6 0.4
2016-Mar-04 Fri ### 6.42 6.24 6.25 ### ### ###
2016-Mar-03 Thu 6.5 6.5 ### ### 979,574 ### 15.1 15.1 0.0
2016-Mar-02 Wed 6.47 6.49 6.4 6.43 549,745 ### 28.4 28.4 ###
2016-Mar-01 Tue 6.52 6.59 ### 6.41 ### ### 0.5
2016-Feb-29 Mon 6.52 ### 6.49 6.53 826,659 ### 69.5 69.5 ###
2016-Feb-26 Fri 6.53 6.53 6.43 6.5 31.5 31.5 0.5
2016-Feb-25 Thu 6.56 ### 6.5 6.51 3,044,649 ### 35.3 35.3 ###
2016-Feb-24 Wed 6.51 6.55 6.44 6.5 666,889 4,331,444 ### ### 0.5
2016-Feb-23 Tue 6.53 6.59 6.49 6.51 590,725 3,863,341 ### ### ###
2016-Feb-22 Mon 6.57 ### 6.52 6.53 ### ### ###
2016-Feb-19 Fri 6.58 ### 6.55 6.56 972,729 3,185,687 ### ### 0.5
2016-Feb-18 Thu 6.55 ### 6.55 ### 1,299,023 ### 70.0 70.0 0.0
2016-Feb-17 Wed 6.5 6.53 ### 6.5 ### ### 0.5
2016-Feb-16 Tue 6.41 6.47 ### 6.45 ### ### ###
2016-Feb-15 Mon ### 6.4 ### 6.4 837,625 ### 74.1 74.1 0.5
2016-Feb-12 Fri 6.44 6.45 6.275 ### ### ### 0.0
2016-Feb-11 Thu 6.44 6.47 ### 6.46 984,842 ### 66.2 66.2 ###
2016-Feb-10 Wed 6.53 6.54 ### 6.44 1,178,589 3,853,986 36.1 36.1 0.5
2016-Feb-09 Tue 6.49 6.55 6.44 6.49 ### ### ###
2016-Feb-08 Mon 6.47 ### 6.47 ### 1,487,721 4,812,777 ### ### 0.0
2016-Feb-05 Fri 6.49 6.53 6.45 6.5 1,567,279 10,171,640 ### ### 0.5
2016-Feb-04 Thu 6.4 6.53 ### 6.49 965,356 3,151,887 ### ### ###
2016-Feb-03 Wed ### 6.43 ### ### 1,676,850 5,391,072 82.4 82.4 0.0
2016-Feb-02 Tue 6.53 6.57 6.43 6.45 ### ### ###
2016-Feb-01 Mon 6.55 ### 6.55 6.56 73.0 73.0 0.5
2016-Jan-29 Fri 6.48 6.55 6.44 6.47 32.0 32.0 0.5
2016-Jan-28 Thu 6.52 6.57 6.43 6.53 912,924 ### ### ### ###
2016-Jan-27 Wed 6.56 ### 6.52 6.55 38.6 38.6 0.5
2016-Jan-25 Mon 6.58 ### 6.54 ### 821,779 ### ### ### 0.0
2016-Jan-22 Fri 6.5 6.55 6.4 6.49 ### ### ###
2016-Jan-21 Thu 6.49 6.57 6.4 6.46 1,977,074 12,821,324 ### ### ###
2016-Jan-20 Wed ### 6.485 ### 6.42 2,008,258 6,511,776 80.1 80.1 0.5
2016-Jan-19 Tue ### 6.49 ### 6.42 ### ### 0.5
2016-Jan-18 Mon ### ### ### ### 86.0 86.0 0.0
2016-Jan-15 Fri ### 6.24 ### ### ### ### 0.0
2016-Jan-14 Thu ### ### ### ### 28.9 28.9 0.0
2016-Jan-13 Wed ### ### ### 6.29 760,026 0 ### ### ###
2016-Jan-12 Tue 6.27 ### 6.2 6.22 30.7 30.7 0.4
2016-Jan-11 Mon 6.26 6.27 ### 6.26 72.5 72.5 0.4
2016-Jan-08 Fri ### ### 6.27 ### 67.1 67.1 0.0
2016-Jan-07 Thu 6.51 6.52 ### ### ### ### 0.0
2016-Jan-06 Wed 6.74 6.74 6.44 6.47 ### ### 0.5
2016-Jan-05 Tue 6.7 6.7 ### ### ### ### 0.0
2016-Jan-04 Mon ### 6.8 ### 6.7 ### ### 0.5
2015-Dec-31 Thu ### 6.74 ### ### 24.9 24.9 0.0
2015-Dec-30 Wed 6.76 6.76 6.59 ### ### ### 0.0
2015-Dec-29 Tue ### ### ### ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 71.6 71.6 0.0
2015-Dec-23 Wed ### ### 6.29 ### 1,005,687 3,162,885 27.0 27.0 0.0
2015-Dec-22 Tue 6.26 ### 6.26 ### 916,577 2,868,886 81.3 81.3 0.0
2015-Dec-21 Mon 6.28 ### 6.21 6.24 815,029 ### ### ### 0.4
2015-Dec-18 Fri 6.24 ### 6.22 ### 1,235,951 ### 77.5 77.5 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### 6.24 ### ### ### 0.0
2015-Dec-15 Tue ### ### 6.26 ### 1,682,428 ### 74.8 74.8 0.0
2015-Dec-14 Mon 6.29 ### 6.24 6.29 1,996,154 ### ### ### ###
2015-Dec-11 Fri ### ### 6.27 ### 30.9 30.9 0.0
2015-Dec-10 Thu ### ### 6.23 ### ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue ### 6.42 ### 6.4 2,185,086 7,014,126 86.9 86.9 0.5
2015-Dec-07 Mon ### ### 6.29 ### 1,679,944 5,283,423 ### ### 0.0
2015-Dec-04 Fri 6.25 ### ### 6.25 2,327,186 0 69.2 69.2 ###
2015-Dec-03 Thu ### ### 6.28 ### 1,183,850 3,717,289 ### ### 0.0
2015-Dec-02 Wed ### ### 6.24 ### 1,051,971 3,282,149 38.2 38.2 0.0
2015-Dec-01 Tue 6.29 6.4 6.25 ### ### ### 0.0
2015-Nov-30 Mon ### ### 6.22 6.26 ### ### 0.4
2015-Nov-27 Fri ### ### 6.26 ### 892,183 ### ### ### 0.0
2015-Nov-26 Thu 6.24 ### 6.24 ### 1,092,258 3,407,844 84.7 84.7 0.0
2015-Nov-25 Wed ### ### 6.21 6.25 20.4 20.4 ###
2015-Nov-24 Tue 6.47 6.48 ### ### 1,461,680 4,735,843 ### ### 0.0
2015-Nov-23 Mon ### 6.5 ### 6.47 1,715,481 ### 87.2 87.2 0.5
2015-Nov-20 Fri ### ### 6.26 ### ### ### 0.0
2015-Nov-19 Thu ### ### 6.24 6.29 ### ### ###
2015-Nov-18 Wed ### ### ### 6.28 1,468,851 0 83.4 83.4 0.4
2015-Nov-17 Tue ### 6.28 ### 6.22 67.3 67.3 0.4
2015-Nov-16 Mon ### 6.2 ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 1,334,446 0 ### ### 0.0
2015-Nov-12 Thu ### 6.23 5.72 ### 2,008,827 12,002,741 94.0 94.0 0.0
2015-Nov-11 Wed ### ### ### ### 1,184,272 0 ### ### 0.0
2015-Nov-10 Tue ### ### 5.86 ### ### ### 0.0
2015-Nov-09 Mon ### ### ### ### 973,870 0 82.2 82.2 0.0
2015-Nov-06 Fri ### ### ### 6 ### ### 0.4
2015-Nov-05 Thu 6 ### ### ### ### ### 0.0
2015-Nov-04 Wed 6 ### ### ### ### ### 0.0
2015-Nov-03 Tue ### ### 5.84 ### 1,097,055 ### ### ### 0.0
2015-Nov-02 Mon ### ### 5.84 5.84 ### ### 0.4
2015-Oct-30 Fri 5.78 ### 5.76 ### 85.6 85.6 0.0
2015-Oct-29 Thu ### ### 5.79 5.82 1,030,076 2,982,070 ### ### 0.4
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue 5.87 ### 5.82 ### ### ### 0.0
2015-Oct-26 Mon 5.77 5.88 5.75 5.82 1,198,143 ### 82.2 82.2 0.4
2015-Oct-23 Fri ### 5.745 ### 5.74 1,093,026 ### ### ### 0.4
2015-Oct-22 Thu 5.53 5.59 5.47 5.57 753,987 4,169,548 74.1 74.1 0.4
2015-Oct-21 Wed 5.51 5.55 5.475 5.51 64.6 64.6 ###
2015-Oct-20 Tue 5.52 5.58 5.51 5.54 76.3 76.3 0.4
2015-Oct-19 Mon ### ### 5.53 5.54 25.7 25.7 0.4
2015-Oct-16 Fri 5.58 ### 5.53 ### 910,422 ### 73.6 73.6 0.0
2015-Oct-15 Thu 5.5 5.5 5.42 5.5 64.6 64.6 0.4
2015-Oct-14 Wed ### 5.49 ### 5.45 1,637,249 4,494,248 78.4 78.4 ###
2015-Oct-13 Tue 5.5 5.52 5.43 5.45 1,452,147 ### 28.6 28.6 ###
2015-Oct-12 Mon 5.48 5.57 5.48 5.53 78.2 78.2 ###
2015-Oct-09 Fri 5.5 5.54 5.45 5.5 1,391,546 7,646,545 67.3 67.3 0.4
2015-Oct-08 Thu 5.5 5.5 5.43 5.45 1,249,352 ### ### ### ###
2015-Oct-07 Wed 5.49 5.51 ### 5.42 1,829,283 5,039,674 20.7 20.7 0.4
2015-Oct-06 Tue 5.51 5.55 5.45 5.47 2,323,189 ### 30.6 30.6 ###
2015-Oct-05 Mon 5.42 5.51 5.4 5.5 829,487 4,524,851 ### ### 0.4
2015-Oct-02 Fri ### 5.46 ### 5.43 ### ### 0.4
2015-Oct-01 Thu ### 5.47 ### 5.46 ### ### ###
2015-Sep-30 Wed 5.27 ### 5.27 ### 1,315,557 ### 74.9 74.9 0.0
2015-Sep-29 Tue ### ### ### ### 35.0 35.0 0.0
2015-Sep-28 Mon ### 5.48 ### 5.47 1,822,526 4,993,721 77.5 77.5 ###
2015-Sep-25 Fri 5.52 5.52 ### 5.41 16.3 16.3 ###
2015-Sep-24 Thu ### 5.5 ### 5.49 82.8 82.8 0.4
2015-Sep-23 Wed ### ### 5.29 ### 2,154,726 5,699,250 ### ### 0.0
2015-Sep-22 Tue 5.4 5.46 ### ### 2,378,678 ### 32.4 32.4 0.0
2015-Sep-21 Mon 5.44 5.48 ### ### ### ### 0.0
2015-Sep-18 Fri 5.56 ### 5.5 5.56 2,318,641 ### ### ### 0.4
2015-Sep-17 Thu ### ### 5.49 5.56 28.4 28.4 0.4
2015-Sep-16 Wed 5.54 5.55 5.48 5.54 64.6 64.6 0.4
2015-Sep-15 Tue 5.55 5.56 5.44 5.45 20.6 20.6 ###
2015-Sep-14 Mon 5.57 ### 5.52 5.54 ### ### 0.4
2015-Sep-11 Fri 5.51 5.59 5.51 5.52 1,233,575 6,846,341 72.6 72.6 0.4
2015-Sep-10 Thu 5.5 5.59 5.48 5.55 ### ### ###
2015-Sep-09 Wed 5.57 ### 5.54 ### 3,728,520 ### 71.4 71.4 0.0
2015-Sep-08 Tue 5.52 5.56 5.5 5.55 4,301,620 23,787,958 67.9 67.9 ###
2015-Sep-07 Mon 5.54 5.55 5.44 5.49 27.6 27.6 0.4
2015-Sep-04 Fri 5.52 5.58 5.46 5.55 1,373,150 7,579,787 ### ### ###
2015-Sep-03 Thu ### ### 5.44 5.52 2,259,858 ### ### ### 0.4
2015-Sep-02 Wed 5.48 ### 5.44 ### 2,360,249 6,419,877 84.3 84.3 0.0
2015-Sep-01 Tue ### ### 5.53 5.57 1,810,841 5,006,975 ### ### 0.4
2015-Aug-31 Mon ### ### 5.58 ### 2,102,782 ### ### ### 0.0
2015-Aug-28 Fri ### ### 5.53 ### ### ### 0.0
2015-Aug-27 Thu 5.58 ### 5.54 5.57 ### ### 0.4
2015-Aug-26 Wed 5.42 5.55 5.41 5.55 76.0 76.0 ###
2015-Aug-25 Tue ### ### ### 5.53 ### ### ###
2015-Aug-24 Mon 5.52 5.52 5.425 5.47 ### ### ###
2015-Aug-21 Fri ### ### 5.56 ### ### ### 0.0
2015-Aug-20 Thu ### 5.75 ### 5.7 79.1 79.1 0.4
2015-Aug-19 Wed 5.71 5.75 ### 5.75 1,115,770 ### 76.9 76.9 ###
2015-Aug-18 Tue 5.82 5.83 ### 5.7 19.8 19.8 0.4
2015-Aug-17 Mon 5.8 5.89 5.75 5.76 30.8 30.8 ###
2015-Aug-14 Fri 5.76 5.84 5.74 5.75 33.1 33.1 ###
2015-Aug-13 Thu 5.79 5.82 ### 5.8 ### ### 0.4
2015-Aug-12 Wed 5.85 5.89 5.79 5.79 1,688,186 ### 35.1 35.1 ###
2015-Aug-11 Tue ### ### 5.83 5.86 1,125,627 ### ### ### 0.4
2015-Aug-10 Mon ### ### 5.84 5.88 ### ### 0.4
2015-Aug-07 Fri 5.89 ### 5.85 5.89 1,050,022 ### 79.1 79.1 ###
2015-Aug-06 Thu ### ### ### ### 764,589 0 ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 563,354 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 1,077,058 0 ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 29.2 29.2 0.0
2015-Jul-31 Fri ### ### ### ### 3,475,387 0 75.7 75.7 0.0
2015-Jul-30 Thu ### ### ### ### 1,737,847 0 84.8 84.8 0.0
2015-Jul-29 Wed 5.84 ### 5.83 ### 1,035,157 3,017,482 83.4 83.4 0.0
2015-Jul-28 Tue 5.79 5.845 5.73 5.82 ### ### 0.4
2015-Jul-27 Mon 5.81 ### 5.8 ### 84.5 84.5 0.0
2015-Jul-24 Fri 5.8 5.87 5.78 5.86 ### ### 0.4
2015-Jul-23 Thu 5.84 5.88 5.83 5.85 73.4 73.4 0.4
2015-Jul-22 Wed 5.85 5.85 5.82 5.84 3,128,950 18,257,423 ### ### 0.4
2015-Jul-21 Tue 5.82 5.86 5.76 5.85 75.3 75.3 0.4
2015-Jul-20 Mon 5.81 5.81 5.75 5.8 32.4 32.4 0.4
2015-Jul-17 Fri 5.84 5.84 5.74 5.78 1,197,742 6,934,926 ### ### 0.4
2015-Jul-16 Thu 5.81 5.82 5.74 5.81 76.1 76.1 ###
2015-Jul-15 Wed 5.7 5.77 ### 5.75 72.2 72.2 ###
2015-Jul-14 Tue ### 5.71 ### ### 68.9 68.9 0.0
2015-Jul-13 Mon 5.55 ### 5.55 5.58 77.9 77.9 0.4
2015-Jul-10 Fri ### ### 5.57 5.58 27.7 27.7 0.4
2015-Jul-09 Thu ### ### 5.58 ### 1,795,541 5,009,559 ### ### 0.0
2015-Jul-08 Wed 5.8 5.85 5.7 5.7 1,632,684 9,428,750 26.0 26.0 0.4
2015-Jul-07 Tue 5.81 5.87 5.77 5.82 1,715,074 ### 66.1 66.1 0.4
2015-Jul-06 Mon 5.75 5.8 5.72 5.76 1,008,149 ### ### ### ###
2015-Jul-03 Fri 5.85 5.89 ### 5.84 2,392,382 ### 38.2 38.2 0.4
2015-Jul-02 Thu 5.77 ### 5.77 ### 1,842,845 ### ### ### 0.0
2015-Jul-01 Wed 5.72 5.81 5.72 5.79 1,567,980 ### 71.6 71.6 ###
2015-Jun-30 Tue ### 5.74 ### 5.72 1,661,226 ### 65.3 65.3 0.4
2015-Jun-29 Mon 5.78 5.81 5.71 5.72 1,580,380 9,102,988 ### ### 0.4
2015-Jun-26 Fri 5.84 5.85 5.8 5.82 ### ### 0.4
2015-Jun-25 Thu 5.89 5.89 5.82 5.83 ### ### ###
2015-Jun-24 Wed ### ### 5.87 5.89 27.7 27.7 ###
2015-Jun-23 Tue 5.83 ### 5.81 ### 85.3 85.3 0.0
2015-Jun-22 Mon 5.8 5.82 5.78 5.81 982,970 5,701,226 74.5 74.5 ###
2015-Jun-19 Fri 5.86 ### 5.79 5.8 1,723,145 ### ### ### 0.4
2015-Jun-18 Thu 5.82 5.855 5.8 5.81 ### ### ###
2015-Jun-17 Wed 5.87 5.88 5.8 5.86 ### ### 0.4
2015-Jun-16 Tue 5.85 5.86 5.8 5.82 1,602,273 9,341,251 31.0 31.0 0.4
2015-Jun-15 Mon 5.85 5.86 5.81 5.84 ### ### 0.4
2015-Jun-12 Fri 5.83 5.85 5.8 5.82 1,244,925 7,251,688 28.0 28.0 0.4
2015-Jun-11 Thu 5.78 5.85 5.76 5.83 75.4 75.4 ###
2015-Jun-10 Wed 5.82 5.82 ### 5.76 1,580,545 4,599,385 ### ### ###
2015-Jun-09 Tue 5.75 5.78 5.7 5.71 ### ### 0.4
2015-Jun-05 Fri 5.79 5.79 ### 5.74 1,839,187 5,324,446 22.3 22.3 0.4
2015-Jun-04 Thu 5.75 5.79 ### 5.75 80.3 80.3 ###
2015-Jun-03 Wed 5.75 5.77 5.7 5.73 2,151,288 ### 36.9 36.9 ###
2015-Jun-02 Tue 5.85 5.86 5.75 5.79 1,604,448 9,313,820 34.4 34.4 ###
2015-Jun-01 Mon 5.89 5.89 5.75 5.86 2,230,776 ### ### ### 0.4
2015-May-29 Fri 5.79 5.89 5.79 5.87 ### ### ###
2015-May-28 Thu 5.85 5.85 5.74 5.75 2,139,972 ### 16.9 16.9 ###
2015-May-27 Wed 5.75 5.85 5.71 5.81 1,583,844 ### ### ### ###
2015-May-26 Tue ### ### 5.86 5.86 1,483,459 ### ### ### 0.4
2015-May-25 Mon 5.86 ### 5.85 ### 1,162,855 3,401,350 82.5 82.5 0.0
2015-May-22 Fri 5.89 ### 5.86 5.86 1,009,942 ### ### ### 0.4
2015-May-21 Thu 5.88 ### 5.84 5.85 3,294,723 ### 26.1 26.1 0.4
2015-May-20 Wed ### ### 5.87 ### ### ### 0.0
2015-May-19 Tue ### 6.2 ### ### ### ### 0.0
2015-May-18 Mon 6.4 6.44 ### ### ### ### 0.0
2015-May-15 Fri 6.45 6.55 6.45 6.55 ### ### 0.5
2015-May-14 Thu 6.4 6.44 ### ### ### ### 0.0
2015-May-13 Wed 6.49 6.5 6.4 6.48 27.5 27.5 0.5
2015-May-12 Tue ### 6.5 ### 6.49 1,068,155 ### 89.6 89.6 ###
2015-May-11 Mon ### 6.43 ### ### 1,422,953 ### 36.2 36.2 0.0
2015-May-08 Fri 6.25 ### 6.25 ### ### ### 0.0
2015-May-07 Thu 6.22 ### ### ### 83.4 83.4 0.0
2015-May-06 Wed ### ### 6.26 6.29 1,212,025 ### 28.7 28.7 ###
2015-May-05 Tue ### ### 6.4 6.45 ### ### ###
2015-May-04 Mon 6.58 6.59 ### 6.51 17.8 17.8 ###
2015-May-01 Fri ### 6.47 6.27 6.43 740,226 ### 69.5 69.5 ###
2015-Apr-30 Thu ### 6.41 6.26 ### 26.9 26.9 0.0
2015-Apr-29 Wed 6.53 6.58 6.4 6.4 1,235,445 ### 19.4 19.4 0.5
2015-Apr-28 Tue 6.74 6.78 6.52 6.53 1,463,125 9,729,781 ### ### ###
2015-Apr-27 Mon 6.72 6.88 6.72 6.73 1,348,577 9,170,323 68.3 68.3 ###
2015-Apr-24 Fri 6.55 6.74 6.53 6.71 85.2 85.2 ###
2015-Apr-23 Thu 6.47 6.52 ### 6.5 1,093,953 3,566,286 76.2 76.2 0.5
2015-Apr-22 Wed 6.57 ### 6.48 6.53 ### ### ###
2015-Apr-21 Tue 6.51 6.57 6.46 6.53 1,170,545 ### 74.9 74.9 ###
2015-Apr-20 Mon 6.45 6.47 ### 6.42 ### ### 0.5
2015-Apr-17 Fri 6.47 6.52 6.4 6.42 905,978 ### 31.6 31.6 0.5
2015-Apr-16 Thu 6.55 6.55 6.41 6.45 831,681 ### ### ### ###
2015-Apr-15 Wed 6.49 6.52 6.43 6.46 32.1 32.1 ###
2015-Apr-14 Tue 6.49 6.53 6.46 6.48 1,234,284 8,016,674 31.1 31.1 0.5
2015-Apr-13 Mon 6.53 6.55 6.47 6.52 35.5 35.5 0.5
2015-Apr-10 Fri 6.53 6.55 6.49 6.52 669,125 ### ### ### 0.5
2015-Apr-09 Thu 6.53 6.55 6.49 6.51 ### ### ###
2015-Apr-08 Wed 6.55 6.59 6.44 6.5 1,000,841 6,520,479 ### ### 0.5
2015-Apr-07 Tue 6.58 ### 6.48 6.51 881,378 ### 28.0 28.0 ###
2015-Apr-02 Thu ### 6.51 ### 6.51 ### ### ###
2015-Apr-01 Wed ### 6.41 ### ### 23.5 23.5 0.0
2015-Mar-31 Tue ### 6.44 6.27 6.4 ### ### 0.5
2015-Mar-30 Mon 6.2 6.25 ### 6.22 79.3 79.3 0.4
2015-Mar-27 Fri 6.2 6.29 ### 6.26 73.4 73.4 0.4
2015-Mar-26 Thu 6.2 6.25 ### ### ### ### 0.0
2015-Mar-25 Wed ### ### 6.26 ### ### ### 0.0
2015-Mar-24 Tue ### ### 6.27 ### ### ### 0.0
2015-Mar-23 Mon 6.24 ### 6.22 6.27 1,459,271 ### ### ### 0.4
2015-Mar-20 Fri 6.25 ### ### 6.23 ### ### 0.4
2015-Mar-19 Thu ### 6.2 ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 11.3 11.3 0.0
2015-Mar-17 Tue ### ### 6.25 ### 77.1 77.1 0.0
2015-Mar-16 Mon 6.22 6.23 ### 6.22 72.5 72.5 0.4
2015-Mar-13 Fri 6.22 6.23 6.125 6.22 ### ### 0.4
2015-Mar-12 Thu ### 6.26 ### 6.22 1,523,943 4,769,941 ### ### 0.4
2015-Mar-11 Wed ### ### ### ### 1,192,180 0 ### ### 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon 6.22 6.27 ### ### ### ### 0.0
2015-Mar-06 Fri ### 6.255 ### 6.25 1,290,825 4,037,055 ### ### ###
2015-Mar-05 Thu 6.26 6.26 ### ### 1,333,973 ### ### ### 0.0
2015-Mar-04 Wed ### ### 6.22 6.23 1,260,357 ### 25.2 25.2 0.4
2015-Mar-03 Tue ### ### 6.24 6.28 1,455,654 4,541,640 26.1 26.1 0.4
2015-Mar-02 Mon 6.21 6.27 6.21 6.24 1,620,377 10,111,152 73.9 73.9 0.4
2015-Feb-27 Fri 6.24 6.26 ### ### 20.4 20.4 0.0
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 1,540,774 0 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 893,671 0 24.1 24.1 0.0
2015-Feb-23 Mon ### ### ### ### 29.7 29.7 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 1,084,287 0 ### ### 0.0
2015-Feb-17 Tue ### ### ### ### 25.6 25.6 0.0
2015-Feb-16 Mon ### ### ### ### ### ### 0.0
2015-Feb-13 Fri ### ### ### ### 1,317,926 0 ### ### 0.0
2015-Feb-12 Thu 6.2 6.2 ### ### ### ### 0.0
2015-Feb-11 Wed ### 6.22 ### ### 1,198,175 3,726,324 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 72.8 72.8 0.0
2015-Feb-09 Mon ### ### ### ### 1,301,077 0 ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 1,705,155 0 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 73.0 73.0 0.0
2015-Feb-04 Wed 6.2 6.22 ### ### 1,319,171 4,102,621 12.1 12.1 0.0
2015-Feb-03 Tue ### ### 6 ### 63.3 63.3 0.0
2015-Feb-02 Mon ### ### ### ### 1,156,081 0 ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu 6 ### ### ### 25.5 25.5 0.0
2015-Jan-28 Wed ### ### ### 6 18.3 18.3 0.4
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### 5.83 ### 848,325 ### ### ### 0.0
2015-Jan-22 Thu 5.81 5.85 5.78 5.8 704,579 4,097,126 33.3 33.3 0.4
2015-Jan-21 Wed 5.75 5.83 5.72 5.8 74.6 74.6 0.4
2015-Jan-20 Tue ### 5.75 ### ### ### ### 0.0
2015-Jan-19 Mon 5.71 5.79 ### 5.71 1,182,229 3,422,552 ### ### 0.4
2015-Jan-16 Fri 5.72 5.78 ### ### 1,443,859 4,172,752 ### ### 0.0
2015-Jan-15 Thu 5.82 5.82 5.72 5.78 23.8 23.8 0.4
2015-Jan-14 Wed 5.8 5.8 5.71 5.76 30.6 30.6 ###
2015-Jan-13 Tue 5.8 5.83 5.76 5.8 501,947 2,908,782 ### ### 0.4
2015-Jan-12 Mon 5.8 5.83 ### 5.8 74.8 74.8 0.4
2015-Jan-09 Fri 5.86 5.89 5.81 5.88 493,388 ### 68.2 68.2 0.4
2015-Jan-08 Thu 5.82 ### 5.79 5.86 853,228 ### 80.2 80.2 0.4
2015-Jan-07 Wed 5.77 5.83 5.72 5.77 ### ### 0.4
2015-Jan-06 Tue 5.8 5.86 5.73 5.74 560,042 3,245,443 23.8 23.8 0.4
2015-Jan-05 Mon 5.76 ### 5.76 5.86 ### ### 0.4
2015-Jan-02 Fri 5.81 5.88 5.8 5.84 353,686 2,065,526 ### ### 0.4
2014-Dec-31 Wed 5.82 5.84 5.77 5.8 24.5 24.5 0.4
2014-Dec-30 Tue ### ### 5.8 5.8 10.2 10.2 0.4
2014-Dec-29 Mon 5.85 ### 5.82 ### ### ### 0.0
2014-Dec-24 Wed ### ### 5.81 5.83 ### ### ###
2014-Dec-23 Tue 5.88 ### 5.86 5.87 ### ### ###
2014-Dec-22 Mon 5.78 5.87 5.78 5.86 ### ### 0.4
2014-Dec-19 Fri 5.79 5.83 5.72 5.77 1,518,225 8,767,749 22.0 22.0 0.4
2014-Dec-18 Thu 5.71 ### 5.7 5.74 68.7 68.7 0.4
2014-Dec-17 Wed 5.73 5.76 ### 5.72 ### ### 0.4
2014-Dec-16 Tue ### ### ### 5.77 ### ### 0.4
2014-Dec-15 Mon ### 5.71 ### ### 925,958 ### ### ### 0.0
2014-Dec-12 Fri 5.77 5.825 5.71 5.73 25.2 25.2 ###
2014-Dec-11 Thu 5.82 ### 5.8 5.88 1,115,280 ### ### ### 0.4
2014-Dec-10 Wed 5.82 ### 5.74 5.89 81.2 81.2 ###
2014-Dec-09 Tue ### ### 5.8 5.81 23.9 23.9 ###
2014-Dec-08 Mon ### ### ### ### 76.9 76.9 0.0
2014-Dec-05 Fri ### ### 5.86 ### 982,045 ### 76.0 76.0 0.0
2014-Dec-04 Thu 5.87 ### 5.85 ### 1,082,053 ### 77.9 77.9 0.0
2014-Dec-03 Wed ### ### ### ### 92.2 92.2 0.0
2014-Dec-02 Tue ### 5.79 ### 5.77 ### ### 0.4
2014-Dec-01 Mon 5.71 5.74 ### ### ### ### 0.0
2014-Nov-28 Fri 5.81 5.81 5.7 5.71 ### ### 0.4
2014-Nov-27 Thu 5.79 5.8 5.74 5.79 ### ### ###
2014-Nov-26 Wed 5.7 5.83 5.7 5.83 ### ### ###
2014-Nov-25 Tue 5.57 ### 5.57 ### 1,755,947 ### 89.5 89.5 0.0
2014-Nov-24 Mon 5.74 5.85 5.74 5.82 929,174 ### ### ### 0.4
2014-Nov-21 Fri 5.82 5.84 5.7 5.7 1,142,977 6,594,977 15.9 15.9 0.4
2014-Nov-20 Thu 5.75 5.88 5.75 5.85 1,495,973 8,699,082 88.9 88.9 0.4
2014-Nov-19 Wed 5.8 5.87 5.78 5.84 ### ### 0.4
2014-Nov-18 Tue 5.81 5.88 5.77 5.85 ### ### 0.4
2014-Nov-17 Mon 5.82 5.84 5.74 5.82 ### ### 0.4
2014-Nov-14 Fri ### 5.84 ### 5.78 1,541,041 ### 86.9 86.9 0.4
2014-Nov-13 Thu ### ### 5.53 ### 2,055,645 5,683,858 81.1 81.1 0.0
2014-Nov-12 Wed ### ### 5.53 5.59 ### ### ###
2014-Nov-11 Tue 5.56 ### 5.54 ### 81.1 81.1 0.0
2014-Nov-10 Mon 5.56 5.56 5.51 5.55 1,055,054 5,839,723 ### ### ###
2014-Nov-07 Fri 5.51 5.56 5.48 5.56 2,665,058 14,711,120 ### ### 0.4
2014-Nov-06 Thu 5.46 5.51 5.45 5.48 1,758,757 9,637,988 ### ### ###
2014-Nov-05 Wed 5.45 5.46 5.42 5.44 ### ### 0.4
2014-Nov-04 Tue 5.4 5.47 5.4 5.47 875,984 4,760,973 85.0 85.0 ###
2014-Nov-03 Mon ### 5.42 ### 5.4 1,211,046 ### ### ### 0.4
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 946,347 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 24.0 24.0 0.0
2014-Oct-28 Tue ### ### 5.29 ### 30.9 30.9 0.0
2014-Oct-27 Mon ### ### 5.28 ### ### ### 0.0
2014-Oct-24 Fri ### 5.43 ### ### ### ### 0.0
2014-Oct-23 Thu ### 5.385 ### ### 1,412,557 ### ### ### 0.0
2014-Oct-22 Wed 5.28 ### 5.25 ### 2,167,789 5,690,446 ### ### 0.0
2014-Oct-21 Tue 5.21 ### 5.2 5.23 1,566,042 ### 78.5 78.5 ###
2014-Oct-20 Mon 5.26 5.26 ### 5.21 ### ### 0.4
2014-Oct-17 Fri ### ### 5.25 5.26 ### ### 0.4
2014-Oct-16 Thu ### ### 5.21 5.29 ### ### 0.4
2014-Oct-15 Wed ### ### ### ### 75.4 75.4 0.0
2014-Oct-14 Tue ### ### 5.27 ### ### ### 0.0
2014-Oct-13 Mon ### 5.4 5.28 ### 923,271 ### 78.5 78.5 0.0
2014-Oct-10 Fri ### 5.4 ### ### 1,228,379 3,316,623 80.3 80.3 0.0
2014-Oct-09 Thu 5.45 5.5 5.42 5.46 67.1 67.1 ###
2014-Oct-08 Wed 5.51 5.56 ### 5.41 ### ### ###
2014-Oct-07 Tue ### ### 5.51 ### ### ### 0.0
2014-Oct-06 Mon ### 5.685 ### ### ### ### 0.0
2014-Oct-03 Fri 5.5 ### 5.5 ### ### ### 0.0
2014-Oct-02 Thu 5.56 ### 5.5 5.51 26.4 26.4 ###
2014-Oct-01 Wed 5.51 ### 5.5 ### 1,239,841 ### ### ### 0.0
2014-Sep-30 Tue 5.54 5.56 5.47 5.56 1,246,557 ### 72.3 72.3 0.4
2014-Sep-29 Mon 5.53 5.59 5.52 5.53 ### ### ###
2014-Sep-26 Fri 5.5 5.575 5.5 5.56 949,154 5,255,940 ### ### 0.4
2014-Sep-25 Thu ### ### ### 5.58 1,068,953 0 21.9 21.9 0.4
2014-Sep-24 Wed ### 5.645 5.59 ### 36.0 36.0 0.0
2014-Sep-23 Tue ### ### 5.57 ### ### ### 0.0
2014-Sep-22 Mon ### ### 5.55 ### 915,676 ### ### ### 0.0
2014-Sep-19 Fri ### ### 5.58 ### ### ### 0.0
2014-Sep-18 Thu ### ### 5.59 ### 1,142,856 3,194,282 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### 5.655 5.58 ### 837,243 ### 77.0 77.0 0.0
2014-Sep-15 Mon ### ### ### ### 29.8 29.8 0.0
2014-Sep-12 Fri ### 5.72 ### 5.72 ### ### 0.4
2014-Sep-11 Thu 5.73 5.73 ### ### 605,848 1,735,754 ### ### 0.0
2014-Sep-10 Wed ### 5.73 ### 5.71 78.4 78.4 0.4
2014-Sep-09 Tue ### 5.75 ### 5.75 747,671 2,149,554 ### ### ###
2014-Sep-08 Mon ### ### 5.59 ### 536,683 1,500,028 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### ### ### 0.0
2014-Sep-04 Thu 5.73 5.75 ### ### 27.9 27.9 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 2025-07-25 08:14:54 thru 2025-07-25 08:14:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000