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

Currently Wed 26-Mar-18 03:37:24 PM AEDT

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

(DOW) DOWNER EDI LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for DOW    Limits Next Section


Company Details for (DOW) DOWNER EDI LIMITED

Listing Code DOW
Listing Name DOWNER EDI LIMITED
GICS Sector Commercial & Professional Services
ISIN Name DOWNER EDI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DOW2


Maximum Price date available .. Tuesday 17th March 2026
Latest price with VOLUME for DOW .. Tuesday 17th March 2026

DOW 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 ### 22,040 0.0
MAX 9.45 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (DOW) DOWNER EDI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Feb-10 Mon 4.85 ### 4.84 ### ### ### 0.0
2014-Feb-07 Fri ### ### 4.78 4.86 2,198,676 ### ### ### 0.3
2014-Feb-06 Thu 4.75 ### 4.72 4.89 3,417,324 8,064,884 89.2 89.2 ###
2014-Feb-05 Wed 4.76 4.87 4.745 4.8 ### ### 0.3
2014-Feb-04 Tue ### 4.86 ### 4.8 3,200,358 ### ### ### 0.3
2014-Feb-03 Mon 4.85 4.925 4.79 4.86 1,476,324 7,171,243 73.0 73.0 0.3
2014-Jan-31 Fri 4.85 ### 4.81 ### 1,716,848 ### ### ### 0.0
2014-Jan-30 Thu ### ### 4.72 4.83 3,008,583 7,100,255 ### ### 0.3
2014-Jan-29 Wed ### ### ### ### 1,356,775 0 89.7 89.7 0.0
2014-Jan-28 Tue 4.76 ### 4.76 ### 1,921,950 4,574,241 94.3 94.3 0.0
2014-Jan-24 Fri 4.88 4.955 ### 4.85 898,287 ### ### ### ###
2014-Jan-23 Thu ### ### 4.85 ### 933,157 ### 34.6 34.6 0.0
2014-Jan-22 Wed ### 5 ### ### 1,634,547 ### ### ### 0.0
2014-Jan-21 Tue ### ### 4.88 ### ### ### 0.0
2014-Jan-20 Mon 4.84 ### 4.8 ### 662,122 ### ### ### 0.0
2014-Jan-17 Fri ### ### 4.82 4.89 25.6 25.6 ###
2014-Jan-16 Thu 4.82 ### 4.8 ### 84.9 84.9 0.0
2014-Jan-15 Wed 4.77 4.78 4.7 4.75 25.3 25.3 ###
2014-Jan-14 Tue 4.73 4.81 ### 4.7 ### ### 0.3
2014-Jan-13 Mon 4.89 ### ### 4.75 ### ### ###
2014-Jan-10 Fri ### ### 4.86 ### 1,145,049 ### ### ### 0.0
2014-Jan-09 Thu 4.85 ### 4.8 ### 1,428,646 3,428,750 ### ### 0.0
2014-Jan-08 Wed 4.85 4.87 4.76 4.83 29.9 29.9 0.3
2014-Jan-07 Tue ### ### 4.75 4.81 ### ### ###
2014-Jan-06 Mon 4.82 ### 4.8 4.87 1,279,277 ### 82.6 82.6 0.3
2014-Jan-03 Fri 4.78 ### 4.71 4.8 1,630,072 ### 77.3 77.3 0.3
2014-Jan-02 Thu 4.85 ### 4.82 4.82 548,586 ### 21.5 21.5 0.3
2013-Dec-31 Tue 4.79 ### 4.78 4.86 918,380 2,194,928 82.4 82.4 0.3
2013-Dec-30 Mon 4.75 4.79 4.7 4.78 73.7 73.7 ###
2013-Dec-27 Fri 4.79 4.79 4.71 4.72 ### ### 0.3
2013-Dec-24 Tue ### 4.85 ### 4.75 1,441,476 3,495,579 ### ### ###
2013-Dec-23 Mon 4.73 4.78 4.55 ### 1,998,775 9,324,285 11.2 11.2 0.0
2013-Dec-20 Fri ### ### 4.58 ### ### ### 0.0
2013-Dec-19 Thu ### ### ### ### 3,586,552 0 ### ### 0.0
2013-Dec-18 Wed ### ### 4.47 4.5 2,495,727 5,577,949 10.1 10.1 ###
2013-Dec-17 Tue 4.59 ### 4.55 ### 2,606,475 ### ### ### 0.0
2013-Dec-16 Mon 4.56 ### 4.54 4.57 1,911,824 4,339,840 ### ### ###
2013-Dec-13 Fri 4.46 ### 4.45 ### 2,151,486 4,787,056 85.3 85.3 0.0
2013-Dec-12 Thu 4.55 ### ### 4.52 2,880,254 0 ### ### 0.3
2013-Dec-11 Wed 4.57 ### 4.52 4.55 ### ### 0.3
2013-Dec-10 Tue ### ### 4.56 ### 2,782,051 6,343,076 ### ### 0.0
2013-Dec-09 Mon ### ### 4.58 ### 78.6 78.6 0.0
2013-Dec-06 Fri 4.58 ### 4.56 ### 973,548 2,219,689 76.5 76.5 0.0
2013-Dec-05 Thu 4.82 4.83 4.58 ### 3,213,576 15,119,875 ### ### 0.0
2013-Dec-04 Wed 4.74 4.86 4.7 4.83 1,238,727 ### ### ### 0.3
2013-Dec-03 Tue 4.7 4.81 4.685 4.81 ### ### ###
2013-Dec-02 Mon 4.75 ### ### 4.74 ### ### 0.3
2013-Nov-29 Fri 4.85 4.85 4.76 4.76 1,157,084 5,559,788 ### ### ###
2013-Nov-28 Thu 4.88 4.89 4.76 4.82 ### ### 0.3
2013-Nov-27 Wed ### ### 4.81 4.89 23.5 23.5 ###
2013-Nov-26 Tue 5 ### ### ### 1,967,653 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 1,186,282 0 25.6 25.6 0.0
2013-Nov-22 Fri ### ### ### ### 88.2 88.2 0.0
2013-Nov-21 Thu ### ### 4.82 4.88 3,004,228 7,240,189 ### ### 0.3
2013-Nov-20 Wed ### ### ### ### 1,974,143 0 15.6 15.6 0.0
2013-Nov-19 Tue ### 5.245 ### ### 863,383 2,264,221 38.3 38.3 0.0
2013-Nov-18 Mon 5.2 5.25 ### 5.21 80.3 80.3 0.4
2013-Nov-15 Fri ### ### ### ### 68.4 68.4 0.0
2013-Nov-14 Thu ### ### ### ### ### ### 0.0
2013-Nov-13 Wed ### ### 5.055 ### 2,212,975 ### ### ### 0.0
2013-Nov-12 Tue ### 5.255 ### 5.21 1,606,571 ### ### ### 0.4
2013-Nov-11 Mon ### ### ### ### 956,586 0 39.4 39.4 0.0
2013-Nov-08 Fri 5.21 5.25 ### ### 1,220,359 3,203,442 ### ### 0.0
2013-Nov-07 Thu 5.2 ### ### 5.24 ### ### 0.4
2013-Nov-06 Wed ### 5.4 ### ### 15.4 15.4 0.0
2013-Nov-05 Tue ### ### ### 5.28 86.1 86.1 0.4
2013-Nov-04 Mon ### ### ### ### 2,495,624 0 92.4 92.4 0.0
2013-Nov-01 Fri 5 ### ### ### 1,607,353 0 23.0 23.0 0.0
2013-Oct-31 Thu 4.87 ### 4.83 ### 80.5 80.5 0.0
2013-Oct-30 Wed ### ### 4.86 ### 2,245,753 5,457,179 35.0 35.0 0.0
2013-Oct-29 Tue ### 5 4.85 4.89 3,419,573 ### ### ### ###
2013-Oct-28 Mon ### ### ### ### 2,305,424 0 ### ### 0.0
2013-Oct-25 Fri ### ### 4.855 ### ### ### 0.0
2013-Oct-24 Thu 4.88 5 4.85 ### 1,736,746 8,553,474 74.7 74.7 0.0
2013-Oct-23 Wed ### ### ### ### 2,238,486 0 31.9 31.9 0.0
2013-Oct-22 Tue ### ### ### 5 ### ### 0.4
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri 4.79 4.985 4.77 ### 2,516,746 12,275,428 ### ### 0.0
2013-Oct-17 Thu ### 4.77 ### 4.74 1,640,981 ### ### ### 0.3
2013-Oct-16 Wed ### ### 4.57 ### 902,984 ### 80.0 80.0 0.0
2013-Oct-15 Tue ### ### ### ### 964,621 0 72.3 72.3 0.0
2013-Oct-14 Mon ### ### 4.56 ### 22.4 22.4 0.0
2013-Oct-11 Fri 4.59 ### 4.53 ### 1,650,079 3,737,428 80.7 80.7 0.0
2013-Oct-10 Thu ### 4.46 4.28 4.45 ### ### 0.3
2013-Oct-09 Wed 4.28 4.44 4.28 ### ### ### 0.0
2013-Oct-08 Tue ### 4.4 4.27 ### 2,436,626 10,562,773 ### ### 0.0
2013-Oct-07 Mon 4.5 4.57 ### ### 12.4 12.4 0.0
2013-Oct-04 Fri 4.47 4.585 4.47 4.55 86.2 86.2 0.3
2013-Oct-03 Thu 4.55 4.58 4.45 4.5 1,865,780 ### ### ### ###
2013-Oct-02 Wed ### ### 4.53 4.54 ### ### 0.3
2013-Oct-01 Tue 4.48 ### 4.46 4.58 2,830,571 6,312,173 ### ### 0.3
2013-Sep-30 Mon 4.59 4.59 4.48 4.48 3,161,443 14,337,144 ### ### ###
2013-Sep-27 Fri 4.59 4.7 4.54 ### 3,672,025 16,964,755 ### ### 0.0
2013-Sep-26 Thu ### 4.655 4.51 4.57 3,606,350 ### 17.0 17.0 ###
2013-Sep-25 Wed ### ### 4.55 ### 1,774,249 ### 65.0 65.0 0.0
2013-Sep-24 Tue ### ### ### ### 28.8 28.8 0.0
2013-Sep-23 Mon 4.7 ### ### ### 1,338,324 0 ### ### 0.0
2013-Sep-20 Fri 4.84 4.84 4.725 4.78 22.7 22.7 ###
2013-Sep-19 Thu 4.82 4.87 4.8 4.86 2,226,249 ### 79.2 79.2 0.3
2013-Sep-18 Wed 4.78 4.78 ### 4.7 2,033,859 4,860,923 22.7 22.7 0.3
2013-Sep-17 Tue 4.8 4.8 4.71 4.76 27.0 27.0 ###
2013-Sep-16 Mon 4.77 4.89 4.76 4.83 ### ### 0.3
2013-Sep-13 Fri 4.79 4.81 ### ### ### ### 0.0
2013-Sep-12 Thu ### 4.685 ### ### 73.2 73.2 0.0
2013-Sep-11 Wed ### ### 4.575 ### 16.8 16.8 0.0
2013-Sep-10 Tue 4.53 ### 4.5 ### 88.4 88.4 0.0
2013-Sep-09 Mon 4.52 4.52 4.43 4.49 22.1 22.1 ###
2013-Sep-06 Fri 4.48 4.53 ### 4.45 4,482,049 10,151,840 ### ### 0.3
2013-Sep-05 Thu ### 4.56 ### 4.5 3,131,250 7,139,249 ### ### ###
2013-Sep-04 Wed ### ### 4.285 ### 1,987,481 4,258,178 ### ### 0.0
2013-Sep-03 Tue ### 4.44 ### 4.41 2,745,170 6,094,277 82.9 82.9 ###
2013-Sep-02 Mon ### ### ### 4.28 87.7 87.7 0.3
2013-Aug-30 Fri ### ### ### ### 2,461,383 0 74.4 74.4 0.0
2013-Aug-29 Thu ### ### ### ### 79.5 79.5 0.0
2013-Aug-28 Wed 4.22 4.22 ### ### ### ### 0.0
2013-Aug-27 Tue 4.25 4.255 ### 4.24 1,274,279 2,711,028 ### ### 0.3
2013-Aug-26 Mon 4.25 ### ### 4.25 2,019,728 0 74.3 74.3 ###
2013-Aug-23 Fri 4.29 ### 4.23 4.26 2,591,072 ### 22.5 22.5 0.3
2013-Aug-22 Thu ### 4.2 ### ### 2,119,150 ### ### ### 0.0
2013-Aug-21 Wed ### 4.245 ### 4.21 944,482 ### 76.3 76.3 ###
2013-Aug-20 Tue ### 4.2 ### ### 1,806,946 3,794,586 74.7 74.7 0.0
2013-Aug-19 Mon ### ### ### ### 1,552,427 0 70.3 70.3 0.0
2013-Aug-16 Fri ### 4.24 ### ### ### ### 0.0
2013-Aug-15 Thu ### ### ### ### 2,265,389 0 22.2 22.2 0.0
2013-Aug-14 Wed ### 4.375 4.175 ### 9.1 9.1 0.0
2013-Aug-13 Tue 4.26 4.47 4.26 4.45 89.2 89.2 0.3
2013-Aug-12 Mon ### ### ### 4.25 ### ### ###
2013-Aug-09 Fri ### ### ### ### ### ### 0.0
2013-Aug-08 Thu ### ### 3.86 ### ### ### 0.0
2013-Aug-07 Wed ### ### 3.76 3.82 ### ### 0.3
2013-Aug-06 Tue ### ### 3.82 3.89 5,295,074 ### 10.3 10.3 0.3
2013-Aug-05 Mon 3.85 ### 3.8 ### ### ### 0.0
2013-Aug-02 Fri 3.74 ### 3.74 3.85 1,422,673 ### ### ### 0.3
2013-Aug-01 Thu 3.7 3.77 ### 3.73 77.6 77.6 ###
2013-Jul-31 Wed 3.74 3.855 3.71 3.77 ### ### ###
2013-Jul-30 Tue 3.81 3.84 3.745 3.78 854,658 ### 29.0 29.0 0.3
2013-Jul-29 Mon 3.74 3.76 ### 3.75 700,744 ### 76.6 76.6 0.3
2013-Jul-26 Fri 3.7 3.81 ### 3.75 ### ### 0.3
2013-Jul-25 Thu 3.83 3.86 ### 3.71 1,979,158 3,819,774 ### ### ###
2013-Jul-24 Wed ### 3.955 3.8 3.83 ### ### ###
2013-Jul-23 Tue ### 3.955 3.84 3.89 26.2 26.2 0.3
2013-Jul-22 Mon ### ### 3.84 ### 1,033,746 ### 25.7 25.7 0.0
2013-Jul-19 Fri ### ### ### 3.87 1,931,171 0 ### ### ###
2013-Jul-18 Thu ### ### 3.89 ### 2,336,628 4,544,741 ### ### 0.0
2013-Jul-17 Wed 3.77 ### 3.7 ### 1,679,256 3,106,623 ### ### 0.0
2013-Jul-16 Tue 3.8 ### 3.8 3.84 3,091,381 5,873,623 83.9 83.9 0.3
2013-Jul-15 Mon 3.84 3.88 3.74 3.82 1,631,150 6,214,681 29.0 29.0 0.3
2013-Jul-12 Fri 3.76 ### 3.755 3.82 1,556,629 2,922,570 81.2 81.2 0.3
2013-Jul-11 Thu 3.7 3.75 ### 3.7 ### ### 0.3
2013-Jul-10 Wed ### 3.76 3.57 ### 29.9 29.9 0.0
2013-Jul-09 Tue 3.57 3.645 3.525 ### 75.7 75.7 0.0
2013-Jul-08 Mon 3.5 3.575 ### 3.5 71.9 71.9 0.3
2013-Jul-05 Fri ### ### 3.47 3.5 9.5 9.5 0.3
2013-Jul-04 Thu 3.47 3.58 3.47 3.55 80.3 80.3 ###
2013-Jul-03 Wed 3.52 3.56 ### 3.45 1,502,150 2,673,827 20.2 20.2 ###
2013-Jul-02 Tue 3.48 ### 3.48 3.58 2,168,688 ### ### ### 0.3
2013-Jul-01 Mon 3.49 ### 3.48 3.56 ### ### 0.3
2013-Jun-28 Fri ### ### 3.58 3.59 1,943,344 3,478,585 19.6 19.6 ###
2013-Jun-27 Thu 3.52 ### 3.44 ### 1,972,742 ### 82.7 82.7 0.0
2013-Jun-26 Wed 3.4 3.54 ### 3.5 86.3 86.3 0.3
2013-Jun-25 Tue 3.45 3.5 ### 3.4 2,694,753 ### 28.3 28.3 0.2
2013-Jun-24 Mon 3.44 3.455 ### ### 33.5 33.5 0.0
2013-Jun-21 Fri ### 3.54 3.27 3.54 3,911,641 ### 93.9 93.9 0.3
2013-Jun-20 Thu 3.47 3.51 ### 3.43 30.0 30.0 0.2
2013-Jun-19 Wed 3.45 3.56 3.43 3.52 ### ### ###
2013-Jun-18 Tue ### 3.445 ### 3.41 2,047,657 3,527,089 ### ### ###
2013-Jun-17 Mon ### ### ### ### 1,608,348 0 ### ### 0.0
2013-Jun-14 Fri ### 3.42 ### ### ### ### 0.0
2013-Jun-13 Thu 3.21 3.29 ### 3.24 2,586,650 ### 82.8 82.8 ###
2013-Jun-12 Wed ### ### 3.26 3.29 21.9 21.9 ###
2013-Jun-11 Tue 3.46 3.47 ### ### 2,062,648 ### 20.2 20.2 0.0
2013-Jun-07 Fri 3.43 3.52 3.325 ### ### ### 0.0
2013-Jun-06 Thu 3.42 3.47 ### 3.41 2,344,324 ### 31.8 31.8 ###
2013-Jun-05 Wed 3.46 3.51 ### 3.43 3,260,444 5,722,079 27.9 27.9 0.2
2013-Jun-04 Tue ### ### ### 3.54 16.3 16.3 0.3
2013-Jun-03 Mon 3.76 3.81 ### ### 17.4 17.4 0.0
2013-May-31 Fri 3.72 ### ### 3.74 73.7 73.7 0.3
2013-May-30 Thu 3.75 3.8 3.7 3.74 34.9 34.9 0.3
2013-May-29 Wed 3.8 3.86 ### 3.77 23.3 23.3 ###
2013-May-28 Tue 3.85 3.85 3.71 3.78 ### ### 0.3
2013-May-27 Mon 3.7 ### 3.7 3.82 2,559,778 4,735,589 91.5 91.5 0.3
2013-May-24 Fri 3.79 3.84 ### 3.77 3,479,525 6,680,688 39.3 39.3 ###
2013-May-23 Thu 3.83 ### ### 3.74 4,530,844 0 ### ### 0.3
2013-May-22 Wed ### ### 3.81 ### 3,575,485 ### 86.3 86.3 0.0
2013-May-21 Tue ### ### 3.72 3.75 6,575,241 12,229,948 3.9 3.9 0.3
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri 4.21 4.27 ### ### 4,910,650 ### ### ### 0.0
2013-May-16 Thu ### 4.445 ### 4.2 ### ### ###
2013-May-15 Wed 4.7 4.71 ### ### 5.4 5.4 0.0
2013-May-14 Tue ### 4.7 4.57 ### 1,918,541 ### 28.6 28.6 0.0
2013-May-13 Mon ### 4.71 4.57 ### ### ### 0.0
2013-May-10 Fri 4.8 4.86 ### ### 12.6 12.6 0.0
2013-May-09 Thu ### ### 4.79 4.83 2,967,980 ### ### ### 0.3
2013-May-08 Wed 4.75 ### 4.75 ### 6,206,756 14,741,045 ### ### 0.0
2013-May-07 Tue ### 4.77 4.55 ### ### ### 0.0
2013-May-06 Mon 4.59 ### 4.55 4.57 29.9 29.9 ###
2013-May-03 Fri 4.7 4.83 ### 4.53 3,253,870 ### 9.2 9.2 ###
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### 4.72 ### ### 0.3
2013-Apr-30 Tue ### ### 4.8 ### 2,168,853 5,205,247 70.4 70.4 0.0
2013-Apr-29 Mon 4.82 ### 4.77 4.81 1,163,648 ### 32.0 32.0 ###
2013-Apr-26 Fri 4.78 4.89 4.78 4.78 69.1 69.1 ###
2013-Apr-24 Wed 4.7 4.87 ### 4.82 ### ### 0.3
2013-Apr-23 Tue ### 4.74 4.59 4.7 82.6 82.6 0.3
2013-Apr-22 Mon 4.77 4.8 4.58 ### ### ### 0.0
2013-Apr-19 Fri 4.52 ### 4.52 ### ### ### 0.0
2013-Apr-18 Thu 4.84 4.85 4.52 4.55 12.8 12.8 0.3
2013-Apr-17 Wed 4.75 4.82 ### 4.75 ### ### ###
2013-Apr-16 Tue ### ### 4.49 ### 74.2 74.2 0.0
2013-Apr-15 Mon 4.8 4.86 ### 4.7 2,509,384 ### 30.2 30.2 0.3
2013-Apr-12 Fri ### ### 4.87 ### 3,166,459 7,710,327 12.6 12.6 0.0
2013-Apr-11 Thu ### ### 5.045 ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 26.1 26.1 0.0
2013-Apr-09 Tue 4.76 ### 4.72 ### 89.6 89.6 0.0
2013-Apr-08 Mon 4.7 4.78 4.52 ### 4,083,983 18,990,520 24.1 24.1 0.0
2013-Apr-05 Fri ### 4.75 4.57 4.73 8,848,841 ### ### ### 0.3
2013-Apr-04 Thu 4.75 4.75 4.56 4.57 ### ### ###
2013-Apr-03 Wed 4.85 ### ### 4.77 2,422,945 0 ### ### ###
2013-Apr-02 Tue ### ### 4.87 ### 29.0 29.0 0.0
2013-Mar-28 Thu ### ### ### ### 1,207,586 0 ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 1,354,544 0 71.9 71.9 0.0
2013-Mar-26 Tue ### ### ### ### ### ### 0.0
2013-Mar-25 Mon 4.87 ### 4.85 5 2,733,380 6,628,446 89.1 89.1 0.4
2013-Mar-22 Fri ### ### 4.87 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### 4.83 ### 2,688,549 6,492,845 ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 20.8 20.8 0.0
2013-Mar-18 Mon ### ### ### ### 2,492,458 0 ### ### 0.0
2013-Mar-15 Fri ### 5.24 ### ### 3,554,671 ### 72.3 72.3 0.0
2013-Mar-14 Thu ### 5.2 ### ### ### ### 0.0
2013-Mar-13 Wed 5.2 5.23 ### ### 2,638,940 6,900,828 28.1 28.1 0.0
2013-Mar-12 Tue ### ### ### 5.2 17.6 17.6 ###
2013-Mar-11 Mon 5.45 5.45 ### ### 1,196,381 ### 17.1 17.1 0.0
2013-Mar-08 Fri 5.47 5.48 5 ### 14.2 14.2 0.0
2013-Mar-07 Thu 5.42 5.58 5.4 5.56 88.7 88.7 0.4
2013-Mar-06 Wed ### 5.51 ### 5.42 84.2 84.2 0.4
2013-Mar-05 Tue 5.4 5.48 5.29 5.29 4,483,146 24,141,741 17.4 17.4 0.4
2013-Mar-04 Mon 5.55 5.55 5.28 5.29 ### ### 0.4
2013-Mar-01 Fri 5.48 5.52 5.44 5.52 79.5 79.5 0.4
2013-Feb-28 Thu 5.48 5.52 5.43 5.52 1,704,728 9,333,385 ### ### 0.4
2013-Feb-27 Wed ### 5.48 ### ### 2,164,545 5,930,853 73.0 73.0 0.0
2013-Feb-26 Tue ### 5.44 5.28 ### 2,567,241 ### ### ### 0.0
2013-Feb-25 Mon ### 5.42 5.25 ### 82.1 82.1 0.0
2013-Feb-22 Fri ### ### ### 5.27 2,358,171 0 75.4 75.4 ###
2013-Feb-21 Thu 5.28 ### ### ### 3,687,643 0 32.8 32.8 0.0
2013-Feb-20 Wed ### ### 5.26 ### 2,873,927 7,558,428 74.4 74.4 0.0
2013-Feb-19 Tue ### ### 5.25 ### 3,881,547 ### 71.9 71.9 0.0
2013-Feb-18 Mon ### ### ### ### 3,491,121 0 ### ### 0.0
2013-Feb-15 Fri 5.24 ### 5.24 ### 80.9 80.9 0.0
2013-Feb-14 Thu 5.5 ### ### 5.24 6,807,121 0 ### ### 0.4
2013-Feb-13 Wed 4.83 4.86 4.76 4.86 2,695,051 ### ### ### 0.3
2013-Feb-12 Tue ### 4.84 ### 4.84 ### ### 0.3
2013-Feb-11 Mon ### ### 4.56 ### ### ### 0.0
2013-Feb-08 Fri 4.48 ### 4.48 ### 1,960,129 4,390,688 87.0 87.0 0.0
2013-Feb-07 Thu 4.52 4.56 ### 4.49 1,156,747 2,637,383 ### ### ###
2013-Feb-06 Wed 4.44 ### 4.44 4.53 83.6 83.6 ###
2013-Feb-05 Tue 4.45 4.53 4.44 4.44 2,869,751 ### ### ### 0.3
2013-Feb-04 Mon ### ### 4.52 4.54 2,305,125 5,209,582 ### ### 0.3
2013-Feb-01 Fri 4.5 ### 4.5 ### 3,280,720 7,381,620 85.2 85.2 0.0
2013-Jan-31 Thu 4.45 4.51 4.41 4.5 1,713,523 ### 79.7 79.7 ###
2013-Jan-30 Wed 4.41 4.51 ### 4.5 2,796,653 6,306,452 85.7 85.7 ###
2013-Jan-29 Tue 4.45 4.49 ### ### ### ### 0.0
2013-Jan-25 Fri ### 4.49 ### 4.41 1,350,685 3,032,287 75.3 75.3 ###
2013-Jan-24 Thu 4.25 ### 4.24 ### 81.2 81.2 0.0
2013-Jan-23 Wed 4.41 4.41 4.25 4.29 2,336,776 10,118,240 ### ### ###
2013-Jan-22 Tue 4.45 4.52 ### 4.42 2,078,527 4,697,471 31.1 31.1 0.3
2013-Jan-21 Mon 4.2 ### 4.2 ### 1,656,773 3,479,223 ### ### 0.0
2013-Jan-18 Fri 4.27 4.27 ### ### 15.6 15.6 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 683,656 0 ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 74.8 74.8 0.0
2013-Jan-14 Mon ### ### ### ### 71.3 71.3 0.0
2013-Jan-11 Fri ### ### ### ### 2,443,176 0 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### ### ### 0.0
2013-Jan-09 Wed ### ### ### ### 552,527 0 15.5 15.5 0.0
2013-Jan-08 Tue ### ### ### ### 1,292,926 0 ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 801,389 0 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 961,353 0 83.2 83.2 0.0
2013-Jan-03 Thu ### ### ### ### 17.3 17.3 0.0
2013-Jan-02 Wed ### ### ### ### 783,057 0 ### ### 0.0
2012-Dec-31 Mon 4 ### ### ### 445,071 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### 4 362,347 0 ### ### 0.3
2012-Dec-27 Thu 3.84 ### 3.84 ### ### ### 0.0
2012-Dec-24 Mon ### ### 3.85 ### 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### 34.9 34.9 0.0
2012-Dec-20 Thu ### ### ### ### 1,829,642 0 25.4 25.4 0.0
2012-Dec-19 Wed ### 3.975 ### ### 1,872,581 3,721,754 ### ### 0.0
2012-Dec-18 Tue 3.84 ### 3.81 ### 88.4 88.4 0.0
2012-Dec-17 Mon 3.85 3.87 3.76 3.84 1,777,370 ### 28.6 28.6 0.3
2012-Dec-14 Fri 3.89 ### 3.79 3.82 ### ### 0.3
2012-Dec-13 Thu 3.8 ### 3.8 3.86 2,185,028 4,151,553 ### ### 0.3
2012-Dec-12 Wed ### 3.88 ### 3.81 92.9 92.9 0.3
2012-Dec-11 Tue 3.52 ### 3.46 ### 1,877,771 3,248,543 ### ### 0.0
2012-Dec-10 Mon 3.45 ### 3.4 3.47 78.3 78.3 0.2
2012-Dec-07 Fri 3.4 3.47 ### 3.45 ### ### ###
2012-Dec-06 Thu 3.47 3.5 ### 3.4 16.6 16.6 0.2
2012-Dec-05 Wed 3.41 3.51 3.41 3.47 695,584 2,406,720 82.5 82.5 0.2
2012-Dec-04 Tue 3.52 3.58 3.43 3.46 ### ### 0.2
2012-Dec-03 Mon 3.49 3.53 3.47 3.52 891,140 ### ### ### ###
2012-Nov-30 Fri 3.54 3.54 3.45 3.53 1,608,272 ### 25.4 25.4 0.3
2012-Nov-29 Thu 3.58 3.58 3.51 3.53 ### ### 0.3
2012-Nov-28 Wed 3.51 3.53 3.47 3.51 830,829 ### ### ### ###
2012-Nov-27 Tue ### ### 3.54 3.55 1,787,270 ### 15.7 15.7 ###
2012-Nov-26 Mon 3.59 ### 3.56 ### 522,253 ### ### ### 0.0
2012-Nov-23 Fri 3.58 ### 3.52 3.56 1,062,347 ### 23.5 23.5 0.3
2012-Nov-22 Thu 3.51 ### 3.43 3.58 1,819,851 3,121,044 ### ### 0.3
2012-Nov-21 Wed 3.48 3.5 3.4 3.45 858,279 ### ### ### ###
2012-Nov-20 Tue 3.48 3.48 ### 3.45 ### ### ###
2012-Nov-19 Mon 3.4 3.42 ### 3.41 71.1 71.1 ###
2012-Nov-16 Fri ### ### ### ### 1,443,946 0 ### ### 0.0
2012-Nov-15 Thu ### 3.4 3.29 ### 931,649 ### ### ### 0.0
2012-Nov-14 Wed 3.5 3.51 ### 3.42 2,065,952 3,625,745 15.4 15.4 0.2
2012-Nov-13 Tue 3.54 ### 3.49 3.5 35.7 35.7 0.3
2012-Nov-12 Mon ### ### 3.55 3.56 1,766,383 3,135,329 ### ### 0.3
2012-Nov-09 Fri 3.54 ### 3.52 ### 899,540 ### ### ### 0.0
2012-Nov-08 Thu 3.53 ### 3.51 ### 1,632,322 2,864,725 ### ### 0.0
2012-Nov-07 Wed 3.53 ### 3.51 ### 3,174,089 5,570,526 87.4 87.4 0.0
2012-Nov-06 Tue ### 3.44 ### 3.42 87.2 87.2 0.2
2012-Nov-05 Mon 3.5 3.52 ### 3.41 1,950,189 ### 15.9 15.9 ###
2012-Nov-02 Fri 3.55 3.56 3.45 3.49 ### ### ###
2012-Nov-01 Thu 3.57 3.59 3.52 3.54 ### ### 0.3
2012-Oct-31 Wed ### ### 3.55 3.59 1,013,423 1,798,825 23.9 23.9 ###
2012-Oct-30 Tue 3.51 ### 3.51 3.58 2,390,345 4,195,055 88.5 88.5 0.3
2012-Oct-29 Mon 3.58 3.58 3.51 3.51 ### ### ###
2012-Oct-26 Fri ### ### 3.52 3.52 ### ### ###
2012-Oct-25 Thu ### ### 3.58 ### ### ### 0.0
2012-Oct-24 Wed ### ### 3.57 ### 1,232,350 2,199,744 22.6 22.6 0.0
2012-Oct-23 Tue ### 3.72 ### ### ### ### 0.0
2012-Oct-22 Mon ### 3.7 3.58 ### 1,335,479 4,861,143 ### ### 0.0
2012-Oct-19 Fri 3.7 3.7 ### ### 1,896,684 ### 24.1 24.1 0.0
2012-Oct-18 Thu 3.75 3.75 ### ### 1,838,042 3,446,328 ### ### 0.0
2012-Oct-17 Wed 3.75 3.75 ### 3.71 ### ### ###
2012-Oct-16 Tue ### ### ### ### 1,297,476 0 ### ### 0.0
2012-Oct-15 Mon 3.59 3.71 3.59 ### 1,619,650 5,911,722 ### ### 0.0
2012-Oct-12 Fri 3.59 ### 3.53 3.56 ### ### 0.3
2012-Oct-11 Thu 3.56 ### 3.56 3.57 69.9 69.9 0.3
2012-Oct-10 Wed ### ### ### ### 70.7 70.7 0.0
2012-Oct-09 Tue 3.71 3.73 ### 3.7 1,092,645 2,037,782 24.6 24.6 0.3
2012-Oct-08 Mon ### 3.77 ### 3.74 86.5 86.5 0.3
2012-Oct-05 Fri ### ### ### ### 68.1 68.1 0.0
2012-Oct-04 Thu ### ### 3.58 ### 20.5 20.5 0.0
2012-Oct-03 Wed ### ### 3.59 ### 870,057 1,561,752 ### ### 0.0
2012-Oct-02 Tue 3.54 ### 3.5 3.56 67.7 67.7 0.3
2012-Oct-01 Mon 3.55 ### 3.52 3.55 384,986 677,575 ### ### ###
2012-Sep-28 Fri ### ### 3.55 3.59 20.0 20.0 ###
2012-Sep-27 Thu 3.52 ### 3.52 ### 1,149,288 2,022,746 ### ### 0.0
2012-Sep-26 Wed ### ### 3.52 3.55 12.2 12.2 ###
2012-Sep-25 Tue ### ### ### ### 1,192,556 0 ### ### 0.0
2012-Sep-24 Mon ### ### 3.58 ### 27.0 27.0 0.0
2012-Sep-21 Fri ### ### ### ### 1,659,427 0 77.4 77.4 0.0
2012-Sep-20 Thu ### ### 3.58 3.59 22.8 22.8 ###
2012-Sep-19 Wed ### 3.73 3.59 ### ### ### 0.0
2012-Sep-18 Tue ### ### 3.59 ### 3,666,488 6,581,345 ### ### 0.0
2012-Sep-17 Mon 3.56 ### 3.525 ### 80.8 80.8 0.0
2012-Sep-14 Fri 3.52 ### 3.52 3.59 3,664,455 6,449,440 ### ### ###
2012-Sep-13 Thu 3.49 3.58 3.44 3.48 2,797,527 ### 30.3 30.3 0.2
2012-Sep-12 Wed ### 3.44 ### 3.42 2,536,941 ### ### ### 0.2
2012-Sep-11 Tue 3.43 3.47 ### ### ### ### 0.0
2012-Sep-10 Mon 3.44 3.46 ### 3.43 2,705,228 4,680,044 29.8 29.8 0.2
2012-Sep-07 Fri 3.45 3.54 3.4 3.45 ### ### ###
2012-Sep-06 Thu ### 3.45 3.285 ### ### ### 0.0
2012-Sep-05 Wed 3.4 3.44 3.28 3.28 ### ### 0.2
2012-Sep-04 Tue ### ### 3.41 3.45 10.7 10.7 ###
2012-Sep-03 Mon 3.53 3.59 3.51 3.56 1,843,454 ### ### ### 0.3
2012-Aug-31 Fri ### 3.645 3.55 3.56 22.3 22.3 0.3
2012-Aug-30 Thu 3.75 ### ### ### ### ### 0.0
2012-Aug-29 Wed 3.8 3.8 3.7 3.79 3,551,389 ### 31.0 31.0 ###
2012-Aug-28 Tue 3.79 3.81 3.77 3.79 3,123,948 ### 74.9 74.9 ###
2012-Aug-27 Mon 3.77 3.81 ### 3.7 21.0 21.0 0.3
2012-Aug-24 Fri 3.75 3.8 3.72 3.76 74.9 74.9 0.3
2012-Aug-23 Thu 3.88 ### 3.8 3.86 ### ### 0.3
2012-Aug-22 Wed ### ### 3.8 3.81 16.3 16.3 0.3
2012-Aug-21 Tue 3.89 ### 3.83 3.89 3,157,684 ### ### ### 0.3
2012-Aug-20 Mon 3.85 ### 3.83 3.85 69.0 69.0 0.3
2012-Aug-17 Fri 3.79 3.89 3.77 3.87 77.0 77.0 ###
2012-Aug-16 Thu 3.79 3.79 3.72 3.78 ### ### 0.3
2012-Aug-15 Wed 3.71 3.78 ### ### 2,528,140 4,778,184 20.7 20.7 0.0
2012-Aug-14 Tue 3.55 ### 3.52 ### 8,302,984 14,613,251 ### ### 0.0
2012-Aug-13 Mon 3.4 3.49 ### 3.47 11,302,727 19,723,258 ### ### 0.2
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu ### ### 3.045 ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 2,930,143 0 ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### 3 ### ### ### 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu 3 ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 25.2 25.2 0.0
2012-Jul-30 Mon 3 ### ### 3 72.5 72.5 0.2
2012-Jul-27 Fri ### 2.985 ### ### 67.4 67.4 0.0
2012-Jul-26 Thu ### ### 2.89 ### 1,355,477 ### ### ### 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 3 ### ### 27.6 27.6 0.0
2012-Jul-23 Mon ### ### 3.025 ### 559,427 ### 28.6 28.6 0.0
2012-Jul-20 Fri ### ### ### ### 2,814,572 0 ### ### 0.0
2012-Jul-19 Thu ### ### ### ### 1,005,577 0 ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 1,244,854 0 32.0 32.0 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-16 Mon ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### 3.025 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 2,554,472 0 ### ### 0.0
2012-Jul-10 Tue 3.2 3.2 ### ### 13.3 13.3 0.0
2012-Jul-09 Mon 3.25 3.26 ### ### ### ### 0.0
2012-Jul-06 Fri 3.27 ### 3.24 3.28 ### ### 0.2
2012-Jul-05 Thu ### ### 3.28 ### ### ### 0.0
2012-Jul-04 Wed ### ### 3.27 ### 568,381 ### ### ### 0.0
2012-Jul-03 Tue 3.27 ### 3.25 3.26 ### ### 0.2
2012-Jul-02 Mon ### 3.29 ### 3.28 89.2 89.2 0.2
2012-Jun-29 Fri ### ### ### ### 2,543,752 0 73.9 73.9 0.0
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 991,227 0 84.8 84.8 0.0
2012-Jun-26 Tue ### ### ### ### 1,498,258 0 22.3 22.3 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri 3.2 3.22 3.085 ### 15.1 15.1 0.0
2012-Jun-21 Thu 3.22 3.23 ### 3.2 2,020,877 ### 33.9 33.9 0.2
2012-Jun-20 Wed 3.2 3.22 ### 3.2 1,274,149 2,051,379 76.4 76.4 0.2
2012-Jun-19 Tue ### 3.2 ### ### 780,622 ### ### ### 0.0
2012-Jun-18 Mon 3.24 3.24 3.2 3.24 ### ### ###
2012-Jun-15 Fri 3.21 3.22 ### ### ### ### 0.0
2012-Jun-14 Thu ### 3.175 ### ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 1,033,384 0 ### ### 0.0
2012-Jun-12 Tue ### 3.2 ### ### 33.4 33.4 0.0
2012-Jun-08 Fri ### ### ### ### 30.8 30.8 0.0
2012-Jun-07 Thu ### ### ### ### 1,029,553 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 11.2 11.2 0.0
2012-Jun-05 Tue ### ### ### ### 1,132,572 0 23.5 23.5 0.0
2012-Jun-04 Mon ### 3.2 ### ### 2,375,458 ### 21.1 21.1 0.0
2012-Jun-01 Fri 3.29 ### ### ### 1,095,142 0 ### ### 0.0
2012-May-31 Thu ### ### 3.26 3.29 ### ### ###
2012-May-30 Wed 3.42 3.43 ### 3.4 ### ### 0.2
2012-May-29 Tue ### 3.43 ### 3.42 854,646 ### ### ### 0.2
2012-May-28 Mon ### 3.42 ### 3.42 75.7 75.7 0.2
2012-May-25 Fri ### ### ### ### 28.5 28.5 0.0
2012-May-24 Thu ### 3.45 ### 3.42 968,525 ### ### ### 0.2
2012-May-23 Wed 3.41 3.46 ### 3.44 ### ### 0.2
2012-May-22 Tue ### 3.41 ### 3.41 1,428,241 2,435,150 ### ### ###
2012-May-21 Mon 3.4 3.4 3.29 ### 1,269,183 ### 19.7 19.7 0.0
2012-May-18 Fri 3.46 3.46 ### ### 17.5 17.5 0.0
2012-May-17 Thu 3.5 3.54 3.4 3.46 1,534,883 5,326,044 21.4 21.4 0.2
2012-May-16 Wed ### 3.72 3.48 3.48 ### ### 0.2
2012-May-15 Tue ### 3.73 ### ### 32.3 32.3 0.0
2012-May-14 Mon ### 3.74 ### 3.73 1,564,484 2,925,585 88.7 88.7 ###
2012-May-11 Fri 3.71 3.71 ### ### 15.8 15.8 0.0
2012-May-10 Thu 3.52 3.7 3.52 3.7 92.0 92.0 0.3
2012-May-09 Wed 3.49 3.52 3.41 3.47 ### ### 0.2
2012-May-08 Tue ### 3.43 ### 3.42 1,473,747 2,527,476 79.9 79.9 0.2
2012-May-07 Mon ### 3.42 ### ### ### ### 0.0
2012-May-04 Fri 3.52 3.53 3.43 3.45 ### ### ###
2012-May-03 Thu 3.7 3.7 3.52 3.55 2,181,643 ### ### ### ###
2012-May-02 Wed ### ### ### ### 1,189,358 0 83.3 83.3 0.0
2012-May-01 Tue ### ### 3.58 ### 1,362,155 2,438,257 73.2 73.2 0.0
2012-Apr-30 Mon ### ### 3.58 ### 1,077,676 1,929,040 ### ### 0.0
2012-Apr-27 Fri ### ### 3.56 3.59 1,120,241 1,994,028 26.1 26.1 ###
2012-Apr-26 Thu 3.7 3.7 ### ### 777,883 1,439,083 25.1 25.1 0.0
2012-Apr-24 Tue ### 3.7 ### ### 77.7 77.7 0.0
2012-Apr-23 Mon ### ### ### ### 30.8 30.8 0.0
2012-Apr-20 Fri ### 3.71 ### 3.7 78.6 78.6 0.3
2012-Apr-19 Thu 3.72 3.72 ### ### 17.9 17.9 0.0
2012-Apr-18 Wed 3.74 3.78 ### ### 2,745,921 ### ### ### 0.0
2012-Apr-17 Tue 3.7 3.77 3.7 3.7 1,579,743 5,900,340 76.1 76.1 0.3
2012-Apr-16 Mon 3.7 3.77 3.7 3.74 1,850,425 ### 83.0 83.0 0.3
2012-Apr-13 Fri 3.85 3.89 3.71 3.72 ### ### 0.3
2012-Apr-12 Thu 3.7 3.82 3.7 3.81 ### ### 0.3
2012-Apr-11 Wed 3.74 3.81 3.72 3.72 31.8 31.8 0.3
2012-Apr-10 Tue ### 3.88 ### 3.82 95.1 95.1 0.3
2012-Apr-05 Thu 3.76 3.82 3.71 3.71 1,384,289 5,211,848 ### ### ###
2012-Apr-04 Wed 3.86 3.87 3.78 3.81 4,004,786 ### 22.9 22.9 0.3
2012-Apr-03 Tue ### ### ### ### 2,529,441 0 18.8 18.8 0.0
2012-Apr-02 Mon ### ### ### ### 13.1 13.1 0.0
2012-Mar-30 Fri ### ### ### ### 81.0 81.0 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### 3.87 4 ### ### 0.3
2012-Mar-27 Tue ### ### 3.86 3.88 2,669,150 5,151,459 19.7 19.7 0.3
2012-Mar-26 Mon ### ### 3.87 3.88 25.8 25.8 0.3
2012-Mar-23 Fri ### ### 3.87 ### 2,828,286 ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 1,757,572 0 ### ### 0.0
2012-Mar-21 Wed ### 4 ### ### 4,242,141 8,484,282 70.6 70.6 0.0
2012-Mar-20 Tue ### ### ### ### 2,447,785 0 ### ### 0.0
2012-Mar-19 Mon 4 ### 4 ### 3,943,455 ### 85.7 85.7 0.0
2012-Mar-16 Fri ### ### ### ### 13.9 13.9 0.0
2012-Mar-15 Thu ### ### ### ### 3,659,259 0 89.2 89.2 0.0
2012-Mar-14 Wed 4 ### ### ### 2,020,174 0 21.4 21.4 0.0
2012-Mar-13 Tue ### ### ### ### 71.8 71.8 0.0
2012-Mar-12 Mon ### 4 ### ### 23.1 23.1 0.0
2012-Mar-09 Fri 3.84 ### 3.84 ### 88.4 88.4 0.0
2012-Mar-08 Thu 3.8 3.85 3.76 3.85 2,138,889 8,138,472 ### ### 0.3
2012-Mar-07 Wed ### ### 3.79 3.83 ### ### ###
2012-Mar-06 Tue ### ### 3.87 ### 35.2 35.2 0.0
2012-Mar-05 Mon 4 4 ### ### 624,043 1,248,086 24.3 24.3 0.0
2012-Mar-02 Fri ### ### ### ### 991,820 0 70.5 70.5 0.0
2012-Mar-01 Thu 3.86 ### 3.86 ### 1,551,287 2,993,983 ### ### 0.0
2012-Feb-29 Wed 3.89 3.985 3.88 ### 77.5 77.5 0.0
2012-Feb-28 Tue 3.82 3.89 3.82 3.85 3,756,128 14,479,873 76.4 76.4 0.3
2012-Feb-27 Mon ### ### 3.85 3.87 1,699,445 ### ### ### ###
2012-Feb-24 Fri ### ### 3.85 3.88 1,703,584 ### 20.5 20.5 0.3
2012-Feb-23 Thu 3.85 ### 3.81 3.87 ### ### ###
2012-Feb-22 Wed 3.86 ### 3.78 3.84 23.5 23.5 0.3
2012-Feb-21 Tue ### 4 ### ### ### ### 0.0
2012-Feb-20 Mon 3.7 3.84 ### 3.72 889,543 1,707,922 71.2 71.2 0.3
2012-Feb-17 Fri ### ### 3.59 ### 76.8 76.8 0.0
2012-Feb-16 Thu ### ### 3.56 ### 1,452,425 ### 35.1 35.1 0.0
2012-Feb-15 Wed ### ### ### ### 1,757,348 0 26.6 26.6 0.0
2012-Feb-14 Tue ### 3.71 ### ### ### ### 0.0
2012-Feb-13 Mon 3.71 3.73 ### 3.7 ### ### 0.3
2012-Feb-10 Fri ### 3.7 ### ### 1,604,988 2,969,227 73.5 73.5 0.0
2012-Feb-09 Thu 3.73 3.75 ### ### ### ### 0.0
2012-Feb-08 Wed ### 3.75 ### ### 5,750,781 ### ### ### 0.0
2012-Feb-07 Tue 3.77 3.8 ### 3.76 32.0 32.0 0.3
2012-Feb-06 Mon ### ### ### 3.79 89.6 89.6 ###
2012-Feb-03 Fri 3.55 ### 3.53 3.54 2,484,971 4,385,973 ### ### 0.3
2012-Feb-02 Thu 3.7 3.71 3.52 3.54 2,348,486 8,489,776 6.5 6.5 0.3
2012-Feb-01 Wed ### ### ### ### 1,733,923 0 ### ### 0.0
2012-Jan-31 Tue ### ### ### ### 1,925,178 0 14.8 14.8 0.0
2012-Jan-30 Mon 3.7 3.72 ### ### 808,427 1,503,674 ### ### 0.0
2012-Jan-27 Fri ### 3.725 ### 3.7 1,121,944 2,089,620 81.9 81.9 0.3
2012-Jan-25 Wed 3.59 ### 3.56 ### 84.7 84.7 0.0
2012-Jan-24 Tue 3.53 ### 3.48 3.58 1,181,944 2,056,582 ### ### 0.3
2012-Jan-23 Mon 3.55 3.73 3.5 3.52 ### ### ###
2012-Jan-20 Fri 3.54 3.57 3.54 3.54 70.2 70.2 0.3
2012-Jan-19 Thu 3.55 3.56 3.5 3.53 878,647 3,101,623 ### ### 0.3
2012-Jan-18 Wed 3.44 ### 3.42 3.55 1,199,442 2,051,045 ### ### ###
2012-Jan-17 Tue 3.43 3.5 3.42 3.49 75.5 75.5 ###
2012-Jan-16 Mon 3.42 3.44 ### 3.42 827,926 ### 76.2 76.2 0.2
2012-Jan-13 Fri ### 3.5 ### 3.48 1,176,478 ### 88.9 88.9 0.2
2012-Jan-12 Thu 3.24 ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### 1,119,084 0 ### ### 0.0
2012-Jan-10 Tue ### 3.25 ### ### 66.5 66.5 0.0
2012-Jan-09 Mon 3.28 3.28 ### 3.2 923,827 1,515,076 ### ### 0.2
2012-Jan-06 Fri 3.25 ### 3.25 3.26 ### ### 0.2
2012-Jan-05 Thu 3.27 ### 3.26 3.28 1,319,159 2,150,229 ### ### 0.2
2012-Jan-04 Wed 3.24 ### 3.23 ### 89.9 89.9 0.0
2012-Jan-03 Tue 3.2 3.24 ### 3.23 ### ### ###
2011-Dec-30 Fri 3.22 3.22 ### 3.2 ### ### 0.2
2011-Dec-29 Thu 3.2 3.21 ### ### ### ### 0.0
2011-Dec-28 Wed 3.28 ### 3.25 3.28 666,029 ### ### ### 0.2
2011-Dec-23 Fri 3.25 3.27 3.21 3.27 ### ### ###
2011-Dec-22 Thu ### ### ### ### 775,525 0 ### ### 0.0
2011-Dec-21 Wed 3.24 3.24 ### 3.2 20.6 20.6 0.2
2011-Dec-20 Tue ### ### ### ### 1,098,144 0 ### ### 0.0
2011-Dec-19 Mon 3.22 3.22 ### ### 1,604,589 2,583,388 ### ### 0.0
2011-Dec-16 Fri 3.27 ### 3.22 3.25 2,411,926 ### ### ### 0.2
2011-Dec-15 Thu 3.24 3.25 ### 3.25 2,656,143 ### 79.4 79.4 0.2
2011-Dec-14 Wed ### 3.27 ### 3.22 1,456,571 ### ### ### 0.2
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 3.2 3.2 ### ### 27.8 27.8 0.0
2011-Dec-09 Fri 3.21 3.22 ### ### 13.1 13.1 0.0
2011-Dec-08 Thu 3.24 3.25 3.22 3.25 74.5 74.5 0.2
2011-Dec-07 Wed ### 3.23 ### 3.23 ### ### ###
2011-Dec-06 Tue 3.2 3.21 ### ### ### ### 0.0
2011-Dec-05 Mon 3.2 ### ### 3.2 68.1 68.1 0.2
2011-Dec-02 Fri 3.2 3.24 ### 3.2 64.4 64.4 0.2
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue 3 ### 3 ### ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 1,028,275 0 27.3 27.3 0.0
2011-Nov-24 Thu ### ### ### ### 2,490,827 0 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 1,430,623 0 21.0 21.0 0.0
2011-Nov-22 Tue ### 3.23 ### ### ### ### 0.0
2011-Nov-21 Mon 3.26 ### 3.21 3.25 2,676,772 ### 34.4 34.4 0.2
2011-Nov-18 Fri ### ### 3.23 3.25 3,122,650 5,043,079 7.5 7.5 0.2
2011-Nov-17 Thu 3.59 ### 3.4 3.5 2,248,456 3,822,375 11.9 11.9 0.3
2011-Nov-16 Wed 3.52 ### 3.52 3.58 1,233,620 2,171,171 ### ### 0.3
2011-Nov-15 Tue 3.49 3.55 3.48 3.54 1,906,841 6,702,546 ### ### 0.3
2011-Nov-14 Mon 3.48 ### 3.46 3.51 1,614,485 2,793,059 ### ### ###
2011-Nov-11 Fri 3.4 3.46 ### 3.41 907,146 ### 64.4 64.4 ###
2011-Nov-10 Thu ### ### 3.24 ### 1,657,650 ### ### ### 0.0
2011-Nov-09 Wed 3.21 3.42 3.21 3.42 ### ### 0.2
2011-Nov-08 Tue 3.2 3.2 ### ### 18.9 18.9 0.0
2011-Nov-07 Mon ### 3.2 ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### ### 2,408,371 0 87.8 87.8 0.0
2011-Nov-02 Wed ### ### ### 3 85.8 85.8 0.2
2011-Nov-01 Tue ### ### ### ### 1,316,979 0 ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 2,590,120 0 30.2 30.2 0.0
2011-Oct-28 Fri ### ### ### ### ### ### 0.0
2011-Oct-27 Thu 2.88 ### 2.88 3 1,262,984 ### ### ### 0.2
2011-Oct-26 Wed 2.82 ### 2.81 2.89 782,087 ### 84.5 84.5 ###
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### 2.88 ### 4,040,828 ### 14.3 14.3 0.0
2011-Oct-20 Thu ### ### ### ### 4,318,772 0 32.1 32.1 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### 3 ### ### 1,702,656 2,553,984 24.7 24.7 0.0
2011-Oct-17 Mon ### ### ### ### 69.5 69.5 0.0
2011-Oct-14 Fri ### ### ### ### ### ### 0.0
2011-Oct-13 Thu ### ### 3 ### 30.3 30.3 0.0
2011-Oct-12 Wed ### 3.125 ### ### 861,241 1,345,689 14.2 14.2 0.0
2011-Oct-11 Tue ### ### ### ### 1,653,277 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri 3 ### ### ### 1,465,527 0 ### ### 0.0
2011-Oct-06 Thu ### 3 ### ### 58.1 58.1 0.0
2011-Oct-05 Wed 2.82 ### 2.78 ### ### ### 0.0
2011-Oct-04 Tue 2.72 2.77 2.71 2.75 79.4 79.4 ###
2011-Oct-03 Mon 2.79 2.83 2.72 2.8 1,077,472 2,989,984 ### ### 0.2
2011-Sep-30 Fri ### 3 2.87 2.87 1,769,546 ### ### ### ###
2011-Sep-29 Thu ### ### 2.89 ### 28.5 28.5 0.0
2011-Sep-28 Wed 3 ### ### ### 1,037,076 0 ### ### 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon 3 ### 2.8 2.84 793,089 1,110,324 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-03-18 15:37:24 thru 2026-03-18 15:37:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000