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 Sat 24-Apr-20 05:17:22 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

(FGL) FRUGL GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for FGL    Limits Next Section


Company Details for (FGL) FRUGL GROUP LIMITED

Listing Code FGL
Listing Name FRUGL GROUP LIMITED
GICS Sector Software & Services
ISIN Name FOSTER^S GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FGL6


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for FGL .. Friday 19th April 2024

FGL 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 ### 8 0.2
MAX 7.25 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FGL) FRUGL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2011-Jan-12 Wed 5.54 5.55 5.44 5.47 ### ### ###
2011-Jan-11 Tue ### ### 5.54 5.55 ### ### ###
2011-Jan-10 Mon ### ### 5.59 ### 3,752,925 10,489,425 ### ### 0.0
2011-Jan-07 Fri ### ### 5.57 ### 7,286,186 20,292,028 ### ### 0.0
2011-Jan-06 Thu ### ### ### ### 31.5 31.5 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### 5.7 ### ### ### ### 0.0
2010-Dec-31 Fri ### 5.71 ### ### 72.3 72.3 0.0
2010-Dec-30 Thu ### 5.7 ### ### 5,440,948 ### ### ### 0.0
2010-Dec-29 Wed ### 5.71 ### ### 5,323,079 ### 66.5 66.5 0.0
2010-Dec-24 Fri ### ### ### ### 8,173,459 0 ### ### 0.0
2010-Dec-23 Thu ### ### 5.56 ### ### ### 0.0
2010-Dec-22 Wed 5.7 5.7 ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 33.7 33.7 0.0
2010-Dec-20 Mon 5.59 ### 5.58 5.59 ### ### ###
2010-Dec-17 Fri 5.59 ### 5.56 5.59 16,009,671 44,506,885 67.5 67.5 ###
2010-Dec-16 Thu 5.56 5.57 5.53 5.54 11,884,072 ### ### ### 0.4
2010-Dec-15 Wed 5.59 ### 5.57 5.57 10,202,574 ### ### ### 0.4
2010-Dec-14 Tue ### ### 5.57 5.58 11,339,050 31,579,254 ### ### 0.4
2010-Dec-13 Mon ### ### 5.57 ### 74.8 74.8 0.0
2010-Dec-10 Fri ### ### 5.58 ### 34.9 34.9 0.0
2010-Dec-09 Thu ### ### ### ### 30.0 30.0 0.0
2010-Dec-08 Wed ### 5.7 ### ### 27.5 27.5 0.0
2010-Dec-07 Tue ### 5.71 ### ### 30.8 30.8 0.0
2010-Dec-06 Mon 5.75 5.76 ### ### 6,246,841 ### 21.4 21.4 0.0
2010-Dec-03 Fri 5.72 5.74 ### 5.7 6,052,984 ### 35.5 35.5 0.4
2010-Dec-02 Thu 5.7 5.72 ### ### 7,657,342 ### 31.3 31.3 0.0
2010-Dec-01 Wed ### 5.72 ### ### 72.4 72.4 0.0
2010-Nov-30 Tue ### 5.71 ### ### 8,102,723 23,133,274 ### ### 0.0
2010-Nov-29 Mon ### 5.7 ### ### 35.0 35.0 0.0
2010-Nov-26 Fri ### 5.72 ### 5.7 72.5 72.5 0.4
2010-Nov-25 Thu 5.73 5.75 ### ### 23.5 23.5 0.0
2010-Nov-24 Wed 5.72 5.74 5.7 5.73 9,987,482 ### ### ### ###
2010-Nov-23 Tue 5.75 5.77 5.73 5.75 7,724,274 44,414,575 79.0 79.0 ###
2010-Nov-22 Mon 5.8 5.8 5.75 5.76 32.9 32.9 ###
2010-Nov-19 Fri 5.79 5.8 5.76 5.78 ### ### 0.4
2010-Nov-18 Thu 5.79 5.81 5.7 5.76 ### ### ###
2010-Nov-17 Wed 5.78 5.83 5.73 5.74 ### ### 0.4
2010-Nov-16 Tue 5.72 5.82 5.72 5.81 20,737,272 119,654,059 ### ### ###
2010-Nov-15 Mon 5.76 5.76 5.7 5.74 34.6 34.6 0.4
2010-Nov-12 Fri 5.77 5.78 5.71 5.73 15,503,788 ### 33.0 33.0 ###
2010-Nov-11 Thu 5.79 5.82 5.74 5.76 23,093,853 133,482,470 26.3 26.3 ###
2010-Nov-10 Wed 5.82 5.85 5.8 5.82 ### ### 0.4
2010-Nov-09 Tue 5.88 5.89 5.83 5.85 8,366,448 49,027,385 ### ### 0.4
2010-Nov-08 Mon 5.83 ### 5.83 5.87 75.6 75.6 ###
2010-Nov-05 Fri 5.83 ### 5.83 5.85 67.4 67.4 0.4
2010-Nov-04 Thu 5.8 5.87 5.77 5.82 11,430,886 66,527,756 69.9 69.9 0.4
2010-Nov-03 Wed 5.84 ### 5.8 5.87 3,776,482 ### 71.8 71.8 ###
2010-Nov-02 Tue 5.85 5.88 5.84 5.86 3,604,171 21,120,442 ### ### 0.4
2010-Nov-01 Mon 5.84 5.87 5.8 5.86 ### ### 0.4
2010-Oct-29 Fri 5.89 ### 5.78 5.84 ### ### 0.4
2010-Oct-28 Thu ### ### ### ### 12,557,556 0 24.6 24.6 0.0
2010-Oct-27 Wed ### ### ### ### 13,553,678 0 ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 10,457,575 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### ### ### 0.0
2010-Oct-22 Fri ### ### ### ### 4,959,476 0 69.7 69.7 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed ### ### 6 ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 10,984,622 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 4,712,486 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 31.2 31.2 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 8,606,170 0 32.6 32.6 0.0
2010-Oct-12 Tue ### ### ### ### 6,772,179 0 39.5 39.5 0.0
2010-Oct-11 Mon ### ### ### ### ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 71.8 71.8 0.0
2010-Oct-07 Thu 6.2 6.2 ### ### ### ### 0.0
2010-Oct-06 Wed 6.2 6.22 ### 6.22 ### ### 0.4
2010-Oct-05 Tue ### ### ### ### 79.8 79.8 0.0
2010-Oct-04 Mon ### ### ### ### 6,712,626 0 ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 5,482,378 0 ### ### 0.0
2010-Sep-30 Thu ### 6.2 ### ### ### ### 0.0
2010-Sep-29 Wed 6.28 ### ### ### 12,102,456 0 23.1 23.1 0.0
2010-Sep-28 Tue 6.28 ### 6.27 6.28 12,902,984 40,450,854 ### ### 0.4
2010-Sep-27 Mon ### ### 6.25 ### 7,895,054 24,672,043 ### ### 0.0
2010-Sep-24 Fri 6.21 6.26 6.21 6.24 ### ### 0.4
2010-Sep-23 Thu 6.29 ### 6.25 6.27 30.2 30.2 0.4
2010-Sep-22 Wed 6.28 ### 6.27 ### 73.6 73.6 0.0
2010-Sep-21 Tue 6.25 ### 6.24 6.28 8,914,853 27,814,341 ### ### 0.4
2010-Sep-20 Mon 6.23 6.28 ### 6.23 6,877,927 ### ### ### 0.4
2010-Sep-17 Fri 6.2 6.26 ### 6.25 14,147,122 ### 68.4 68.4 ###
2010-Sep-16 Thu ### 6.23 ### 6.21 15,669,827 ### ### ### ###
2010-Sep-15 Wed ### 6.2 ### ### 20.6 20.6 0.0
2010-Sep-14 Tue 6.23 6.23 ### ### 25.5 25.5 0.0
2010-Sep-13 Mon ### ### 6.21 6.23 ### ### 0.4
2010-Sep-10 Fri ### ### 6.25 6.25 ### ### ###
2010-Sep-09 Thu ### ### ### ### 13,846,344 0 23.3 23.3 0.0
2010-Sep-08 Wed 6.4 6.44 6.28 ### 36,567,547 ### 26.0 26.0 0.0
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 5,315,646 0 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### ### ### 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 11,366,484 0 73.0 73.0 0.0
2010-Aug-30 Mon 6 ### ### ### 7,731,743 0 70.7 70.7 0.0
2010-Aug-27 Fri ### ### ### ### 25.5 25.5 0.0
2010-Aug-26 Thu ### ### ### ### 67.5 67.5 0.0
2010-Aug-25 Wed ### 6 ### ### 79.1 79.1 0.0
2010-Aug-24 Tue ### ### ### ### 25,308,750 0 24.8 24.8 0.0
2010-Aug-23 Mon ### 6.26 ### 6.26 32,233,155 100,889,775 92.0 92.0 0.4
2010-Aug-20 Fri 5.79 5.86 5.76 5.82 ### ### 0.4
2010-Aug-19 Thu 5.79 5.8 5.74 5.8 ### ### 0.4
2010-Aug-18 Wed 5.78 5.8 5.75 5.77 5,849,340 ### ### ### 0.4
2010-Aug-17 Tue 5.76 5.77 5.71 5.74 10,164,258 58,342,840 ### ### 0.4
2010-Aug-16 Mon 5.71 5.78 ### 5.72 67.1 67.1 0.4
2010-Aug-13 Fri ### 5.74 ### 5.72 10,537,072 ### ### ### 0.4
2010-Aug-12 Thu ### 5.71 ### ### 7,524,882 ### 33.7 33.7 0.0
2010-Aug-11 Wed 5.7 5.74 ### ### ### ### 0.0
2010-Aug-10 Tue 5.7 5.74 ### ### 12,670,676 36,364,840 42.4 42.4 0.0
2010-Aug-09 Mon ### 5.72 ### 5.7 4,172,077 11,932,140 63.0 63.0 0.4
2010-Aug-06 Fri ### 5.78 ### 5.7 5,608,559 ### ### ### 0.4
2010-Aug-05 Thu 5.75 5.78 5.7 5.7 4,399,424 ### 22.7 22.7 0.4
2010-Aug-04 Wed 5.74 5.76 ### ### 6,645,451 ### ### ### 0.0
2010-Aug-03 Tue 5.78 5.78 ### 5.73 6,594,672 ### 27.0 27.0 ###
2010-Aug-02 Mon 5.78 5.8 5.72 5.75 3,698,057 ### 21.9 21.9 ###
2010-Jul-30 Fri 5.8 5.84 5.74 5.76 8,439,027 ### 25.7 25.7 ###
2010-Jul-29 Thu 5.82 5.88 5.81 5.83 5,778,573 33,775,759 ### ### ###
2010-Jul-28 Wed 5.82 5.82 5.77 5.8 ### ### 0.4
2010-Jul-27 Tue 5.87 5.88 5.78 5.81 27.5 27.5 ###
2010-Jul-26 Mon ### ### 5.82 5.83 11,566,872 ### 18.8 18.8 ###
2010-Jul-23 Fri ### ### ### ### 69.3 69.3 0.0
2010-Jul-22 Thu 5.86 ### 5.85 5.89 75.8 75.8 ###
2010-Jul-21 Wed ### ### 5.84 5.84 18.3 18.3 0.4
2010-Jul-20 Tue 5.88 ### 5.86 ### 7,037,779 ### 71.5 71.5 0.0
2010-Jul-19 Mon 5.8 5.82 5.78 5.8 ### ### 0.4
2010-Jul-16 Fri ### ### 5.84 5.85 6,224,452 ### 25.2 25.2 0.4
2010-Jul-15 Thu 5.88 ### 5.84 5.89 ### ### ###
2010-Jul-14 Wed ### ### 5.81 5.88 6,946,971 20,180,950 ### ### 0.4
2010-Jul-13 Tue 5.84 5.89 5.81 5.86 ### ### 0.4
2010-Jul-12 Mon 5.81 ### 5.74 5.78 25.0 25.0 0.4
2010-Jul-09 Fri 5.79 5.87 5.75 5.81 ### ### ###
2010-Jul-08 Thu ### 5.76 ### 5.76 81.2 81.2 ###
2010-Jul-07 Wed 5.59 ### 5.56 ### 10,540,541 ### 81.4 81.4 0.0
2010-Jul-06 Tue ### ### 5.54 ### 16,367,828 45,338,883 ### ### 0.0
2010-Jul-05 Mon 5.58 5.58 5.5 5.55 10,275,143 ### ### ### ###
2010-Jul-02 Fri 5.55 5.59 5.5 5.57 10,631,548 ### 72.6 72.6 0.4
2010-Jul-01 Thu 5.58 ### 5.51 5.52 24.0 24.0 0.4
2010-Jun-30 Wed ### ### 5.56 ### 15,768,626 43,836,780 68.2 68.2 0.0
2010-Jun-29 Tue ### ### ### ### 5,868,971 0 40.1 40.1 0.0
2010-Jun-28 Mon ### 5.7 5.59 ### 9,784,856 ### 44.2 44.2 0.0
2010-Jun-25 Fri ### 5.81 ### ### 17,590,028 ### ### ### 0.0
2010-Jun-24 Thu ### 5.71 ### ### 7,440,254 21,241,925 ### ### 0.0
2010-Jun-23 Wed ### 5.74 ### ### 8,328,145 23,901,776 ### ### 0.0
2010-Jun-22 Tue 5.74 5.77 ### ### 10,660,486 ### 33.2 33.2 0.0
2010-Jun-21 Mon 5.83 5.85 5.74 5.76 4,692,278 27,191,751 22.6 22.6 ###
2010-Jun-18 Fri 5.8 5.87 5.77 5.81 66.8 66.8 ###
2010-Jun-17 Thu 5.79 5.83 5.77 5.79 73.6 73.6 ###
2010-Jun-16 Wed ### ### 5.71 5.77 12,325,053 35,188,026 ### ### 0.4
2010-Jun-15 Tue 5.8 ### 5.8 ### 87.2 87.2 0.0
2010-Jun-11 Fri 5.8 5.84 5.73 5.76 7,941,387 45,940,923 29.2 29.2 ###
2010-Jun-10 Thu 5.72 5.84 5.7 5.8 78.7 78.7 0.4
2010-Jun-09 Wed ### 5.78 5.57 5.75 ### ### ###
2010-Jun-08 Tue 5.58 ### 5.58 ### ### ### 0.0
2010-Jun-07 Mon 5.54 ### 5.53 5.55 ### ### ###
2010-Jun-04 Fri ### ### 5.57 ### 10,213,921 ### 76.3 76.3 0.0
2010-Jun-03 Thu 5.56 5.59 5.53 5.59 7,674,588 ### 68.3 68.3 ###
2010-Jun-02 Wed 5.49 5.55 5.48 5.53 14,611,120 80,580,326 82.1 82.1 ###
2010-Jun-01 Tue 5.54 5.57 5.48 5.51 ### ### ###
2010-May-31 Mon 5.56 ### 5.54 5.58 16,523,524 ### ### ### 0.4
2010-May-28 Fri 5.59 5.59 5.44 5.5 19.2 19.2 0.4
2010-May-27 Thu 5.51 ### 5.5 5.54 42,555,349 ### ### ### 0.4
2010-May-26 Wed 5.44 ### 5.41 5.53 66,592,555 ### ### ### ###
2010-May-25 Tue 5.22 5.23 ### ### 44.9 44.9 0.0
2010-May-24 Mon ### 5.29 ### 5.27 76.3 76.3 ###
2010-May-21 Fri ### 5.21 ### ### 13,501,924 ### ### ### 0.0
2010-May-20 Thu 5.21 5.25 ### 5.22 84.5 84.5 0.4
2010-May-19 Wed 5.25 5.27 ### 5.21 17,446,341 ### 44.1 44.1 0.4
2010-May-18 Tue ### ### 5.26 5.28 ### ### 0.4
2010-May-17 Mon ### ### 5.27 5.27 5,505,658 ### 44.2 44.2 ###
2010-May-14 Fri 5.29 5.41 5.29 ### ### ### 0.0
2010-May-13 Thu ### ### 5.27 5.29 ### ### 0.4
2010-May-12 Wed ### ### ### ### 28.0 28.0 0.0
2010-May-11 Tue ### ### ### ### 8,858,429 0 ### ### 0.0
2010-May-10 Mon ### ### 5.27 ### 4,793,871 12,631,850 ### ### 0.0
2010-May-07 Fri ### ### 5.27 ### 13,875,648 ### ### ### 0.0
2010-May-06 Thu ### 5.45 ### 5.42 7,846,486 21,381,674 ### ### 0.4
2010-May-05 Wed 5.45 5.5 5.41 5.42 33.7 33.7 0.4
2010-May-04 Tue 5.48 5.5 5.46 5.49 ### ### 0.4
2010-May-03 Mon 5.42 5.45 5.41 5.44 4,032,658 ### ### ### 0.4
2010-Apr-30 Fri 5.44 5.45 ### 5.44 7,570,342 20,629,181 ### ### 0.4
2010-Apr-29 Thu 5.4 5.44 ### 5.44 5,245,383 14,267,441 ### ### 0.4
2010-Apr-28 Wed ### 5.45 ### ### 69.0 69.0 0.0
2010-Apr-27 Tue ### 5.45 ### 5.42 6,386,448 17,403,070 78.6 78.6 0.4
2010-Apr-23 Fri 5.46 5.46 ### 5.41 ### ### ###
2010-Apr-22 Thu 5.48 5.5 5.47 5.47 6,397,275 35,089,053 ### ### ###
2010-Apr-21 Wed 5.54 5.59 5.5 5.52 13,997,775 ### 27.6 27.6 0.4
2010-Apr-20 Tue 5.5 5.57 5.49 5.55 77.0 77.0 ###
2010-Apr-19 Mon 5.42 5.51 5.42 5.5 9,900,980 54,108,855 ### ### 0.4
2010-Apr-16 Fri 5.4 5.47 5.4 5.46 80.6 80.6 ###
2010-Apr-15 Thu 5.4 5.42 ### ### 35.8 35.8 0.0
2010-Apr-14 Wed 5.43 5.43 ### 5.43 6,141,059 16,672,975 67.2 67.2 0.4
2010-Apr-13 Tue 5.42 5.45 ### 5.44 80.9 80.9 0.4
2010-Apr-12 Mon 5.49 5.49 ### 5.43 6,299,677 ### ### ### 0.4
2010-Apr-09 Fri 5.46 5.48 5.41 5.48 ### ### ###
2010-Apr-08 Thu 5.42 5.51 5.41 5.43 12,363,621 67,505,370 69.7 69.7 0.4
2010-Apr-07 Wed ### 5.47 ### 5.44 14,447,189 ### ### ### 0.4
2010-Apr-06 Tue ### ### 5.25 5.29 10,758,651 28,241,458 ### ### 0.4
2010-Apr-01 Thu 5.29 ### 5.23 ### ### ### 0.0
2010-Mar-31 Wed ### ### 5.28 5.29 ### ### 0.4
2010-Mar-30 Tue ### ### 5.28 ### 7,335,379 ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu 5.28 ### 5.27 ### ### ### 0.0
2010-Mar-24 Wed ### ### 5.26 5.28 ### ### 0.4
2010-Mar-23 Tue ### ### 5.24 5.29 31.5 31.5 0.4
2010-Mar-22 Mon ### ### 5.24 5.27 17,814,287 ### ### ### ###
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 11,509,154 0 71.8 71.8 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 9,922,382 0 ### ### 0.0
2010-Mar-15 Mon ### 5.43 ### ### ### ### 0.0
2010-Mar-12 Fri 5.42 5.43 ### ### 24.8 24.8 0.0
2010-Mar-11 Thu 5.47 5.47 ### 5.41 3,929,583 ### ### ### ###
2010-Mar-10 Wed ### 5.48 ### 5.45 ### ### ###
2010-Mar-09 Tue 5.41 5.43 ### ### 8,819,051 23,943,723 27.9 27.9 0.0
2010-Mar-08 Mon 5.42 5.45 ### 5.43 71.8 71.8 0.4
2010-Mar-05 Fri ### 5.42 ### ### 7,408,654 20,077,452 ### ### 0.0
2010-Mar-04 Thu ### 5.44 ### ### ### ### 0.0
2010-Mar-03 Wed 5.4 5.45 ### 5.42 13,225,958 ### 68.8 68.8 0.4
2010-Mar-02 Tue ### 5.42 ### ### 9,438,570 25,578,524 ### ### 0.0
2010-Mar-01 Mon ### 5.41 ### 5.4 ### ### 0.4
2010-Feb-26 Fri ### 5.42 ### ### ### ### 0.0
2010-Feb-25 Thu 5.48 5.49 ### 5.4 36.6 36.6 0.4
2010-Feb-24 Wed 5.45 5.49 5.4 5.46 72.3 72.3 ###
2010-Feb-23 Tue 5.47 5.5 5.41 5.5 ### ### 0.4
2010-Feb-22 Mon 5.51 5.58 5.5 5.55 16,131,559 ### ### ### ###
2010-Feb-19 Fri ### ### 5.46 5.5 18,436,079 ### 24.4 24.4 0.4
2010-Feb-18 Thu 5.59 ### 5.52 ### 80.5 80.5 0.0
2010-Feb-17 Wed 5.44 5.57 5.42 5.55 80.5 80.5 ###
2010-Feb-16 Tue 5.4 5.44 ### 5.44 29,555,073 ### ### ### 0.4
2010-Feb-15 Mon 5.52 5.58 5.51 5.56 8,422,428 ### 78.7 78.7 0.4
2010-Feb-12 Fri 5.5 5.57 5.48 5.54 ### ### 0.4
2010-Feb-11 Thu 5.55 5.56 5.48 5.5 19.6 19.6 0.4
2010-Feb-10 Wed 5.56 ### 5.52 5.55 40.3 40.3 ###
2010-Feb-09 Tue 5.48 5.54 5.48 5.51 75.5 75.5 ###
2010-Feb-08 Mon 5.57 5.58 5.5 5.53 10,595,823 58,700,859 31.2 31.2 ###
2010-Feb-05 Fri 5.55 ### 5.52 ### 24,887,783 68,690,281 76.9 76.9 0.0
2010-Feb-04 Thu 5.42 5.57 5.41 5.55 15,828,280 86,897,257 88.3 88.3 ###
2010-Feb-03 Wed 5.43 5.46 5.4 5.42 7,840,276 ### 34.5 34.5 0.4
2010-Feb-02 Tue ### 5.41 ### 5.4 ### ### 0.4
2010-Feb-01 Mon ### ### 5.29 ### 7,618,580 20,151,144 84.3 84.3 0.0
2010-Jan-29 Fri ### ### ### ### 12,087,677 0 82.9 82.9 0.0
2010-Jan-28 Thu ### ### ### ### 31.4 31.4 0.0
2010-Jan-27 Wed 5.4 5.41 ### ### 11,945,070 ### ### ### 0.0
2010-Jan-25 Mon ### ### ### ### 71.9 71.9 0.0
2010-Jan-22 Fri ### ### 5.29 ### 10,324,753 27,308,971 64.9 64.9 0.0
2010-Jan-21 Thu 5.41 5.43 ### ### 7,168,448 ### ### ### 0.0
2010-Jan-20 Wed 5.42 5.43 ### 5.41 41.0 41.0 ###
2010-Jan-19 Tue 5.46 5.47 ### ### 31.3 31.3 0.0
2010-Jan-18 Mon 5.44 5.47 5.42 5.47 5,490,577 ### ### ### ###
2010-Jan-15 Fri 5.45 5.49 5.44 5.49 6,032,148 32,965,688 ### ### 0.4
2010-Jan-14 Thu 5.46 5.5 5.44 5.46 7,062,945 ### ### ### ###
2010-Jan-13 Wed 5.42 5.47 5.42 5.43 5,243,471 ### ### ### 0.4
2010-Jan-12 Tue 5.45 5.49 5.45 5.45 ### ### ###
2010-Jan-11 Mon 5.41 5.5 5.4 5.45 8,976,586 ### ### ### ###
2010-Jan-08 Fri ### 5.43 ### ### 7,724,323 ### ### ### 0.0
2010-Jan-07 Thu 5.46 5.48 ### 5.4 13,790,242 ### 25.3 25.3 0.4
2010-Jan-06 Wed 5.5 5.52 5.47 5.47 6,784,229 ### 27.2 27.2 ###
2010-Jan-05 Tue 5.49 5.55 5.48 5.5 ### ### 0.4
2010-Jan-04 Mon 5.52 5.59 5.51 5.53 3,148,881 17,476,289 66.0 66.0 ###
2009-Dec-31 Thu 5.49 5.55 5.47 5.5 2,685,454 14,796,851 65.1 65.1 0.4
2009-Dec-30 Wed ### ### 5.49 5.49 2,730,428 7,495,024 ### ### 0.4
2009-Dec-29 Tue 5.55 ### 5.51 5.59 ### ### ###
2009-Dec-24 Thu 5.49 5.5 ### 5.49 3,226,741 ### 64.4 64.4 0.4
2009-Dec-23 Wed 5.45 5.52 5.43 5.49 3,904,154 21,375,243 ### ### 0.4
2009-Dec-22 Tue 5.43 5.47 5.42 5.46 ### ### ###
2009-Dec-21 Mon 5.5 5.5 ### ### 7,708,853 21,199,345 ### ### 0.0
2009-Dec-18 Fri 5.42 5.53 ### 5.51 21,160,178 ### 78.9 78.9 ###
2009-Dec-17 Thu 5.55 ### 5.52 ### 20,309,658 56,054,656 77.8 77.8 0.0
2009-Dec-16 Wed 5.5 5.53 5.47 5.49 ### ### 0.4
2009-Dec-15 Tue 5.53 5.54 5.46 5.47 27.8 27.8 ###
2009-Dec-14 Mon 5.4 5.48 ### 5.48 82.0 82.0 ###
2009-Dec-11 Fri 5.43 5.45 ### ### 26.4 26.4 0.0
2009-Dec-10 Thu 5.43 5.49 5.42 5.46 5,213,856 28,441,584 79.3 79.3 ###
2009-Dec-09 Wed 5.42 5.49 5.42 5.45 ### ### ###
2009-Dec-08 Tue 5.56 5.57 5.5 5.5 6,696,122 ### 32.1 32.1 0.4
2009-Dec-07 Mon 5.59 5.59 5.49 5.54 6,123,949 33,926,677 40.1 40.1 0.4
2009-Dec-04 Fri 5.59 ### 5.52 5.57 ### ### 0.4
2009-Dec-03 Thu 5.54 ### 5.54 5.57 8,987,677 ### ### ### 0.4
2009-Dec-02 Wed 5.57 5.59 5.5 5.53 30.1 30.1 ###
2009-Dec-01 Tue ### ### 5.49 5.54 6,935,920 ### ### ### 0.4
2009-Nov-30 Mon 5.5 ### 5.48 ### 77.5 77.5 0.0
2009-Nov-27 Fri 5.5 5.54 5.44 5.47 ### ### ###
2009-Nov-26 Thu ### ### 5.47 5.51 5,347,658 14,625,844 ### ### ###
2009-Nov-25 Wed ### ### 5.55 5.58 ### ### 0.4
2009-Nov-24 Tue ### ### ### ### 7,864,186 0 35.3 35.3 0.0
2009-Nov-23 Mon 5.55 ### 5.5 ### 4,917,624 ### ### ### 0.0
2009-Nov-20 Fri 5.51 5.56 5.49 5.52 72.0 72.0 0.4
2009-Nov-19 Thu 5.73 5.73 5.53 5.57 15.1 15.1 0.4
2009-Nov-18 Wed 5.55 5.71 5.55 5.7 8,096,342 ### ### ### 0.4
2009-Nov-17 Tue ### ### 5.53 5.54 ### ### 0.4
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri 5.53 ### 5.53 ### 5,334,821 14,750,780 ### ### 0.0
2009-Nov-12 Thu ### 5.75 5.52 5.54 9,228,583 ### ### ### 0.4
2009-Nov-11 Wed ### ### 5.53 5.58 32.6 32.6 0.4
2009-Nov-10 Tue 5.49 ### 5.43 5.58 ### ### 0.4
2009-Nov-09 Mon ### 5.43 ### 5.41 ### ### ###
2009-Nov-06 Fri 5.42 5.42 5.29 ### 16.1 16.1 0.0
2009-Nov-05 Thu ### 5.4 5.28 ### 11,729,753 62,636,881 ### ### 0.0
2009-Nov-04 Wed 5.42 5.43 ### ### ### ### 0.0
2009-Nov-03 Tue 5.52 5.55 5.42 5.43 3,623,553 19,875,188 23.5 23.5 0.4
2009-Nov-02 Mon 5.44 5.5 5.4 5.5 72.5 72.5 0.4
2009-Oct-30 Fri 5.52 5.55 5.48 5.49 14,895,770 82,150,171 ### ### 0.4
2009-Oct-29 Thu 5.52 ### 5.51 5.55 7,675,143 ### 84.7 84.7 ###
2009-Oct-28 Wed 5.53 5.57 5.52 5.52 ### ### 0.4
2009-Oct-27 Tue ### ### 5.5 5.5 11,219,052 ### 33.6 33.6 0.4
2009-Oct-26 Mon 5.59 ### 5.57 5.58 ### ### 0.4
2009-Oct-23 Fri 5.53 5.59 5.51 5.58 10,048,481 ### ### ### 0.4
2009-Oct-22 Thu 5.55 5.57 5.51 5.53 6,369,476 ### 36.9 36.9 ###
2009-Oct-21 Wed 5.59 5.59 5.53 5.56 ### ### 0.4
2009-Oct-20 Tue 5.55 ### 5.52 5.56 9,296,759 25,659,054 ### ### 0.4
2009-Oct-19 Mon 5.53 5.57 5.48 5.49 34.9 34.9 0.4
2009-Oct-16 Fri 5.53 5.57 5.46 5.5 7,261,571 ### ### ### 0.4
2009-Oct-15 Thu 5.56 ### 5.53 5.55 ### ### ###
2009-Oct-14 Wed 5.53 ### 5.53 5.57 ### ### 0.4
2009-Oct-13 Tue 5.57 ### 5.54 5.55 ### ### ###
2009-Oct-12 Mon ### ### 5.53 5.54 ### ### 0.4
2009-Oct-09 Fri ### ### 5.57 ### 70.1 70.1 0.0
2009-Oct-08 Thu 5.46 ### 5.46 5.57 ### ### 0.4
2009-Oct-07 Wed 5.51 5.52 5.42 5.45 ### ### ###
2009-Oct-06 Tue 5.52 5.54 5.47 5.48 37.6 37.6 ###
2009-Oct-05 Mon 5.54 5.58 5.46 5.51 8,904,685 ### ### ### ###
2009-Oct-02 Fri ### ### 5.54 5.54 ### ### 0.4
2009-Oct-01 Thu 5.58 ### 5.57 ### 75.7 75.7 0.0
2009-Sep-30 Wed 5.59 ### 5.48 5.55 10,956,071 ### 31.3 31.3 ###
2009-Sep-29 Tue 5.74 5.75 ### ### 6,099,571 ### ### ### 0.0
2009-Sep-28 Mon 5.75 5.76 ### ### 5,874,157 16,917,572 33.0 33.0 0.0
2009-Sep-25 Fri 5.72 5.78 5.7 5.74 11,982,842 ### ### ### 0.4
2009-Sep-24 Thu 5.73 5.81 ### 5.79 77.8 77.8 ###
2009-Sep-23 Wed 5.79 5.79 5.72 5.73 8,028,224 46,202,429 25.8 25.8 ###
2009-Sep-22 Tue 5.72 5.75 ### 5.71 ### ### 0.4
2009-Sep-21 Mon ### 5.73 ### ### 75.7 75.7 0.0
2009-Sep-18 Fri 5.7 5.72 ### ### 10,651,045 30,461,988 29.0 29.0 0.0
2009-Sep-17 Thu 5.72 5.89 ### 5.74 15,432,474 ### ### ### 0.4
2009-Sep-16 Wed 5.55 5.71 5.5 ### 74.5 74.5 0.0
2009-Sep-15 Tue ### ### 5.51 5.54 30.3 30.3 0.4
2009-Sep-14 Mon 5.57 5.59 5.53 5.58 ### ### 0.4
2009-Sep-11 Fri 5.56 ### 5.53 ### ### ### 0.0
2009-Sep-10 Thu 5.47 5.52 5.43 5.51 16,324,648 89,377,447 ### ### ###
2009-Sep-09 Wed ### 5.47 ### 5.44 75.8 75.8 0.4
2009-Sep-08 Tue 5.28 ### 5.27 ### ### ### 0.0
2009-Sep-07 Mon ### ### ### 5.24 ### ### 0.4
2009-Sep-04 Fri ### ### ### ### 8,505,821 0 69.1 69.1 0.0
2009-Sep-03 Thu ### 5.41 ### ### 9,281,525 25,106,525 ### ### 0.0
2009-Sep-02 Wed 5.27 ### 5.26 ### 16,640,947 ### ### ### 0.0
2009-Sep-01 Tue ### ### 5.25 5.28 31.6 31.6 0.4
2009-Aug-31 Mon 5.5 5.53 5.45 5.48 10,520,973 57,760,141 ### ### ###
2009-Aug-28 Fri 5.48 5.48 5.41 5.47 14,414,742 78,488,270 ### ### ###
2009-Aug-27 Thu 5.51 5.51 5.42 5.44 ### ### 0.4
2009-Aug-26 Wed 5.43 5.53 5.4 5.53 13,399,685 73,229,278 ### ### ###
2009-Aug-25 Tue ### 5.43 5.27 5.42 ### ### 0.4
2009-Aug-24 Mon ### 5.47 ### 5.42 8,855,745 ### ### ### 0.4
2009-Aug-21 Fri 5.5 5.5 ### ### 11,393,058 ### 21.8 21.8 0.0
2009-Aug-20 Thu 5.44 5.51 ### 5.45 74.1 74.1 ###
2009-Aug-19 Wed ### ### 5.26 ### 74.5 74.5 0.0
2009-Aug-18 Tue ### ### 5.25 5.29 32.6 32.6 0.4
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 5.41 5.42 ### ### 28.7 28.7 0.0
2009-Aug-13 Thu 5.4 5.44 ### 5.41 ### ### ###
2009-Aug-12 Wed 5.42 5.44 ### 5.41 5,976,252 ### ### ### ###
2009-Aug-11 Tue 5.42 5.49 5.4 5.45 ### ### ###
2009-Aug-10 Mon ### 5.42 ### 5.4 5,645,887 15,300,353 76.1 76.1 0.4
2009-Aug-07 Fri ### ### ### ### 73.6 73.6 0.0
2009-Aug-06 Thu ### ### 5.29 ### 16,154,888 42,729,678 26.0 26.0 0.0
2009-Aug-05 Wed 5.43 5.45 ### 5.4 42.9 42.9 0.4
2009-Aug-04 Tue ### ### 5.27 ### 13,966,370 36,801,384 ### ### 0.0
2009-Aug-03 Mon ### 5.4 5.26 ### 67.2 67.2 0.0
2009-Jul-31 Fri 5.47 5.48 ### ### 19,328,873 ### ### ### 0.0
2009-Jul-30 Thu 5.55 5.56 5.47 5.48 6,342,628 ### 21.5 21.5 ###
2009-Jul-29 Wed ### ### 5.46 5.49 6,924,754 18,904,578 15.6 15.6 0.4
2009-Jul-28 Tue ### ### 5.55 ### 10,968,150 ### ### ### 0.0
2009-Jul-27 Mon 5.57 ### 5.51 5.53 ### ### ###
2009-Jul-24 Fri 5.44 5.53 5.41 5.52 20,542,047 ### 78.0 78.0 0.4
2009-Jul-23 Thu ### 5.45 ### ### 8,365,670 22,796,450 27.1 27.1 0.0
2009-Jul-22 Wed ### 5.42 ### ### 31.1 31.1 0.0
2009-Jul-21 Tue 5.45 5.46 ### ### ### ### 0.0
2009-Jul-20 Mon 5.4 5.44 ### 5.43 4,452,826 12,111,686 69.9 69.9 0.4
2009-Jul-17 Fri 5.44 5.44 ### 5.43 34.6 34.6 0.4
2009-Jul-16 Thu 5.44 5.44 5.29 ### 8,716,089 ### ### ### 0.0
2009-Jul-15 Wed 5.24 ### 5.23 ### 6,967,875 ### ### ### 0.0
2009-Jul-14 Tue ### 5.26 ### 5.24 10,486,380 27,579,179 ### ### 0.4
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri 5 ### ### ### 3,761,552 0 ### ### 0.0
2009-Jul-09 Thu ### ### ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### 5 5,778,877 0 79.2 79.2 0.4
2009-Jul-07 Tue 5 ### ### ### 4,005,259 0 ### ### 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 5,159,046 0 35.5 35.5 0.0
2009-Jul-01 Wed ### ### ### ### 24.5 24.5 0.0
2009-Jun-30 Tue ### ### ### ### 7,883,458 0 76.2 76.2 0.0
2009-Jun-29 Mon ### ### ### ### 4,409,921 0 79.9 79.9 0.0
2009-Jun-26 Fri ### ### ### ### 5,451,150 0 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### 29.2 29.2 0.0
2009-Jun-24 Wed ### ### ### ### 6,673,373 0 ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### 5.21 ### ### 36.7 36.7 0.0
2009-Jun-19 Fri 5.25 5.27 ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 10,609,342 0 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 8,997,150 0 30.1 30.1 0.0
2009-Jun-16 Tue ### 5.21 ### ### 9,899,846 ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 15,047,586 0 ### ### 0.0
2009-Jun-12 Fri ### 5.25 ### 5.22 82.1 82.1 0.4
2009-Jun-11 Thu ### ### ### ### 6,743,080 0 67.1 67.1 0.0
2009-Jun-10 Wed ### ### ### ### 14,767,422 0 ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 5,208,377 0 77.5 77.5 0.0
2009-Jun-05 Fri ### ### ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue ### 5 ### ### ### ### 0.0
2009-Jun-01 Mon 4.87 ### 4.87 ### 6,644,141 16,178,483 ### ### 0.0
2009-May-29 Fri 4.85 ### 4.85 ### 7,183,181 ### 69.6 69.6 0.0
2009-May-28 Thu ### ### 4.86 ### 74.4 74.4 0.0
2009-May-27 Wed ### ### 4.87 ### ### ### 0.0
2009-May-26 Tue ### ### 4.87 ### 8,526,157 ### 23.1 23.1 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### ### 4.89 ### 3,957,454 9,675,975 ### ### 0.0
2009-May-21 Thu ### ### ### ### 31.6 31.6 0.0
2009-May-20 Wed ### ### ### ### 7,923,027 0 34.0 34.0 0.0
2009-May-19 Tue ### ### ### ### 32.2 32.2 0.0
2009-May-18 Mon ### ### ### ### 41.5 41.5 0.0
2009-May-15 Fri ### ### ### ### 4,693,021 0 ### ### 0.0
2009-May-14 Thu ### ### ### ### 7,669,929 0 ### ### 0.0
2009-May-13 Wed ### ### ### ### 81.3 81.3 0.0
2009-May-12 Tue ### ### ### ### 9,946,021 0 ### ### 0.0
2009-May-11 Mon ### ### ### 5 25.8 25.8 0.4
2009-May-08 Fri ### 5.2 ### ### 23.6 23.6 0.0
2009-May-07 Thu 5.24 5.24 ### 5.2 12,173,824 ### ### ### ###
2009-May-06 Wed ### 5.22 ### 5.2 75.8 75.8 ###
2009-May-05 Tue 5.24 5.24 ### ### ### ### 0.0
2009-May-04 Mon ### 5.26 ### 5.24 65.5 65.5 0.4
2009-May-01 Fri 5.2 5.21 ### ### 2,828,873 ### ### ### 0.0
2009-Apr-30 Thu 5.2 5.29 ### 5.27 72.2 72.2 ###
2009-Apr-29 Wed ### 5.2 ### 5.2 ### ### ###
2009-Apr-28 Tue ### 5.21 ### ### 71.0 71.0 0.0
2009-Apr-27 Mon ### 5.23 ### ### 5,992,323 15,669,924 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 10,147,256 0 35.1 35.1 0.0
2009-Apr-23 Thu ### 5.2 ### 5.2 23,749,871 ### 80.9 80.9 ###
2009-Apr-22 Wed 4.86 4.89 4.8 4.85 9,426,426 ### 34.4 34.4 ###
2009-Apr-21 Tue 4.81 ### 4.81 4.88 80.4 80.4 0.3
2009-Apr-20 Mon ### ### 4.82 ### 11,094,347 26,737,376 33.6 33.6 0.0
2009-Apr-17 Fri ### 5 ### ### 6,647,050 16,617,625 70.4 70.4 0.0
2009-Apr-16 Thu ### 5 ### ### 25.2 25.2 0.0
2009-Apr-15 Wed ### ### ### ### 18.2 18.2 0.0
2009-Apr-14 Tue ### ### ### ### 8,005,224 0 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 3,076,849 0 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 5,783,680 0 40.4 40.4 0.0
2009-Apr-07 Tue ### ### 5 ### 80.3 80.3 0.0
2009-Apr-06 Mon ### ### 5 ### 66.1 66.1 0.0
2009-Apr-03 Fri ### ### ### ### 9,631,589 0 ### ### 0.0
2009-Apr-02 Thu 5 ### ### ### 6,886,172 0 ### ### 0.0
2009-Apr-01 Wed ### ### 4.88 ### 7,933,475 19,357,679 21.2 21.2 0.0
2009-Mar-31 Tue ### ### ### ### 7,049,776 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 10,982,880 0 67.7 67.7 0.0
2009-Mar-26 Thu ### ### ### ### 10,861,074 0 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 24.1 24.1 0.0
2009-Mar-24 Tue ### ### ### ### 16,061,155 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### 65.5 65.5 0.0
2009-Mar-20 Fri 5.2 5.22 ### ### ### ### 0.0
2009-Mar-19 Thu 5.24 ### ### 5.27 19,689,176 0 ### ### ###
2009-Mar-18 Wed ### ### 5.26 5.28 15,810,189 ### ### ### 0.4
2009-Mar-17 Tue 5.29 ### 5.28 ### 7,091,879 ### 64.8 64.8 0.0
2009-Mar-16 Mon 5.22 ### ### 5.26 ### ### 0.4
2009-Mar-13 Fri ### ### ### 5.2 9,020,576 0 13.6 13.6 ###
2009-Mar-12 Thu 5.25 ### 5.25 5.28 76.3 76.3 0.4
2009-Mar-11 Wed 5.24 5.27 5.21 5.25 9,261,583 ### ### ### 0.4
2009-Mar-10 Tue 5.24 5.28 ### 5.2 29.2 29.2 ###
2009-Mar-09 Mon 5.25 ### 5.25 5.29 6,087,175 ### ### ### 0.4
2009-Mar-06 Fri 5.24 ### 5.24 5.27 7,645,522 ### 74.8 74.8 ###
2009-Mar-05 Thu ### ### 5.22 ### ### ### 0.0
2009-Mar-04 Wed 5.27 5.4 5.23 ### 5,172,783 27,493,341 82.2 82.2 0.0
2009-Mar-03 Tue 5.56 5.56 ### 5.41 21.3 21.3 ###
2009-Mar-02 Mon 5.48 ### 5.45 ### 88.6 88.6 0.0
2009-Feb-27 Fri 5.57 ### 5.5 5.51 5,564,729 ### ### ### ###
2009-Feb-26 Thu ### ### 5.56 ### 10,376,470 28,846,586 75.6 75.6 0.0
2009-Feb-25 Wed 5.55 5.7 5.47 5.5 5,372,651 30,006,255 ### ### 0.4
2009-Feb-24 Tue 5.51 ### 5.44 5.58 78.8 78.8 0.4
2009-Feb-23 Mon ### ### ### 5.59 9,386,948 0 90.8 90.8 ###
2009-Feb-20 Fri ### 5.46 ### 5.45 88.8 88.8 ###
2009-Feb-19 Thu 5.26 ### 5.23 ### 24,574,458 ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 5.29 85.1 85.1 0.4
2009-Feb-17 Tue ### 5.44 ### 5.2 29.4 29.4 ###
2009-Feb-16 Mon ### ### ### 5.25 3,650,542 0 20.3 20.3 0.4
2009-Feb-13 Fri 5.48 5.5 ### 5.4 ### ### 0.4
2009-Feb-12 Thu 5.4 5.55 ### 5.45 ### ### ###
2009-Feb-11 Wed 5.22 ### 5.21 5.27 3,365,129 ### 70.8 70.8 ###
2009-Feb-10 Tue ### 5.26 ### 5.25 2,539,120 6,677,885 81.9 81.9 0.4
2009-Feb-09 Mon ### ### ### ### 17.8 17.8 0.0
2009-Feb-06 Fri 5.2 ### 5.2 5.25 ### ### 0.4
2009-Feb-05 Thu ### ### ### ### 6,443,283 0 ### ### 0.0
2009-Feb-04 Wed 5.23 5.26 ### ### ### ### 0.0
2009-Feb-03 Tue 5.45 5.5 5.23 5.23 ### ### ###
2009-Feb-02 Mon ### 5.56 ### 5.42 6,851,350 19,046,753 ### ### 0.4
2009-Jan-30 Fri ### 5.47 5.25 5.47 ### ### ###
2009-Jan-29 Thu 5.27 ### 5.24 ### 82.6 82.6 0.0
2009-Jan-28 Wed 5.28 ### 5.23 5.27 6,823,725 17,844,040 ### ### ###
2009-Jan-27 Tue ### 5.43 ### ### 6,370,779 ### ### ### 0.0
2009-Jan-23 Fri ### ### 5.29 ### 15,205,345 ### 43.3 43.3 0.0
2009-Jan-22 Thu ### 5.44 5.25 ### 3,062,445 ### 82.7 82.7 0.0
2009-Jan-21 Wed ### ### 5.22 5.25 32.1 32.1 0.4
2009-Jan-20 Tue 5.26 ### ### 5.26 83.8 83.8 0.4
2009-Jan-19 Mon ### ### 5.27 ### 39.4 39.4 0.0
2009-Jan-16 Fri 5.27 5.28 ### 5.24 ### ### 0.4
2009-Jan-15 Thu ### ### ### 5.21 32.7 32.7 0.4
2009-Jan-14 Wed 5.26 5.4 5.22 ### 4,094,428 ### 77.2 77.2 0.0
2009-Jan-13 Tue 5.42 5.43 5.28 ### 23.8 23.8 0.0
2009-Jan-12 Mon ### 5.46 ### 5.4 3,947,048 10,775,441 78.2 78.2 0.4
2009-Jan-09 Fri 5.2 ### ### ### 82.5 82.5 0.0
2009-Jan-08 Thu ### 5.25 ### ### 75.6 75.6 0.0
2009-Jan-07 Wed ### ### 5.24 5.28 26.1 26.1 0.4
2009-Jan-06 Tue ### ### 5.25 5.29 26.7 26.7 0.4
2009-Jan-05 Mon 5.41 5.41 5.23 5.25 3,862,274 ### 21.0 21.0 0.4
2009-Jan-02 Fri 5.53 ### ### ### 7.9 7.9 0.0
2008-Dec-31 Wed ### 5.52 ### 5.5 1,767,654 4,878,725 ### ### 0.4
2008-Dec-30 Tue ### 5.52 ### 5.4 68.4 68.4 0.4
2008-Dec-29 Mon 5.49 5.52 ### ### 15.8 15.8 0.0
2008-Dec-24 Wed 5.45 5.58 ### 5.5 1,920,242 5,357,475 68.7 68.7 0.4
2008-Dec-23 Tue ### 5.51 5.25 5.5 3,910,923 ### 85.0 85.0 0.4
2008-Dec-22 Mon ### ### ### 5.25 ### ### 0.4
2008-Dec-19 Fri 5.42 5.42 ### ### ### ### 0.0
2008-Dec-18 Thu ### ### 5.26 ### 20,449,258 53,781,548 69.6 69.6 0.0
2008-Dec-17 Wed 5.5 5.5 5.26 ### 22.2 22.2 0.0
2008-Dec-16 Tue 5.4 5.43 5.24 ### 32.3 32.3 0.0
2008-Dec-15 Mon 5.47 5.57 5.4 5.43 7,250,985 39,771,652 26.7 26.7 0.4
2008-Dec-12 Fri 5.4 5.46 5.23 ### 8,821,287 47,149,779 ### ### 0.0
2008-Dec-11 Thu 5.79 5.82 5.42 5.5 8,512,123 ### ### ### 0.4
2008-Dec-10 Wed 5.41 5.71 5.4 5.7 10,464,287 ### 89.1 89.1 0.4
2008-Dec-09 Tue 5.75 5.76 5.4 5.46 13.3 13.3 ###
2008-Dec-08 Mon 5.54 5.73 5.52 ### ### ### 0.0
2008-Dec-05 Fri 5.5 5.52 5.4 5.4 6,811,942 ### 29.8 29.8 0.4
2008-Dec-04 Thu 5.55 ### 5.45 5.45 34.5 34.5 ###
2008-Dec-03 Wed 5.54 5.57 5.44 5.49 5,587,253 30,757,827 ### ### 0.4
2008-Dec-02 Tue 5.42 5.52 ### 5.48 6,224,571 ### ### ### ###
2008-Dec-01 Mon ### ### 5.48 5.52 26.8 26.8 0.4
2008-Nov-28 Fri 5.56 ### ### 5.48 8,450,686 0 23.6 23.6 ###
2008-Nov-27 Thu 5.46 5.49 ### 5.45 33.0 33.0 ###
2008-Nov-26 Wed ### 5.5 ### 5.41 5,245,744 ### ### ### ###
2008-Nov-25 Tue 5.4 5.51 ### 5.45 8,239,944 22,701,045 71.3 71.3 ###
2008-Nov-24 Mon 5.44 5.53 ### ### 6,262,283 ### ### ### 0.0
2008-Nov-21 Fri ### 5.41 ### ### 80.0 80.0 0.0
2008-Nov-20 Thu 5.28 5.4 5.25 ### ### ### 0.0
2008-Nov-19 Wed 5.74 5.75 ### 5.47 ### ### ###
2008-Nov-18 Tue 5.77 5.84 ### ### ### ### 0.0
2008-Nov-17 Mon ### ### 5.78 5.88 42.1 42.1 0.4
2008-Nov-14 Fri 5.84 ### 5.79 5.8 8,209,543 23,766,626 38.1 38.1 0.4
2008-Nov-13 Thu 5.83 5.83 ### 5.7 7,174,778 20,914,477 35.4 35.4 0.4
2008-Nov-12 Wed 5.7 ### ### 5.86 4,678,444 0 84.8 84.8 0.4
2008-Nov-11 Tue 5.86 ### 5.73 5.75 ### ### ###
2008-Nov-10 Mon ### ### ### ### 33.4 33.4 0.0
2008-Nov-07 Fri 6 ### 5.87 ### 9,598,657 28,172,058 ### ### 0.0
2008-Nov-06 Thu 5.89 ### 5.85 ### ### ### 0.0
2008-Nov-05 Wed ### ### 5.8 5.85 ### ### 0.4
2008-Nov-04 Tue 5.85 ### 5.81 5.85 6,836,075 ### 67.2 67.2 0.4
2008-Nov-03 Mon 5.86 ### 5.8 5.89 10,100,440 29,291,276 59.6 59.6 ###
2008-Oct-31 Fri 5.7 5.82 5.58 5.72 14,711,552 83,855,846 63.9 63.9 0.4
2008-Oct-30 Thu 5.49 5.74 5.47 ### ### ### 0.0
2008-Oct-29 Wed ### 5.49 ### 5.42 15,657,720 42,980,441 78.5 78.5 0.4
2008-Oct-28 Tue ### ### ### ### 80.7 80.7 0.0
2008-Oct-27 Mon ### 5.21 ### ### 9,069,720 23,626,620 83.1 83.1 0.0
2008-Oct-24 Fri 5.23 ### ### ### 37.2 37.2 0.0
2008-Oct-23 Thu ### ### 5.24 5.27 8,965,377 23,489,287 41.3 41.3 ###
2008-Oct-22 Wed 5.4 5.4 5.26 5.29 6,058,528 32,291,954 ### ### 0.4
2008-Oct-21 Tue 5.42 5.42 ### ### 8,170,448 ### ### ### 0.0
2008-Oct-20 Mon 5.27 5.46 5.24 ### 8,648,427 46,269,084 81.3 81.3 0.0
2008-Oct-17 Fri 5.4 5.48 5.25 5.26 38.1 38.1 0.4
2008-Oct-16 Thu ### ### 5.23 ### 9,321,824 ### ### ### 0.0
2008-Oct-15 Wed ### 5.53 ### 5.46 7,310,570 20,213,726 ### ### ###
2008-Oct-14 Tue 5.23 5.53 5.23 5.4 17,341,876 ### 77.0 77.0 0.4
2008-Oct-13 Mon 5.4 5.49 5.25 5.28 13,632,123 ### ### ### 0.4
2008-Oct-10 Fri ### 5.7 ### ### 13,337,247 38,011,153 ### ### 0.0
2008-Oct-09 Thu 5.73 5.77 ### 5.72 ### ### 0.4
2008-Oct-08 Wed 5.86 5.86 5.72 5.75 42.8 42.8 ###
2008-Oct-07 Tue ### ### ### 5.87 9,187,520 0 ### ### ###
2008-Oct-06 Mon ### ### 5.76 5.85 5,939,722 ### 51.9 51.9 0.4
2008-Oct-03 Fri 5.84 ### 5.8 ### 80.2 80.2 0.0
2008-Oct-02 Thu 5.82 5.87 5.75 5.83 78.8 78.8 ###
2008-Oct-01 Wed ### 5.84 5.57 5.76 ### ### ###
2008-Sep-30 Tue 5.46 ### 5.45 5.52 7,622,658 20,771,743 62.0 62.0 0.4
2008-Sep-29 Mon ### 5.8 ### ### 5,094,029 14,772,684 ### ### 0.0
2008-Sep-26 Fri 5.5 5.77 5.48 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 11,894,852 0 ### ### 0.0
2008-Sep-24 Wed ### ### 5.24 5.24 8,381,078 21,958,424 23.6 23.6 0.4
2008-Sep-23 Tue 5.47 5.47 5.24 ### ### ### 0.0
2008-Sep-22 Mon 5.46 5.56 ### ### 10,633,643 29,561,527 33.7 33.7 0.0
2008-Sep-19 Fri 5.79 5.79 ### ### 6.1 6.1 0.0
2008-Sep-18 Thu 5.74 5.87 5.73 5.73 43.0 43.0 ###
2008-Sep-17 Wed ### ### 5.81 5.89 37.8 37.8 ###
2008-Sep-16 Tue 5.8 ### 5.7 5.85 12,018,228 34,251,949 ### ### 0.4
2008-Sep-15 Mon 5.7 5.81 5.7 5.78 ### ### 0.4
2008-Sep-12 Fri ### 5.8 ### 5.75 18,928,278 ### 74.3 74.3 ###
2008-Sep-11 Thu ### ### 5.57 ### 15,684,783 43,682,120 ### ### 0.0
2008-Sep-10 Wed ### ### 5.53 5.53 16,101,772 ### ### ### ###
2008-Sep-09 Tue ### 5.72 ### ### 14,079,753 ### 80.2 80.2 0.0
2008-Sep-08 Mon ### ### 5.56 5.59 14,177,680 39,413,950 24.6 24.6 ###
2008-Sep-05 Fri 5.54 ### 5.5 5.53 31.2 31.2 ###
2008-Sep-04 Thu ### ### 5.54 ### ### ### 0.0
2008-Sep-03 Wed 5.4 5.58 5.4 5.56 14,997,158 ### ### ### 0.4
2008-Sep-02 Tue 5.43 5.55 5.41 5.44 17,589,589 96,390,947 ### ### 0.4
2008-Sep-01 Mon 5.52 ### 5.48 5.55 10,775,625 ### 69.9 69.9 ###


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 05:17:22 thru 2024-04-20 05:17:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000