Currently Wed 24-May-22 01:17:28 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(FGL) FRUGL GROUP LIMITED Daily Prices Page 6...
TOC Company Info for FGL Limits 
| 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 .. Tuesday 21st May 2024
Latest price with VOLUME for FGL .. Friday 17th May 2024
FGL is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for FGL Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.04 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ### |
Basic Bottom of Page