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

Currently Sat 25-Jul-19 03:01:20 PM 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

(FLX) FELIX GROUP HOLDINGS LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for FLX    Limits Next Section


Company Details for (FLX) FELIX GROUP HOLDINGS LTD

Listing Code FLX
Listing Name FELIX GROUP HOLDINGS LTD
GICS Sector Software & Services
ISIN Name FELIX RESOURCES LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLX1


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for FLX .. Wednesday 16th July 2025

FLX 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 0.053 1 0.0
MAX 23.28 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (FLX) FELIX GROUP HOLDINGS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Oct-06 Tue 17.4 17.47 ### ### 42.1 42.1 0.0
2009-Oct-05 Mon 17.4 17.42 ### ### 355,884 3,099,749 37.7 37.7 0.0
2009-Oct-02 Fri 17.25 17.43 17.2 17.4 ### ### 1.2
2009-Oct-01 Thu ### 17.41 ### 17.27 ### ### ###
2009-Sep-30 Wed ### 17.28 ### ### 1,436,321 ### ### ### 0.0
2009-Sep-29 Tue 16.7 ### ### 16.89 ### ### ###
2009-Sep-28 Mon 16.51 ### ### 16.54 77.2 77.2 ###
2009-Sep-25 Fri 16.73 ### ### 16.75 67.5 67.5 ###
2009-Sep-24 Thu 17.4 17.48 17.28 17.28 34.8 34.8 1.2
2009-Sep-23 Wed 17.4 17.5 17.4 17.46 439,983 ### ### ### 1.2
2009-Sep-22 Tue ### 17.42 ### ### 227,028 ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 363,529 0 40.1 40.1 0.0
2009-Sep-18 Fri ### 17.42 ### ### 32.8 32.8 0.0
2009-Sep-17 Thu 17.54 17.55 ### ### 578,355 ### 25.7 25.7 0.0
2009-Sep-16 Wed 17.5 17.54 17.43 17.5 247,079 4,320,176 ### ### 1.3
2009-Sep-15 Tue 17.41 17.55 17.4 17.5 ### ### 1.3
2009-Sep-14 Mon 17.5 17.55 ### 17.45 407,744 3,577,953 44.6 44.6 ###
2009-Sep-11 Fri ### ### 17.54 ### 377,953 3,314,647 32.1 32.1 0.0
2009-Sep-10 Thu 17.49 ### 17.48 ### 66.5 66.5 0.0
2009-Sep-09 Wed ### 17.5 ### 17.45 374,324 ### 74.2 74.2 ###
2009-Sep-08 Tue ### ### 17.28 ### 63.8 63.8 0.0
2009-Sep-07 Mon ### ### 17.29 ### 301,680 2,608,023 ### ### 0.0
2009-Sep-04 Fri 17.27 ### 17.25 ### ### ### 0.0
2009-Sep-03 Thu 17.26 ### 17.23 17.25 27.7 27.7 1.2
2009-Sep-02 Wed ### ### ### 17.23 429,447 0 ### ### ###
2009-Sep-01 Tue 17.25 17.27 ### ### 31.0 31.0 0.0
2009-Aug-31 Mon ### ### 17.25 17.26 754,184 ### ### ### 1.2
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 17.4 17.26 17.27 ### ### ###
2009-Aug-26 Wed 17.26 17.45 17.26 17.42 590,922 10,255,451 67.5 67.5 1.2
2009-Aug-25 Tue 17.44 17.44 ### ### 30.8 30.8 0.0
2009-Aug-24 Mon 17.4 17.54 ### 17.5 67.9 67.9 1.3
2009-Aug-21 Fri ### 17.42 17.25 ### 47.2 47.2 0.0
2009-Aug-20 Thu 17.49 17.49 17.21 17.23 31.3 31.3 ###
2009-Aug-19 Wed 17.5 17.59 17.4 17.4 34.8 34.8 1.2
2009-Aug-18 Tue ### ### 17.27 17.5 1,448,273 ### 33.5 33.5 1.3
2009-Aug-17 Mon 17.7 17.87 ### 17.7 ### ### 1.3
2009-Aug-14 Fri ### ### 17.5 ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 0 0.0
2009-Aug-12 Wed ### ### ### ### 0 0.0
2009-Aug-11 Tue ### ### ### ### 0 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri 17.5 17.78 16.89 ### 13.0 13.0 0.0
2009-Aug-06 Thu 16.8 17.24 16.75 ### ### ### 0.0
2009-Aug-05 Wed 17.54 17.59 ### ### 198,182 ### ### ### 0.0
2009-Aug-04 Tue 17.85 ### 17.26 17.42 24.6 24.6 1.2
2009-Aug-03 Mon 17.85 ### 17.28 17.4 ### ### 1.2
2009-Jul-31 Fri 17.45 ### 17.2 ### 600,258 ### ### ### 0.0
2009-Jul-30 Thu 17.25 17.75 ### 17.2 477,277 ### ### ### 1.2
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue 16.57 17.28 16.53 17.25 537,385 ### 89.8 89.8 1.2
2009-Jul-27 Mon 16.5 ### 16.5 16.8 376,421 3,105,473 80.3 80.3 1.2
2009-Jul-24 Fri 16.83 16.89 ### ### 346,988 ### 10.8 10.8 0.0
2009-Jul-23 Thu ### ### ### 16.5 601,727 0 11.8 11.8 1.2
2009-Jul-22 Wed ### 17.24 ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 382,974 0 ### ### 0.0
2009-Jul-20 Mon ### ### 15.54 ### 313,358 ### 84.4 84.4 0.0
2009-Jul-17 Fri ### 16.28 15.58 ### 478,986 7,630,246 ### ### 0.0
2009-Jul-16 Thu ### ### ### ### 89.8 89.8 0.0
2009-Jul-15 Wed ### ### ### 14.8 ### ### 1.1
2009-Jul-14 Tue ### ### ### ### 354,174 0 66.2 66.2 0.0
2009-Jul-13 Mon 13.83 ### 13.7 13.8 241,678 ### 42.0 42.0 1.0
2009-Jul-10 Fri 13.8 ### ### ### 235,659 0 71.9 71.9 0.0
2009-Jul-09 Thu ### ### ### 13.8 ### ### 1.0
2009-Jul-08 Wed 13.71 13.76 13.42 ### 383,973 ### 34.7 34.7 0.0
2009-Jul-07 Tue ### ### 13.77 ### 264,242 ### ### ### 0.0
2009-Jul-06 Mon 13.78 ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### 13.54 ### 567,989 3,845,285 80.2 80.2 0.0
2009-Jul-02 Thu ### ### 13.77 14.25 ### ### 1.0
2009-Jul-01 Wed ### 14.25 ### ### 87.6 87.6 0.0
2009-Jun-30 Tue 13.8 14.26 13.48 14.2 ### ### 1.0
2009-Jun-29 Mon 13.5 13.85 13.25 ### 83.3 83.3 0.0
2009-Jun-26 Fri ### ### 13.29 13.85 377,881 ### 87.3 87.3 ###
2009-Jun-25 Thu 12.5 ### 12.5 ### 320,241 ### 86.7 86.7 0.0
2009-Jun-24 Wed 13.2 ### 12.22 12.45 8.6 8.6 ###
2009-Jun-23 Tue ### ### 12.71 ### 525,874 3,341,929 81.2 81.2 0.0
2009-Jun-22 Mon ### 13.74 ### ### 83.8 83.8 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu 12.56 ### 12.4 12.75 918,976 5,697,651 81.3 81.3 ###
2009-Jun-17 Wed ### 13.49 12.25 ### 600,684 ### 12.7 12.7 0.0
2009-Jun-16 Tue 13.8 13.82 ### 12.89 500,056 3,455,386 ### ### ###
2009-Jun-15 Mon ### 15.2 ### ### ### ### 0.0
2009-Jun-12 Fri ### 15.21 14.27 14.89 ### ### ###
2009-Jun-11 Thu 13.43 ### ### ### 857,581 0 ### ### 0.0
2009-Jun-10 Wed 13.45 ### ### 13.29 ### ### ###
2009-Jun-09 Tue 14.51 ### ### ### 2.7 2.7 0.0
2009-Jun-05 Fri 13.51 14.55 13.42 ### ### ### 0.0
2009-Jun-04 Thu ### 13.74 ### ### 360,170 ### ### ### 0.0
2009-Jun-03 Wed 13.5 13.88 13.27 13.78 ### ### 1.0
2009-Jun-02 Tue 13.78 ### ### 13.44 19.7 19.7 ###
2009-Jun-01 Mon 12.25 13.77 ### 13.77 96.6 96.6 ###
2009-May-29 Fri 11.85 ### 11.84 11.84 382,753 ### ### ### 0.8
2009-May-28 Thu ### 12.27 11.88 ### 303,243 3,661,659 78.7 78.7 0.0
2009-May-27 Wed ### 12.45 ### ### 75.2 75.2 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon 11.2 11.82 11.2 11.82 ### ### 0.8
2009-May-22 Fri ### 11.42 ### 11.2 ### ### 0.8
2009-May-21 Thu ### ### ### 11.45 ### ### 0.8
2009-May-20 Wed 11.75 11.85 ### 11.81 ### ### ###
2009-May-19 Tue 11.2 ### ### ### 89.0 89.0 0.0
2009-May-18 Mon 10.59 10.89 10.41 ### 333,122 3,547,749 ### ### 0.0
2009-May-15 Fri ### 10.87 10.22 10.59 362,320 ### 84.6 84.6 ###
2009-May-14 Thu 10.4 10.44 ### ### 476,142 ### 18.2 18.2 0.0
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### ### ### ### 34.0 34.0 0.0
2009-May-11 Mon ### ### ### 11.25 485,526 0 ### ### ###
2009-May-08 Fri 12.2 ### ### ### ### ### 0.0
2009-May-07 Thu ### 12.4 ### 12.26 671,120 4,160,944 ### ### 0.9
2009-May-06 Wed 11.22 ### 10.85 ### 170,371 ### 21.2 21.2 0.0
2009-May-05 Tue 11.89 11.89 11.28 11.28 297,028 ### ### ### 0.8
2009-May-04 Mon 11.42 ### 11.25 11.52 409,654 ### ### ### 0.8
2009-May-01 Fri ### ### 10.85 ### ### ### 0.0
2009-Apr-30 Thu ### 11.4 10.79 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 26.0 26.0 0.0
2009-Apr-28 Tue 11.5 11.52 ### ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 98.6 98.6 0.0
2009-Apr-24 Fri 11.21 11.29 ### ### 653,889 ### ### ### 0.0
2009-Apr-23 Thu ### 11.2 10.8 ### 483,656 ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 24.3 24.3 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon 11.74 ### ### ### 326,580 0 ### ### 0.0
2009-Apr-17 Fri 12.2 12.29 11.7 11.8 630,023 7,557,125 17.4 17.4 0.8
2009-Apr-16 Thu ### 12.48 ### ### 699,355 4,363,975 11.9 11.9 0.0
2009-Apr-15 Wed ### ### 11.85 ### 1,065,647 6,313,958 ### ### 0.0
2009-Apr-14 Tue 11.5 ### 11.45 11.7 645,522 ### ### ### 0.8
2009-Apr-09 Thu ### ### ### ### 532,226 0 ### ### 0.0
2009-Apr-08 Wed ### ### 9.8 ### 257,489 ### ### ### 0.0
2009-Apr-07 Tue 9.88 ### 9.72 9.85 ### ### ###
2009-Apr-06 Mon ### ### ### 9.85 27.5 27.5 ###
2009-Apr-03 Fri ### ### 9.85 ### 543,827 2,678,347 73.1 73.1 0.0
2009-Apr-02 Thu ### 9.85 9.25 9.84 434,952 ### 87.3 87.3 0.7
2009-Apr-01 Wed ### ### ### ### 408,782 0 92.2 92.2 0.0
2009-Mar-31 Tue ### ### 8.51 8.75 555,640 2,364,248 73.4 73.4 0.6
2009-Mar-30 Mon 9.7 9.7 8.85 9 7.0 7.0 0.6
2009-Mar-27 Fri 9.5 9.84 9.5 9.73 77.3 77.3 ###
2009-Mar-26 Thu ### 9.44 ### 9.4 ### ### ###
2009-Mar-25 Wed 8.81 ### 8.72 ### 70.7 70.7 0.0
2009-Mar-24 Tue 8.8 ### 8.75 8.85 ### ### 0.6
2009-Mar-23 Mon 8.47 ### ### ### 306,945 0 ### ### 0.0
2009-Mar-20 Fri ### 8.55 ### 8.4 ### ### ###
2009-Mar-19 Thu 7.89 ### 7.7 ### 70.1 70.1 0.0
2009-Mar-18 Wed 7.7 ### ### 7.7 ### ### 0.6
2009-Mar-17 Tue ### ### ### ### 89.8 89.8 0.0
2009-Mar-16 Mon 7.2 7.2 ### ### 755,881 2,721,171 ### ### 0.0
2009-Mar-13 Fri 7.25 ### ### ### 67.7 67.7 0.0
2009-Mar-12 Thu ### ### ### ### 219,843 0 ### ### 0.0
2009-Mar-11 Wed ### 7.27 ### 7 22.5 22.5 0.5
2009-Mar-10 Tue ### 7.28 ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### ### 6.51 ### 392,188 1,276,571 ### ### 0.0
2009-Mar-06 Fri ### 7.58 ### ### 31.9 31.9 0.0
2009-Mar-05 Thu 7.21 7.47 ### 7.24 354,483 ### 74.4 74.4 0.5
2009-Mar-04 Wed ### 7.2 6.83 ### 449,682 ### 79.7 79.7 0.0
2009-Mar-03 Tue 6.52 ### 6.52 7 454,389 ### ### ### 0.5
2009-Mar-02 Mon 6.89 6.89 6.53 ### ### ### 0.0
2009-Feb-27 Fri 6.82 ### 6.82 6.82 792,126 2,701,149 67.4 67.4 0.5
2009-Feb-26 Thu 7.2 7.2 ### ### ### ### 0.0
2009-Feb-25 Wed 7.45 7.45 6.72 ### 9.6 9.6 0.0
2009-Feb-24 Tue 7.4 7.58 ### ### 17.0 17.0 0.0
2009-Feb-23 Mon ### ### 7.21 7.4 ### ### 0.5
2009-Feb-20 Fri 8.24 8.4 ### 7.8 538,728 2,262,657 11.2 11.2 0.6
2009-Feb-19 Thu 8 8.43 ### ### 675,478 ### ### ### 0.0
2009-Feb-18 Wed ### 8.2 7.81 ### 435,155 ### 79.4 79.4 0.0
2009-Feb-17 Tue ### ### ### ### 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri 8.24 ### ### 8.25 308,426 0 ### ### ###
2009-Feb-12 Thu ### ### 8.25 8.4 226,851 ### ### ### ###
2009-Feb-11 Wed 7.79 8.47 7.74 ### 394,254 3,195,428 ### ### 0.0
2009-Feb-10 Tue 8.55 8.55 7.88 8.22 14.9 14.9 0.6
2009-Feb-09 Mon 8.25 8.55 8.23 8.55 269,277 ### ### ### ###
2009-Feb-06 Fri ### 8.45 ### 8.2 23.7 23.7 0.6
2009-Feb-05 Thu ### ### ### 8.22 526,721 0 83.8 83.8 0.6
2009-Feb-04 Wed ### 8.2 ### ### 38.5 38.5 0.0
2009-Feb-03 Tue 7.82 8.55 7.82 ### ### ### 0.0
2009-Feb-02 Mon 7 ### ### ### 786,085 0 ### ### 0.0
2009-Jan-30 Fri ### ### 6.72 ### 27.4 27.4 0.0
2009-Jan-29 Thu 6.73 7.2 6.72 ### 87.0 87.0 0.0
2009-Jan-28 Wed 6.76 6.76 6.4 ### 20.7 20.7 0.0
2009-Jan-27 Tue ### 6.8 6.52 ### 1,182,274 7,873,944 31.2 31.2 0.0
2009-Jan-23 Fri 7.23 ### 6.7 6.8 740,058 ### ### ### 0.5
2009-Jan-22 Thu 7.5 ### 7.22 ### ### ### 0.0
2009-Jan-21 Wed 7.52 7.8 7.2 7.48 34.0 34.0 0.5
2009-Jan-20 Tue ### ### 7.7 7.81 267,344 1,029,274 ### ### 0.6
2009-Jan-19 Mon 8.89 8.89 8.41 8.46 ### ### 0.6
2009-Jan-16 Fri 8.46 ### 8.45 8.52 ### ### 0.6
2009-Jan-15 Thu ### 8.46 ### 8.42 564,373 ### ### ### ###
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue 8.24 ### ### 8.25 ### ### ###
2009-Jan-12 Mon 8.7 8.7 8.4 8.55 24.0 24.0 ###
2009-Jan-09 Fri 8.57 ### 8.57 8.8 384,024 1,645,542 82.5 82.5 0.6
2009-Jan-08 Thu 8.85 8.85 ### 8.5 271,482 ### 17.6 17.6 0.6
2009-Jan-07 Wed ### ### ### 8.74 66.8 66.8 0.6
2009-Jan-06 Tue 8.88 ### ### ### 16.5 16.5 0.0
2009-Jan-05 Mon ### ### 8.8 8.88 33.7 33.7 0.6
2009-Jan-02 Fri ### 9.4 ### 8.5 ### ### 0.6
2008-Dec-31 Wed ### ### ### 8.8 356,750 0 ### ### 0.6
2008-Dec-30 Tue 7 ### ### 8 ### ### ###
2008-Dec-29 Mon ### 7.29 6.85 ### 68.3 68.3 0.0
2008-Dec-24 Wed ### ### 6.76 ### ### ### 0.0
2008-Dec-23 Tue ### ### 6.88 6.88 ### ### ###
2008-Dec-22 Mon 7.8 ### 7.26 7.26 10.4 10.4 0.5
2008-Dec-19 Fri 8 ### 7.7 7.84 ### ### 0.6
2008-Dec-18 Thu 7.5 ### 7.5 ### 79.0 79.0 0.0
2008-Dec-17 Wed ### ### 7.28 7.84 913,443 ### 81.3 81.3 0.6
2008-Dec-16 Tue ### ### 7.5 ### ### ### 0.0
2008-Dec-15 Mon 8.49 8.8 ### 8.42 ### ### ###
2008-Dec-12 Fri ### ### ### ### 5.9 5.9 0.0
2008-Dec-11 Thu 9.4 9.4 8.52 ### 904,227 8,101,873 16.0 16.0 0.0
2008-Dec-10 Wed ### 9.4 ### ### 833,056 ### 94.9 94.9 0.0
2008-Dec-09 Tue ### 8.55 8 ### ### ### 0.0
2008-Dec-08 Mon ### ### 7.5 ### 31.7 31.7 0.0
2008-Dec-05 Fri ### 10.48 7 7.43 2,949,959 25,782,641 0.5 0.5 ###
2008-Dec-04 Thu 5.29 5.54 ### 5.44 651,641 1,805,045 89.1 89.1 0.4
2008-Dec-03 Wed ### ### ### ### 668,188 0 ### ### 0.0
2008-Dec-02 Tue ### 5.2 4.81 4.88 16.8 16.8 0.3
2008-Dec-01 Mon ### ### 5.25 5.29 798,756 ### 9.8 9.8 0.4
2008-Nov-28 Fri ### ### 5.41 5.5 7.3 7.3 0.4
2008-Nov-27 Thu ### ### 5.55 ### ### ### 0.0
2008-Nov-26 Wed 6.4 6.47 5.73 5.83 8.5 8.5 ###
2008-Nov-25 Tue ### 6.77 ### ### ### ### 0.0
2008-Nov-24 Mon 6.85 ### 6 6.2 ### ### 0.4
2008-Nov-21 Fri 7.2 7.22 6.27 6.5 8.1 8.1 0.5
2008-Nov-20 Thu ### 7.84 ### 7.49 540,140 2,117,348 90.2 90.2 ###
2008-Nov-19 Wed ### 8.75 7.51 ### 608,980 ### 12.9 12.9 0.0
2008-Nov-18 Tue ### 8.85 8 8.4 302,886 ### 92.8 92.8 ###
2008-Nov-17 Mon ### 8.57 ### ### 90.9 90.9 0.0
2008-Nov-14 Fri 8.83 9 ### ### 562,950 2,533,275 ### ### 0.0
2008-Nov-13 Thu ### ### 7.75 8.2 555,749 2,153,527 87.7 87.7 0.6
2008-Nov-12 Wed ### ### 8.56 ### ### ### 0.0
2008-Nov-11 Tue 10.85 ### 9.52 9.54 ### ### ###
2008-Nov-10 Mon 11.77 12.25 ### 11.29 19.7 19.7 ###
2008-Nov-07 Fri 11.8 11.8 11.21 ### 16.2 16.2 0.0
2008-Nov-06 Thu ### ### ### ### ### ### 0.0
2008-Nov-05 Wed 13.8 14.45 ### ### ### ### 0.0
2008-Nov-04 Tue 12.25 13.42 ### 13.42 544,252 ### ### ### 1.0
2008-Nov-03 Mon 12.22 ### 12.22 12.45 64.8 64.8 ###
2008-Oct-31 Fri ### ### ### 11.86 619,250 0 ### ### 0.8
2008-Oct-30 Thu ### ### ### ### 636,580 0 62.7 62.7 0.0
2008-Oct-29 Wed ### 10.89 ### ### 876,675 ### ### ### 0.0
2008-Oct-28 Tue ### ### ### 9.45 ### ### 0.7
2008-Oct-27 Mon 9 9.57 ### 9.4 92.0 92.0 ###
2008-Oct-24 Fri 9.22 9.58 9 ### 467,851 ### 87.3 87.3 0.0
2008-Oct-23 Thu ### 9.4 ### ### 576,723 ### 95.7 95.7 0.0
2008-Oct-22 Wed ### 10.5 ### 9.74 637,575 ### ### ### 0.7
2008-Oct-21 Tue ### 9.73 ### ### ### ### 0.0
2008-Oct-20 Mon 9 9.24 ### 8.77 24.8 24.8 ###
2008-Oct-17 Fri 9.54 9.84 ### 8.59 499,471 ### 12.2 12.2 ###
2008-Oct-16 Thu 9.89 9.89 ### ### 635,145 ### ### ### 0.0
2008-Oct-15 Wed 10.2 ### ### ### 646,054 0 ### ### 0.0
2008-Oct-14 Tue ### ### ### 11.4 861,181 0 26.3 26.3 0.8
2008-Oct-13 Mon 9.25 10.8 9.25 ### ### ### 0.0
2008-Oct-10 Fri 9.45 9.5 8.47 9 1,122,778 ### ### ### 0.6
2008-Oct-09 Thu ### ### ### 10.51 1,289,079 0 ### ### ###
2008-Oct-08 Wed ### 12.43 10.5 10.57 617,580 7,080,554 6.7 6.7 0.8
2008-Oct-07 Tue ### 13.85 ### 12.7 72.3 72.3 0.9
2008-Oct-06 Mon 16.25 16.27 13.53 13.76 ### ### 1.0
2008-Oct-03 Fri ### ### ### 16.28 ### ### 1.2
2008-Oct-02 Thu ### ### ### ### 23.4 23.4 0.0
2008-Oct-01 Wed ### ### 16.8 17.59 ### ### ###
2008-Sep-30 Tue 16.57 ### 16.56 ### 1,261,348 ### 69.4 69.4 0.0
2008-Sep-29 Mon ### 19.45 ### ### 331,952 ### ### ### 0.0
2008-Sep-26 Fri 18.46 ### ### ### 27.7 27.7 0.0
2008-Sep-25 Thu ### ### ### ### 91.4 91.4 0.0
2008-Sep-24 Wed ### 17.41 16.58 ### ### ### 0.0
2008-Sep-23 Tue 17.55 ### ### ### ### ### 0.0
2008-Sep-22 Mon 18.22 ### 17.5 17.85 542,785 ### ### ### 1.3
2008-Sep-19 Fri 18.5 18.8 ### 17.7 11.3 11.3 1.3
2008-Sep-18 Thu ### 18.28 17.5 18.25 969,655 17,347,127 ### ### ###
2008-Sep-17 Wed ### 20.5 ### 18.84 1,314,057 13,469,084 ### ### 1.3
2008-Sep-16 Tue ### ### 17.79 19.8 ### ### 1.4
2008-Sep-15 Mon ### ### 18.5 ### 81.6 81.6 0.0
2008-Sep-12 Fri ### 19.21 ### ### 28.9 28.9 0.0
2008-Sep-11 Thu ### 19.2 18.43 ### 613,943 ### 80.7 80.7 0.0
2008-Sep-10 Wed ### 19.5 18.84 19.2 788,772 15,120,759 81.2 81.2 ###
2008-Sep-09 Tue 19.58 20 ### 19.71 ### ### 1.4
2008-Sep-08 Mon 18.8 19.85 18.79 19.73 368,254 ### 89.6 89.6 ###
2008-Sep-05 Fri 18.74 ### ### ### 19.7 19.7 0.0
2008-Sep-04 Thu 19.5 ### 18.7 ### ### ### 0.0
2008-Sep-03 Wed 19.75 ### ### 19.89 77.9 77.9 ###
2008-Sep-02 Tue 20 20.22 19.85 20 ### ### 1.4
2008-Sep-01 Mon ### 20.41 ### ### 73.9 73.9 0.0
2008-Aug-29 Fri 19.75 20.47 19.71 ### 748,456 15,036,481 76.7 76.7 0.0
2008-Aug-28 Thu 20 20.28 19.78 20 628,748 12,593,822 68.0 68.0 1.4
2008-Aug-27 Wed 20 20.4 19.27 19.4 251,287 4,984,277 13.5 13.5 1.4
2008-Aug-26 Tue 19.2 ### 19.2 20.53 95.4 95.4 ###
2008-Aug-25 Mon 20.7 21 ### ### ### ### 0.0
2008-Aug-22 Fri 19.4 ### 19.4 ### 571,443 ### 88.6 88.6 0.0
2008-Aug-21 Thu ### ### ### ### 260,478 0 91.3 91.3 0.0
2008-Aug-20 Wed 18.42 19.41 ### 18.49 66.6 66.6 ###
2008-Aug-19 Tue 18.5 18.56 ### 18.51 79.8 79.8 1.3
2008-Aug-18 Mon ### 19.29 ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 9.8 9.8 0.0
2008-Aug-14 Thu 16.2 ### 16.2 ### 1,050,851 ### ### ### 0.0
2008-Aug-13 Wed 16.79 16.79 ### 15.21 1,005,550 ### ### ### ###
2008-Aug-12 Tue ### ### ### ### ### ### 0.0
2008-Aug-11 Mon 18.45 18.45 17.44 18.2 ### ### ###
2008-Aug-08 Fri 19.42 19.42 19.42 19.42 ### ### 1.4
2008-Aug-07 Thu 19.88 ### 19.26 19.42 584,586 ### 20.2 20.2 1.4
2008-Aug-06 Wed ### ### 19.23 ### 807,147 ### ### ### 0.0
2008-Aug-05 Tue 19.71 ### 19.2 ### ### ### 0.0
2008-Aug-04 Mon 21.8 21.8 20.45 ### 10.8 10.8 0.0
2008-Aug-01 Fri 21.42 ### ### ### 1,106,124 0 85.5 85.5 0.0
2008-Jul-31 Thu 20.88 ### 20.58 21 73.0 73.0 1.5
2008-Jul-30 Wed 19.4 ### 19.4 20.22 ### ### 1.4
2008-Jul-29 Tue 20 20 ### 19.4 626,471 ### ### ### 1.4
2008-Jul-28 Mon ### 19.87 ### 19.7 551,541 5,479,559 91.6 91.6 1.4
2008-Jul-25 Fri 16.52 17.79 16.52 17.59 95.7 95.7 ###
2008-Jul-24 Thu 16.5 ### 16.43 ### 534,729 ### ### ### 0.0
2008-Jul-23 Wed ### 17.59 16.7 16.7 ### ### 1.2
2008-Jul-22 Tue 18.49 ### 17.84 17.84 12.6 12.6 1.3
2008-Jul-21 Mon 19.59 19.87 ### ### ### ### 0.0
2008-Jul-18 Fri 18.71 19.48 ### ### 477,184 4,647,772 88.8 88.8 0.0
2008-Jul-17 Thu 20.4 20.4 ### 19.2 ### ### ###
2008-Jul-16 Wed ### 19.7 18.86 ### 511,278 ### 80.9 80.9 0.0
2008-Jul-15 Tue 18.8 ### 18.59 19.2 90.0 90.0 ###
2008-Jul-14 Mon 18.25 ### ### ### 86.4 86.4 0.0
2008-Jul-11 Fri ### ### 17.77 18.29 ### ### ###
2008-Jul-10 Thu ### 18.42 ### 17.8 ### ### ###
2008-Jul-09 Wed ### ### ### 17.54 ### ### 1.3
2008-Jul-08 Tue 17.26 17.74 ### 17.2 ### ### 1.2
2008-Jul-07 Mon 17.5 ### ### ### ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 91.9 91.9 0.0
2008-Jul-03 Thu 15.85 ### ### 15.55 1,582,957 0 ### ### ###
2008-Jul-02 Wed ### ### ### ### 939,685 0 93.2 93.2 0.0
2008-Jul-01 Tue ### ### ### ### 648,880 0 11.6 11.6 0.0
2008-Jun-30 Mon ### ### 16.8 ### ### ### 0.0
2008-Jun-27 Fri ### 17.22 ### ### 1,144,020 ### 87.1 87.1 0.0
2008-Jun-26 Thu ### 18.5 ### 17.2 10.4 10.4 1.2
2008-Jun-25 Wed 19.81 19.86 ### ### 4.6 4.6 0.0
2008-Jun-24 Tue ### 21.45 19.72 20 854,020 ### ### ### 1.4
2008-Jun-23 Mon ### ### 20.8 21.72 ### ### ###
2008-Jun-20 Fri ### ### ### ### 733,743 0 17.7 17.7 0.0
2008-Jun-19 Thu ### ### 20.7 ### 87.3 87.3 0.0
2008-Jun-18 Wed ### 21.25 19.88 20.7 948,343 19,502,673 67.3 67.3 1.5
2008-Jun-17 Tue 18.58 ### 18.47 ### 594,823 ### ### ### 0.0
2008-Jun-16 Mon ### 18.56 ### 18.45 77.8 77.8 1.3
2008-Jun-13 Fri 18.5 ### ### ### 39.6 39.6 0.0
2008-Jun-12 Thu ### 19.2 ### 18.55 90.6 90.6 1.3
2008-Jun-11 Wed ### 19.42 ### ### 793,542 ### ### ### 0.0
2008-Jun-10 Tue 19.27 19.84 18.75 19.42 634,428 12,241,288 ### ### 1.4
2008-Jun-06 Fri 19.71 20.49 ### ### 584,675 ### 37.1 37.1 0.0
2008-Jun-05 Thu 22.24 ### ### 20.49 ### ### ###
2008-Jun-04 Wed ### 22.89 ### 22.45 364,486 4,171,542 ### ### ###
2008-Jun-03 Tue 22 23.28 22 22.28 84.0 84.0 ###
2008-Jun-02 Mon ### ### 21.81 22.49 390,824 ### 80.2 80.2 ###
2008-May-30 Fri ### ### ### ### 591,970 0 ### ### 0.0
2008-May-29 Thu ### ### 21.53 ### 23.2 23.2 0.0
2008-May-28 Wed 21 ### ### 21 340,251 0 75.8 75.8 1.5
2008-May-27 Tue 20.84 ### 20.53 ### 372,685 ### ### ### 0.0
2008-May-26 Mon ### ### 20.2 ### 42.7 42.7 0.0
2008-May-23 Fri ### 20.85 18.89 ### ### ### 0.0
2008-May-22 Thu 18.49 18.89 18.41 18.7 885,857 ### ### ### 1.3
2008-May-21 Wed ### ### 17.52 18.2 ### ### ###
2008-May-20 Tue 17.42 ### ### 17.8 608,485 0 82.6 82.6 ###
2008-May-19 Mon ### ### ### 17.53 ### ### 1.3
2008-May-16 Fri 16.78 ### 16.76 ### 70.3 70.3 0.0
2008-May-15 Thu ### 16.86 ### 16.7 78.9 78.9 1.2
2008-May-14 Wed ### 16.44 ### ### 475,458 ### 74.6 74.6 0.0
2008-May-13 Tue ### 16.44 ### ### 717,550 ### 79.6 79.6 0.0
2008-May-12 Mon ### 16.23 15.84 ### 775,289 12,431,759 69.8 69.8 0.0
2008-May-09 Fri ### 16.24 ### 15.81 ### ### ###
2008-May-08 Thu 16.4 ### ### ### 14.7 14.7 0.0
2008-May-07 Wed ### 17.2 ### 16.45 545,484 ### ### ### 1.2
2008-May-06 Tue 16.28 ### 15.82 ### 299,274 2,367,257 ### ### 0.0
2008-May-05 Mon 16.27 ### 16.2 16.26 ### ### ###
2008-May-02 Fri 15.2 15.5 ### 15.5 79.4 79.4 1.1
2008-May-01 Thu 14.2 ### ### ### 93.6 93.6 0.0
2008-Apr-30 Wed 14.75 14.75 ### ### 536,441 3,956,252 ### ### 0.0
2008-Apr-29 Tue 14.75 ### 14.56 ### 565,781 4,118,885 75.8 75.8 0.0
2008-Apr-28 Mon 14.5 ### 14.44 ### 497,571 ### 77.6 77.6 0.0
2008-Apr-24 Thu ### 14.5 13.73 ### 83.0 83.0 0.0
2008-Apr-23 Wed ### 13.87 ### 13.79 700,241 4,856,171 90.6 90.6 1.0
2008-Apr-22 Tue ### 13.24 12.85 13.2 240,455 ### ### ### 0.9
2008-Apr-21 Mon 12.51 ### 12.51 12.77 439,045 2,746,226 ### ### 0.9
2008-Apr-18 Fri ### ### 11.85 ### 81.1 81.1 0.0
2008-Apr-17 Thu 12.2 12.2 ### ### ### ### 0.0
2008-Apr-16 Wed 11.75 ### 11.52 11.52 ### ### 0.8
2008-Apr-15 Tue 12.2 12.2 ### 11.75 342,887 ### ### ### ###
2008-Apr-14 Mon 11.75 ### 11.55 ### 197,978 1,143,322 91.4 91.4 0.0
2008-Apr-11 Fri 11.87 ### ### 11.77 ### ### ###
2008-Apr-10 Thu ### ### 11.57 11.59 299,126 1,730,443 17.2 17.2 0.8
2008-Apr-09 Wed 11.75 ### 11.75 ### 591,080 ### 82.7 82.7 0.0
2008-Apr-08 Tue ### ### 11.5 ### 782,786 ### ### ### 0.0
2008-Apr-07 Mon 13.4 ### ### ### ### ### 0.0
2008-Apr-04 Fri 12.46 ### 12.4 ### 92.9 92.9 0.0
2008-Apr-03 Thu ### 12.5 12.24 12.46 814,485 10,075,179 ### ### 0.9
2008-Apr-02 Wed 12.2 ### ### ### 538,685 0 39.7 39.7 0.0
2008-Apr-01 Tue ### ### 11.86 ### ### ### 0.0
2008-Mar-31 Mon ### 12.71 ### ### 721,585 4,585,672 ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 826,725 0 95.9 95.9 0.0
2008-Mar-27 Thu ### ### 10.86 ### ### ### 0.0
2008-Mar-26 Wed ### 11.44 10.73 ### 982,150 ### 64.0 64.0 0.0
2008-Mar-25 Tue 10.89 ### 10.41 10.8 29.5 29.5 ###
2008-Mar-20 Thu 10.25 10.71 9.43 10.25 73.5 73.5 0.7
2008-Mar-19 Wed 10.4 ### 10.4 10.57 480,577 ### 77.9 77.9 0.8
2008-Mar-18 Tue ### 10.89 ### ### ### ### 0.0
2008-Mar-17 Mon 9.73 ### 9.5 ### 83.5 83.5 0.0
2008-Mar-14 Fri ### ### ### 9.8 244,352 0 90.0 90.0 0.7
2008-Mar-13 Thu 9.27 9.5 9.27 ### ### ### 0.0
2008-Mar-12 Wed 9.2 ### ### ### 39.9 39.9 0.0
2008-Mar-11 Tue 9.87 9.87 ### 8.76 3.4 3.4 0.6
2008-Mar-10 Mon 10.4 10.79 ### 10.4 571,187 3,081,553 77.9 77.9 0.7
2008-Mar-07 Fri 10.72 10.78 10.54 10.75 76.8 76.8 0.8
2008-Mar-06 Thu 10.7 10.8 10.52 10.78 ### ### 0.8
2008-Mar-05 Wed 10.89 ### 10.44 10.44 15.5 15.5 0.7
2008-Mar-04 Tue 10.8 ### ### ### ### ### 0.0
2008-Mar-03 Mon 10.75 ### 10.56 ### ### ### 0.0
2008-Feb-29 Fri 11.2 ### 10.55 11.2 ### ### 0.8
2008-Feb-28 Thu 11.2 ### 10.86 11.2 70.8 70.8 0.8
2008-Feb-27 Wed 10.85 11.24 10.77 ### 413,340 ### ### ### 0.0
2008-Feb-26 Tue 10.24 ### 10.21 10.77 ### ### ###
2008-Feb-25 Mon 9.85 ### 9.85 ### 584,328 ### 85.0 85.0 0.0
2008-Feb-22 Fri 9.85 ### ### 9.85 404,021 0 ### ### ###
2008-Feb-21 Thu ### ### 9.4 9.85 31.6 31.6 ###
2008-Feb-20 Wed 9.76 ### ### ### 35.1 35.1 0.0
2008-Feb-19 Tue 10.25 10.25 9.76 ### ### ### 0.0
2008-Feb-18 Mon 9.8 ### 9.77 ### 93.8 93.8 0.0
2008-Feb-15 Fri 9.8 ### 9.53 ### 603,020 ### ### ### 0.0
2008-Feb-14 Thu 9.4 9.89 9.24 9.74 572,127 ### ### ### 0.7
2008-Feb-13 Wed ### 9.27 ### 9.26 89.9 89.9 ###
2008-Feb-12 Tue ### ### 8.88 ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri 9.21 ### 8.84 9 349,474 1,544,675 ### ### 0.6
2008-Feb-07 Thu 8.4 9.2 8.4 ### 95.6 95.6 0.0
2008-Feb-06 Wed 8.25 8.4 ### ### 249,453 ### 82.6 82.6 0.0
2008-Feb-05 Tue ### 8.48 ### 8.41 518,188 ### ### ### ###
2008-Feb-04 Mon 7.79 ### 7.79 ### 265,273 ### 85.9 85.9 0.0
2008-Feb-01 Fri ### 7.86 ### 7.75 92,682 364,240 ### ### ###
2008-Jan-31 Thu ### ### 7.41 7.5 323,155 1,197,289 23.7 23.7 0.5
2008-Jan-30 Wed ### ### 7.5 7.5 15.5 15.5 0.5
2008-Jan-29 Tue ### ### ### ### 218,947 0 96.1 96.1 0.0
2008-Jan-25 Fri 6.86 7.51 6.86 7.24 236,383 ### 80.3 80.3 0.5
2008-Jan-24 Thu 6.2 6.76 6.2 ### ### ### 0.0
2008-Jan-23 Wed 5.75 6.22 5.75 ### 80.6 80.6 0.0
2008-Jan-22 Tue ### ### ### 5.5 457,148 0 97.9 97.9 0.4
2008-Jan-21 Mon ### ### 5.51 5.71 26.3 26.3 0.4
2008-Jan-18 Fri ### ### ### ### ### ### 0.0
2008-Jan-17 Thu 6.59 6.59 6.2 ### 14.9 14.9 0.0
2008-Jan-16 Wed 6.8 6.82 6.51 ### 276,523 1,843,025 ### ### 0.0
2008-Jan-15 Tue 6.88 ### 6.8 ### ### ### 0.0
2008-Jan-14 Mon ### ### 6.8 6.86 17.0 17.0 0.5
2008-Jan-11 Fri 7.7 7.7 6.72 7.25 ### ### 0.5
2008-Jan-10 Thu ### 7.87 7.5 7.56 263,646 ### ### ### 0.5
2008-Jan-09 Wed 7.74 7.75 ### ### 160,355 621,375 ### ### 0.0
2008-Jan-08 Tue 7.78 ### ### 7.81 139,722 0 ### ### 0.6
2008-Jan-07 Mon 7.86 8 7.56 8 141,859 ### ### ### ###
2008-Jan-04 Fri ### ### 7.88 ### ### ### 0.0
2008-Jan-03 Thu ### ### 7.75 7.77 82,244 ### 17.4 17.4 0.6
2008-Jan-02 Wed ### ### ### ### 173,571 0 66.5 66.5 0.0
2007-Dec-31 Mon 7.55 ### 7.55 ### 94.9 94.9 0.0
2007-Dec-28 Fri ### 7.75 7.48 ### 65.4 65.4 0.0
2007-Dec-27 Thu ### 7.88 ### 7.79 77.5 77.5 ###
2007-Dec-24 Mon 7.7 7.8 7.7 7.8 74.4 74.4 0.6
2007-Dec-21 Fri 7.72 7.78 7.5 7.7 148,721 1,136,228 31.6 31.6 0.6
2007-Dec-20 Thu 7.52 7.86 7.5 7.73 197,443 ### ### ### 0.6
2007-Dec-19 Wed 7.5 7.73 7.48 7.56 216,949 ### 72.6 72.6 0.5
2007-Dec-18 Tue ### 7.44 6.76 ### 83.6 83.6 0.0
2007-Dec-17 Mon 7.72 7.89 7.21 ### 21.9 21.9 0.0
2007-Dec-14 Fri ### ### ### ### 9.3 9.3 0.0
2007-Dec-13 Thu 8.4 ### 8.4 8.45 ### ### ###
2007-Dec-12 Wed ### 8.41 ### ### 220,142 ### 32.4 32.4 0.0
2007-Dec-11 Tue 8.4 8.7 ### 8.47 237,384 1,032,620 75.3 75.3 ###
2007-Dec-10 Mon 8.43 8.44 8.21 8.26 246,428 ### 20.3 20.3 0.6
2007-Dec-07 Fri ### 8.7 8.41 8.42 17.6 17.6 ###
2007-Dec-06 Thu ### 8.8 ### 8.57 ### ### 0.6
2007-Dec-05 Wed 8.26 8.54 ### 8.54 248,989 1,063,183 ### ### ###
2007-Dec-04 Tue ### 8.29 8 8.2 279,754 ### 69.3 69.3 0.6
2007-Dec-03 Mon ### ### ### ### 221,626 0 83.1 83.1 0.0
2007-Nov-30 Fri 7.44 8 7.44 8 313,888 ### 96.1 96.1 ###
2007-Nov-29 Thu ### 7.75 ### ### 38.5 38.5 0.0
2007-Nov-28 Wed ### ### ### 7.47 296,180 0 94.6 94.6 ###
2007-Nov-27 Tue 7.2 7.44 ### 7.28 309,273 ### ### ### 0.5
2007-Nov-26 Mon ### 7.77 ### 7.4 486,525 1,890,149 11.3 11.3 0.5
2007-Nov-23 Fri ### ### 7.41 7.51 ### ### ###
2007-Nov-22 Thu ### ### 7.7 7.71 ### ### ###
2007-Nov-21 Wed 8.75 8.77 ### 8.24 ### ### 0.6
2007-Nov-20 Tue ### 8.83 ### 8.7 ### ### ###
2007-Nov-19 Mon ### 8.28 ### ### 144,941 600,055 29.2 29.2 0.0
2007-Nov-16 Fri ### ### ### ### 143,929 0 24.3 24.3 0.0
2007-Nov-15 Thu 8.25 8.45 7.7 ### 694,448 ### ### ### 0.0
2007-Nov-14 Wed ### 8.25 ### 8.21 ### ### ###
2007-Nov-13 Tue ### ### 7.26 7.4 516,178 1,873,726 ### ### 0.5
2007-Nov-12 Mon 7.77 7.82 ### ### 198,856 777,526 28.8 28.8 0.0
2007-Nov-09 Fri 7.87 ### ### 7.81 31.0 31.0 0.6
2007-Nov-08 Thu ### ### 7.72 7.87 487,143 1,880,371 31.4 31.4 0.6
2007-Nov-07 Wed ### ### ### ### 73.8 73.8 0.0
2007-Nov-06 Tue ### ### 7.51 ### 311,250 1,168,743 91.5 91.5 0.0
2007-Nov-05 Mon ### ### 7.71 7.73 14.9 14.9 0.6
2007-Nov-02 Fri 7.45 8.24 7.45 7.82 90.2 90.2 0.6
2007-Nov-01 Thu ### 7.74 ### 7.52 82.6 82.6 0.5
2007-Oct-31 Wed ### ### ### ### 86.2 86.2 0.0
2007-Oct-30 Tue ### ### ### ### 38.1 38.1 0.0
2007-Oct-29 Mon ### 7.21 ### ### 76.9 76.9 0.0
2007-Oct-26 Fri 7.26 ### ### 7 ### ### 0.5
2007-Oct-25 Thu 6.82 7.25 6.82 ### 93.2 93.2 0.0
2007-Oct-24 Wed 6.76 6.82 6.72 6.81 1,300,085 8,801,575 ### ### ###
2007-Oct-23 Tue 6.58 6.82 6.58 6.8 85.7 85.7 0.5
2007-Oct-22 Mon 6.4 6.54 ### 6.53 310,070 1,013,928 ### ### ###
2007-Oct-19 Fri 6.58 ### 6.49 ### 328,481 1,065,920 ### ### 0.0
2007-Oct-18 Thu 6.55 ### 6.4 ### 467,448 ### ### ### 0.0
2007-Oct-17 Wed 6.23 6.5 6.23 6.5 ### ### 0.5
2007-Oct-16 Tue ### 6.24 ### 6.2 ### ### 0.4
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri 6 ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 542,485 0 80.3 80.3 0.0
2007-Oct-10 Wed ### ### ### ### 458,520 0 24.4 24.4 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon 5.84 ### 5.84 ### 280,448 ### ### ### 0.0
2007-Oct-05 Fri 5.87 ### 5.82 ### 67.8 67.8 0.0
2007-Oct-04 Thu 5.73 ### ### 5.85 ### ### 0.4
2007-Oct-03 Wed 5.78 5.82 5.72 5.76 38.4 38.4 ###
2007-Oct-02 Tue 5.7 ### 5.7 5.8 269,883 ### 84.4 84.4 0.4
2007-Oct-01 Mon 5.7 5.75 5.7 5.7 92,848 531,554 ### ### 0.4
2007-Sep-28 Fri ### 5.75 ### 5.74 70.9 70.9 0.4
2007-Sep-27 Thu ### 5.77 ### ### 611,027 ### ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 90.5 90.5 0.0
2007-Sep-25 Tue 5.5 5.52 ### 5.48 235,781 650,755 31.9 31.9 ###
2007-Sep-24 Mon 5.47 5.54 5.47 5.5 ### ### 0.4
2007-Sep-21 Fri 5.54 5.54 ### 5.5 48,826 135,248 23.9 23.9 0.4
2007-Sep-20 Thu ### 5.54 ### 5.54 88.3 88.3 0.4
2007-Sep-19 Wed 5.45 5.46 ### 5.43 34.0 34.0 0.4
2007-Sep-18 Tue 5.23 ### ### 5.27 83.7 83.7 ###
2007-Sep-17 Mon ### 5.4 ### ### ### ### 0.0
2007-Sep-14 Fri 5.22 5.22 ### ### 17.7 17.7 0.0
2007-Sep-13 Thu 5.2 5.24 ### 5.22 124,883 ### 74.5 74.5 0.4
2007-Sep-12 Wed ### ### ### 5.2 ### ### ###
2007-Sep-11 Tue ### 5.2 ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 205,684 0 83.7 83.7 0.0
2007-Sep-07 Fri ### 5.2 ### 5.2 666,649 1,733,287 ### ### ###
2007-Sep-06 Thu 4.8 ### 4.73 ### 87.8 87.8 0.0
2007-Sep-05 Wed ### 4.87 ### 4.8 89.4 89.4 0.3
2007-Sep-04 Tue ### 4.72 4.52 ### 449,520 2,076,782 ### ### 0.0
2007-Sep-03 Mon ### 4.71 4.57 ### ### ### 0.0
2007-Aug-31 Fri 4.82 4.85 ### 4.71 260,672 632,129 ### ### ###
2007-Aug-30 Thu ### ### 4.76 4.82 16.2 16.2 0.3
2007-Aug-29 Wed ### ### 4.84 ### 28.3 28.3 0.0
2007-Aug-28 Tue 5 5 ### ### 104,176 260,440 29.5 29.5 0.0
2007-Aug-27 Mon ### ### ### 5 18.7 18.7 0.4
2007-Aug-24 Fri ### ### 4.89 ### 363,226 888,087 88.3 88.3 0.0
2007-Aug-23 Thu 5 ### 4.89 5 60.1 60.1 0.4
2007-Aug-22 Wed 5 5 4.88 ### ### ### 0.0
2007-Aug-21 Tue 4.86 ### 4.86 5 ### ### 0.4
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri ### ### 4.87 ### ### ### 0.0
2007-Aug-16 Thu 5 ### 4.75 ### ### ### 0.0
2007-Aug-15 Wed 5.29 5.29 ### ### ### ### 0.0
2007-Aug-14 Tue 5.42 5.55 5.4 5.47 ### ### ###
2007-Aug-13 Mon 5.54 ### 5.46 5.53 428,242 ### 43.9 43.9 ###
2007-Aug-10 Fri ### ### 5.42 5.55 302,871 820,780 29.9 29.9 ###
2007-Aug-09 Thu ### 5.8 ### 5.77 396,981 1,151,244 ### ### 0.4
2007-Aug-08 Wed 5.49 ### 5.48 ### 236,920 ### ### ### 0.0
2007-Aug-07 Tue 5.5 5.59 5.45 5.5 166,089 ### ### ### 0.4
2007-Aug-06 Mon 5.5 ### 5.4 5.4 ### ### 0.4
2007-Aug-03 Fri 5.59 5.8 5.58 5.72 ### ### 0.4
2007-Aug-02 Thu 5.43 5.54 ### 5.52 86.8 86.8 0.4
2007-Aug-01 Wed ### 5.73 5.54 5.55 ### ### ###
2007-Jul-31 Tue 5.54 5.82 5.54 ### 77.1 77.1 0.0
2007-Jul-30 Mon 5.44 ### ### ### 88.9 88.9 0.0
2007-Jul-27 Fri 5.5 ### ### 5.55 ### ### ###
2007-Jul-26 Thu 5.46 ### 5.46 5.53 ### ### ###
2007-Jul-25 Wed 5.43 5.5 ### 5.5 ### ### 0.4
2007-Jul-24 Tue 5.41 5.42 ### 5.42 110,726 ### ### ### 0.4
2007-Jul-23 Mon 5.4 5.49 ### 5.41 78,352 215,076 ### ### ###
2007-Jul-20 Fri 5.49 5.52 5.45 5.49 55,455 304,170 ### ### 0.4
2007-Jul-19 Thu ### 5.57 ### 5.5 83.2 83.2 0.4
2007-Jul-18 Wed 5.55 ### 5.26 ### ### ### 0.0
2007-Jul-17 Tue 5.82 ### 5.55 ### ### ### 0.0
2007-Jul-16 Mon ### ### ### 5.85 ### ### 0.4
2007-Jul-13 Fri 5.8 ### 5.7 ### 88.7 88.7 0.0
2007-Jul-12 Thu 5.55 5.72 5.45 5.7 174,155 972,655 84.3 84.3 0.4
2007-Jul-11 Wed 5.73 5.73 ### ### 30.7 30.7 0.0
2007-Jul-10 Tue ### 5.74 5.59 5.73 85.5 85.5 ###
2007-Jul-09 Mon 5.72 5.72 5.57 ### ### ### 0.0
2007-Jul-06 Fri ### 5.74 ### 5.74 96.4 96.4 0.4
2007-Jul-05 Thu ### ### 5.25 ### 71.1 71.1 0.0
2007-Jul-04 Wed ### ### ### ### 40.2 40.2 0.0
2007-Jul-03 Tue 5.27 ### 5.27 ### 75.5 75.5 0.0
2007-Jul-02 Mon 5.2 ### 5.2 ### ### ### 0.0
2007-Jun-29 Fri 5 ### 4.85 ### 449,487 ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### 4.55 ### ### ### 0.0
2007-Jun-26 Tue ### 4.81 ### 4.73 ### ### 0.3
2007-Jun-25 Mon 4.79 4.89 4.72 4.81 73.3 73.3 ###
2007-Jun-22 Fri ### ### ### ### 1,012,157 0 ### ### 0.0
2007-Jun-21 Thu ### ### 4.88 ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 939,650 0 ### ### 0.0
2007-Jun-19 Tue ### ### 4.85 ### ### ### 0.0
2007-Jun-18 Mon 5.24 5.24 5 ### ### ### 0.0
2007-Jun-15 Fri ### 5.28 ### 5.24 328,553 867,379 78.8 78.8 0.4
2007-Jun-14 Thu ### ### ### ### 67.4 67.4 0.0
2007-Jun-13 Wed 5.24 5.24 ### ### 366,372 ### ### ### 0.0
2007-Jun-12 Tue ### 5.28 ### ### 322,420 851,188 ### ### 0.0
2007-Jun-08 Fri ### ### ### 5.2 ### ### ###
2007-Jun-07 Thu 5.51 5.52 ### 5.41 ### ### ###
2007-Jun-06 Wed ### 5.74 5.59 5.73 ### ### ###
2007-Jun-05 Tue 5.84 5.89 5.58 5.77 1,100,686 ### 30.3 30.3 0.4
2007-Jun-04 Mon ### ### ### 5.86 86.9 86.9 0.4
2007-Jun-01 Fri 5.5 ### 5.5 ### ### ### 0.0
2007-May-31 Thu ### 5.7 ### 5.7 ### ### 0.4
2007-May-30 Wed ### 5.5 ### 5.5 ### ### 0.4
2007-May-29 Tue ### 5.4 ### 5.4 309,140 834,678 ### ### 0.4


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-19 15:01:20 thru 2025-07-19 15:01:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000