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

Currently Thu 24-Mar-28 08:11:29 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FMG) FORTESCUE LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Wednesday 27th March 2024
Latest price with VOLUME for FMG .. Monday 25th March 2024

FMG 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 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

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



End of day Prices (full format),

600 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2.88
2016-Dec-12 Mon 6.71 ### 6.7 6.84 88.2 88.2 0.5
2016-Dec-09 Fri ### ### 6.55 ### 14,818,340 ### 75.3 75.3 0.0
2016-Dec-08 Thu 6.83 ### ### ### ### ### 0.0
2016-Dec-07 Wed 6.41 ### ### 6.58 25,523,979 0 88.1 88.1 0.5
2016-Dec-06 Tue ### 6.45 ### ### 29.7 29.7 0.0
2016-Dec-05 Mon ### ### ### 6.26 ### ### 0.4
2016-Dec-02 Fri 6.4 6.43 ### ### 22,396,425 ### 10.6 10.6 0.0
2016-Dec-01 Thu ### ### 5.975 ### 30,082,929 89,872,750 ### ### 0.0
2016-Nov-30 Wed ### ### 5.87 5.87 26,025,425 76,384,622 ### ### ###
2016-Nov-29 Tue ### 6.44 ### 6.2 ### ### 0.4
2016-Nov-28 Mon 6.28 ### 6.125 6.25 ### ### ###
2016-Nov-25 Fri 6.26 ### ### ### ### ### 0.0
2016-Nov-24 Thu ### 6.345 ### 6.22 ### ### 0.4
2016-Nov-23 Wed 6.28 ### 6.22 ### ### ### 0.0
2016-Nov-22 Tue 5.83 ### 5.77 ### 94.0 94.0 0.0
2016-Nov-21 Mon 5.75 5.77 ### 5.73 20,253,222 58,430,545 ### ### ###
2016-Nov-18 Fri 5.84 ### 5.74 5.79 25.6 25.6 ###
2016-Nov-17 Thu 5.79 ### 5.71 5.83 24,620,073 ### ### ### ###
2016-Nov-16 Wed ### ### 5.785 5.86 26,433,256 ### 26.9 26.9 0.4
2016-Nov-15 Tue 6.2 ### ### ### 24,719,845 0 21.0 21.0 0.0
2016-Nov-14 Mon 6.2 ### ### 6.25 29,326,549 0 ### ### ###
2016-Nov-11 Fri ### 6.28 ### 6.28 27,988,883 ### ### ### 0.4
2016-Nov-10 Thu 5.87 ### 5.77 ### 38,696,682 111,639,927 75.9 75.9 0.0
2016-Nov-09 Wed ### 5.74 5.2 5.43 30,492,222 166,792,454 ### ### 0.4
2016-Nov-08 Tue 5.54 ### 5.53 5.57 18,046,155 ### ### ### 0.4
2016-Nov-07 Mon ### 5.47 ### 5.47 14,003,145 ### ### ### ###
2016-Nov-04 Fri 5.26 ### 5.24 5.29 80.6 80.6 0.4
2016-Nov-03 Thu 5.22 5.28 ### 5.25 12,953,385 ### 74.6 74.6 0.4
2016-Nov-02 Wed ### ### 5.175 5.22 23.5 23.5 0.4
2016-Nov-01 Tue 5.45 5.525 5.43 5.48 ### ### ###
2016-Oct-31 Mon 5.53 5.625 5.48 5.5 12,499,581 69,403,923 ### ### 0.4
2016-Oct-28 Fri 5.43 5.54 5.4 5.51 83.1 83.1 ###
2016-Oct-27 Thu 5.51 5.58 ### ### 25,803,351 71,991,349 ### ### 0.0
2016-Oct-26 Wed 5.49 5.57 5.45 5.49 20,787,379 114,538,458 80.5 80.5 0.4
2016-Oct-25 Tue ### 5.46 ### 5.44 94.7 94.7 0.4
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### 14,222,528 0 ### ### 0.0
2016-Oct-20 Thu ### 5.21 ### ### 12,546,357 32,683,259 ### ### 0.0
2016-Oct-19 Wed ### 5.2 ### ### 68.5 68.5 0.0
2016-Oct-18 Tue ### ### ### ### ### ### 0.0
2016-Oct-17 Mon 4.85 ### 4.83 ### 11,288,350 ### 92.8 92.8 0.0
2016-Oct-14 Fri 4.86 ### 4.8 4.88 75.6 75.6 0.3
2016-Oct-13 Thu ### ### ### ### 13,395,621 0 ### ### 0.0
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### 4.85 ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### ### ### 0.0
2016-Oct-06 Thu 4.87 ### 4.86 ### 83.4 83.4 0.0
2016-Oct-05 Wed 4.82 4.87 4.79 4.82 73.7 73.7 0.3
2016-Oct-04 Tue ### ### 4.83 ### 66.9 66.9 0.0
2016-Oct-03 Mon 5 ### 4.89 4.89 ### ### ###
2016-Sep-30 Fri 5 ### ### ### 18,493,824 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 13,146,250 0 ### ### 0.0
2016-Sep-28 Wed ### ### 4.89 ### 9,754,523 ### ### ### 0.0
2016-Sep-27 Tue 4.88 ### 4.845 4.88 ### ### 0.3
2016-Sep-26 Mon ### 5.025 4.89 ### 14,322,853 71,005,543 ### ### 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### 5.22 ### ### 90.2 90.2 0.0
2016-Sep-21 Wed ### ### 4.88 4.89 ### ### ###
2016-Sep-20 Tue ### ### ### ### 19,692,780 0 ### ### 0.0
2016-Sep-19 Mon 4.74 ### 4.73 4.885 4,943,555 ### ### ### 0.3
2016-Sep-16 Fri 4.79 4.8 4.73 4.76 13,406,458 63,881,772 ### ### ###
2016-Sep-15 Thu ### 4.72 ### 4.7 10,687,072 25,221,489 ### ### 0.3
2016-Sep-14 Wed 4.7 4.745 ### ### ### ### 0.0
2016-Sep-13 Tue 4.85 ### 4.675 4.74 28,039,487 ### 17.1 17.1 0.3
2016-Sep-12 Mon 4.8 4.82 4.7 4.7 ### ### 0.3
2016-Sep-09 Fri 4.89 ### 4.89 ### 11,693,271 28,590,047 81.2 81.2 0.0
2016-Sep-08 Thu ### ### 4.78 4.89 19,796,776 ### 35.2 35.2 ###
2016-Sep-07 Wed 5.22 ### ### ### 23,916,473 0 ### ### 0.0
2016-Sep-06 Tue 5 ### 5 ### ### ### 0.0
2016-Sep-05 Mon ### 5.055 ### ### 82.2 82.2 0.0
2016-Sep-02 Fri 4.83 ### 4.775 4.84 20,386,173 48,671,988 73.3 73.3 0.3
2016-Sep-01 Thu 4.87 ### 4.82 ### 16,759,443 40,390,257 ### ### 0.0
2016-Aug-31 Wed ### ### 4.89 ### 24,569,755 60,073,050 16.7 16.7 0.0
2016-Aug-30 Tue 5 ### ### ### 17,004,172 0 83.8 83.8 0.0
2016-Aug-29 Mon 4.8 ### 4.78 4.89 23,377,749 55,872,820 ### ### ###
2016-Aug-26 Fri 4.81 ### 4.755 4.88 31,362,524 ### 82.3 82.3 0.3
2016-Aug-25 Thu ### ### 4.76 4.83 21,143,386 50,321,258 ### ### 0.3
2016-Aug-24 Wed ### ### ### ### 18,419,185 0 ### ### 0.0
2016-Aug-23 Tue 4.8 4.925 4.71 ### ### ### 0.0
2016-Aug-22 Mon ### ### 4.79 4.81 16,280,980 38,992,947 ### ### ###
2016-Aug-19 Fri 4.82 ### 4.79 ### ### ### 0.0
2016-Aug-18 Thu ### 4.79 4.59 4.75 86.9 86.9 ###
2016-Aug-17 Wed 4.56 ### 4.525 4.58 12,654,076 28,629,846 77.3 77.3 0.3
2016-Aug-16 Tue 4.48 4.55 4.48 4.52 ### ### 0.3
2016-Aug-15 Mon 4.47 4.48 ### 4.44 18,522,754 ### ### ### 0.3
2016-Aug-12 Fri 4.59 ### ### 4.59 64.6 64.6 0.3
2016-Aug-11 Thu 4.51 ### 4.5 4.52 10,431,075 ### ### ### 0.3
2016-Aug-10 Wed ### ### 4.53 4.58 ### ### 0.3
2016-Aug-09 Tue ### 4.71 4.59 ### 74.4 74.4 0.0
2016-Aug-08 Mon ### ### 4.53 ### 81.1 81.1 0.0
2016-Aug-05 Fri 4.41 4.58 ### 4.56 87.6 87.6 0.3
2016-Aug-04 Thu 4.48 4.53 ### ### 9.8 9.8 0.0
2016-Aug-03 Wed 4.4 4.445 ### 4.41 ### ### ###
2016-Aug-02 Tue 4.51 4.54 4.42 4.42 ### ### 0.3
2016-Aug-01 Mon 4.45 4.51 4.44 4.47 22,611,585 101,186,842 ### ### ###
2016-Jul-29 Fri ### 4.7 4.43 4.43 31,490,087 143,752,247 ### ### ###
2016-Jul-28 Thu 4.51 4.675 4.45 ### 85.3 85.3 0.0
2016-Jul-27 Wed 4.28 4.5 4.24 4.41 90.9 90.9 ###
2016-Jul-26 Tue ### ### ### ### 13,856,024 0 ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 10,129,440 0 ### ### 0.0
2016-Jul-22 Fri ### ### 4 ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 23,497,474 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### 4 16,144,988 0 63.5 63.5 0.3
2016-Jul-19 Tue ### 4.175 ### ### 13,938,325 29,096,253 31.8 31.8 0.0
2016-Jul-18 Mon ### ### ### ### 20.1 20.1 0.0
2016-Jul-15 Fri ### 4.26 ### 4.23 11,308,848 24,087,846 83.5 83.5 0.3
2016-Jul-14 Thu ### ### 4.2 4.22 ### ### ###
2016-Jul-13 Wed ### 4.43 4.28 4.4 85.0 85.0 0.3
2016-Jul-12 Tue ### ### ### ### 20,590,843 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 18,214,080 0 ### ### 0.0
2016-Jul-08 Fri 3.75 3.87 3.75 3.86 86.2 86.2 0.3
2016-Jul-07 Thu 3.8 3.885 3.79 3.83 76.3 76.3 ###
2016-Jul-06 Wed 3.75 3.79 3.71 3.79 11,979,777 ### ### ### ###
2016-Jul-05 Tue 3.85 3.88 3.81 3.83 12,179,873 ### ### ### ###
2016-Jul-04 Mon ### ### ### 3.89 18,259,582 0 ### ### 0.3
2016-Jul-01 Fri 3.58 3.675 3.56 ### 16,953,421 ### 73.9 73.9 0.0
2016-Jun-30 Thu 3.5 3.55 3.47 3.5 64.8 64.8 0.3
2016-Jun-29 Wed 3.53 3.57 3.42 3.43 13,487,276 47,138,029 ### ### 0.2
2016-Jun-28 Tue 3.45 3.46 3.345 3.4 17,201,056 ### 22.6 22.6 0.2
2016-Jun-27 Mon ### 3.585 ### 3.53 24,232,626 43,436,982 ### ### 0.3
2016-May-27 Fri ### ### ### ### 24,713,484 0 ### ### 0.0
2016-May-26 Thu ### 2.985 ### ### 15,267,859 22,787,279 68.3 68.3 0.0
2016-May-25 Wed ### ### 2.89 ### 15,404,856 ### ### ### 0.0
2016-May-24 Tue ### ### 2.84 2.85 17,808,372 25,287,888 ### ### ###
2016-May-23 Mon 3 ### 2.89 ### ### ### 0.0
2016-May-20 Fri ### ### ### ### 81.0 81.0 0.0
2016-May-19 Thu ### ### ### ### 11.2 11.2 0.0
2016-May-18 Wed 3.24 3.24 ### ### 11.5 11.5 0.0
2016-May-17 Tue ### ### ### ### 94.7 94.7 0.0
2016-May-16 Mon 2.88 2.945 2.855 ### 12,081,859 ### ### ### 0.0
2016-May-13 Fri 2.88 ### 2.84 2.88 ### ### 0.2
2016-May-12 Thu ### ### ### ### 12.3 12.3 0.0
2016-May-11 Wed ### 3 2.85 ### 33,395,276 97,681,182 ### ### 0.0
2016-May-10 Tue ### ### 2.81 2.85 24.5 24.5 ###
2016-May-09 Mon ### 3.21 ### ### 19,476,082 ### ### ### 0.0
2016-May-06 Fri ### ### ### ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 26,237,073 0 16.5 16.5 0.0
2016-May-04 Wed 3.2 3.25 3.055 ### ### ### 0.0
2016-May-03 Tue 3.42 3.47 ### 3.29 12.7 12.7 ###
2016-May-02 Mon 3.4 3.48 ### 3.4 12,118,424 21,086,057 65.4 65.4 0.2
2016-Apr-29 Fri 3.28 3.41 3.26 3.41 87.7 87.7 ###
2016-Apr-28 Thu ### ### ### 3.25 89.7 89.7 0.2
2016-Apr-27 Wed 3.22 ### ### ### ### ### 0.0
2016-Apr-26 Tue ### 3.25 ### ### ### ### 0.0
2016-Apr-22 Fri 3.5 ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### 3.56 ### 71.8 71.8 0.0
2016-Apr-20 Wed 3.48 ### 3.42 3.46 ### ### 0.2
2016-Apr-19 Tue 3.21 ### 3.21 ### ### ### 0.0
2016-Apr-18 Mon ### ### ### ### ### ### 0.0
2016-Apr-15 Fri ### ### ### ### 10.1 10.1 0.0
2016-Apr-14 Thu 3.24 ### ### ### 16.0 16.0 0.0
2016-Apr-13 Wed ### 3.22 ### ### 29,705,078 47,825,175 ### ### 0.0
2016-Apr-12 Tue ### ### 2.89 ### ### ### 0.0
2016-Apr-11 Mon 2.7 2.855 ### 2.85 92.2 92.2 ###
2016-Apr-08 Fri 2.54 ### 2.53 ### 92.9 92.9 0.0
2016-Apr-07 Thu ### ### 2.55 2.57 6,893,683 8,789,445 20.8 20.8 ###
2016-Apr-06 Wed 2.51 ### 2.51 ### ### ### 0.0
2016-Apr-05 Tue 2.59 ### 2.5 2.54 11,245,041 ### ### ### ###
2016-Apr-04 Mon 2.57 ### 2.56 2.59 ### ### 0.2
2016-Apr-01 Fri 2.52 ### 2.47 2.56 19,230,745 23,749,970 ### ### 0.2
2016-Mar-31 Thu ### ### 2.54 2.55 ### ### 0.2
2016-Mar-30 Wed 2.55 ### 2.54 2.57 11,336,788 14,397,720 79.3 79.3 ###
2016-Mar-29 Tue 2.57 ### 2.51 2.54 12,011,978 ### 34.4 34.4 ###
2016-Mar-24 Thu 2.55 2.58 2.48 2.57 75.7 75.7 ###
2016-Mar-23 Wed 2.7 2.74 ### ### 16,510,059 22,618,780 16.6 16.6 0.0
2016-Mar-22 Tue 2.75 2.79 2.74 2.75 72.7 72.7 ###
2016-Mar-21 Mon 2.77 2.79 ### 2.74 24.1 24.1 0.2
2016-Mar-18 Fri 2.78 2.85 2.74 2.75 ### ### ###
2016-Mar-17 Thu 2.56 ### 2.51 ### ### ### 0.0
2016-Mar-16 Wed 2.5 2.56 2.4 2.43 20,815,179 51,621,643 ### ### ###
2016-Mar-15 Tue 2.52 ### 2.51 2.54 ### ### ###
2016-Mar-14 Mon ### ### 2.57 2.58 ### ### 0.2
2016-Mar-11 Fri ### 2.7 ### ### 10,634,843 ### 20.0 20.0 0.0
2016-Mar-10 Thu ### 2.75 ### 2.71 14,963,540 ### ### ### ###
2016-Mar-09 Wed 2.55 2.74 2.55 2.71 95.8 95.8 ###
2016-Mar-08 Tue 3.25 3.29 2.71 2.79 68,836,785 206,510,355 ### ### ###
2016-Mar-07 Mon ### 3.145 ### ### 62,484,250 98,256,483 97.9 97.9 0.0
2016-Mar-04 Fri 2.43 2.53 ### 2.49 82.7 82.7 0.2
2016-Mar-03 Thu ### 2.45 2.29 2.4 88.0 88.0 ###
2016-Mar-02 Wed 2.25 ### 2.21 2.25 27,281,423 30,145,972 68.4 68.4 ###
2016-Mar-01 Tue ### ### ### ### 91.9 91.9 0.0
2016-Feb-29 Mon ### ### 1.975 ### 86.5 86.5 0.0
2016-Feb-26 Fri ### ### ### ### 14.9 14.9 0.0
2016-Feb-25 Thu ### ### ### ### 23,147,784 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### 1.985 2 21,316,479 ### 16.0 16.0 0.1
2016-Feb-23 Tue 2.23 2.27 ### ### 6.1 6.1 0.0
2016-Feb-22 Mon ### 2.185 ### ### 21,238,023 23,202,540 ### ### 0.0
2016-Feb-19 Fri ### 2.055 ### ### 14,918,626 15,328,888 ### ### 0.0
2016-Feb-18 Thu ### ### 1.955 ### 22,386,220 ### 94.3 94.3 0.0
2016-Feb-17 Wed 1.88 ### ### 1.875 25,372,852 0 ### ### ###
2016-Feb-16 Tue 1.785 ### 1.78 1.875 28,225,487 25,120,683 92.2 92.2 ###
2016-Feb-15 Mon ### 1.72 ### ### ### ### 0.0
2016-Feb-12 Fri ### 1.677 ### ### 22.6 22.6 0.0
2016-Feb-11 Thu 1.74 1.77 ### 1.7 19,906,024 ### ### ### ###
2016-Feb-10 Wed 1.76 1.79 1.72 1.745 ### ### 0.1
2016-Feb-09 Tue 1.79 1.82 1.775 1.8 11,137,175 20,019,072 85.4 85.4 0.1
2016-Feb-08 Mon 1.855 1.88 ### 1.83 22.1 22.1 ###
2016-Feb-05 Fri 1.825 ### 1.745 ### 89.4 89.4 0.0
2016-Feb-04 Thu ### 1.82 ### 1.81 35,021,188 31,869,281 95.8 95.8 ###
2016-Feb-03 Wed 1.56 ### 1.555 ### 30,600,449 23,791,849 ### ### 0.0
2016-Feb-02 Tue ### ### 1.56 1.59 19,794,545 15,439,745 ### ### ###
2016-Feb-01 Mon 1.78 1.825 ### 1.675 7.7 7.7 ###
2016-Jan-29 Fri 1.585 1.76 1.57 1.73 58,680,920 ### ### ### ###
2016-Jan-28 Thu ### 1.575 1.485 1.52 41,188,680 63,018,680 68.5 68.5 0.1
2016-Jan-27 Wed 1.51 1.52 1.44 1.46 ### ### 0.1
2016-Jan-25 Mon 1.57 ### 1.52 1.52 10.6 10.6 0.1
2016-Jan-22 Fri 1.49 1.57 1.49 ### 86.9 86.9 0.0
2016-Jan-21 Thu 1.455 1.525 1.44 1.445 ### ### ###
2016-Jan-20 Wed 1.51 ### 1.455 1.46 24,669,358 17,946,957 16.8 16.8 0.1
2016-Jan-19 Tue 1.57 ### 1.527 1.53 ### ### ###
2016-Jan-18 Mon 1.49 1.58 1.457 1.555 ### ### ###
2016-Jan-15 Fri 1.575 ### 1.52 ### 13,269,883 ### ### ### 0.0
2016-Jan-14 Thu 1.51 1.58 1.49 1.52 ### ### 0.1
2016-Jan-13 Wed 1.575 1.59 1.53 1.57 ### ### 0.1
2016-Jan-12 Tue ### 1.655 1.58 1.585 20,096,459 32,506,022 15.8 15.8 ###
2016-Jan-11 Mon 1.675 ### ### ### 17,219,278 0 17.9 17.9 0.0
2016-Jan-08 Fri ### ### ### 1.725 15,260,247 0 ### ### ###
2016-Jan-07 Thu 1.76 1.8 1.675 ### 21,802,125 ### ### ### 0.0
2016-Jan-06 Wed 1.875 1.875 1.772 1.78 15,534,471 ### 7.0 7.0 0.1
2016-Jan-05 Tue 1.85 ### 1.845 ### 9,341,158 ### 88.6 88.6 0.0
2016-Jan-04 Mon 1.875 1.925 ### 1.87 9,459,026 ### 31.3 31.3 ###
2015-Dec-31 Thu 1.845 1.88 1.845 1.87 ### ### ###
2015-Dec-30 Wed 1.89 ### ### 1.87 21.8 21.8 ###
2015-Dec-29 Tue 1.86 1.87 ### 1.845 19.2 19.2 ###
2015-Dec-24 Thu 1.85 ### 1.84 1.88 9,712,273 ### ### ### 0.1
2015-Dec-23 Wed 1.76 1.825 1.75 1.79 83.5 83.5 0.1
2015-Dec-22 Tue 1.785 1.79 ### 1.74 13.0 13.0 0.1
2015-Dec-21 Mon 1.725 1.785 ### 1.77 ### ### ###
2015-Dec-18 Fri 1.8 ### ### 1.725 8.5 8.5 ###
2015-Dec-17 Thu ### 1.945 ### ### ### ### 0.0
2015-Dec-16 Wed 1.82 ### ### ### 22,017,643 0 93.0 93.0 0.0
2015-Dec-15 Tue ### 1.825 1.78 ### 12,581,121 22,677,470 79.0 79.0 0.0
2015-Dec-14 Mon 1.785 1.8 1.755 ### 81.5 81.5 0.0
2015-Dec-11 Fri 1.8 1.845 ### 1.84 88.6 88.6 ###
2015-Dec-10 Thu 1.82 1.88 1.775 ### 13,522,181 24,711,785 25.7 25.7 0.0
2015-Dec-09 Wed 1.8 1.86 1.74 1.82 81.0 81.0 ###
2015-Dec-08 Tue 1.845 1.88 1.775 ### 13,779,354 ### 22.0 22.0 0.0
2015-Dec-07 Mon ### ### 1.855 1.86 ### ### 0.1
2015-Dec-04 Fri ### 1.925 ### ### 13,819,025 ### 83.9 83.9 0.0
2015-Dec-03 Thu ### ### ### ### 13,797,041 0 74.7 74.7 0.0
2015-Dec-02 Wed ### 2 1.945 ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 77.6 77.6 0.0
2015-Nov-30 Mon ### ### ### ### 19,567,456 0 9.3 9.3 0.0
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 8,261,742 0 ### ### 0.0
2015-Nov-24 Tue ### ### ### ### 21,014,842 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 15,593,281 0 ### ### 0.0
2015-Nov-20 Fri ### ### ### ### 12.9 12.9 0.0
2015-Nov-19 Thu ### ### ### ### 13,370,670 0 64.4 64.4 0.0
2015-Nov-18 Wed ### ### ### ### 28.7 28.7 0.0
2015-Nov-17 Tue 2.29 ### ### 2.22 14,718,376 0 ### ### 0.2
2015-Nov-16 Mon 2.22 2.285 2.21 2.25 5,585,577 12,553,584 80.5 80.5 ###
2015-Nov-13 Fri 2.28 2.29 2.2 2.28 72.7 72.7 0.2
2015-Nov-12 Thu ### ### ### ### ### ### 0.0
2015-Nov-11 Wed ### 2.44 ### ### 77.9 77.9 0.0
2015-Nov-10 Tue 2.21 ### ### ### 92.0 92.0 0.0
2015-Nov-09 Mon 2.21 2.26 ### 2.2 ### ### 0.2
2015-Nov-06 Fri ### 2.24 ### 2.23 32,586,320 36,496,678 ### ### ###
2015-Nov-05 Thu ### ### ### ### 11,456,757 0 ### ### 0.0
2015-Nov-04 Wed ### 2.2 ### ### 32.7 32.7 0.0
2015-Nov-03 Tue ### ### ### ### 8.9 8.9 0.0
2015-Nov-02 Mon ### 2.155 ### ### 18,253,884 ### 83.8 83.8 0.0
2015-Oct-30 Fri ### ### ### ### 33,289,382 0 10.6 10.6 0.0
2015-Oct-29 Thu 2.25 2.275 ### 2.2 18.6 18.6 0.2
2015-Oct-28 Wed 2.29 ### 2.24 2.25 ### ### ###
2015-Oct-27 Tue 2.51 2.51 ### ### 5.4 5.4 0.0
2015-Oct-26 Mon ### ### 2.55 2.56 18.0 18.0 0.2
2015-Oct-23 Fri 2.55 ### 2.525 2.58 17,944,649 ### 77.2 77.2 0.2
2015-Oct-22 Thu 2.45 2.51 2.41 2.5 14,542,341 35,774,158 84.0 84.0 0.2
2015-Oct-21 Wed ### 2.51 ### 2.49 31,060,728 ### 96.1 96.1 0.2
2015-Oct-20 Tue 2.25 ### 2.21 ### 17,226,545 ### 95.2 95.2 0.0
2015-Oct-19 Mon ### ### 2.28 ### ### ### 0.0
2015-Oct-16 Fri ### 2.47 ### 2.4 27,145,070 ### ### ### ###
2015-Oct-15 Thu ### ### ### 2.29 34,439,886 0 91.0 91.0 ###
2015-Oct-14 Wed ### 2.21 ### ### 21,934,955 24,238,125 80.3 80.3 0.0
2015-Oct-13 Tue ### ### ### ### ### ### 0.0
2015-Oct-12 Mon 2.23 2.43 2.22 2.4 ### ### ###
2015-Oct-09 Fri 2.28 ### 2.25 2.28 13,979,987 15,727,485 67.3 67.3 0.2
2015-Oct-08 Thu ### 2.27 ### 2.21 27,399,648 ### ### ### 0.2
2015-Oct-07 Wed 1.985 ### ### ### 20,861,782 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### 1.975 24,895,876 0 ### ### ###
2015-Oct-05 Mon 1.85 ### 1.845 ### 68.9 68.9 0.0
2015-Oct-02 Fri 1.76 1.85 1.755 1.84 22,644,243 40,816,248 94.1 94.1 ###
2015-Oct-01 Thu 1.82 1.83 1.78 ### ### ### 0.0
2015-Sep-30 Wed ### 1.82 ### 1.82 37,169,086 ### 97.1 97.1 ###
2015-Sep-29 Tue ### 1.725 ### ### 22,020,183 ### ### ### 0.0
2015-Sep-28 Mon 1.8 1.81 1.775 1.785 18.9 18.9 0.1
2015-Sep-25 Fri 1.78 1.8 1.74 1.8 80.3 80.3 0.1
2015-Sep-24 Thu 1.82 1.825 1.77 1.785 19,175,354 ### ### ### 0.1
2015-Sep-23 Wed 1.84 1.855 1.8 1.81 18.7 18.7 ###
2015-Sep-22 Tue 2 2 1.88 ### 14,433,458 ### 6.9 6.9 0.0
2015-Sep-21 Mon ### ### ### 1.975 15.7 15.7 ###
2015-Sep-18 Fri ### ### 2.045 ### 20.4 20.4 0.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 19,730,223 0 ### ### 0.0
2015-Sep-15 Tue ### ### 2 ### 19.3 19.3 0.0
2015-Sep-14 Mon ### ### ### ### 13,233,376 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 9.0 9.0 0.0
2015-Sep-10 Thu ### ### ### ### 89.8 89.8 0.0
2015-Sep-09 Wed ### ### ### ### 33,731,171 0 ### ### 0.0
2015-Sep-08 Tue ### ### 1.925 ### 14,991,723 ### ### ### 0.0
2015-Sep-07 Mon 1.86 ### ### 1.925 93.0 93.0 0.1
2015-Sep-04 Fri ### 1.945 1.857 1.86 9,027,123 ### 12.6 12.6 0.1
2015-Sep-03 Thu 1.87 1.942 1.84 1.89 ### ### ###
2015-Sep-02 Wed 1.75 1.855 1.72 1.855 21,938,355 ### 94.5 94.5 0.1
2015-Sep-01 Tue ### 1.952 1.785 ### 25,090,859 46,882,270 ### ### 0.0
2015-Aug-31 Mon ### 1.985 ### ### ### ### 0.0
2015-Aug-28 Fri 1.88 ### 1.855 ### 35,186,949 ### ### ### 0.0
2015-Aug-27 Thu 1.84 1.86 1.78 1.79 11,522,577 ### 12.1 12.1 0.1
2015-Aug-26 Wed 1.755 1.85 1.75 ### 79.3 79.3 0.0
2015-Aug-25 Tue ### ### 1.582 ### 40,765,858 ### 93.6 93.6 0.0
2015-Aug-24 Mon 1.755 1.81 1.625 ### 29,782,521 51,151,479 ### ### 0.0
2015-Aug-21 Fri ### ### 1.87 ### 14,006,857 ### 19.9 19.9 0.0
2015-Aug-20 Thu ### ### ### ### 11,174,389 0 83.1 83.1 0.0
2015-Aug-19 Wed ### 1.975 ### 1.945 16,433,980 16,228,555 30.3 30.3 0.1
2015-Aug-18 Tue ### ### ### 1.985 ### ### ###
2015-Aug-17 Mon 1.82 1.855 ### 1.84 ### ### ###
2015-Aug-14 Fri 1.81 1.85 1.77 1.785 13,175,128 23,846,981 20.0 20.0 0.1
2015-Aug-13 Thu 1.84 1.86 ### 1.82 27,897,876 25,945,024 23.5 23.5 ###
2015-Aug-12 Wed ### ### ### 1.79 44,228,286 0 ### ### 0.1
2015-Aug-11 Tue ### ### ### 1.945 26,189,580 0 ### ### 0.1
2015-Aug-10 Mon ### 1.925 1.875 ### 78.0 78.0 0.0
2015-Aug-07 Fri 1.885 ### 1.855 1.875 12,373,424 11,476,350 34.9 34.9 ###
2015-Aug-06 Thu 1.945 1.955 1.87 ### 35,569,750 68,027,146 ### ### 0.0
2015-Aug-05 Wed ### 1.957 1.825 1.885 57,979,725 109,639,659 89.6 89.6 0.1
2015-Aug-04 Tue 1.85 1.857 1.77 1.775 34,672,522 ### ### ### ###
2015-Aug-03 Mon 1.82 1.885 1.81 1.86 18,044,557 ### ### ### 0.1
2015-Jul-31 Fri 1.875 ### ### 1.855 43,507,725 0 20.4 20.4 0.1
2015-Jul-30 Thu 1.925 1.945 1.875 ### 31,510,774 60,185,578 16.5 16.5 0.0
2015-Jul-29 Wed ### 1.885 1.79 1.88 93.6 93.6 0.1
2015-Jul-28 Tue ### ### ### 1.75 ### ### 0.1
2015-Jul-27 Mon ### ### ### 1.71 ### ### 0.1
2015-Jul-24 Fri ### ### ### ### 26,473,554 0 14.9 14.9 0.0
2015-Jul-23 Thu 1.74 1.775 ### 1.645 ### ### 0.1
2015-Jul-22 Wed 1.75 1.79 1.725 1.75 ### ### 0.1
2015-Jul-21 Tue 1.76 1.782 ### 1.74 20,973,046 18,686,983 ### ### 0.1
2015-Jul-20 Mon 1.73 1.745 1.685 1.745 78.7 78.7 0.1
2015-Jul-17 Fri ### 1.755 ### ### 17.9 17.9 0.0
2015-Jul-16 Thu ### ### 1.725 1.75 18,732,989 ### 30.2 30.2 0.1
2015-Jul-15 Wed 1.775 1.785 1.742 1.775 19,525,678 ### 63.1 63.1 ###
2015-Jul-14 Tue 1.81 ### 1.78 1.79 18.1 18.1 0.1
2015-Jul-13 Mon 1.82 1.825 1.72 1.725 20,675,327 ### 5.2 5.2 ###
2015-Jul-10 Fri 1.825 1.855 1.79 ### 27.4 27.4 0.0
2015-Jul-09 Thu ### 1.79 ### 1.785 36,064,227 32,277,483 ### ### 0.1
2015-Jul-08 Wed 1.73 1.745 1.675 1.675 33,981,983 ### ### ### ###
2015-Jul-07 Tue ### ### 1.7 1.785 ### ### 0.1
2015-Jul-06 Mon 1.78 1.785 ### ### ### ### 0.0
2015-Jul-03 Fri 1.81 1.86 ### 1.82 ### ### ###
2015-Jul-02 Thu 1.84 ### 1.82 ### ### ### 0.0
2015-Jul-01 Wed 1.85 1.855 ### 1.83 23,840,243 22,111,825 ### ### ###
2015-Jun-30 Tue ### ### 1.88 ### 23,866,579 22,434,584 ### ### 0.0
2015-Jun-29 Mon 1.975 1.975 ### ### 16,413,154 16,207,989 ### ### 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu 2.2 2.21 ### ### ### ### 0.0
2015-Jun-24 Wed 2.21 ### ### 2.2 10,925,956 0 ### ### 0.2
2015-Jun-23 Tue 2.2 2.21 ### ### 10,621,179 ### 25.6 25.6 0.0
2015-Jun-22 Mon ### ### ### 2.2 82.1 82.1 0.2
2015-Jun-19 Fri ### 2.22 ### ### 13,691,840 15,197,942 ### ### 0.0
2015-Jun-18 Thu ### 2.185 ### ### 23,701,075 25,893,424 ### ### 0.0
2015-Jun-17 Wed 2.27 2.27 2.21 2.22 16,614,184 37,215,772 ### ### 0.2
2015-Jun-16 Tue 2.41 2.46 ### ### ### ### 0.0
2015-Jun-15 Mon 2.41 2.47 2.4 2.44 10,416,540 25,364,274 85.0 85.0 0.2
2015-Jun-12 Fri 2.49 2.49 2.44 2.46 8,997,226 ### ### ### 0.2
2015-Jun-11 Thu 2.4 2.49 ### 2.48 ### ### 0.2
2015-Jun-10 Wed ### ### ### ### 11,690,824 0 ### ### 0.0
2015-Jun-09 Tue ### 2.45 ### ### 18,227,324 22,328,471 ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 6,346,775 0 ### ### 0.0
2015-Jun-04 Thu 2.45 2.45 2.25 2.28 11,914,559 ### ### ### 0.2
2015-Jun-03 Wed 2.42 2.47 2.4 2.43 10,209,626 ### ### ### ###
2015-Jun-02 Tue 2.42 2.42 ### ### 8,179,553 9,897,259 27.7 27.7 0.0
2015-Jun-01 Mon ### 2.4 ### ### ### ### 0.0
2015-May-29 Fri 2.43 2.47 ### 2.42 43,312,776 53,491,278 26.6 26.6 0.2
2015-May-28 Thu ### 2.44 ### 2.43 ### ### ###
2015-May-27 Wed 2.4 2.445 ### ### 20,076,771 24,543,852 17.9 17.9 0.0
2015-May-26 Tue ### ### ### 2.4 40,237,679 0 ### ### ###
2015-May-25 Mon ### 2.22 ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### ### ### 0.0
2015-May-21 Thu ### ### ### ### 32,361,752 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### 23,431,477 0 ### ### 0.0
2015-May-19 Tue 2.26 2.27 2.21 2.22 14,387,454 ### 19.5 19.5 0.2
2015-May-18 Mon ### ### 2.27 2.29 30.3 30.3 ###
2015-May-15 Fri ### ### 2.25 2.29 14,594,840 ### 24.5 24.5 ###
2015-May-14 Thu 2.44 2.45 2.29 ### 26,752,874 ### 4.7 4.7 0.0
2015-May-13 Wed 2.54 ### 2.49 2.51 ### ### ###
2015-May-12 Tue ### ### 2.49 2.57 17,758,922 22,109,857 15.1 15.1 ###
2015-May-11 Mon 2.59 ### 2.56 2.57 31.1 31.1 ###
2015-May-08 Fri 2.55 2.585 2.5 2.5 29,886,742 75,987,041 ### ### 0.2
2015-May-07 Thu 2.58 ### 2.51 2.58 73.7 73.7 0.2
2015-May-06 Wed 2.5 ### ### 2.58 ### ### 0.2
2015-May-05 Tue 2.5 2.54 2.44 2.46 21,772,988 54,214,740 21.2 21.2 0.2
2015-May-04 Mon ### 2.48 ### 2.45 92.8 92.8 0.2
2015-May-01 Fri 2.25 ### 2.2 ### 92.8 92.8 0.0
2015-Apr-30 Thu ### 2.2 ### ### ### ### 0.0
2015-Apr-29 Wed 2.45 2.49 2.27 2.27 31,915,357 75,958,549 3.3 3.3 0.2
2015-Apr-28 Tue ### ### 2.41 2.45 5.5 5.5 0.2
2015-Apr-27 Mon ### 2.57 ### 2.57 62,368,144 ### 96.7 96.7 ###
2015-Apr-24 Fri ### 2.23 ### 2.21 46,361,274 51,692,820 ### ### 0.2
2015-Apr-23 Thu ### ### ### ### 88.8 88.8 0.0
2015-Apr-22 Wed 1.87 ### ### ### 23,449,623 0 85.4 85.4 0.0
2015-Apr-21 Tue ### ### 1.86 1.87 21,473,324 ### ### ### ###
2015-Apr-20 Mon 1.89 ### 1.86 1.89 75.7 75.7 ###
2015-Apr-17 Fri ### ### 1.84 1.87 31,578,578 ### 7.6 7.6 ###
2015-Apr-16 Thu 1.87 ### 1.87 1.955 41,960,078 39,232,672 ### ### ###
2015-Apr-15 Wed 1.89 ### 1.845 1.855 28,765,470 26,536,146 18.9 18.9 0.1
2015-Apr-14 Tue 1.775 1.845 1.77 ### 22,805,456 ### ### ### 0.0
2015-Apr-13 Mon 1.8 ### 1.75 1.775 21.6 21.6 ###
2015-Apr-10 Fri 1.86 1.88 1.81 ### ### ### 0.0
2015-Apr-09 Thu ### ### 1.81 1.89 26,075,076 23,597,943 30.3 30.3 ###
2015-Apr-08 Wed 1.825 ### 1.82 ### 29,419,773 ### ### ### 0.0
2015-Apr-07 Tue ### 1.87 1.79 ### 27.6 27.6 0.0
2015-Apr-02 Thu 1.86 1.86 1.81 1.82 ### ### ###
2015-Apr-01 Wed ### 1.945 1.89 ### 21.6 21.6 0.0
2015-Mar-31 Tue ### 1.977 ### ### ### ### 0.0
2015-Mar-30 Mon 1.955 ### ### 1.925 ### ### 0.1
2015-Mar-27 Fri ### ### ### 2 26,912,771 0 ### ### 0.1
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 2 ### ### ### 28,287,221 0 ### ### 0.0
2015-Mar-23 Mon 2 ### ### ### ### ### 0.0
2015-Mar-20 Fri ### 2 ### 2 17,215,749 17,215,749 86.3 86.3 0.1
2015-Mar-19 Thu 1.87 2 1.845 ### 96.1 96.1 0.0
2015-Mar-18 Wed 1.89 ### ### ### 44,718,185 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 15,694,346 0 ### ### 0.0
2015-Mar-13 Fri ### 2 ### 2 84.5 84.5 0.1
2015-Mar-12 Thu ### ### ### ### 32,233,026 0 64.4 64.4 0.0
2015-Mar-11 Wed ### ### 1.89 ### 49,455,126 ### ### ### 0.0
2015-Mar-10 Tue ### ### 2 ### ### ### 0.0
2015-Mar-09 Mon ### 2.24 ### ### ### ### 0.0
2015-Mar-06 Fri 2.24 2.24 ### ### 25,762,954 ### 8.6 8.6 0.0
2015-Mar-05 Thu 2.26 2.345 2.26 2.29 ### ### ###
2015-Mar-04 Wed 2.44 2.44 2.28 2.29 ### ### ###
2015-Mar-03 Tue 2.46 2.5 2.41 2.42 13,503,324 ### 24.0 24.0 0.2
2015-Mar-02 Mon 2.49 2.53 2.44 2.45 13,096,428 32,544,623 21.1 21.1 0.2
2015-Feb-27 Fri 2.48 2.51 2.45 2.49 17,052,522 42,290,254 ### ### 0.2
2015-Feb-26 Thu 2.46 2.49 2.45 2.48 12,330,728 ### 77.7 77.7 0.2
2015-Feb-25 Wed 2.51 2.51 2.45 2.48 18,234,877 ### 20.0 20.0 0.2
2015-Feb-24 Tue 2.44 2.48 2.42 2.46 12,890,087 ### ### ### 0.2
2015-Feb-23 Mon 2.47 2.49 2.41 2.42 18,250,443 44,713,585 ### ### 0.2
2015-Feb-20 Fri 2.52 2.53 2.44 2.45 14,097,076 ### ### ### 0.2
2015-Feb-19 Thu 2.53 2.59 2.5 2.51 26.0 26.0 ###
2015-Feb-18 Wed 2.56 2.57 2.44 2.49 20,420,144 ### ### ### 0.2
2015-Feb-17 Tue ### ### 2.53 2.55 ### ### 0.2
2015-Feb-16 Mon ### 2.72 ### ### ### ### 0.0
2015-Feb-13 Fri 2.5 ### 2.47 2.59 87.7 87.7 0.2
2015-Feb-12 Thu 2.4 2.45 ### 2.45 20,830,124 ### 88.9 88.9 0.2
2015-Feb-11 Wed 2.52 2.53 2.4 2.45 12.5 12.5 0.2
2015-Feb-10 Tue 2.49 2.54 2.47 2.49 72.8 72.8 0.2
2015-Feb-09 Mon 2.5 2.54 2.46 2.5 10,609,248 26,523,120 ### ### 0.2
2015-Feb-06 Fri 2.54 2.58 2.5 2.54 17,574,027 44,638,028 ### ### ###
2015-Feb-05 Thu 2.55 2.55 2.45 2.51 14.8 14.8 ###
2015-Feb-04 Wed 2.48 ### 2.46 2.58 89.6 89.6 0.2
2015-Feb-03 Tue ### ### ### ### 24,608,241 0 ### ### 0.0
2015-Feb-02 Mon ### 2.375 2.29 ### 30,849,587 ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### 2.25 2.045 2.23 80,553,622 ### 97.0 97.0 ###
2015-Jan-28 Wed ### ### 1.985 ### 30,337,556 30,110,024 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri 2.21 2.24 ### ### 29,072,559 ### 9.6 9.6 0.0
2015-Jan-22 Thu ### ### ### ### 25,664,628 0 ### ### 0.0
2015-Jan-21 Wed ### ### 2.29 ### 12.0 12.0 0.0
2015-Jan-20 Tue ### ### 2.25 ### 84.0 84.0 0.0
2015-Jan-19 Mon ### 2.43 2.28 2.28 24,835,658 58,487,974 ### ### 0.2
2015-Jan-16 Fri ### ### 2.27 ### 72.7 72.7 0.0
2015-Jan-15 Thu 2.28 ### 2.26 2.27 27.2 27.2 0.2
2015-Jan-14 Wed 2.5 2.52 ### ### ### ### 0.0
2015-Jan-13 Tue ### ### 2.52 2.55 23,659,355 29,810,787 ### ### 0.2
2015-Jan-12 Mon 2.75 2.76 ### ### 12.9 12.9 0.0
2015-Jan-09 Fri 2.74 2.82 2.71 2.78 26,645,579 73,675,025 ### ### 0.2
2015-Jan-08 Thu 2.76 2.785 ### ### 12.3 12.3 0.0
2015-Jan-07 Wed 2.79 2.8 2.72 2.74 15.9 15.9 0.2
2015-Jan-06 Tue 2.75 2.81 ### 2.79 85.7 85.7 ###
2015-Jan-05 Mon 2.84 ### 2.79 2.82 17,083,384 23,831,320 20.5 20.5 ###
2015-Jan-02 Fri 2.7 2.88 ### 2.83 92.7 92.7 0.2
2014-Dec-31 Wed 2.81 2.85 2.72 2.74 11,850,445 33,003,489 7.6 7.6 0.2
2014-Dec-30 Tue 2.8 2.84 ### 2.75 17.6 17.6 ###
2014-Dec-29 Mon 2.55 2.75 2.55 2.73 94.7 94.7 ###
2014-Dec-24 Wed 2.58 2.58 2.53 2.54 ### ### ###
2014-Dec-23 Tue ### ### 2.53 2.55 15,193,485 19,219,758 ### ### 0.2
2014-Dec-22 Mon ### 2.7 ### ### 82.8 82.8 0.0
2014-Dec-19 Fri ### ### 2.51 2.55 49,697,270 62,370,073 13.3 13.3 0.2
2014-Dec-18 Thu 2.46 2.545 2.42 2.5 79.3 79.3 0.2
2014-Dec-17 Wed 2.4 ### ### ### ### ### 0.0
2014-Dec-16 Tue 2.42 ### ### ### ### ### 0.0
2014-Dec-15 Mon 2.41 2.51 ### 2.48 29,815,228 ### 90.4 90.4 0.2
2014-Dec-12 Fri 2.46 2.49 2.4 2.42 20,914,924 51,136,989 18.4 18.4 0.2
2014-Dec-11 Thu 2.49 2.52 2.44 2.47 ### ### ###
2014-Dec-10 Wed 2.54 2.59 2.42 2.56 26,599,027 ### 77.2 77.2 0.2
2014-Dec-09 Tue 2.57 2.59 2.54 2.55 ### ### 0.2
2014-Dec-08 Mon 2.7 ### ### ### 20.8 20.8 0.0
2014-Dec-05 Fri 2.75 2.78 ### ### 33,587,458 ### ### ### 0.0
2014-Dec-04 Thu 2.71 2.8 ### 2.77 ### ### 0.2
2014-Dec-03 Wed 2.55 2.75 2.55 2.71 43,208,759 ### 95.5 95.5 ###
2014-Dec-02 Tue 2.7 2.73 2.47 2.57 65,767,073 170,994,389 ### ### ###
2014-Dec-01 Mon ### ### ### ### 36,251,972 0 5.6 5.6 0.0
2014-Nov-28 Fri 2.88 ### 2.8 ### 42,900,079 ### ### ### 0.0
2014-Nov-27 Thu 2.8 2.87 2.77 2.86 88.3 88.3 0.2
2014-Nov-26 Wed 2.77 2.84 2.75 2.79 ### ### ###
2014-Nov-25 Tue 2.88 2.89 2.77 2.81 34,535,189 97,734,584 ### ### ###
2014-Nov-24 Mon 3 ### ### ### 47,535,943 0 ### ### 0.0
2014-Nov-21 Fri 2.7 2.745 ### ### 30,957,289 42,488,879 ### ### 0.0
2014-Nov-20 Thu ### 2.73 2.57 ### 20.5 20.5 0.0
2014-Nov-19 Wed 2.84 2.85 2.7 2.74 13.0 13.0 0.2
2014-Nov-18 Tue ### ### ### ### 25,301,022 0 ### ### 0.0
2014-Nov-17 Mon ### 3.21 ### ### 26,914,549 43,197,851 90.9 90.9 0.0
2014-Nov-14 Fri 3 3.075 ### ### ### ### 0.0
2014-Nov-13 Thu 3 ### ### ### 26,128,288 0 83.4 83.4 0.0
2014-Nov-12 Wed ### ### ### ### 46,254,385 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### 33,011,651 0 15.6 15.6 0.0
2014-Nov-10 Mon 3.2 3.255 ### ### 26,696,689 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu 3.25 3.26 ### ### ### ### 0.0
2014-Nov-05 Wed ### ### 3.29 ### 20,549,688 ### ### ### 0.0
2014-Nov-04 Tue ### 3.42 ### ### 13,986,183 23,916,372 ### ### 0.0
2014-Nov-03 Mon 3.47 3.48 ### ### 21,359,355 37,165,277 ### ### 0.0
2014-Oct-31 Fri 3.46 3.5 3.43 3.5 79.6 79.6 0.3
2014-Oct-30 Thu 3.42 3.47 ### 3.44 81.1 81.1 0.2
2014-Oct-29 Wed 3.4 3.49 ### 3.45 83.6 83.6 ###
2014-Oct-28 Tue ### ### 3.27 ### ### ### 0.0
2014-Oct-27 Mon 3.49 3.49 ### ### 18,282,086 31,902,240 ### ### 0.0
2014-Oct-24 Fri 3.51 3.53 3.43 3.47 14,020,746 ### ### ### 0.2
2014-Oct-23 Thu 3.55 ### 3.51 3.53 17,979,227 31,553,543 ### ### 0.3
2014-Oct-22 Wed ### 3.7 ### ### 69.1 69.1 0.0
2014-Oct-21 Tue 3.53 ### 3.5 3.55 79.9 79.9 ###
2014-Oct-20 Mon 3.54 3.55 3.44 3.46 14.2 14.2 0.2
2014-Oct-17 Fri 3.48 3.49 3.355 3.44 19,653,025 67,262,478 19.5 19.5 0.2
2014-Oct-16 Thu 3.52 3.59 ### 3.42 ### ### 0.2
2014-Oct-15 Wed 3.72 3.78 3.58 ### 16.1 16.1 0.0
2014-Oct-14 Tue 3.54 3.86 3.49 ### 85.9 85.9 0.0
2014-Oct-13 Mon 3.2 3.48 ### 3.46 35,906,425 62,477,179 ### ### 0.2
2014-Oct-10 Fri 3.25 3.28 ### 3.26 78.3 78.3 0.2
2014-Oct-09 Thu 3.45 3.5 ### ### ### ### 0.0
2014-Oct-08 Wed 3.42 ### ### 3.4 18,512,086 0 26.1 26.1 0.2
2014-Oct-07 Tue 3.4 3.455 ### 3.44 ### ### 0.2
2014-Oct-06 Mon 3.43 3.44 ### ### 13,567,724 23,336,485 ### ### 0.0
2014-Oct-03 Fri 3.53 3.59 3.42 3.45 14.4 14.4 ###
2014-Oct-02 Thu 3.42 3.56 3.4 3.55 94.4 94.4 ###
2014-Oct-01 Wed 3.42 3.5 3.41 3.46 11,084,555 ### ### ### 0.2
2014-Sep-30 Tue 3.41 3.485 3.4 3.48 21,780,440 ### ### ### 0.2
2014-Sep-29 Mon 3.48 3.54 3.41 3.41 ### ### ###
2014-Sep-26 Fri 3.52 ### 3.48 3.54 32,690,270 ### 75.9 75.9 0.3
2014-Sep-25 Thu 3.72 3.74 ### ### 12,296,683 ### 12.8 12.8 0.0
2014-Sep-24 Wed ### 3.745 ### ### 25,265,270 ### 76.0 76.0 0.0
2014-Sep-23 Tue 3.52 3.7 3.47 ### 37,525,524 ### 93.0 93.0 0.0
2014-Sep-22 Mon 3.76 3.81 3.48 3.58 37,534,178 136,812,078 ### ### 0.3
2014-Sep-19 Fri 3.88 ### 3.75 3.76 25,427,843 ### ### ### 0.3
2014-Sep-18 Thu ### ### 3.87 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 27.5 27.5 0.0
2014-Sep-16 Tue ### ### 4 4 ### ### 0.3
2014-Sep-15 Mon ### ### ### ### 24,456,942 0 ### ### 0.0
2014-Sep-12 Fri 3.85 ### 3.85 ### ### ### 0.0
2014-Sep-11 Thu ### ### 3.83 3.87 15.7 15.7 ###
2014-Sep-10 Wed ### 4 ### ### 17,740,177 35,480,354 ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 22,131,542 0 85.1 85.1 0.0
2014-Sep-08 Mon ### ### 3.87 4 ### ### 0.3
2014-Sep-05 Fri 4 ### 3.86 ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 85.4 85.4 0.0
2014-Sep-03 Wed ### ### ### 4 18.6 18.6 0.3
2014-Sep-02 Tue ### ### 4.045 ### 12,067,424 ### 79.8 79.8 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu 4.26 ### ### ### ### ### 0.0
2014-Aug-27 Wed 4.24 ### 4.23 ### ### ### 0.0
2014-Aug-26 Tue ### ### 4.25 4.28 25,050,674 53,232,682 29.8 29.8 0.3
2014-Aug-25 Mon ### 4.4 4.325 ### 23,459,956 102,344,058 ### ### 0.0
2014-Aug-22 Fri 4.47 4.48 ### 4.42 17,262,783 ### ### ### 0.3
2014-Aug-21 Thu 4.58 ### 4.45 4.48 23,810,228 52,977,757 15.7 15.7 ###
2014-Aug-20 Wed ### ### 4.53 4.55 ### ### 0.3
2014-Aug-19 Tue 4.58 ### 4.54 ### 13,133,056 ### ### ### 0.0
2014-Aug-18 Mon 4.5 4.56 4.49 4.52 5,644,573 ### 73.4 73.4 0.3
2014-Aug-15 Fri 4.42 4.53 4.42 4.51 ### ### 0.3
2014-Aug-14 Thu 4.47 4.53 4.41 4.45 22.9 22.9 0.3
2014-Aug-13 Wed ### ### 4.5 4.53 17.7 17.7 ###
2014-Aug-12 Tue 4.56 ### 4.55 ### 77.0 77.0 0.0
2014-Aug-11 Mon ### 4.655 4.52 4.54 ### ### 0.3
2014-Aug-08 Fri ### ### 4.48 4.56 21,545,687 ### 22.8 22.8 0.3
2014-Aug-07 Thu ### 4.73 ### 4.72 82.4 82.4 0.3
2014-Aug-06 Wed ### 4.7 ### ### 82.0 82.0 0.0
2014-Aug-05 Tue 4.77 4.79 ### 4.7 ### ### 0.3
2014-Aug-04 Mon ### ### ### 4.74 11,063,986 0 ### ### 0.3
2014-Aug-01 Fri 4.72 4.79 ### ### ### ### 0.0
2014-Jul-31 Thu 4.86 ### 4.86 ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue 4.79 4.88 4.75 4.86 35,585,883 171,346,026 ### ### 0.3
2014-Jul-28 Mon 4.56 4.77 4.56 4.75 21,154,676 ### 93.4 93.4 ###
2014-Jul-25 Fri 4.59 ### 4.53 4.58 29.0 29.0 0.3
2014-Jul-24 Thu 4.56 ### 4.51 4.57 ### ### ###
2014-Jul-23 Wed ### 4.74 ### ### 21.0 21.0 0.0
2014-Jul-22 Tue 4.55 ### 4.55 ### ### ### 0.0
2014-Jul-21 Mon 4.55 ### 4.54 4.57 ### ### ###
2014-Jul-18 Fri 4.58 ### 4.55 4.59 21,359,124 ### 65.6 65.6 0.3
2014-Jul-17 Thu 4.71 4.8 ### ### 33,258,526 ### ### ### 0.0
2014-Jul-16 Wed ### ### ### 4.58 33,241,652 0 94.2 94.2 0.3
2014-Jul-15 Tue ### ### 4.285 ### 20,887,825 ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### 4.22 4.24 17,373,059 36,657,154 18.9 18.9 0.3
2014-Jul-11 Fri 4.28 ### 4.23 ### 16,471,149 34,836,480 81.4 81.4 0.0
2014-Jul-10 Thu 4.41 4.425 4.325 ### 11,870,489 51,933,389 ### ### 0.0
2014-Jul-09 Wed ### 4.41 ### ### 11,838,523 26,103,943 76.0 76.0 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 20:11:29 thru 2024-03-28 20:11:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000