Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-May-09 03:46:28 AM AEST

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

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

(FMG) FORTESCUE LTD Daily Prices Page 6...

     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 .. Thursday 7th May 2026
Latest price with VOLUME for FMG .. Thursday 7th May 2026

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


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


End of day Prices (full format),

675 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Oct-04 Thu 3.55 3.57 3.45 3.45 12,318,824 43,239,072 10.4 10.4 ###
2012-Oct-03 Wed 3.55 3.58 3.51 3.53 27.7 27.7 0.3
2012-Oct-02 Tue 3.51 3.59 3.51 3.55 74.5 74.5 ###
2012-Oct-01 Mon 3.46 3.55 3.45 3.5 81.7 81.7 0.3
2012-Sep-28 Fri 3.47 3.51 3.46 3.49 71.9 71.9 ###
2012-Sep-27 Thu 3.49 3.54 ### 3.52 19,685,243 34,842,880 75.0 75.0 ###
2012-Sep-26 Wed 3.47 3.56 3.45 3.51 16,662,977 ### 80.2 80.2 ###
2012-Sep-25 Tue 3.52 3.58 3.51 3.52 74.5 74.5 ###
2012-Sep-24 Mon 3.57 ### 3.53 ### 15,328,973 ### 81.4 81.4 0.0
2012-Sep-21 Fri ### 3.7 ### ### 16.3 16.3 0.0
2012-Sep-20 Thu 3.75 3.78 3.53 ### ### ### 0.0
2012-Sep-19 Wed 3.58 3.75 3.57 ### 85.7 85.7 0.0
2012-Sep-18 Tue 3.44 ### ### 3.5 ### ### 0.3
2012-Sep-17 Mon ### ### ### ### 0 0.0
2012-Sep-14 Fri ### ### ### ### 266,053 0 64.8 64.8 0.0
2012-Sep-13 Thu ### 3.43 ### ### 47,448,387 81,373,983 1.3 1.3 0.0
2012-Sep-12 Wed 3.52 3.53 3.42 3.47 ### ### 0.2
2012-Sep-11 Tue 3.58 ### ### ### 42,353,443 0 4.5 4.5 0.0
2012-Sep-10 Mon 3.48 3.56 ### 3.55 ### ### ###
2012-Sep-07 Fri ### ### ### ### 65,097,486 0 ### ### 0.0
2012-Sep-06 Thu ### ### 2.81 ### 72,825,875 102,320,354 ### ### 0.0
2012-Sep-05 Wed 3.22 3.24 ### ### ### ### 0.0
2012-Sep-04 Tue 3.57 ### 3.41 3.41 35,952,156 61,298,425 ### ### ###
2012-Sep-03 Mon 3.55 3.59 3.51 3.56 ### ### 0.3
2012-Aug-31 Fri 3.52 ### 3.5 3.54 ### ### 0.3
2012-Aug-30 Thu 3.47 ### 3.47 3.59 34,258,558 ### ### ### ###
2012-Aug-29 Wed 3.85 ### ### ### ### ### 0.0
2012-Aug-28 Tue ### 4 3.88 ### 17.5 17.5 0.0
2012-Aug-27 Mon ### ### ### 4 27,916,274 0 32.7 32.7 0.3
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 4.27 ### 4.24 80.8 80.8 0.3
2012-Aug-22 Wed ### ### ### ### 88.3 88.3 0.0
2012-Aug-21 Tue ### ### ### ### 23,747,122 0 70.0 70.0 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri ### 4.21 ### 4.2 21,932,659 46,168,247 79.0 79.0 ###
2012-Aug-16 Thu 4.23 4.23 ### ### ### ### 0.0
2012-Aug-15 Wed ### 4.42 ### 4.2 8.2 8.2 ###
2012-Aug-14 Tue 4.41 4.43 ### 4.4 30.6 30.6 0.3
2012-Aug-13 Mon 4.5 4.53 4.43 4.48 27.9 27.9 ###
2012-Aug-10 Fri 4.49 4.55 4.45 4.45 ### ### 0.3
2012-Aug-09 Thu 4.55 4.59 4.51 4.52 14,949,152 68,018,641 22.1 22.1 0.3
2012-Aug-08 Wed 4.46 4.52 4.44 4.52 13,840,822 62,006,882 80.2 80.2 0.3
2012-Aug-07 Tue ### 4.41 4.28 4.4 ### ### 0.3
2012-Aug-06 Mon ### 4.4 4.26 4.26 14,088,873 61,004,820 18.9 18.9 0.3
2012-Aug-03 Fri 4.28 4.29 ### ### 12.9 12.9 0.0
2012-Aug-02 Thu ### ### ### ### 27,646,486 0 93.6 93.6 0.0
2012-Aug-01 Wed ### ### ### ### 14,146,626 0 ### ### 0.0
2012-Jul-30 Mon 4.2 4.21 ### ### 21,474,582 ### ### ### 0.0
2012-Jul-27 Fri ### ### ### ### 35,304,128 0 ### ### 0.0
2012-Jul-26 Thu ### ### ### 4 23,915,982 0 ### ### 0.3
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### 3.84 ### ### ### 0.0
2012-Jul-23 Mon 4.24 4.25 ### ### ### ### 0.0
2012-Jul-20 Fri 4.54 4.55 ### ### 6.9 6.9 0.0
2012-Jul-19 Thu 4.47 4.59 4.43 4.59 ### ### 0.3
2012-Jul-18 Wed 4.47 4.48 ### ### 20.2 20.2 0.0
2012-Jul-17 Tue 4.72 4.78 4.5 4.54 ### ### 0.3
2012-Jul-13 Fri 4.55 ### 4.46 4.53 22.4 22.4 ###
2012-Jul-12 Thu 4.88 ### 4.59 ### 32,387,682 ### ### ### 0.0
2012-Jul-11 Wed 4.8 ### 4.8 ### 8,834,954 21,203,889 ### ### 0.0
2012-Jul-10 Tue 4.85 ### 4.83 4.84 15,052,483 36,351,746 ### ### 0.3
2012-Jul-09 Mon 4.83 ### 4.78 4.83 78.4 78.4 0.3
2012-Jul-06 Fri ### ### 4.87 4.88 17.1 17.1 0.3
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### 4.84 4.87 26.1 26.1 0.3
2012-Jul-02 Mon ### ### 4.86 4.86 11.1 11.1 0.3
2012-Jun-29 Fri 4.86 ### 4.83 ### 25,253,657 60,987,581 61.4 61.4 0.0
2012-Jun-28 Thu 4.88 ### 4.8 4.88 17,217,442 ### ### ### 0.3
2012-Jun-27 Wed 4.89 4.89 4.82 4.85 24.4 24.4 ###
2012-Jun-26 Tue 4.87 ### 4.8 4.88 ### ### 0.3
2012-Jun-25 Mon 4.88 ### 4.82 4.85 ### ### ###
2012-Jun-22 Fri ### ### ### ### 26,217,159 0 93.8 93.8 0.0
2012-Jun-21 Thu 4.88 ### 4.785 4.79 ### ### 0.3
2012-Jun-20 Wed ### ### 4.885 ### 20,167,526 49,259,182 27.0 27.0 0.0
2012-Jun-19 Tue 4.89 ### 4.83 4.85 24.2 24.2 ###
2012-Jun-18 Mon 4.86 ### 4.86 ### 14,463,051 ### 83.4 83.4 0.0
2012-Jun-15 Fri 4.72 4.78 ### 4.78 ### ### ###
2012-Jun-14 Thu ### 4.7 4.59 ### 82.7 82.7 0.0
2012-Jun-13 Wed ### 4.72 4.58 ### 84.3 84.3 0.0
2012-Jun-12 Tue ### ### ### 4.55 10,631,778 0 ### ### 0.3
2012-Jun-08 Fri 4.75 4.77 4.55 4.59 ### ### 0.3
2012-Jun-07 Thu ### 4.73 ### ### ### ### 0.0
2012-Jun-06 Wed ### ### 4.52 4.55 ### ### 0.3
2012-Jun-05 Tue 4.45 ### 4.45 4.55 ### ### 0.3
2012-Jun-04 Mon 4.4 4.45 ### ### 33.6 33.6 0.0
2012-Jun-01 Fri 4.56 4.72 4.52 4.57 ### ### ###
2012-May-31 Thu ### 4.745 4.57 ### 45,237,455 210,693,446 20.1 20.1 0.0
2012-May-30 Wed ### ### 4.81 4.83 21,963,043 ### ### ### 0.3
2012-May-29 Tue 4.55 ### 4.49 4.89 34,175,529 ### 95.3 95.3 ###
2012-May-28 Mon 4.4 4.56 ### 4.55 26,084,741 ### ### ### 0.3
2012-May-25 Fri 4.5 4.53 4.29 ### 38,110,582 ### 7.6 7.6 0.0
2012-May-24 Thu 4.57 ### 4.43 4.48 23,105,683 51,179,087 ### ### ###
2012-May-23 Wed 4.74 4.77 4.55 4.56 25,194,088 117,404,450 ### ### 0.3
2012-May-22 Tue 4.89 ### 4.8 4.8 15.0 15.0 0.3
2012-May-21 Mon 4.7 4.76 4.51 4.73 24,359,351 ### ### ### 0.3
2012-May-18 Fri ### 4.7 4.44 ### 41,794,824 191,002,345 81.0 81.0 0.0
2012-May-17 Thu 4.87 ### 4.83 ### ### ### 0.0
2012-May-16 Wed ### ### 4.79 4.84 ### ### 0.3
2012-May-15 Tue ### ### ### ### ### ### 0.0
2012-May-14 Mon 5.44 5.44 ### ### 19.7 19.7 0.0
2012-May-11 Fri 5.43 5.47 ### ### 10,617,645 29,039,259 22.8 22.8 0.0
2012-May-10 Thu ### 5.49 ### 5.49 11,577,255 ### 86.9 86.9 0.4
2012-May-09 Wed 5.42 5.44 5.25 ### 13,101,874 ### ### ### 0.0
2012-May-08 Tue ### 5.4 5.25 ### 18,089,879 ### ### ### 0.0
2012-May-07 Mon 5.4 5.42 ### 5.2 15,560,389 42,168,654 19.8 19.8 ###
2012-May-04 Fri 5.55 5.57 5.49 5.53 ### ### ###
2012-May-03 Thu ### ### 5.53 ### 8,681,846 ### 32.3 32.3 0.0
2012-May-02 Wed 5.71 5.74 ### ### 24.4 24.4 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### 5.73 ### ### 11,306,259 ### 23.9 23.9 0.0
2012-Apr-27 Fri ### 5.72 ### ### 74.7 74.7 0.0
2012-Apr-26 Thu 5.85 5.87 ### ### 22,002,257 64,576,624 13.9 13.9 0.0
2012-Apr-24 Tue 5.89 5.89 5.81 5.81 10,715,552 62,685,979 20.1 20.1 ###
2012-Apr-23 Mon ### ### ### ### 4,507,149 0 34.5 34.5 0.0
2012-Apr-20 Fri ### ### ### ### 8,199,256 0 73.4 73.4 0.0
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### 5.88 ### 10,992,351 ### 71.7 71.7 0.0
2012-Apr-17 Tue 5.88 ### 5.785 5.79 ### ### ###
2012-Apr-16 Mon 5.86 ### 5.84 5.85 ### ### 0.4
2012-Apr-13 Fri 5.79 ### 5.76 ### 26,756,957 ### 85.6 85.6 0.0
2012-Apr-12 Thu ### 5.77 ### ### 68.4 68.4 0.0
2012-Apr-11 Wed 5.7 5.73 ### 5.7 ### ### 0.4
2012-Apr-10 Tue 5.78 5.82 5.76 5.78 76.5 76.5 0.4
2012-Apr-05 Thu 5.87 ### 5.8 5.86 13,473,224 39,072,349 29.8 29.8 0.4
2012-Apr-04 Wed ### ### 5.88 ### ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 16,688,983 0 72.1 72.1 0.0
2012-Apr-02 Mon ### ### 5.89 ### ### ### 0.0
2012-Mar-30 Fri 5.83 5.86 5.78 5.81 26.6 26.6 ###
2012-Mar-29 Thu ### 5.945 5.78 5.85 25.0 25.0 0.4
2012-Mar-28 Wed 5.82 ### 5.82 ### 10,468,152 30,462,322 ### ### 0.0
2012-Mar-27 Tue 6 ### 5.82 5.86 17,550,873 51,073,040 ### ### 0.4
2012-Mar-26 Mon ### ### ### ### 20.1 20.1 0.0
2012-Mar-23 Fri ### ### 5.89 6 80.5 80.5 0.4
2012-Mar-22 Thu ### ### ### ### 20,979,754 0 77.3 77.3 0.0
2012-Mar-21 Wed 5.85 ### 5.785 ### 91.9 91.9 0.0
2012-Mar-20 Tue ### ### 5.89 ### 31.5 31.5 0.0
2012-Mar-19 Mon 5.89 ### 5.85 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.8 5.81 36,394,049 105,542,742 12.3 12.3 ###
2012-Mar-15 Thu 5.86 ### 5.83 ### 87.7 87.7 0.0
2012-Mar-14 Wed ### ### 5.81 5.83 ### ### ###
2012-Mar-13 Tue 5.82 5.84 5.74 5.77 15,456,043 89,490,488 ### ### 0.4
2012-Mar-12 Mon 5.71 5.87 ### 5.86 21,910,557 64,307,484 89.2 89.2 0.4
2012-Mar-09 Fri ### ### 5.53 ### 14,885,758 41,159,120 68.6 68.6 0.0
2012-Mar-08 Thu 5.44 5.525 5.41 5.51 18,558,484 ### 78.8 78.8 ###
2012-Mar-07 Wed ### ### 5.28 ### 25,081,226 ### 76.0 76.0 0.0
2012-Mar-06 Tue 5.55 ### 5.51 5.53 17,437,449 48,040,171 42.0 42.0 ###
2012-Mar-05 Mon ### 5.82 ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 10,935,283 0 76.6 76.6 0.0
2012-Mar-01 Thu 5.48 5.53 5.42 5.53 ### ### ###
2012-Feb-29 Wed 5.49 ### 5.47 5.57 76.7 76.7 0.4
2012-Feb-28 Tue 5.45 5.48 ### 5.42 11,613,747 ### ### ### 0.4
2012-Feb-27 Mon 5.42 5.5 ### 5.41 ### ### ###
2012-Feb-24 Fri 5.43 5.45 ### ### 27,088,170 ### ### ### 0.0
2012-Feb-23 Thu 5.52 5.54 5.41 5.45 ### ### ###
2012-Feb-22 Wed 5.5 ### 5.42 5.54 14,517,353 39,342,026 ### ### 0.4
2012-Feb-21 Tue 5.48 5.53 5.42 5.52 ### ### 0.4
2012-Feb-20 Mon ### 5.48 ### 5.45 76.8 76.8 ###
2012-Feb-17 Fri 5.4 5.42 5.26 5.29 ### ### 0.4
2012-Feb-16 Thu 5.4 5.43 5.28 ### 32,621,127 ### ### ### 0.0
2012-Feb-15 Wed ### 5.72 ### 5.53 39,462,758 112,863,487 14.4 14.4 ###
2012-Feb-14 Tue 5.48 5.74 5.44 ### 89.0 89.0 0.0
2012-Feb-13 Mon ### 5.52 5.29 5.5 24,033,284 ### 90.8 90.8 0.4
2012-Feb-10 Fri ### 5.44 5.23 5.24 26,031,081 ### ### ### 0.4
2012-Feb-09 Thu 5.43 5.43 5.29 ### ### ### 0.0
2012-Feb-08 Wed 5.26 5.47 5.25 5.43 87.2 87.2 0.4
2012-Feb-07 Tue ### ### 5.26 5.26 16.5 16.5 0.4
2012-Feb-06 Mon ### ### ### ### 91.9 91.9 0.0
2012-Feb-03 Fri ### ### ### ### 73.1 73.1 0.0
2012-Feb-02 Thu ### ### ### ### ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 16.6 16.6 0.0
2012-Jan-31 Tue ### ### ### ### 16,321,357 0 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 13,518,947 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 35,035,552 0 76.6 76.6 0.0
2012-Jan-25 Wed 5 ### 4.86 4.86 ### ### 0.3
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 5 12.0 12.0 0.4
2012-Jan-20 Fri ### ### ### ### 17,322,554 0 83.1 83.1 0.0
2012-Jan-19 Thu ### ### 5 ### ### ### 0.0
2012-Jan-18 Wed 4.85 ### 4.84 ### 31,797,887 76,950,886 92.5 92.5 0.0
2012-Jan-17 Tue 4.73 4.82 ### 4.8 72.7 72.7 0.3
2012-Jan-16 Mon ### ### ### ### 8,500,375 0 ### ### 0.0
2012-Jan-13 Fri 4.7 4.77 4.7 4.75 9,687,685 45,871,188 ### ### ###
2012-Jan-12 Thu ### 4.7 ### ### 23.6 23.6 0.0
2012-Jan-11 Wed ### 4.71 ### ### 13,194,027 ### 73.4 73.4 0.0
2012-Jan-10 Tue 4.5 4.57 4.49 4.57 8,083,381 ### 79.6 79.6 ###
2012-Jan-09 Mon 4.46 4.49 ### 4.46 5,282,758 ### 80.0 80.0 0.3
2012-Jan-06 Fri 4.5 4.55 4.43 4.44 ### ### 0.3
2012-Jan-05 Thu 4.55 4.58 4.48 4.51 ### ### 0.3
2012-Jan-04 Wed 4.5 ### 4.47 ### 13,696,950 30,612,683 85.1 85.1 0.0
2012-Jan-03 Tue ### 4.42 ### 4.41 85.0 85.0 ###
2011-Dec-30 Fri 4.29 ### 4.25 4.27 24.3 24.3 ###
2011-Dec-29 Thu 4.28 ### 4.23 4.26 ### ### 0.3
2011-Dec-28 Wed 4.45 4.47 ### ### 4,285,446 9,577,971 ### ### 0.0
2011-Dec-23 Fri 4.51 4.53 4.43 4.49 6,573,188 29,447,882 24.4 24.4 ###
2011-Dec-22 Thu 4.46 4.49 4.42 4.46 77.7 77.7 0.3
2011-Dec-21 Wed 4.51 4.52 4.45 4.5 28.7 28.7 ###
2011-Dec-20 Tue 4.4 4.47 ### ### 15,150,171 ### ### ### 0.0
2011-Dec-19 Mon 4.55 4.56 4.4 4.42 34.0 34.0 0.3
2011-Dec-16 Fri 4.56 ### 4.54 ### ### ### 0.0
2011-Dec-15 Thu 4.55 4.58 4.5 4.53 19,746,724 89,650,126 33.8 33.8 ###
2011-Dec-14 Wed ### 4.72 4.57 ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 4.81 4.83 4.74 4.76 26.9 26.9 ###
2011-Dec-09 Fri 4.75 4.77 ### 4.72 19,873,452 47,398,183 28.9 28.9 0.3
2011-Dec-08 Thu 4.89 4.89 4.8 4.84 19,017,526 ### ### ### 0.3
2011-Dec-07 Wed ### ### 4.85 4.88 13,868,281 33,630,581 28.0 28.0 0.3
2011-Dec-06 Tue 4.87 ### 4.8 4.82 31.5 31.5 0.3
2011-Dec-05 Mon 4.89 ### 4.84 4.85 ### ### ###
2011-Dec-02 Fri 4.81 4.86 4.74 4.86 12,389,856 ### 71.5 71.5 0.3
2011-Dec-01 Thu 4.82 4.87 4.7 4.8 52,820,456 252,745,881 ### ### 0.3
2011-Nov-30 Wed ### ### 4.47 4.54 19.9 19.9 0.3
2011-Nov-29 Tue 4.79 4.79 4.57 ### 18,761,483 87,803,740 ### ### 0.0
2011-Nov-28 Mon ### 4.73 ### 4.7 15,658,177 37,031,588 82.5 82.5 0.3
2011-Nov-25 Fri 4.55 4.56 4.44 4.51 32.2 32.2 0.3
2011-Nov-24 Thu 4.55 ### 4.43 4.54 32.0 32.0 0.3
2011-Nov-23 Wed 4.87 ### ### ### 28,868,977 0 ### ### 0.0
2011-Nov-22 Tue 4.75 ### 4.73 ### 19,694,356 46,577,151 90.6 90.6 0.0
2011-Nov-21 Mon 4.81 ### 4.77 ### ### ### 0.0
2011-Nov-18 Fri 4.8 4.87 4.76 4.85 83.2 83.2 ###
2011-Nov-17 Thu 4.84 ### 4.77 ### ### ### 0.0
2011-Nov-16 Wed ### ### 4.82 4.82 15,501,446 37,358,484 ### ### 0.3
2011-Nov-15 Tue 4.84 ### 4.81 4.89 15,018,070 36,118,458 ### ### ###
2011-Nov-14 Mon ### ### 4.86 4.87 14,397,924 34,986,955 ### ### 0.3
2011-Nov-11 Fri 4.75 4.84 4.74 4.82 19,554,252 ### 76.2 76.2 0.3
2011-Nov-10 Thu 4.83 ### ### ### 37,478,557 0 ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### 4.89 ### 14,908,388 ### ### ### 0.0
2011-Nov-07 Mon ### ### 4.85 4.88 9.6 9.6 0.3
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 4.71 4.71 11.6 11.6 ###
2011-Nov-02 Wed ### ### 4.59 4.85 93.8 93.8 ###
2011-Nov-01 Tue 4.73 4.85 ### 4.77 81.4 81.4 ###
2011-Oct-31 Mon ### ### 4.85 4.85 ### ### ###
2011-Oct-28 Fri 5.21 ### ### 5 11.5 11.5 0.4
2011-Oct-27 Thu ### ### ### ### 24,584,359 0 ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 95.2 95.2 0.0
2011-Oct-25 Tue 4.7 4.74 4.5 4.55 ### ### 0.3
2011-Oct-24 Mon 4.4 ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### 4.25 ### ### ###
2011-Oct-20 Thu 4.42 4.545 4.27 ### 33,677,348 ### 18.3 18.3 0.0
2011-Oct-19 Wed 4.72 4.75 4.47 4.52 29,415,228 ### ### ### 0.3
2011-Oct-18 Tue 4.8 4.82 ### ### 30,025,922 72,362,472 12.9 12.9 0.0
2011-Oct-17 Mon ### ### ### ### 12,658,175 0 81.0 81.0 0.0
2011-Oct-14 Fri ### ### 4.87 4.89 22.4 22.4 ###
2011-Oct-13 Thu 4.88 ### 4.82 ### 20,141,279 48,540,482 ### ### 0.0
2011-Oct-12 Wed 4.76 4.8 ### 4.72 12,288,326 29,491,982 25.9 25.9 0.3
2011-Oct-11 Tue ### ### 4.8 4.81 ### ### ###
2011-Oct-10 Mon 4.85 ### 4.77 ### 14,898,142 ### 77.1 77.1 0.0
2011-Oct-07 Fri 4.71 ### ### ### 23,239,628 0 ### ### 0.0
2011-Oct-06 Thu 4.49 4.58 4.44 4.55 62.2 62.2 0.3
2011-Oct-05 Wed 4.23 ### ### 4.25 25,914,748 0 ### ### ###
2011-Oct-04 Tue ### 4.2 ### ### 43,177,179 90,672,075 87.7 87.7 0.0
2011-Oct-03 Mon ### ### ### ### 21,633,954 0 6.9 6.9 0.0
2011-Sep-30 Fri 4.49 ### 4.42 4.42 51,081,876 112,890,945 ### ### 0.3
2011-Sep-29 Thu 4.45 4.48 ### 4.45 36,135,774 ### ### ### 0.3
2011-Sep-28 Wed ### ### 4.52 4.52 2.8 2.8 0.3
2011-Sep-27 Tue 4.8 ### 4.74 ### 29,475,586 ### ### ### 0.0
2011-Sep-26 Mon ### ### 4.58 ### ### ### 0.0
2011-Sep-23 Fri ### ### 4.87 ### 70,987,851 ### ### ### 0.0
2011-Sep-22 Thu 5.53 5.58 ### 5.46 56,553,857 ### 37.7 37.7 ###
2011-Sep-21 Wed 5.81 5.83 ### 5.81 26,560,821 ### 74.7 74.7 ###
2011-Sep-20 Tue 5.87 ### 5.74 5.77 12,974,956 37,238,123 26.1 26.1 0.4
2011-Sep-19 Mon ### ### ### ### 28.5 28.5 0.0
2011-Sep-16 Fri 6 ### ### ### 48,501,847 0 76.9 76.9 0.0
2011-Sep-15 Thu ### ### 5.81 5.88 18,467,852 ### ### ### 0.4
2011-Sep-14 Wed ### ### 5.81 5.88 16,353,884 ### ### ### 0.4
2011-Sep-13 Tue ### ### ### ### 12,160,240 0 76.2 76.2 0.0
2011-Sep-12 Mon ### ### ### ### 21,829,678 0 ### ### 0.0
2011-Sep-09 Fri ### 6.27 ### 6.21 ### ### ###
2011-Sep-08 Thu 6.25 6.26 ### ### ### ### 0.0
2011-Sep-07 Wed ### 6.21 ### ### 72.3 72.3 0.0
2011-Sep-06 Tue 5.89 ### 5.88 ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 10,707,720 0 82.5 82.5 0.0
2011-Sep-02 Fri ### ### ### ### 32.8 32.8 0.0
2011-Sep-01 Thu ### ### ### ### 12,335,788 0 77.6 77.6 0.0
2011-Aug-31 Wed ### ### 5.86 ### 68.5 68.5 0.0
2011-Aug-30 Tue ### ### ### ### 33.4 33.4 0.0
2011-Aug-29 Mon 5.82 ### 5.81 ### 72.2 72.2 0.0
2011-Aug-26 Fri 5.78 5.87 5.76 5.77 9,387,740 ### 29.0 29.0 0.4
2011-Aug-25 Thu 5.85 5.87 ### 5.8 28.1 28.1 0.4
2011-Aug-24 Wed ### ### 5.74 5.76 20.9 20.9 ###
2011-Aug-23 Tue 5.72 5.84 ### 5.83 13,578,659 39,649,684 ### ### ###
2011-Aug-22 Mon 5.76 5.89 ### ### 14,260,521 ### 17.1 17.1 0.0
2011-Aug-19 Fri 5.8 5.88 ### 5.75 14,259,559 ### 36.9 36.9 ###
2011-Aug-18 Thu 6.28 6.28 ### ### 9,660,655 30,334,456 ### ### 0.0
2011-Aug-17 Wed ### 6.24 ### 6.24 7,410,781 ### 75.7 75.7 0.4
2011-Aug-16 Tue ### ### ### ### 38.3 38.3 0.0
2011-Aug-15 Mon ### ### ### ### 9,925,051 0 ### ### 0.0
2011-Aug-12 Fri ### ### 5.89 ### 33.4 33.4 0.0
2011-Aug-11 Thu 5.54 5.88 5.54 5.79 16,725,929 95,505,054 83.8 83.8 ###
2011-Aug-10 Wed ### ### 5.88 5.88 18,949,156 ### ### ### 0.4
2011-Aug-09 Tue 5.25 5.75 ### 5.74 37,746,273 ### ### ### 0.4
2011-Aug-08 Mon 5.53 ### 5.52 5.59 23,177,577 ### ### ### ###
2011-Aug-05 Fri 5.76 5.82 ### 5.74 27,041,176 78,689,822 ### ### 0.4
2011-Aug-04 Thu 6.25 6.27 ### ### 30.4 30.4 0.0
2011-Aug-03 Wed 6.24 6.27 ### 6.21 36.5 36.5 ###
2011-Aug-02 Tue 6.45 6.5 6.41 6.47 ### ### 0.5
2011-Aug-01 Mon 6.4 6.56 ### 6.51 ### ### ###
2011-Jul-29 Fri 6.46 6.47 ### ### 18.5 18.5 0.0
2011-Jul-28 Thu 6.43 6.5 6.41 6.46 ### ### ###
2011-Jul-27 Wed ### ### 6.5 6.53 21.7 21.7 ###
2011-Jul-26 Tue ### 6.74 ### ### 22,680,726 76,434,046 22.3 22.3 0.0
2011-Jul-25 Mon 6.59 ### 6.56 6.58 12,356,123 40,528,083 46.8 46.8 0.5
2011-Jul-22 Fri ### ### 6.57 ### 19,280,824 ### ### ### 0.0
2011-Jul-21 Thu 6.59 ### 6.5 6.52 16,128,527 ### 22.8 22.8 0.5
2011-Jul-20 Wed 6.46 6.57 6.46 6.53 73.0 73.0 ###
2011-Jul-19 Tue ### 6.43 ### 6.4 9,223,870 29,654,742 69.0 69.0 0.5
2011-Jul-18 Mon 6.41 6.44 ### 6.4 4,736,279 ### 34.1 34.1 0.5
2011-Jul-15 Fri 6.4 6.5 6.27 6.41 ### ### 0.5
2011-Jul-14 Thu 6.42 6.52 ### 6.42 75.4 75.4 0.5
2011-Jul-13 Wed ### 6.4 6.27 ### 77.5 77.5 0.0
2011-Jul-12 Tue 6.42 6.45 6.27 6.28 9,384,244 ### ### ### 0.4
2011-Jul-11 Mon 6.46 6.54 6.43 6.49 ### ### ###
2011-Jul-08 Fri 6.46 6.53 6.45 6.53 17,582,580 114,110,944 69.5 69.5 ###
2011-Jul-07 Thu 6.4 6.43 ### ### ### ### 0.0
2011-Jul-06 Wed 6.45 6.48 6.42 6.43 20,993,746 ### ### ### ###
2011-Jul-05 Tue 6.49 ### 6.43 6.47 ### ### 0.5
2011-Jul-04 Mon 6.48 6.49 6.43 6.48 16,565,259 107,011,573 ### ### 0.5
2011-Jul-01 Fri ### 6.4 ### ### 12,558,648 40,187,673 67.0 67.0 0.0
2011-Jun-30 Thu 6.26 ### 6.21 ### ### ### 0.0
2011-Jun-29 Wed ### 6.2 ### 6.2 ### ### 0.4
2011-Jun-28 Tue ### ### ### ### 18.8 18.8 0.0
2011-Jun-27 Mon ### ### 6 ### ### ### 0.0
2011-Jun-24 Fri ### 6.2 ### ### 18,451,878 57,200,821 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 15,057,180 0 27.7 27.7 0.0
2011-Jun-22 Wed 6.23 6.24 ### ### 10,003,572 31,211,144 15.4 15.4 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### 6 ### 7,467,954 ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 12,996,145 0 ### ### 0.0
2011-Jun-16 Thu 6.25 6.27 ### ### 25,350,275 ### ### ### 0.0
2011-Jun-15 Wed ### ### 6.26 ### 38,476,185 120,430,459 ### ### 0.0
2011-Jun-14 Tue 6.25 ### ### 6.26 ### ### 0.4
2011-Jun-10 Fri 6.45 6.48 ### ### ### ### 0.0
2011-Jun-09 Thu ### 6.47 ### ### ### ### 0.0
2011-Jun-08 Wed ### 6.42 6.26 ### 79.4 79.4 0.0
2011-Jun-07 Tue ### ### ### 6.23 18,524,527 0 28.9 28.9 0.4
2011-Jun-06 Mon 6.44 6.48 ### ### ### ### 0.0
2011-Jun-03 Fri 6.53 ### ### 6.46 15,657,673 0 27.5 27.5 ###
2011-Jun-02 Thu 6.57 ### 6.42 6.46 17,244,588 55,355,127 ### ### ###
2011-Jun-01 Wed 6.49 6.77 6.45 ### 27,559,248 182,166,629 89.6 89.6 0.0
2011-May-31 Tue 6.45 6.52 6.41 6.52 ### ### 0.5
2011-May-30 Mon 6.43 6.46 ### 6.4 31.9 31.9 0.5
2011-May-27 Fri 6.4 6.52 ### 6.4 20,327,377 66,267,249 ### ### 0.5
2011-May-26 Thu ### ### 6.27 ### 9,769,955 ### 23.8 23.8 0.0
2011-May-25 Wed ### ### 6.24 6.24 ### ### 0.4
2011-May-24 Tue ### ### 6.2 6.29 33.1 33.1 ###
2011-May-23 Mon ### 6.41 ### ### 12,797,920 ### ### ### 0.0
2011-May-20 Fri 6.46 6.48 6.41 6.44 30.5 30.5 0.5
2011-May-19 Thu 6.5 6.57 6.45 6.49 29.0 29.0 ###
2011-May-18 Wed 6.28 6.4 6.25 ### 12,154,257 76,875,675 ### ### 0.0
2011-May-17 Tue ### 6.26 ### 6.21 ### ### ###
2011-May-16 Mon 6.22 6.24 ### ### 6,426,248 ### ### ### 0.0
2011-May-13 Fri ### ### 6.21 6.28 25.1 25.1 0.4
2011-May-12 Thu 6.4 6.41 6.27 6.27 9,808,440 ### 20.8 20.8 0.4
2011-May-11 Wed 6.54 6.59 6.43 6.49 26.4 26.4 ###
2011-May-10 Tue ### 6.47 ### 6.42 13,927,756 ### 83.7 83.7 0.5
2011-May-09 Mon 6.28 ### 6.25 6.27 14,819,043 ### 31.0 31.0 0.4
2011-May-06 Fri 6 ### ### ### ### ### 0.0
2011-May-05 Thu ### ### 6 ### 11,946,470 ### ### ### 0.0
2011-May-04 Wed 6 ### ### ### ### ### 0.0
2011-May-03 Tue 6 ### ### 6 12,263,685 0 75.9 75.9 0.4
2011-May-02 Mon ### 6.24 ### ### 10,750,675 ### ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 17,066,955 0 ### ### 0.0
2011-Apr-28 Thu 6.51 6.53 ### ### ### ### 0.0
2011-Apr-27 Wed ### ### 6.41 6.46 13,775,282 44,149,778 ### ### ###
2011-Apr-21 Thu ### 6.5 ### 6.49 10,173,580 ### 80.3 80.3 ###
2011-Apr-20 Wed ### ### 6.23 6.25 ### ### ###
2011-Apr-19 Tue 6.29 ### 6.23 6.23 10,936,284 34,066,524 ### ### 0.4
2011-Apr-18 Mon 6.5 6.53 6.41 6.44 7,987,488 51,679,047 30.4 30.4 0.5
2011-Apr-15 Fri 6.55 ### 6.48 6.48 7,069,849 ### ### ### 0.5
2011-Apr-14 Thu 6.47 6.59 6.45 6.57 8,310,141 ### 83.8 83.8 ###
2011-Apr-13 Wed 6.42 ### 6.41 6.53 8,186,287 26,237,049 ### ### ###
2011-Apr-12 Tue 6.74 6.78 6.54 6.54 14,211,357 ### ### ### 0.5
2011-Apr-11 Mon 6.78 6.84 6.76 6.79 8,608,540 58,538,072 71.6 71.6 0.5
2011-Apr-08 Fri ### 6.73 ### 6.72 7,108,252 ### ### ### 0.5
2011-Apr-07 Thu 6.7 6.74 ### ### 36.6 36.6 0.0
2011-Apr-06 Wed ### 6.7 6.54 ### 11,899,670 ### ### ### 0.0
2011-Apr-05 Tue ### 6.71 ### 6.7 74.4 74.4 0.5
2011-Apr-04 Mon 6.5 ### 6.49 ### 8,687,682 28,191,528 ### ### 0.0
2011-Apr-01 Fri 6.4 6.48 ### 6.47 ### ### 0.5
2011-Mar-31 Thu 6.42 6.48 ### 6.41 7,195,751 ### ### ### 0.5
2011-Mar-30 Wed ### 6.44 ### ### 6,993,944 ### 69.5 69.5 0.0
2011-Mar-29 Tue 6.24 ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 6.23 6.28 29.2 29.2 0.4
2011-Mar-25 Fri 6.23 ### ### 6.28 68.2 68.2 0.4
2011-Mar-24 Thu 6 ### ### ### ### ### 0.0
2011-Mar-23 Wed ### ### 5.85 5.87 ### ### ###
2011-Mar-22 Tue ### ### 5.83 5.88 10,101,680 ### ### ### 0.4
2011-Mar-21 Mon ### ### ### ### 62.4 62.4 0.0
2011-Mar-18 Fri 5.88 ### 5.78 ### 10,730,428 ### ### ### 0.0
2011-Mar-17 Thu ### 5.79 5.52 ### 66.6 66.6 0.0
2011-Mar-16 Wed 5.79 ### 5.72 5.74 13.6 13.6 0.4
2011-Mar-15 Tue 5.75 5.89 5.52 ### ### ### 0.0
2011-Mar-14 Mon 5.83 5.84 ### 5.8 ### ### 0.4
2011-Mar-11 Fri ### ### 5.84 5.88 21,682,959 63,314,240 30.2 30.2 0.4
2011-Mar-10 Thu ### ### ### ### 25,720,325 0 ### ### 0.0
2011-Mar-09 Wed 6.45 6.45 ### ### ### ### 0.0
2011-Mar-08 Tue 6.49 6.49 ### 6.4 22.4 22.4 0.5
2011-Mar-07 Mon 6.55 ### 6.47 6.47 31.4 31.4 0.5
2011-Mar-04 Fri 6.54 ### 6.54 ### 10,551,972 34,504,948 ### ### 0.0
2011-Mar-03 Thu 6.47 6.53 6.42 6.48 16,549,756 107,159,670 66.7 66.7 0.5
2011-Mar-02 Wed 6.5 6.53 ### 6.42 26.5 26.5 0.5
2011-Mar-01 Tue 6.76 6.76 6.56 6.56 8,220,279 54,747,058 ### ### 0.5
2011-Feb-28 Mon 6.78 6.8 ### ### 8,273,041 ### ### ### 0.0
2011-Feb-25 Fri 6.48 6.51 6.47 6.5 ### ### 0.5
2011-Feb-24 Thu 6.5 6.52 6.45 6.46 5,982,157 38,794,288 ### ### ###
2011-Feb-23 Wed 6.45 6.57 6.43 6.54 78.5 78.5 0.5
2011-Feb-22 Tue ### ### 6.47 6.51 27.9 27.9 ###
2011-Feb-21 Mon 6.76 6.84 ### 6.71 38.0 38.0 ###
2011-Feb-18 Fri 6.88 ### 6.84 6.88 11,874,880 40,612,089 ### ### ###
2011-Feb-17 Thu 6.89 ### 6.82 6.87 34.7 34.7 ###
2011-Feb-16 Wed 6.88 6.88 6.8 6.86 ### ### 0.5
2011-Feb-15 Tue ### ### 6.82 ### ### ### 0.0
2011-Feb-14 Mon 6.78 6.87 6.78 6.87 9,738,551 ### ### ### ###
2011-Feb-11 Fri 6.7 6.77 ### 6.72 10,714,057 36,267,082 ### ### 0.5
2011-Feb-10 Thu ### 6.73 ### 6.7 76.7 76.7 0.5
2011-Feb-09 Wed 6.72 6.76 ### 6.7 37.8 37.8 0.5
2011-Feb-08 Tue 6.71 6.74 ### ### 34.4 34.4 0.0
2011-Feb-07 Mon ### 6.71 ### ### 71.2 71.2 0.0
2011-Feb-04 Fri ### 6.73 ### ### 69.5 69.5 0.0
2011-Feb-03 Thu ### ### 6.59 ### 5,043,250 ### ### ### 0.0
2011-Feb-02 Wed 6.52 ### 6.51 ### ### ### 0.0
2011-Feb-01 Tue 6.45 6.46 ### 6.41 8,177,287 ### 27.8 27.8 0.5
2011-Jan-31 Mon 6.44 6.44 ### ### ### ### 0.0
2011-Jan-28 Fri 6.57 ### 6.45 6.49 ### ### ###
2011-Jan-27 Thu 6.7 6.74 6.57 6.57 19.6 19.6 ###
2011-Jan-25 Tue 6.71 6.72 ### ### 15,864,040 53,303,174 ### ### 0.0
2011-Jan-24 Mon 6.57 ### 6.52 ### 16,960,770 ### ### ### 0.0
2011-Jan-21 Fri ### 6.73 ### 6.49 32,724,451 110,117,777 ### ### ###
2011-Jan-20 Thu 6.81 6.85 ### ### 17.7 17.7 0.0
2011-Jan-19 Wed ### ### ### ### 19.4 19.4 0.0
2011-Jan-18 Tue 6.75 7.27 6.74 7.27 96.2 96.2 ###
2011-Jan-17 Mon 6.88 6.88 ### 6.73 22.0 22.0 ###
2011-Jan-14 Fri 6.77 6.85 6.75 6.85 5,193,849 35,318,173 ### ### ###
2011-Jan-13 Thu 6.82 6.85 6.77 6.82 58.6 58.6 0.5
2011-Jan-12 Wed 6.54 6.74 6.53 6.72 7,960,455 ### ### ### 0.5
2011-Jan-11 Tue 6.52 6.53 6.45 6.49 ### ### ###
2011-Jan-10 Mon 6.53 6.55 6.48 6.55 ### ### 0.5
2011-Jan-07 Fri 6.55 ### 6.48 6.57 ### ### ###
2011-Jan-06 Thu 6.43 ### 6.41 ### 10,018,159 ### ### ### 0.0
2011-Jan-05 Wed 6.42 6.44 ### 6.4 ### ### 0.5
2011-Jan-04 Tue ### ### 6.45 6.45 ### ### ###
2010-Dec-31 Fri 6.77 6.78 6.47 6.54 ### ### 0.5
2010-Dec-30 Thu 6.75 6.81 6.73 6.79 ### ### 0.5
2010-Dec-29 Wed 6.75 6.79 6.7 6.72 26.1 26.1 0.5
2010-Dec-24 Fri 6.72 6.79 6.71 6.73 4,954,577 ### ### ### ###
2010-Dec-23 Thu 6.83 6.89 6.75 6.76 ### ### 0.5
2010-Dec-22 Wed 6.78 6.86 6.75 6.83 ### ### 0.5
2010-Dec-21 Tue 6.73 6.78 6.7 6.75 ### ### 0.5
2010-Dec-20 Mon 6.78 6.78 ### ### ### ### 0.0
2010-Dec-17 Fri 6.74 6.78 6.71 6.78 ### ### 0.5
2010-Dec-16 Thu 6.76 6.76 ### 6.72 4,759,480 16,087,042 ### ### 0.5
2010-Dec-15 Wed 6.78 6.8 6.7 6.78 7,637,444 51,552,747 68.7 68.7 0.5
2010-Dec-14 Tue 6.7 6.76 ### 6.76 6,915,774 ### ### ### 0.5
2010-Dec-13 Mon ### ### 6.59 ### 5,287,450 17,422,147 78.2 78.2 0.0
2010-Dec-10 Fri 6.57 ### 6.51 6.54 33.8 33.8 0.5
2010-Dec-09 Thu 6.52 ### 6.52 6.57 8,599,923 28,035,748 ### ### ###
2010-Dec-08 Wed ### ### 6.49 6.51 ### ### ###
2010-Dec-07 Tue 6.55 6.58 6.46 6.56 67.2 67.2 0.5
2010-Dec-06 Mon 6.5 6.55 6.48 6.52 ### ### 0.5
2010-Dec-03 Fri 6.49 6.53 6.41 6.5 ### ### 0.5
2010-Dec-02 Thu 6.5 6.52 6.41 6.41 11,673,124 75,466,746 22.5 22.5 0.5
2010-Dec-01 Wed 6.26 ### 6.21 ### 8,749,673 ### ### ### 0.0
2010-Nov-30 Tue 6.48 6.5 ### ### 9,654,820 ### 20.2 20.2 0.0
2010-Nov-29 Mon ### ### 6.45 6.54 ### ### 0.5
2010-Nov-26 Fri ### 6.78 6.59 ### 8,966,150 ### ### ### 0.0
2010-Nov-25 Thu 6.52 ### 6.5 ### 9,480,840 ### ### ### 0.0
2010-Nov-24 Wed 6.28 6.45 6.25 6.45 13,630,150 86,551,452 83.6 83.6 ###
2010-Nov-23 Tue ### ### 6.4 6.4 13,471,845 ### 15.6 15.6 0.5
2010-Nov-22 Mon 6.77 6.87 ### ### 30,801,652 105,803,674 20.0 20.0 0.0
2010-Nov-19 Fri 6.82 6.87 6.59 6.7 23.7 23.7 0.5
2010-Nov-18 Thu 6.59 6.76 6.54 6.73 15,090,279 100,350,355 80.4 80.4 ###
2010-Nov-17 Wed ### ### 6.56 6.58 19,299,124 63,301,126 ### ### 0.5
2010-Nov-16 Tue 6.8 6.83 6.7 6.78 38.1 38.1 0.5
2010-Nov-15 Mon 6.77 6.87 6.71 6.75 ### ### 0.5
2010-Nov-12 Fri 6.75 ### 6.74 6.86 9,596,275 32,339,446 ### ### 0.5
2010-Nov-11 Thu ### 6.83 ### 6.8 ### ### 0.5
2010-Nov-10 Wed 6.73 6.85 6.56 ### 23.9 23.9 0.0
2010-Nov-09 Tue 6.73 6.86 6.7 6.76 72.9 72.9 0.5
2010-Nov-08 Mon 6.86 ### 6.78 6.79 ### ### 0.5
2010-Nov-05 Fri 6.86 ### 6.8 6.82 29.3 29.3 0.5
2010-Nov-04 Thu ### 6.7 6.58 ### 15,743,252 ### ### ### 0.0
2010-Nov-03 Wed 6.46 6.52 6.41 6.49 6,658,658 43,048,223 ### ### ###
2010-Nov-02 Tue ### 6.42 6.24 6.42 ### ### 0.5
2010-Nov-01 Mon 6.23 ### 6.23 ### 6,772,282 21,095,658 ### ### 0.0
2010-Oct-29 Fri 6.24 ### ### 6.25 ### ### ###
2010-Oct-28 Thu ### 6.4 ### ### 11,901,671 38,085,347 16.6 16.6 0.0
2010-Oct-27 Wed ### ### 6.26 6.28 9.4 9.4 0.4
2010-Oct-26 Tue 6.59 6.73 6.56 6.58 ### ### 0.5
2010-Oct-25 Mon ### 6.57 ### 6.55 8,619,343 28,314,541 82.6 82.6 0.5
2010-Oct-22 Fri ### 6.42 ### ### 12,099,686 ### 88.7 88.7 0.0
2010-Oct-21 Thu ### ### ### ### 69.5 69.5 0.0
2010-Oct-20 Wed 6.22 6.25 ### 6.2 27,071,578 84,598,681 ### ### 0.4
2010-Oct-19 Tue 6.4 6.46 ### ### 10,086,128 ### 32.4 32.4 0.0
2010-Oct-18 Mon 6.45 6.48 6.29 ### 21.6 21.6 0.0
2010-Oct-15 Fri ### 6.46 6.29 6.41 11,275,740 71,882,842 ### ### 0.5
2010-Oct-14 Thu 6.54 ### ### ### 20,275,649 0 ### ### 0.0
2010-Oct-13 Wed ### 6.53 ### ### 25,932,759 84,670,458 ### ### 0.0
2010-Oct-12 Tue ### 6.2 ### 6 16,726,946 ### ### ### 0.4
2010-Oct-11 Mon ### 6.28 ### 6.25 ### ### ###
2010-Oct-08 Fri 5.53 5.8 5.52 5.8 90.7 90.7 0.4
2010-Oct-07 Thu 5.48 5.54 5.44 5.53 73.7 73.7 ###
2010-Oct-06 Wed ### 5.46 ### 5.45 ### ### ###
2010-Oct-05 Tue 5.25 5.29 ### 5.24 ### ### 0.4
2010-Oct-04 Mon 5.28 ### 5.21 ### 79.2 79.2 0.0
2010-Oct-01 Fri 5.24 5.27 5.22 5.27 9,089,345 ### 76.8 76.8 ###
2010-Sep-30 Thu 5.21 5.25 ### 5.21 76.1 76.1 0.4
2010-Sep-29 Wed 5.21 5.23 ### ### 7,487,853 ### ### ### 0.0
2010-Sep-28 Tue ### 5.21 ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 83.6 83.6 0.0
2010-Sep-23 Thu ### ### ### ### 8,462,623 0 73.5 73.5 0.0
2010-Sep-22 Wed 4.86 ### 4.86 ### ### ### 0.0
2010-Sep-21 Tue ### 5 4.85 4.85 5,920,988 ### ### ### ###
2010-Sep-20 Mon 4.85 ### 4.84 4.88 7,001,655 ### ### ### 0.3
2010-Sep-17 Fri 4.87 ### 4.83 4.84 ### ### 0.3
2010-Sep-16 Thu ### ### 4.85 4.86 15,360,079 ### 14.7 14.7 0.3
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 71.9 71.9 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### 4.8 4.81 9,917,726 23,802,542 ### ### ###
2010-Sep-09 Thu ### ### ### ### 10,584,046 0 ### ### 0.0
2010-Sep-08 Wed 4.85 ### 4.83 4.88 ### ### 0.3
2010-Sep-07 Tue ### ### 4.86 ### 20,665,042 50,216,052 ### ### 0.0
2010-Sep-06 Mon 4.89 ### 4.87 ### ### ### 0.0
2010-Sep-03 Fri ### ### 4.75 4.8 ### ### 0.3
2010-Sep-02 Thu ### ### 4.85 4.89 17.5 17.5 ###
2010-Sep-01 Wed 4.74 ### 4.73 ### ### ### 0.0
2010-Aug-31 Tue ### 4.74 ### ### 11,534,882 27,337,670 75.5 75.5 0.0
2010-Aug-30 Mon ### 4.75 ### 4.71 70.9 70.9 ###
2010-Aug-27 Fri 4.46 4.58 4.41 4.58 13,825,981 62,147,784 ### ### 0.3
2010-Aug-26 Thu ### 4.58 ### 4.5 ### ### ###
2010-Aug-25 Wed 4.42 4.48 ### ### 9,546,725 ### 23.3 23.3 0.0
2010-Aug-24 Tue 4.58 4.59 4.49 4.5 6,518,855 ### ### ### ###
2010-Aug-23 Mon ### 4.73 ### ### 5,304,970 12,546,254 ### ### 0.0
2010-Aug-20 Fri 4.58 ### 4.55 ### 7,699,247 17,515,786 81.9 81.9 0.0
2010-Aug-19 Thu ### 4.72 ### ### 7,379,024 ### 24.7 24.7 0.0
2010-Aug-18 Wed ### 4.75 ### ### 80.1 80.1 0.0
2010-Aug-17 Tue 4.48 4.57 4.44 4.56 ### ### 0.3
2010-Aug-16 Mon 4.4 4.53 ### 4.49 5,262,648 ### ### ### ###
2010-Aug-13 Fri ### 4.47 4.29 4.44 9,520,980 ### 82.3 82.3 0.3
2010-Aug-12 Thu ### ### 4.28 ### 14,631,683 ### 70.9 70.9 0.0
2010-Aug-11 Wed 4.56 4.58 4.45 4.49 ### ### ###
2010-Aug-10 Tue ### ### 4.49 4.59 10,587,552 23,769,054 38.2 38.2 0.3
2010-Aug-09 Mon 4.43 ### 4.42 ### 8,930,741 ### ### ### 0.0
2010-Aug-06 Fri ### 4.54 ### 4.49 9,180,226 ### 83.7 83.7 ###
2010-Aug-05 Thu ### 4.42 ### 4.4 5,619,027 12,418,049 74.4 74.4 0.3
2010-Aug-04 Wed ### 4.42 ### ### 6,256,585 13,827,052 23.1 23.1 0.0
2010-Aug-03 Tue 4.48 4.5 ### ### 8,911,742 ### ### ### 0.0
2010-Aug-02 Mon ### 4.42 ### 4.4 4,592,849 ### 76.4 76.4 0.3
2010-Jul-30 Fri ### ### 4.28 4.29 7,046,343 15,079,174 18.6 18.6 ###
2010-Jul-29 Thu 4.28 ### 4.26 ### ### ### 0.0
2010-Jul-28 Wed 4.24 ### 4.22 ### ### ### 0.0
2010-Jul-27 Tue ### 4.4 4.23 4.27 8,471,329 36,553,784 18.1 18.1 ###
2010-Jul-26 Mon 4.28 ### 4.26 ### 13,239,055 28,199,187 ### ### 0.0
2010-Jul-23 Fri ### 4.22 ### 4.21 9,617,625 20,293,188 75.7 75.7 ###
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed 4.24 4.27 ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 6,720,480 0 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 89.1 89.1 0.0
2010-Jul-16 Fri ### ### 4 ### 14,518,485 29,036,970 14.6 14.6 0.0
2010-Jul-15 Thu ### ### ### 4.2 11,330,923 0 8.0 8.0 ###
2010-Jul-14 Wed ### 4.43 ### ### 11,070,723 24,521,651 68.0 68.0 0.0
2010-Jul-13 Tue ### ### 4.25 4.26 13.0 13.0 0.3
2010-Jul-12 Mon 4.45 4.5 4.42 4.46 68.1 68.1 0.3
2010-Jul-09 Fri 4.43 4.44 ### 4.43 6,124,923 13,597,329 65.2 65.2 ###
2010-Jul-08 Thu 4.26 ### 4.26 ### ### ### 0.0
2010-Jul-07 Wed ### 4.24 ### ### 38.5 38.5 0.0
2010-Jul-06 Tue ### ### ### ### 9,128,254 0 ### ### 0.0
2010-Jul-05 Mon ### ### ### ### 22.6 22.6 0.0
2010-Jul-02 Fri ### ### ### ### 21.1 21.1 0.0
2010-Jul-01 Thu ### ### ### 4 19.0 19.0 0.3
2010-Jun-30 Wed ### ### ### ### 20,794,442 0 ### ### 0.0
2010-Jun-29 Tue ### 4.48 ### ### 6,407,059 ### ### ### 0.0
2010-Jun-28 Mon ### 4.45 4.28 4.42 8,634,970 37,691,644 ### ### 0.3
2010-Jun-25 Fri 4.48 4.49 ### ### ### ### 0.0
2010-Jun-24 Thu 4.59 ### 4.47 4.54 13,648,878 30,505,242 29.7 29.7 0.3
2010-Jun-23 Wed 4.45 4.5 4.41 4.43 39.2 39.2 ###
2010-Jun-22 Tue 4.57 4.58 4.48 4.5 6,407,278 ### 28.0 28.0 ###
2010-Jun-21 Mon 4.46 4.59 4.45 4.57 ### ### ###
2010-Jun-18 Fri 4.26 ### 4.26 ### 82.5 82.5 0.0
2010-Jun-17 Thu ### ### 4.27 ### 73.6 73.6 0.0
2010-Jun-16 Wed 4.22 4.28 4.22 4.27 6,614,075 ### ### ### ###
2010-Jun-15 Tue ### ### ### ### 6,714,874 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 8,526,487 0 75.4 75.4 0.0
2010-Jun-10 Thu ### ### 3.88 ### 9,443,525 ### 74.5 74.5 0.0
2010-Jun-09 Wed ### ### 3.83 ### ### ### 0.0
2010-Jun-08 Tue 3.88 ### 3.88 ### 15,315,081 29,711,257 70.7 70.7 0.0
2010-Jun-07 Mon ### ### 3.86 3.88 13,691,382 ### 24.6 24.6 0.3
2010-Jun-04 Fri ### ### ### ### ### ### 0.0
2010-Jun-03 Thu ### 4.27 ### 4.25 12,973,552 ### ### ### ###
2010-Jun-02 Wed ### ### ### ### ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 74.9 74.9 0.0
2010-May-31 Mon ### ### 4 ### 10,101,240 20,202,480 ### ### 0.0
2010-May-28 Fri 4.23 4.24 ### ### 20,736,258 ### ### ### 0.0
2010-May-27 Thu 3.85 4 ### 4 ### ### 0.3
2010-May-26 Wed ### 3.8 3.58 3.78 15,108,242 ### ### ### 0.3
2010-May-25 Tue ### ### 3.44 3.44 11,633,777 ### 15.3 15.3 0.2
2010-May-24 Mon 3.8 3.8 ### 3.72 ### ### 0.3
2010-May-21 Fri ### 3.74 3.28 3.72 ### ### 0.3
2010-May-20 Thu 3.8 3.84 3.53 3.57 ### ### 0.3
2010-May-19 Wed ### ### 3.8 3.87 26.2 26.2 ###
2010-May-18 Tue ### ### ### ### 8,668,849 0 ### ### 0.0
2010-May-17 Mon 4.24 4.24 4 ### 11,379,320 ### 13.6 13.6 0.0
2010-May-14 Fri ### ### 4.26 ### 30.3 30.3 0.0
2010-May-13 Thu ### ### 4.27 ### 5,758,928 ### ### ### 0.0
2010-May-12 Wed 4.2 ### ### 4.2 6,790,573 0 ### ### ###
2010-May-11 Tue 4.45 4.48 ### ### 11.7 11.7 0.0
2010-May-10 Mon ### ### 4.23 ### 62.3 62.3 0.0
2010-May-07 Fri 4 ### ### ### ### ### 0.0
2010-May-06 Thu ### ### ### 4.21 19.9 19.9 ###
2010-May-05 Wed ### 4.42 3.85 ### 96.1 96.1 0.0
2010-May-04 Tue 4.4 4.41 ### ### 17,773,945 39,191,548 9.7 9.7 0.0
2010-May-03 Mon 4.42 4.45 ### ### ### ### 0.0
2010-Apr-30 Fri 4.78 4.8 4.58 4.58 15,892,151 74,534,188 11.3 11.3 0.3
2010-Apr-29 Thu 4.75 4.85 4.7 4.73 ### ### 0.3
2010-Apr-28 Wed 4.78 4.87 4.74 4.84 78.0 78.0 0.3
2010-Apr-27 Tue ### ### 4.86 4.89 15.7 15.7 ###
2010-Apr-23 Fri ### ### ### ### 22.8 22.8 0.0
2010-Apr-22 Thu 5.27 5.27 ### ### 75,500,284 198,943,248 11.0 11.0 0.0
2010-Apr-21 Wed 5.26 ### 5.24 5.26 ### ### 0.4
2010-Apr-20 Tue ### 5.22 ### ### ### ### 0.0
2010-Apr-19 Mon 5.24 5.24 ### ### 12,864,724 33,705,576 14.3 14.3 0.0
2010-Apr-16 Fri 5.4 5.41 5.28 ### 27.1 27.1 0.0
2010-Apr-15 Thu 5.4 5.44 ### ### 35.8 35.8 0.0
2010-Apr-14 Wed 5.27 ### 5.25 ### 12,475,724 32,748,775 77.1 77.1 0.0
2010-Apr-13 Tue 5.29 5.4 ### 5.21 15,851,922 42,800,189 30.1 30.1 0.4
2010-Apr-12 Mon ### ### ### 5.25 20,047,749 0 ### ### 0.4
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### 5 ### ### 0.4
2010-Apr-07 Wed ### ### ### ### 30.0 30.0 0.0
2010-Apr-06 Tue ### ### 5 ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 67.7 67.7 0.0
2010-Mar-31 Wed ### ### ### ### 14.1 14.1 0.0
2010-Mar-30 Tue 4.86 ### 4.86 ### 11,593,187 28,171,444 ### ### 0.0
2010-Mar-29 Mon 4.84 4.85 4.76 4.82 0.3
2010-Mar-26 Fri 4.76 4.8 4.72 4.8 5,502,420 ### 75.4 75.4 0.3
2010-Mar-25 Thu 4.81 4.84 4.77 4.78 ### ### ###
2010-Mar-24 Wed ### ### 4.81 4.81 5,259,186 12,648,342 21.6 21.6 ###
2010-Mar-23 Tue 4.82 4.84 4.78 4.79 27.8 27.8 0.3
2010-Mar-22 Mon 4.84 4.85 4.75 4.75 22.5 22.5 ###
2010-Mar-19 Fri 4.89 ### 4.85 4.85 4,783,359 11,599,645 ### ### ###
2010-Mar-18 Thu ### ### 4.89 ### ### ### 0.0
2010-Mar-17 Wed ### ### 4.88 ### 4,740,543 11,566,924 67.5 67.5 0.0
2010-Mar-16 Tue 4.81 ### 4.81 4.88 ### ### 0.3
2010-Mar-15 Mon ### ### 4.79 4.79 ### ### 0.3
2010-Mar-12 Fri ### 5 4.89 ### 70.8 70.8 0.0
2010-Mar-11 Thu 4.85 ### 4.81 ### ### ### 0.0
2010-Mar-10 Wed 4.81 4.85 4.77 4.82 11,829,575 56,900,255 ### ### 0.3
2010-Mar-09 Tue 4.87 4.87 4.73 4.84 12,235,287 58,729,377 ### ### 0.3
2010-Mar-08 Mon ### ### 4.84 4.87 9,342,925 22,609,878 23.5 23.5 0.3
2010-Mar-05 Fri 4.87 ### 4.77 4.78 69,248,351 ### 16.4 16.4 ###
2010-Mar-04 Thu ### ### 4.76 4.88 ### ### 0.3
2010-Mar-03 Wed 4.75 ### 4.73 4.85 82.4 82.4 ###
2010-Mar-02 Tue 4.75 4.75 ### 4.7 ### ### 0.3
2010-Mar-01 Mon 4.7 4.76 ### 4.7 ### ### 0.3
2010-Feb-26 Fri ### ### 4.57 ### ### ### 0.0
2010-Feb-25 Thu 4.77 4.78 4.57 4.58 ### ### 0.3
2010-Feb-24 Wed 4.77 4.81 ### 4.7 11,462,856 ### 24.2 24.2 0.3
2010-Feb-23 Tue ### ### 4.76 4.84 21.3 21.3 0.3
2010-Feb-22 Mon ### ### 4.85 ### ### ### 0.0
2010-Feb-19 Fri ### ### 4.81 4.89 7,483,023 17,996,670 17.6 17.6 ###
2010-Feb-18 Thu ### 5.2 4.84 ### 7,725,040 ### 8.8 8.8 0.0
2010-Feb-17 Wed ### 5.2 ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 6,645,379 0 85.5 85.5 0.0
2010-Feb-15 Mon ### ### 4.84 4.88 2,889,326 ### ### ### 0.3
2010-Feb-12 Fri ### ### 4.87 ### 9,574,421 ### ### ### 0.0
2010-Feb-11 Thu ### 4.78 ### 4.75 ### ### ###
2010-Feb-10 Wed 4.74 4.81 ### ### ### ### 0.0
2010-Feb-09 Tue 4.5 ### 4.46 ### ### ### 0.0
2010-Feb-08 Mon 4.59 ### 4.55 4.56 31.7 31.7 0.3
2010-Feb-05 Fri 4.49 ### 4.47 4.51 10,610,149 23,713,683 73.7 73.7 0.3
2010-Feb-04 Thu ### ### 4.76 4.77 14.6 14.6 ###
2010-Feb-03 Wed 4.83 ### 4.8 ### 12,898,625 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-09 03:46:28 thru 2026-05-09 03:46:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000