Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Mar-16 04:39:18 AM 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 7...

     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 .. Friday 13th March 2026
Latest price with VOLUME for FMG .. Wednesday 11th March 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 10 Next >>


End of day Prices (full format),

600 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2010-Feb-02 Tue 4.51 4.71 4.5 ### ### ### 0.0
2010-Feb-01 Mon 4.5 4.56 ### 4.4 7,116,581 ### 40.5 40.5 0.3
2010-Jan-29 Fri 4.53 4.55 4.42 4.53 9,198,283 ### 80.2 80.2 ###
2010-Jan-28 Thu 4.47 ### 4.47 ### 90.9 90.9 0.0
2010-Jan-27 Wed ### ### 4.42 4.54 ### ### 0.3
2010-Jan-25 Mon 4.7 ### ### 4.79 6,355,329 0 77.1 77.1 0.3
2010-Jan-22 Fri 4.8 4.82 4.7 4.81 ### ### ###
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed 5.27 ### ### ### 19.6 19.6 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### 5.26 5.29 20.8 20.8 0.4
2010-Jan-15 Fri 5.45 5.52 ### ### 25.6 25.6 0.0
2010-Jan-14 Thu 5.2 ### 5.2 5.28 6,033,570 15,687,282 80.8 80.8 0.4
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue ### ### ### 5.21 ### ### 0.4
2010-Jan-11 Mon ### ### ### 5.29 84.0 84.0 0.4
2010-Jan-08 Fri ### ### 5 ### 16.0 16.0 0.0
2010-Jan-07 Thu ### 5.57 ### ### 15,908,278 44,304,554 13.4 13.4 0.0
2010-Jan-06 Wed ### 5.22 ### 5.2 18,402,842 ### ### ### ###
2010-Jan-05 Tue 4.57 ### 4.55 ### ### ### 0.0
2010-Jan-04 Mon 4.44 4.5 4.43 4.49 2,410,585 ### ### ### ###
2009-Dec-31 Thu ### 4.48 ### 4.44 2,655,220 ### ### ### 0.3
2009-Dec-30 Wed ### 4.4 ### ### 1,821,489 4,007,275 ### ### 0.0
2009-Dec-29 Tue ### 4.4 ### ### ### ### 0.0
2009-Dec-24 Thu ### 4.4 ### ### 1,298,385 2,856,447 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 1,684,646 0 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 3,619,889 0 77.4 77.4 0.0
2009-Dec-18 Fri 4.25 4.28 4.22 4.26 3,374,378 ### ### ### 0.3
2009-Dec-17 Thu 4.41 4.41 4.29 ### ### ### 0.0
2009-Dec-16 Wed ### 4.4 ### ### 3,741,179 ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 4,737,353 0 68.7 68.7 0.0
2009-Dec-14 Mon 4.29 ### 4.27 ### 3,989,283 ### ### ### 0.0
2009-Dec-11 Fri 4.2 4.28 ### 4.27 5,445,120 11,652,556 ### ### ###
2009-Dec-10 Thu ### 4.23 ### ### ### ### 0.0
2009-Dec-09 Wed ### 4.22 ### ### 4,253,079 ### ### ### 0.0
2009-Dec-08 Tue 4.23 4.24 ### 4.21 ### ### ###
2009-Dec-07 Mon ### 4.44 ### 4.26 ### ### 0.3
2009-Dec-04 Fri ### ### 4.24 4.29 4,662,880 ### ### ### ###
2009-Dec-03 Thu ### 4.4 4.29 4.4 7,984,886 34,694,329 ### ### 0.3
2009-Dec-02 Wed ### ### 4.24 ### 69.2 69.2 0.0
2009-Dec-01 Tue 4.22 4.28 ### 4.27 3,443,229 ### 78.8 78.8 ###
2009-Nov-30 Mon ### 4.23 ### 4.21 ### ### ###
2009-Nov-27 Fri ### ### ### ### 6,024,050 0 79.7 79.7 0.0
2009-Nov-26 Thu 4.28 4.29 ### ### 2,552,647 5,475,427 ### ### 0.0
2009-Nov-25 Wed ### ### ### 4.25 5,532,326 0 ### ### ###
2009-Nov-24 Tue ### ### ### ### 13.0 13.0 0.0
2009-Nov-23 Mon 4.22 4.28 4.2 4.25 71.2 71.2 ###
2009-Nov-20 Fri 4.26 4.26 ### 4.22 ### ### ###
2009-Nov-19 Thu ### ### 4.26 ### 4,594,985 ### 74.0 74.0 0.0
2009-Nov-18 Wed 4.25 ### 4.23 ### 79.5 79.5 0.0
2009-Nov-17 Tue 4.27 ### 4.2 4.23 7,453,741 15,652,856 ### ### 0.3
2009-Nov-16 Mon ### 4.25 ### 4.25 ### ### ###
2009-Nov-13 Fri ### ### ### ### 3,559,155 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 4,684,989 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 84.2 84.2 0.0
2009-Nov-10 Tue ### ### ### ### 4,745,252 0 71.1 71.1 0.0
2009-Nov-09 Mon 3.85 ### 3.82 ### 3,769,451 7,199,651 69.9 69.9 0.0
2009-Nov-06 Fri 3.75 3.85 3.73 3.82 4,243,526 ### ### ### 0.3
2009-Nov-05 Thu 3.73 3.75 ### ### 33.7 33.7 0.0
2009-Nov-04 Wed 3.73 3.75 ### 3.71 34.2 34.2 ###
2009-Nov-03 Tue 3.75 3.78 3.72 3.72 2,296,553 8,612,073 ### ### 0.3
2009-Nov-02 Mon 3.71 3.76 ### 3.72 65.9 65.9 0.3
2009-Oct-30 Fri 3.83 ### 3.83 3.85 6,601,872 12,642,584 68.6 68.6 0.3
2009-Oct-29 Thu 3.74 3.77 ### 3.71 4,958,244 9,346,289 50.5 50.5 ###
2009-Oct-28 Wed ### ### 3.78 3.81 ### ### 0.3
2009-Oct-27 Tue ### ### 3.87 ### 45.2 45.2 0.0
2009-Oct-26 Mon 4 ### ### ### 1,538,274 0 ### ### 0.0
2009-Oct-23 Fri ### ### 4 ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 6,541,050 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 6,437,681 0 81.4 81.4 0.0
2009-Oct-15 Thu ### ### ### ### 8,829,856 0 ### ### 0.0
2009-Oct-14 Wed ### ### 3.85 ### ### ### 0.0
2009-Oct-13 Tue ### ### 3.84 ### 7,883,858 ### ### ### 0.0
2009-Oct-12 Mon 3.83 ### 3.82 ### 82.0 82.0 0.0
2009-Oct-09 Fri 3.77 3.82 3.73 3.77 4,499,680 ### ### ### ###
2009-Oct-08 Thu 3.75 3.75 ### 3.74 27.7 27.7 0.3
2009-Oct-07 Wed 3.52 3.74 3.51 3.71 12,786,344 ### ### ### ###
2009-Oct-06 Tue ### ### ### 3.4 14,937,243 0 ### ### 0.2
2009-Oct-05 Mon ### ### 3.59 3.59 ### ### ###
2009-Oct-02 Fri 3.56 ### 3.55 ### 8,368,729 ### ### ### 0.0
2009-Oct-01 Thu 3.78 3.81 ### ### ### ### 0.0
2009-Sep-30 Wed 3.83 3.86 3.71 3.82 ### ### 0.3
2009-Sep-29 Tue ### 4 3.82 ### 32.5 32.5 0.0
2009-Sep-28 Mon ### ### 3.85 ### 7,116,554 ### 32.0 32.0 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### 4.2 ### ### ### ### 0.0
2009-Sep-23 Wed 4.26 ### ### 4.21 7,773,485 0 24.9 24.9 ###
2009-Sep-22 Tue ### 4.25 ### 4.24 80.6 80.6 0.3
2009-Sep-21 Mon ### 4.2 ### 4.2 85.2 85.2 ###
2009-Sep-18 Fri ### ### ### ### 10,383,782 0 20.0 20.0 0.0
2009-Sep-17 Thu 4.2 4.24 ### ### ### ### 0.0
2009-Sep-16 Wed 4.2 4.26 ### ### 26.8 26.8 0.0
2009-Sep-15 Tue 4.2 4.23 ### ### ### ### 0.0
2009-Sep-14 Mon 4.24 4.24 ### ### 3,974,922 ### ### ### 0.0
2009-Sep-11 Fri 4.29 4.29 4.21 4.25 27.4 27.4 ###
2009-Sep-10 Thu 4.21 4.26 ### 4.26 70.7 70.7 0.3
2009-Sep-09 Wed ### ### ### ### 4,979,887 0 18.9 18.9 0.0
2009-Sep-08 Tue ### 4.26 ### 4.25 4,879,556 10,393,454 ### ### ###
2009-Sep-07 Mon ### ### ### ### 2,645,328 0 ### ### 0.0
2009-Sep-04 Fri ### 4.22 ### ### 19.9 19.9 0.0
2009-Sep-03 Thu ### 4.21 ### ### ### ### 0.0
2009-Sep-02 Wed ### 4.23 ### ### 9,172,046 19,398,877 ### ### 0.0
2009-Sep-01 Tue ### 4.4 ### ### 32.0 32.0 0.0
2009-Aug-31 Mon 4.48 4.5 ### 4.41 31.6 31.6 ###
2009-Aug-28 Fri 4.49 4.53 4.41 4.44 4,394,221 ### ### ### 0.3
2009-Aug-27 Thu 4.5 4.53 4.46 4.48 34.5 34.5 ###
2009-Aug-26 Wed 4.49 4.54 4.47 4.48 2,897,852 13,054,823 29.2 29.2 ###
2009-Aug-25 Tue 4.57 4.58 4.45 4.46 ### ### 0.3
2009-Aug-24 Mon 4.57 ### 4.55 4.59 3,855,748 8,771,826 ### ### 0.3
2009-Aug-21 Fri ### ### ### 4.45 5,073,745 0 ### ### 0.3
2009-Aug-20 Thu ### ### 4.51 4.52 5,164,450 ### 26.6 26.6 0.3
2009-Aug-19 Wed 4.49 ### 4.47 4.5 8,536,446 19,078,956 ### ### ###
2009-Aug-18 Tue 4.43 4.46 ### 4.4 11,358,256 ### 32.9 32.9 0.3
2009-Aug-17 Mon ### 4.75 4.49 4.58 16,706,226 ### 39.3 39.3 0.3
2009-Aug-14 Fri 4.45 4.45 4.45 4.45 12,920 ### ### ### 0.3
2009-Aug-13 Thu 4.42 4.48 ### 4.45 4,630,541 ### 63.6 63.6 0.3
2009-Aug-12 Wed ### 4.48 ### ### 90.0 90.0 0.0
2009-Aug-11 Tue ### ### ### 4.21 27,488,541 0 ### ### ###
2009-Aug-10 Mon 4.48 ### ### ### 20,359,174 0 ### ### 0.0
2009-Aug-07 Fri 4.54 4.54 ### 4.41 7,402,744 16,804,228 15.5 15.5 ###
2009-Aug-06 Thu ### 4.55 ### 4.55 ### ### 0.3
2009-Aug-05 Wed ### 4.45 4.23 ### 10,186,444 ### 80.7 80.7 0.0
2009-Aug-04 Tue 4.41 4.42 4.29 4.29 ### ### ###
2009-Aug-03 Mon ### ### 4.23 4.28 ### ### 0.3
2009-Jul-31 Fri 4.5 4.53 ### 4.22 ### ### ###
2009-Jul-30 Thu 4.2 4.46 ### 4.43 8,541,422 19,047,371 91.7 91.7 ###
2009-Jul-29 Wed ### 4.49 ### ### ### ### 0.0
2009-Jul-28 Tue 4.48 4.55 ### ### ### ### 0.0
2009-Jul-27 Mon 4.44 4.55 ### 4.47 73.3 73.3 ###
2009-Jul-24 Fri 4.55 ### ### ### 9.0 9.0 0.0
2009-Jul-23 Thu 4.25 4.45 ### 4.41 9,309,785 20,714,271 85.3 85.3 ###
2009-Jul-22 Wed 4.27 ### 4.23 ### ### ### 0.0
2009-Jul-21 Tue 4.4 4.49 4.21 4.21 10.7 10.7 ###
2009-Jul-20 Mon ### ### ### 4.28 95.0 95.0 0.3
2009-Jul-17 Fri ### ### 3.86 ### 6,421,746 ### ### ### 0.0
2009-Jul-16 Thu 4 ### ### 4 71.4 71.4 0.3
2009-Jul-15 Wed ### 3.83 ### 3.83 ### ### ###
2009-Jul-14 Tue ### ### 3.57 ### ### ### 0.0
2009-Jul-13 Mon 3.45 ### 3.4 3.49 15,601,240 ### ### ### ###
2009-Jul-10 Fri 3.47 3.52 ### 3.4 5,004,346 8,807,648 ### ### 0.2
2009-Jul-09 Thu 3.48 3.56 3.43 3.47 ### ### 0.2
2009-Jul-08 Wed ### 3.55 3.27 3.55 17,364,475 59,212,859 95.0 95.0 ###
2009-Jul-07 Tue ### 3.48 3.25 3.46 10,238,555 ### 89.0 89.0 0.2
2009-Jul-06 Mon 3.5 3.51 ### ### 18.5 18.5 0.0
2009-Jul-03 Fri 3.56 3.57 3.46 3.52 ### ### ###
2009-Jul-02 Thu 3.7 3.75 ### ### 4,853,326 9,099,986 31.2 31.2 0.0
2009-Jul-01 Wed 3.75 3.76 ### ### 19.5 19.5 0.0
2009-Jun-30 Tue 3.79 3.83 3.75 3.79 70.2 70.2 ###
2009-Jun-29 Mon 3.75 3.85 3.7 3.71 5,391,656 ### 36.5 36.5 ###
2009-Jun-26 Fri 3.85 3.86 3.72 3.77 10,591,885 40,143,244 22.1 22.1 ###
2009-Jun-25 Thu 3.8 3.83 ### 3.77 11,533,241 22,086,156 28.1 28.1 ###
2009-Jun-24 Wed 3.74 3.8 3.57 ### ### ### 0.0
2009-Jun-23 Tue 3.88 3.89 ### ### 16,529,421 32,149,723 12.5 12.5 0.0
2009-Jun-22 Mon 3.88 ### 3.86 ### 93.8 93.8 0.0
2009-Jun-19 Fri 3.85 3.88 3.77 3.86 14,661,776 ### ### ### 0.3
2009-Jun-18 Thu 3.83 3.86 ### 3.71 9,680,983 ### 19.7 19.7 ###
2009-Jun-17 Wed ### 3.81 3.49 3.77 18,559,650 67,742,722 91.4 91.4 ###
2009-Jun-16 Tue ### 3.74 3.56 ### 14,486,059 ### 84.4 84.4 0.0
2009-Jun-15 Mon ### ### 3.83 3.85 9.7 9.7 0.3
2009-Jun-12 Fri 4.48 4.55 ### ### 26,925,957 61,256,552 5.0 5.0 0.0
2009-Jun-11 Thu 3.89 4.41 3.87 ### 96.6 96.6 0.0
2009-Jun-10 Wed 3.21 ### 3.21 3.59 ### ### ###
2009-Jun-09 Tue 3.27 ### ### ### 12.9 12.9 0.0
2009-Jun-05 Fri 2.88 3.41 2.88 ### ### ### 0.0
2009-Jun-04 Thu 2.85 2.88 2.78 2.8 7,252,352 20,524,156 ### ### 0.2
2009-Jun-03 Wed 2.88 ### 2.86 ### 16,073,371 22,984,920 71.2 71.2 0.0
2009-Jun-02 Tue 2.74 2.81 2.73 2.8 ### ### 0.2
2009-Jun-01 Mon ### 2.71 ### ### 6,321,449 ### 23.8 23.8 0.0
2009-May-29 Fri ### ### ### ### 9,758,980 0 ### ### 0.0
2009-May-28 Thu 2.58 ### 2.54 2.56 30.2 30.2 0.2
2009-May-27 Wed 2.71 2.76 ### ### 16.4 16.4 0.0
2009-May-26 Tue 2.54 2.73 2.5 ### 87.4 87.4 0.0
2009-May-25 Mon 2.53 2.56 2.5 2.52 36.3 36.3 ###
2009-May-22 Fri 2.55 2.57 2.5 2.53 ### ### ###
2009-May-21 Thu 2.59 ### 2.54 ### 7,030,156 ### ### ### 0.0
2009-May-20 Wed ### ### 2.55 2.58 4,352,682 ### 30.0 30.0 0.2
2009-May-19 Tue ### 2.72 2.58 ### 6,340,987 ### ### ### 0.0
2009-May-18 Mon ### ### 2.55 2.57 ### ### ###
2009-May-15 Fri ### 2.73 ### ### ### ### 0.0
2009-May-14 Thu 2.79 2.82 ### ### 13.1 13.1 0.0
2009-May-13 Wed ### ### 2.82 ### 73.0 73.0 0.0
2009-May-12 Tue ### ### 2.79 2.88 15,348,572 21,411,257 30.2 30.2 0.2
2009-May-11 Mon 2.75 ### 2.73 ### 95.1 95.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-03-16 04:39:18 thru 2026-03-16 04:39:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000