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 Mon 25-Dec-22 01:50:05 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

(FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FPH    Limits Next Section


Company Details for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED

Listing Code FPH
Listing Name FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name FISHER & PAYKEL H.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFAPE0001S2


Maximum Price date available .. Friday 19th December 2025
Latest price with VOLUME for FPH .. Tuesday 16th December 2025

FPH 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 1.445 1 0.0
MAX 35.76 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (FPH) FISHER & PAYKEL HEALTHCARE CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-01 Fri ### ### 8.75 8.8 509,071 2,227,185 ### ### 0.6
2016-Mar-31 Thu 8.82 ### 8.82 8.89 347,987 1,534,622 ### ### ###
2016-Mar-30 Wed 8.58 8.72 8.58 8.72 85.3 85.3 0.6
2016-Mar-29 Tue 8.7 8.7 8.56 ### ### ### 0.0
2016-Mar-24 Thu ### 8.655 ### ### ### ### 0.0
2016-Mar-23 Wed 8.21 ### ### ### 245,673 0 84.5 84.5 0.0
2016-Mar-22 Tue ### ### 8.25 8.27 21.9 21.9 ###
2016-Mar-21 Mon 8.4 8.47 ### 8.47 ### ### ###
2016-Mar-18 Fri ### 8.49 ### 8.49 2,288,174 ### 90.5 90.5 ###
2016-Mar-17 Thu ### 8.26 ### ### 412,926 1,705,384 77.6 77.6 0.0
2016-Mar-16 Wed ### ### ### ### ### ### 0.0
2016-Mar-15 Tue 8.4 8.47 8.27 8.29 32.6 32.6 0.6
2016-Mar-14 Mon ### 8.42 8.2 ### 82.8 82.8 0.0
2016-Mar-11 Fri ### 8.225 ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 219,276 0 ### ### 0.0
2016-Mar-09 Wed ### 8.25 ### 8.24 88.2 88.2 0.6
2016-Mar-08 Tue 8.22 8.22 ### ### 24.3 24.3 0.0
2016-Mar-07 Mon ### ### ### 8.26 29.9 29.9 0.6
2016-Mar-04 Fri 8.45 8.45 8.28 8.28 306,784 2,566,248 18.1 18.1 ###
2016-Mar-03 Thu ### 8.45 8.28 8.44 ### ### 0.6
2016-Mar-02 Wed ### 8.43 ### ### ### ### 0.0
2016-Mar-01 Tue ### ### ### ### 272,141 0 ### ### 0.0
2016-Feb-29 Mon ### 8.22 ### ### 299,243 1,229,888 ### ### 0.0
2016-Feb-26 Fri 8.29 ### ### ### 216,726 0 23.7 23.7 0.0
2016-Feb-25 Thu 8.43 8.54 ### ### 268,573 ### 33.4 33.4 0.0
2016-Feb-24 Wed ### 8.45 ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### 8.23 ### 138,378 569,425 72.0 72.0 0.0
2016-Feb-22 Mon ### ### ### ### 220,983 0 ### ### 0.0
2016-Feb-19 Fri ### 8.26 ### ### 166,945 689,482 71.8 71.8 0.0
2016-Feb-18 Thu ### 8.22 ### ### 68.7 68.7 0.0
2016-Feb-17 Wed ### ### ### ### 279,722 0 31.1 31.1 0.0
2016-Feb-16 Tue ### ### ### ### 195,681 0 28.9 28.9 0.0
2016-Feb-15 Mon 8 ### ### ### 259,988 0 79.3 79.3 0.0
2016-Feb-12 Fri ### ### 7.83 8 632,585 2,476,570 ### ### ###
2016-Feb-11 Thu ### ### 7.86 ### ### ### 0.0
2016-Feb-10 Wed ### 8 7.82 ### ### ### 0.0
2016-Feb-09 Tue ### ### 7.88 ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### ### ### ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 69.8 69.8 0.0
2016-Feb-03 Wed ### ### ### 8 80.2 80.2 ###
2016-Feb-02 Tue ### ### 7.84 ### 328,873 1,289,182 ### ### 0.0
2016-Feb-01 Mon ### ### 7.87 ### 236,726 ### ### ### 0.0
2016-Jan-29 Fri ### ### 7.86 7.88 31.4 31.4 0.6
2016-Jan-28 Thu 7.85 ### 7.8 ### 77.0 77.0 0.0
2016-Jan-27 Wed ### ### 7.87 7.89 23.3 23.3 ###
2016-Jan-25 Mon ### ### ### ### 26.8 26.8 0.0
2016-Jan-22 Fri 7.81 ### 7.81 ### 88.8 88.8 0.0
2016-Jan-21 Thu 7.7 7.75 ### 7.75 319,984 ### 77.0 77.0 ###
2016-Jan-20 Wed 7.71 7.74 7.59 7.7 ### ### 0.6
2016-Jan-19 Tue 7.81 7.81 7.77 7.81 123,772 964,183 62.0 62.0 0.6
2016-Jan-18 Mon 7.76 7.84 7.74 7.81 155,889 1,214,375 ### ### 0.6
2016-Jan-15 Fri 8 8 7.85 7.86 112,456 ### ### ### ###
2016-Jan-14 Thu 7.77 8 7.76 ### 91.1 91.1 0.0
2016-Jan-13 Wed 7.84 7.85 7.81 7.83 117,925 923,352 ### ### ###
2016-Jan-12 Tue 7.84 7.88 7.8 7.84 94,875 743,820 77.2 77.2 0.6
2016-Jan-11 Mon 7.8 7.8 7.71 7.75 195,071 1,512,775 31.1 31.1 ###
2016-Jan-08 Fri ### ### 7.85 7.87 181,820 713,643 17.2 17.2 0.6
2016-Jan-07 Thu ### ### ### ### 216,747 0 82.1 82.1 0.0
2016-Jan-06 Wed ### ### ### ### ### ### 0.0
2016-Jan-05 Tue 8.23 8.23 ### ### 245,289 ### ### ### 0.0
2016-Jan-04 Mon ### ### 8.25 ### ### ### 0.0
2015-Dec-31 Thu ### 8.42 8.27 ### ### ### 0.0
2015-Dec-30 Wed 8.5 8.5 ### ### 224,475 ### 15.2 15.2 0.0
2015-Dec-29 Tue ### ### ### ### ### ### 0.0
2015-Dec-24 Thu ### ### 7.88 7.88 65,175 256,789 ### ### 0.6
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### ### 7.89 ### 218,373 861,481 ### ### 0.0
2015-Dec-21 Mon ### ### 7.84 ### 119,344 467,828 29.9 29.9 0.0
2015-Dec-18 Fri ### ### ### ### 26.0 26.0 0.0
2015-Dec-17 Thu 8 ### ### ### 656,826 0 80.7 80.7 0.0
2015-Dec-16 Wed ### ### 7.88 ### 381,821 1,504,374 ### ### 0.0
2015-Dec-15 Tue 7.8 ### 7.79 7.88 292,687 ### ### ### 0.6
2015-Dec-14 Mon 7.71 7.87 7.71 7.78 186,547 ### 83.5 83.5 0.6
2015-Dec-11 Fri 7.71 7.76 ### 7.74 74.5 74.5 0.6
2015-Dec-10 Thu 7.76 7.78 ### 7.73 ### ### 0.6
2015-Dec-09 Wed ### 7.78 ### 7.73 ### ### 0.6
2015-Dec-08 Tue 7.5 7.73 7.47 7.71 92.7 92.7 ###
2015-Dec-07 Mon 7.74 7.74 7.56 7.56 338,844 2,592,156 20.6 20.6 0.5
2015-Dec-04 Fri 7.71 7.74 ### ### 492,980 ### 21.4 21.4 0.0
2015-Dec-03 Thu 7.8 7.86 7.79 7.83 ### ### ###
2015-Dec-02 Wed 7.85 7.88 7.79 7.79 30.9 30.9 ###
2015-Dec-01 Tue ### 7.87 ### 7.86 84.6 84.6 ###
2015-Nov-30 Mon 7.52 ### 7.52 ### 840,354 ### ### ### 0.0
2015-Nov-27 Fri 7.26 7.46 7.26 7.45 ### ### 0.5
2015-Nov-26 Thu ### 7.29 ### 7.25 184,348 671,948 ### ### 0.5
2015-Nov-25 Wed 7.25 7.27 7.2 7.21 333,025 ### ### ### ###
2015-Nov-24 Tue ### ### 7.26 ### 33.7 33.7 0.0
2015-Nov-23 Mon ### ### ### ### 459,958 0 ### ### 0.0
2015-Nov-20 Fri 7.2 ### ### ### ### ### 0.0
2015-Nov-19 Thu 7.26 ### ### 7.23 212,047 0 ### ### ###
2015-Nov-18 Wed ### ### 7.22 7.25 189,184 682,954 ### ### 0.5
2015-Nov-17 Tue ### 7.4 7.29 ### 74.8 74.8 0.0
2015-Nov-16 Mon ### ### 7.25 7.29 23.5 23.5 ###
2015-Nov-13 Fri 7.4 7.41 ### ### 33.1 33.1 0.0
2015-Nov-12 Thu 7.43 7.51 7.4 7.44 71.8 71.8 ###
2015-Nov-11 Wed 7.46 7.52 7.43 7.5 241,720 1,806,857 ### ### 0.5
2015-Nov-10 Tue 7.4 7.47 ### 7.47 378,642 1,414,227 ### ### ###
2015-Nov-09 Mon ### 7.48 ### 7.45 1,154,052 4,316,154 ### ### 0.5
2015-Nov-06 Fri ### ### ### ### 410,921 0 ### ### 0.0
2015-Nov-05 Thu 7.43 7.45 ### ### 417,948 1,556,856 31.1 31.1 0.0
2015-Nov-04 Wed 7.47 7.5 7.41 7.44 395,374 ### 33.6 33.6 ###
2015-Nov-03 Tue 7.55 7.56 7.5 7.53 177,172 ### 30.0 30.0 0.5
2015-Nov-02 Mon 7.42 7.56 7.42 7.55 87.9 87.9 ###
2015-Oct-30 Fri ### 7.43 ### 7.42 ### ### 0.5
2015-Oct-29 Thu 7.43 7.43 ### ### 28.3 28.3 0.0
2015-Oct-28 Wed 7.44 7.52 7.4 7.4 ### ### 0.5
2015-Oct-27 Tue ### 7.43 ### 7.42 928,859 ### ### ### 0.5
2015-Oct-26 Mon 7.45 7.48 ### 7.4 493,327 1,845,042 32.4 32.4 0.5
2015-Oct-23 Fri 7.2 ### ### 7.29 485,279 0 ### ### ###
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 469,743 0 76.6 76.6 0.0
2015-Oct-20 Tue ### ### ### ### 83.1 83.1 0.0
2015-Oct-19 Mon ### ### 6.88 ### 509,581 1,752,958 ### ### 0.0
2015-Oct-16 Fri 6.88 ### 6.88 6.89 68.7 68.7 0.5
2015-Oct-15 Thu 6.85 ### 6.83 ### 73.2 73.2 0.0
2015-Oct-14 Wed 6.75 6.83 6.72 6.83 78.8 78.8 0.5
2015-Oct-13 Tue 6.48 ### 6.48 ### ### ### 0.0
2015-Oct-12 Mon 6.43 6.47 6.4 6.47 ### ### 0.5
2015-Oct-09 Fri 6.51 6.51 ### ### ### ### 0.0
2015-Oct-08 Thu 6.57 6.58 6.44 6.46 228,222 1,485,725 17.7 17.7 ###
2015-Oct-07 Wed 6.59 6.59 6.52 6.55 187,758 1,230,753 28.2 28.2 0.5
2015-Oct-06 Tue 6.58 ### 6.53 ### 125,986 411,344 ### ### 0.0
2015-Oct-05 Mon 6.48 6.59 6.48 6.56 ### ### 0.5
2015-Oct-02 Fri 6.46 6.51 6.44 6.48 346,922 ### ### ### 0.5
2015-Oct-01 Thu 6.47 6.52 6.43 6.48 209,842 1,358,726 64.4 64.4 0.5
2015-Sep-30 Wed 6.5 6.51 6.44 6.5 215,345 1,394,358 ### ### 0.5
2015-Sep-29 Tue ### ### 6.49 6.53 ### ### ###
2015-Sep-28 Mon 6.82 6.84 6.72 6.77 179,224 ### ### ### ###
2015-Sep-25 Fri 6.83 6.84 6.78 6.82 146,623 ### ### ### 0.5
2015-Sep-24 Thu 6.82 ### 6.8 6.86 267,972 ### 67.5 67.5 0.5
2015-Sep-23 Wed 6.76 6.83 6.76 6.79 78.7 78.7 0.5
2015-Sep-22 Tue 6.76 6.77 6.71 6.77 209,972 ### ### ### ###
2015-Sep-21 Mon 6.72 6.75 ### 6.74 156,043 526,645 76.7 76.7 ###
2015-Sep-18 Fri 6.85 6.89 6.74 6.78 224,429 1,529,483 19.9 19.9 0.5
2015-Sep-17 Thu 6.81 ### 6.76 6.86 392,983 1,328,282 78.4 78.4 0.5
2015-Sep-16 Wed 6.71 6.82 ### 6.82 80.6 80.6 0.5
2015-Sep-15 Tue ### ### ### ### 77.0 77.0 0.0
2015-Sep-14 Mon 6.82 6.82 6.73 6.77 435,557 ### ### ### ###
2015-Sep-11 Fri 6.81 6.83 6.73 6.83 313,756 ### ### ### 0.5
2015-Sep-10 Thu 6.87 ### 6.85 6.85 241,152 825,945 33.1 33.1 ###
2015-Sep-09 Wed 6.81 ### 6.81 ### 76.9 76.9 0.0
2015-Sep-08 Tue 6.58 6.77 6.55 6.73 ### ### ###
2015-Sep-07 Mon 6.55 6.59 6.52 6.59 78.7 78.7 ###
2015-Sep-04 Fri 6.55 ### 6.55 ### 178,378 584,187 ### ### 0.0
2015-Sep-03 Thu 6.58 ### 6.53 6.55 ### ### 0.5
2015-Sep-02 Wed 6.45 ### 6.42 ### 341,557 ### ### ### 0.0
2015-Sep-01 Tue 6.47 6.51 ### 6.5 365,620 ### ### ### 0.5
2015-Aug-31 Mon ### ### 6.54 6.57 640,529 2,094,529 ### ### ###
2015-Aug-28 Fri ### ### ### ### 707,653 0 32.2 32.2 0.0
2015-Aug-27 Thu 6.59 ### 6.49 ### 654,673 ### ### ### 0.0
2015-Aug-26 Wed 6.58 ### 6.53 6.59 261,059 852,357 56.7 56.7 ###
2015-Aug-25 Tue ### 6.55 ### 6.55 328,042 ### ### ### 0.5
2015-Aug-24 Mon 6.5 6.59 6.46 6.56 ### ### 0.5
2015-Aug-21 Fri 6.52 ### 6.46 ### 234,542 757,570 79.3 79.3 0.0
2015-Aug-20 Thu 6.53 ### 6.53 ### ### ### 0.0
2015-Aug-19 Wed 6.71 6.74 ### ### ### ### 0.0
2015-Aug-18 Tue 6.73 6.76 ### 6.73 371,687 ### 77.6 77.6 ###
2015-Aug-17 Mon 6.75 6.77 ### 6.7 29.8 29.8 0.5
2015-Aug-14 Fri 6.77 6.8 ### 6.71 202,520 ### 24.7 24.7 ###
2015-Aug-13 Thu ### 6.83 ### 6.79 298,177 1,018,274 84.2 84.2 0.5
2015-Aug-12 Wed ### 6.82 ### 6.75 467,782 ### 88.9 88.9 0.5
2015-Aug-11 Tue 6.86 6.87 ### ### 176,947 ### 15.9 15.9 0.0
2015-Aug-10 Mon 6.83 6.87 6.82 6.85 169,521 1,160,371 71.0 71.0 ###
2015-Aug-07 Fri ### ### 6.8 6.8 317,686 ### 18.0 18.0 0.5
2015-Aug-06 Thu 6.79 ### 6.78 ### 87.8 87.8 0.0
2015-Aug-05 Wed ### 6.83 ### 6.79 374,929 1,280,382 ### ### 0.5
2015-Aug-04 Tue 6.74 6.77 ### ### ### ### 0.0
2015-Aug-03 Mon 6.82 6.82 6.75 6.78 78,788 534,576 ### ### 0.5
2015-Jul-31 Fri 6.7 6.83 6.7 6.78 80.5 80.5 0.5
2015-Jul-30 Thu ### ### ### 6.75 ### ### 0.5
2015-Jul-29 Wed ### ### 6.86 ### 78.3 78.3 0.0
2015-Jul-28 Tue 6.89 ### 6.82 6.89 ### ### 0.5
2015-Jul-27 Mon 6.84 ### 6.83 ### 217,022 ### 76.1 76.1 0.0
2015-Jul-24 Fri 6.83 6.88 6.82 6.85 ### ### ###
2015-Jul-23 Thu 6.78 ### 6.78 6.87 438,143 ### 82.8 82.8 ###
2015-Jul-22 Wed ### 6.75 ### 6.74 ### ### ###
2015-Jul-21 Tue ### 6.7 6.57 ### 740,289 ### ### ### 0.0
2015-Jul-20 Mon ### 6.57 ### 6.55 734,575 2,413,078 89.7 89.7 0.5
2015-Jul-17 Fri ### 6.41 ### ### 163,886 525,254 21.5 21.5 0.0
2015-Jul-16 Thu 6.44 6.47 ### ### ### ### 0.0
2015-Jul-15 Wed 6.45 6.49 6.4 6.45 244,752 1,577,426 63.1 63.1 ###
2015-Jul-14 Tue ### 6.43 ### 6.4 70.4 70.4 0.5
2015-Jul-13 Mon ### ### ### ### ### ### 0.0
2015-Jul-10 Fri 6.4 6.43 ### ### 684,171 ### 24.0 24.0 0.0
2015-Jul-09 Thu ### 6.46 ### ### ### ### 0.0
2015-Jul-08 Wed ### 6.45 ### 6.41 148,481 478,851 ### ### 0.5
2015-Jul-07 Tue ### 6.42 ### ### 67.6 67.6 0.0
2015-Jul-06 Mon 6.28 ### 6.28 ### ### ### 0.0
2015-Jul-03 Fri ### 6.42 ### ### 415,820 1,334,782 32.8 32.8 0.0
2015-Jul-02 Thu 6.22 6.4 ### ### 82.2 82.2 0.0
2015-Jul-01 Wed ### 6.21 ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 513,428 0 21.2 21.2 0.0
2015-Jun-29 Mon ### 6.21 ### ### 43.9 43.9 0.0
2015-Jun-26 Fri ### 6.21 ### 6.2 82.5 82.5 0.4
2015-Jun-25 Thu ### 6.2 ### ### 787,088 2,439,972 ### ### 0.0
2015-Jun-24 Wed 6.21 6.21 ### ### 689,721 2,141,583 24.8 24.8 0.0
2015-Jun-23 Tue 6.24 6.26 6.21 6.22 714,381 ### ### ### 0.4
2015-Jun-22 Mon ### 6.23 ### 6.2 572,340 ### ### ### 0.4
2015-Jun-19 Fri 6.22 6.23 6.145 ### 639,358 3,956,027 ### ### 0.0
2015-Jun-18 Thu 6.2 6.25 ### 6.22 ### ### 0.4
2015-Jun-17 Wed ### 6.42 ### ### 321,551 1,032,178 ### ### 0.0
2015-Jun-16 Tue ### 6.42 ### 6.42 81.8 81.8 0.5
2015-Jun-15 Mon 6.5 6.53 ### 6.41 23.5 23.5 0.5
2015-Jun-12 Fri ### 6.48 ### 6.48 423,451 1,371,981 ### ### 0.5
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed ### 6.45 ### 6.4 256,854 828,354 ### ### 0.5
2015-Jun-09 Tue 6.47 6.47 ### 6.4 27.3 27.3 0.5
2015-Jun-05 Fri ### 6.46 ### 6.46 81.7 81.7 ###
2015-Jun-04 Thu 6.22 6.41 6.22 ### 461,725 ### ### ### 0.0
2015-Jun-03 Wed ### 6.23 ### 6.23 1,801,527 5,611,756 89.2 89.2 0.4
2015-Jun-02 Tue 6.2 6.23 ### ### ### ### 0.0
2015-Jun-01 Mon ### 6.22 ### ### 870,886 2,708,455 84.3 84.3 0.0
2015-May-29 Fri ### ### ### ### 2,440,122 0 ### ### 0.0
2015-May-28 Thu ### ### 5.86 ### ### ### 0.0
2015-May-27 Wed ### ### 5.87 ### ### ### 0.0
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### ### ### 606,759 0 ### ### 0.0
2015-May-22 Fri ### ### 5.86 ### 146,125 428,146 73.5 73.5 0.0
2015-May-21 Thu 5.74 5.88 5.7 5.8 ### ### 0.4
2015-May-20 Wed 5.76 5.81 5.7 5.77 ### ### 0.4
2015-May-19 Tue 5.8 5.81 5.75 5.79 37.9 37.9 ###
2015-May-18 Mon 5.86 ### 5.79 5.81 319,055 ### ### ### ###
2015-May-15 Fri 5.78 ### 5.74 ### ### ### 0.0
2015-May-14 Thu 5.78 5.81 5.655 5.8 71.9 71.9 0.4
2015-May-13 Wed 5.88 ### 5.85 ### ### ### 0.0
2015-May-12 Tue ### ### 5.88 ### 21.5 21.5 0.0
2015-May-11 Mon ### ### ### ### 80.5 80.5 0.0
2015-May-08 Fri ### ### ### ### 136,046 0 ### ### 0.0
2015-May-07 Thu ### ### ### ### 29.3 29.3 0.0
2015-May-06 Wed ### ### ### 6.22 19.7 19.7 0.4
2015-May-05 Tue 6.42 6.45 ### 6.45 79.0 79.0 ###
2015-May-04 Mon 6.4 6.44 ### 6.44 94,924 305,655 74.2 74.2 0.5
2015-May-01 Fri 6.23 6.43 6.23 ### 643,255 ### 84.6 84.6 0.0
2015-Apr-30 Thu ### 6.29 ### 6.2 78.0 78.0 0.4
2015-Apr-29 Wed 6.27 6.29 6.21 6.23 ### ### 0.4
2015-Apr-28 Tue ### ### 6.23 6.29 25.4 25.4 ###
2015-Apr-27 Mon ### 6.49 ### 6.48 81.7 81.7 0.5
2015-Apr-24 Fri ### 6.41 ### ### ### ### 0.0
2015-Apr-23 Thu 6.54 6.55 ### 6.42 ### ### 0.5
2015-Apr-22 Wed ### ### 6.57 ### 26.4 26.4 0.0
2015-Apr-21 Tue ### 6.73 ### 6.7 ### ### 0.5
2015-Apr-20 Mon 6.79 6.79 6.5 6.71 179,984 ### 23.5 23.5 ###
2015-Apr-17 Fri 6.84 6.88 6.82 6.86 ### ### 0.5
2015-Apr-16 Thu 6.85 ### 6.78 6.86 258,574 ### 70.3 70.3 0.5
2015-Apr-15 Wed 6.81 ### 6.79 ### 182,148 ### ### ### 0.0
2015-Apr-14 Tue 6.75 6.785 6.73 6.78 270,970 1,831,079 ### ### 0.5
2015-Apr-13 Mon 6.74 6.79 6.7 6.79 251,324 1,695,180 80.8 80.8 0.5
2015-Apr-10 Fri 6.72 6.83 ### 6.78 ### ### 0.5
2015-Apr-09 Thu 6.59 6.72 6.59 6.7 127,625 849,344 85.8 85.8 0.5
2015-Apr-08 Wed 6.5 6.83 6.485 ### 468,128 ### ### ### 0.0
2015-Apr-07 Tue 6.45 6.85 6.44 6.5 478,486 ### ### ### 0.5
2015-Apr-02 Thu ### 6.49 ### 6.43 ### ### ###
2015-Apr-01 Wed 6.42 6.49 ### ### 27.8 27.8 0.0
2015-Mar-31 Tue 6.4 6.53 6.4 6.44 122,052 ### 73.2 73.2 0.5
2015-Mar-30 Mon ### ### 6.27 6.4 87.1 87.1 0.5
2015-Mar-27 Fri ### 6.43 ### ### 92,172 ### ### ### 0.0
2015-Mar-26 Thu 6.44 6.44 ### ### ### ### 0.0
2015-Mar-25 Wed 6.49 6.73 6.44 6.5 74.2 74.2 0.5
2015-Mar-24 Tue 6.54 ### 6.5 6.53 27.7 27.7 ###
2015-Mar-23 Mon 6.46 ### 6.45 ### 85.8 85.8 0.0
2015-Mar-20 Fri 6.43 6.5 6.43 6.44 1,370,525 8,860,444 70.5 70.5 0.5
2015-Mar-19 Thu ### 6.49 ### 6.4 ### ### 0.5
2015-Mar-18 Wed ### ### 6.29 ### 170,179 ### 32.0 32.0 0.0
2015-Mar-17 Tue ### 6.4 ### ### 143,022 457,670 ### ### 0.0
2015-Mar-16 Mon ### 6.43 ### 6.4 139,874 ### 81.4 81.4 0.5
2015-Mar-13 Fri 6.28 6.345 6.27 ### 104,629 659,947 74.3 74.3 0.0
2015-Mar-12 Thu 6.29 ### 6.26 ### 93,487 ### ### ### 0.0
2015-Mar-11 Wed ### ### 6.25 6.29 ### ### ###
2015-Mar-10 Tue ### 6.4 6.27 ### 34.1 34.1 0.0
2015-Mar-09 Mon 6.47 6.47 6.26 ### ### ### 0.0
2015-Mar-06 Fri 6.5 6.53 6.46 6.49 734,553 4,770,921 31.0 31.0 ###
2015-Mar-05 Thu 6.44 6.55 6.44 6.51 819,048 ### 78.8 78.8 ###
2015-Mar-04 Wed 6.53 6.53 6.44 6.47 150,159 973,781 ### ### 0.5
2015-Mar-03 Tue 6.5 6.59 ### 6.53 197,244 ### 81.4 81.4 ###
2015-Mar-02 Mon ### 6.7 6.56 ### 112,050 ### 24.9 24.9 0.0
2015-Feb-27 Fri 6.55 6.72 6.55 6.7 48,270 320,271 83.1 83.1 0.5
2015-Feb-26 Thu 6.48 6.57 6.45 6.55 63,984 ### ### ### 0.5
2015-Feb-25 Wed ### 6.49 6.28 6.49 ### ### ###
2015-Feb-24 Tue ### 6.42 ### ### 30.2 30.2 0.0
2015-Feb-23 Mon ### 6.385 6.26 ### 73.3 73.3 0.0
2015-Feb-20 Fri ### ### ### ### 75.9 75.9 0.0
2015-Feb-19 Thu 6.25 ### 6.25 ### 159,149 497,340 ### ### 0.0
2015-Feb-18 Wed 6.26 6.28 6.2 6.23 83,845 ### ### ### 0.4
2015-Feb-17 Tue 6.28 ### ### 6.25 ### ### ###
2015-Feb-16 Mon ### 6.25 ### 6.25 76.3 76.3 ###
2015-Feb-13 Fri ### 6.185 ### ### 43,657 ### ### ### 0.0
2015-Feb-12 Thu ### 6.23 ### ### 76.0 76.0 0.0
2015-Feb-11 Wed ### 6.2 ### ### 112,279 ### 87.8 87.8 0.0
2015-Feb-10 Tue ### 6 ### ### ### ### 0.0
2015-Feb-09 Mon ### ### ### ### 75,355 0 ### ### 0.0
2015-Feb-06 Fri ### 6 ### 6 ### ### 0.4
2015-Feb-05 Thu ### ### 5.88 ### ### ### 0.0
2015-Feb-04 Wed 5.88 ### 5.85 ### ### ### 0.0
2015-Feb-03 Tue 5.76 5.88 5.72 5.88 ### ### 0.4
2015-Feb-02 Mon 5.83 5.83 5.7 5.78 648,755 3,740,072 ### ### 0.4
2015-Jan-30 Fri ### ### 5.85 5.88 ### ### 0.4
2015-Jan-29 Thu 5.83 ### 5.8 5.8 22.8 22.8 0.4
2015-Jan-28 Wed 5.85 ### 5.81 5.83 911,123 ### 26.4 26.4 ###
2015-Jan-27 Tue 5.71 5.79 5.58 5.79 82.0 82.0 ###
2015-Jan-23 Fri 5.58 5.74 5.58 ### 89,680 507,588 85.0 85.0 0.0
2015-Jan-22 Thu 5.54 ### 5.54 5.58 37,140 102,877 ### ### 0.4
2015-Jan-21 Wed 5.45 ### ### 5.52 97,623 0 ### ### 0.4
2015-Jan-20 Tue 5.42 5.57 ### 5.52 ### ### 0.4
2015-Jan-19 Mon ### ### 5.5 5.56 126,683 348,378 24.3 24.3 0.4
2015-Jan-16 Fri ### 5.74 ### ### 79.8 79.8 0.0
2015-Jan-15 Thu 5.8 5.8 ### 5.7 38,349 ### ### ### 0.4
2015-Jan-14 Wed 5.76 5.83 5.71 5.83 56,324 324,989 ### ### ###
2015-Jan-13 Tue 5.81 5.87 5.76 5.81 34,125 ### ### ### ###
2015-Jan-12 Mon 5.85 5.87 5.8 5.85 74.8 74.8 0.4
2015-Jan-09 Fri 5.89 ### 5.86 5.89 66.0 66.0 ###
2015-Jan-08 Thu 5.87 ### 5.86 5.88 25,546 74,849 74.0 74.0 0.4
2015-Jan-07 Wed 5.72 ### ### ### 165,383 0 90.7 90.7 0.0
2015-Jan-06 Tue 5.84 5.86 5.75 5.75 ### ### ###
2015-Jan-05 Mon ### ### 5.75 5.84 66,580 ### 18.6 18.6 0.4
2015-Jan-02 Fri 5.85 ### 5.84 ### 16,748 ### 73.0 73.0 0.0
2014-Dec-31 Wed ### ### 5.87 ### 18,145 53,255 72.2 72.2 0.0
2014-Dec-30 Tue ### 6 ### ### 36.2 36.2 0.0
2014-Dec-29 Mon ### ### ### ### 104,887 0 61.9 61.9 0.0
2014-Dec-24 Wed ### ### ### ### 74.7 74.7 0.0
2014-Dec-23 Tue ### ### ### ### 38.6 38.6 0.0
2014-Dec-22 Mon ### ### ### ### ### ### 0.0
2014-Dec-19 Fri ### ### ### ### 68,582 0 ### ### 0.0
2014-Dec-18 Thu 5.88 ### 5.85 ### 70.1 70.1 0.0
2014-Dec-17 Wed 5.85 ### 5.82 5.87 ### ### ###
2014-Dec-16 Tue 5.73 5.83 5.72 5.82 85.3 85.3 0.4
2014-Dec-15 Mon 5.75 5.77 ### 5.77 133,983 386,540 76.2 76.2 0.4
2014-Dec-12 Fri 5.8 5.82 5.74 5.77 1,022,825 5,911,928 26.8 26.8 0.4
2014-Dec-11 Thu ### 5.73 ### ### ### ### 0.0
2014-Dec-10 Wed 5.55 ### 5.55 ### 81.6 81.6 0.0
2014-Dec-09 Tue 5.5 5.59 5.44 5.49 45.2 45.2 0.4
2014-Dec-08 Mon 5.5 5.53 5.45 5.5 ### ### 0.4
2014-Dec-05 Fri 5.51 ### 5.45 5.53 319,285 870,051 ### ### ###
2014-Dec-04 Thu 5.4 5.5 ### 5.5 90,727 ### 84.7 84.7 0.4
2014-Dec-03 Wed 5.26 5.45 5.22 5.44 153,583 ### ### ### 0.4
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon ### 5.21 ### ### 300,487 ### 92.8 92.8 0.0
2014-Nov-28 Fri ### ### ### ### 30.8 30.8 0.0
2014-Nov-27 Thu ### ### ### ### 81.3 81.3 0.0
2014-Nov-26 Wed ### ### ### ### 50,277 0 ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 16.3 16.3 0.0
2014-Nov-24 Mon ### ### ### ### 99,057 0 21.2 21.2 0.0
2014-Nov-21 Fri 5.23 5.23 ### ### 25.0 25.0 0.0
2014-Nov-20 Thu 5.26 5.29 5.22 5.23 31.6 31.6 ###
2014-Nov-19 Wed ### ### ### ### 256,285 0 75.6 75.6 0.0
2014-Nov-18 Tue ### ### ### ### 81.5 81.5 0.0
2014-Nov-17 Mon ### ### 4.89 ### 75,487 ### 82.2 82.2 0.0
2014-Nov-14 Fri ### ### ### ### 30.0 30.0 0.0
2014-Nov-13 Thu 5 5 4.84 4.88 ### ### 0.3
2014-Nov-12 Wed 5 5 ### 5 17,841 ### 81.0 81.0 0.4
2014-Nov-11 Tue ### ### ### ### 30.6 30.6 0.0
2014-Nov-10 Mon 4.88 ### 4.88 ### 157,142 383,426 ### ### 0.0
2014-Nov-07 Fri 4.84 ### 4.83 4.88 157,081 379,350 ### ### 0.3
2014-Nov-06 Thu 4.87 4.87 4.76 4.84 ### ### 0.3
2014-Nov-05 Wed ### ### 4.82 4.84 42,257 ### 21.5 21.5 0.3
2014-Nov-04 Tue ### ### 4.86 ### 72.1 72.1 0.0
2014-Nov-03 Mon ### 5 ### ### 169,776 424,440 ### ### 0.0
2014-Oct-31 Fri ### 5 ### ### 16,445 ### 75.8 75.8 0.0
2014-Oct-30 Thu 5 ### ### ### 481,475 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 376,920 0 77.2 77.2 0.0
2014-Oct-28 Tue ### 5 ### ### 71,954 179,885 85.7 85.7 0.0
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri 4.86 5 4.84 ### 90,154 443,557 81.1 81.1 0.0
2014-Oct-23 Thu ### ### 4.85 ### 23.7 23.7 0.0
2014-Oct-22 Wed 4.87 5 4.87 ### 665,874 3,286,088 85.9 85.9 0.0
2014-Oct-21 Tue 4.8 ### 4.79 4.83 ### ### 0.3
2014-Oct-20 Mon 4.79 4.79 4.74 4.76 287,885 1,371,772 26.5 26.5 ###
2014-Oct-17 Fri 4.71 4.78 4.71 4.77 1,606,423 7,622,477 83.1 83.1 ###
2014-Oct-16 Thu ### 4.7 ### 4.7 216,628 509,075 ### ### 0.3
2014-Oct-15 Wed ### ### ### ### ### ### 0.0
2014-Oct-14 Tue ### 4.71 ### ### 67.6 67.6 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 217,923 0 ### ### 0.0
2014-Oct-09 Thu ### 4.72 ### ### 76.1 76.1 0.0
2014-Oct-08 Wed ### ### 4.55 4.57 605,327 ### ### ### ###
2014-Oct-07 Tue ### ### ### ### 21,126 0 25.3 25.3 0.0
2014-Oct-06 Mon ### ### ### ### 18,582 0 ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 25.2 25.2 0.0
2014-Oct-02 Thu ### ### ### ### 9,053 0 82.5 82.5 0.0
2014-Oct-01 Wed ### 4.7 ### 4.7 2,054 4,826 ### ### 0.3
2014-Sep-30 Tue ### ### ### ### 725 0 ### ### 0.0
2014-Sep-29 Mon ### ### 4.58 ### 34.0 34.0 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu 4.58 ### 4.58 ### ### ### 0.0
2014-Sep-24 Wed ### ### ### ### ### ### 0.0
2014-Sep-23 Tue ### 4.7 4.58 ### ### ### 0.0
2014-Sep-22 Mon 4.56 ### 4.56 ### 80,452 ### 90.7 90.7 0.0
2014-Sep-19 Fri 4.56 4.57 4.51 4.52 17,083 77,556 ### ### 0.3
2014-Sep-18 Thu ### ### 4.56 ### 76.4 76.4 0.0
2014-Sep-17 Wed 4.7 4.7 ### ### 9,123 ### ### ### 0.0
2014-Sep-16 Tue 4.7 4.7 ### ### 32,546 76,483 25.6 25.6 0.0
2014-Sep-15 Mon ### 4.73 ### 4.73 68,980 ### ### ### 0.3
2014-Sep-12 Fri ### 4.75 ### ### 31,659 ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 79.8 79.8 0.0
2014-Sep-10 Wed ### 4.7 4.55 4.7 22,643 104,723 ### ### 0.3
2014-Sep-09 Tue 4.5 ### 4.5 ### 86.3 86.3 0.0
2014-Sep-08 Mon 4.47 4.5 4.45 4.5 82.0 82.0 ###
2014-Sep-05 Fri 4.48 4.48 4.4 4.45 31.0 31.0 0.3
2014-Sep-04 Thu 4.55 4.55 4.48 4.49 124,971 564,244 ### ### ###
2014-Sep-03 Wed 4.52 4.55 4.5 4.5 ### ### ###
2014-Sep-02 Tue 4.59 4.59 4.52 4.52 239,925 1,092,858 ### ### 0.3
2014-Sep-01 Mon 4.56 4.56 4.47 4.47 17.0 17.0 ###
2014-Aug-29 Fri 4.57 4.58 4.55 4.56 20,240 ### 29.4 29.4 0.3
2014-Aug-28 Thu 4.5 ### 4.48 4.59 86.3 86.3 0.3
2014-Aug-27 Wed 4.45 4.5 4.44 4.5 ### ### ###
2014-Aug-26 Tue 4.42 4.5 4.42 4.42 25,470 ### ### ### 0.3
2014-Aug-25 Mon 4.43 4.47 ### 4.42 ### ### 0.3
2014-Aug-22 Fri 4.4 4.4 ### ### 16.7 16.7 0.0
2014-Aug-21 Thu ### ### 4.25 ### ### ### 0.0
2014-Aug-20 Wed 4.41 4.44 ### ### ### ### 0.0
2014-Aug-19 Tue 4.41 4.41 ### ### ### ### 0.0
2014-Aug-18 Mon ### 4.42 ### 4.4 ### ### 0.3
2014-Aug-15 Fri ### ### ### ### 975 0 67.8 67.8 0.0
2014-Aug-14 Thu ### 4.4 ### ### 616,552 ### ### ### 0.0
2014-Aug-13 Wed ### 4.4 ### ### 6,229 ### 71.9 71.9 0.0
2014-Aug-12 Tue 4.4 4.41 4.4 4.41 5,629 ### 61.6 61.6 ###
2014-Aug-11 Mon ### 4.41 ### 4.41 23,374 ### ### ### ###
2014-Aug-08 Fri 4.4 4.4 ### ### 162,686 ### 33.1 33.1 0.0
2014-Aug-07 Thu ### 4.4 ### 4.4 31,879 ### ### ### 0.3
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 14,241 0 38.4 38.4 0.0
2014-Aug-04 Mon 4.27 ### 4.26 ### 10,275 21,885 ### ### 0.0
2014-Aug-01 Fri ### ### 4.22 4.23 16.4 16.4 0.3
2014-Jul-31 Thu ### ### ### ### 20,955 0 ### ### 0.0
2014-Jul-30 Wed 4.22 4.27 4.21 4.27 78.8 78.8 ###
2014-Jul-29 Tue 4.2 4.22 ### 4.21 ### ### ###
2014-Jul-28 Mon 4.2 4.21 ### 4.2 44,446 93,558 71.3 71.3 ###
2014-Jul-25 Fri ### 4.26 ### 4.21 76.3 76.3 ###
2014-Jul-24 Thu 4.28 4.28 ### ### 14.3 14.3 0.0
2014-Jul-23 Wed ### ### 4.2 4.28 ### ### 0.3
2014-Jul-22 Tue 4.28 ### 4.28 ### ### ### 0.0
2014-Jul-21 Mon ### ### 4.27 4.28 ### ### 0.3
2014-Jul-18 Fri 4.27 4.27 ### 4.27 64.2 64.2 ###
2014-Jul-17 Thu ### ### ### ### 30.3 30.3 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 3,426 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 12,673 0 ### ### 0.0
2014-Jul-10 Thu ### ### ### ### ### ### 0.0
2014-Jul-09 Wed ### ### 4.24 4.29 ### ### ###
2014-Jul-08 Tue ### ### ### ### 35,678 0 24.0 24.0 0.0
2014-Jul-07 Mon 4.42 4.44 ### ### 29,224 64,877 ### ### 0.0
2014-Jul-04 Fri ### 4.42 ### 4.42 74.5 74.5 0.3
2014-Jul-03 Thu ### 4.42 ### ### ### ### 0.0
2014-Jul-02 Wed 4.4 4.4 ### ### 5,175 11,385 ### ### 0.0
2014-Jul-01 Tue 4.43 4.43 ### ### 111,678 ### ### ### 0.0
2014-Jun-30 Mon 4.48 4.48 4.41 4.43 12,349 ### 27.1 27.1 ###
2014-Jun-27 Fri ### 4.43 ### 4.4 79.9 79.9 0.3
2014-Jun-26 Thu 4.29 ### 4.29 ### 77.5 77.5 0.0
2014-Jun-25 Wed ### ### 4.26 4.26 20,977 44,681 18.2 18.2 0.3
2014-Jun-24 Tue ### ### 4.26 ### ### ### 0.0
2014-Jun-23 Mon 4.22 ### ### ### 87.0 87.0 0.0
2014-Jun-20 Fri ### ### 4.25 4.26 74,825 ### 14.2 14.2 0.3
2014-Jun-19 Thu 4.42 4.45 ### 4.42 ### ### 0.3
2014-Jun-18 Wed 4.44 4.45 ### 4.45 9,787 21,776 ### ### 0.3
2014-Jun-17 Tue 4.54 4.54 4.44 4.5 54,926 ### ### ### ###
2014-Jun-16 Mon 4.45 ### 4.45 4.5 ### ### ###
2014-Jun-13 Fri 4.44 4.48 4.41 4.45 22,675 ### ### ### 0.3
2014-Jun-12 Thu ### 4.45 ### 4.41 52,628 ### 82.1 82.1 ###
2014-Jun-11 Wed 4.24 ### 4.24 ### 33,359 70,721 87.7 87.7 0.0
2014-Jun-10 Tue 4.27 4.27 4.22 4.24 29.1 29.1 0.3
2014-Jun-06 Fri 4.21 ### 4.21 4.27 114,446 ### ### ### ###
2014-Jun-05 Thu ### 4.2 ### ### 89.9 89.9 0.0
2014-Jun-04 Wed ### ### ### ### 2,640 0 ### ### 0.0
2014-Jun-03 Tue ### ### ### ### 855,073 0 ### ### 0.0
2014-Jun-02 Mon 4.2 4.2 ### ### 13,880 29,148 20.7 20.7 0.0
2014-May-30 Fri ### 4.2 ### 4.2 7,385 ### ### ### ###
2014-May-29 Thu ### ### ### ### ### ### 0.0
2014-May-28 Wed ### 4.2 ### ### 94,875 ### 14.8 14.8 0.0
2014-May-27 Tue ### ### ### ### 77.6 77.6 0.0
2014-May-26 Mon ### ### 4 4 ### ### 0.3
2014-May-23 Fri 3.87 ### 3.87 ### 86.0 86.0 0.0
2014-May-22 Thu ### ### ### ### 957 0 67.2 67.2 0.0
2014-May-21 Wed 3.85 3.86 3.82 3.82 39,584 ### ### ### 0.3
2014-May-20 Tue ### ### 3.88 ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 40.9 40.9 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 9,779 0 70.0 70.0 0.0
2014-May-13 Tue 3.81 3.88 3.81 3.87 ### ### ###
2014-May-12 Mon 3.8 3.8 3.8 3.8 270 1,026 ### ### ###
2014-May-09 Fri 3.85 ### 3.8 3.8 12,355 23,474 ### ### ###
2014-May-08 Thu ### ### 3.85 3.85 12.2 12.2 0.3
2014-May-07 Wed ### ### 3.89 ### 15,349 29,853 84.4 84.4 0.0
2014-May-06 Tue 3.87 3.89 3.83 3.89 ### ### 0.3
2014-May-05 Mon 3.81 3.85 3.81 3.85 16,477 ### ### ### 0.3
2014-May-02 Fri 3.79 3.82 3.79 3.81 136,076 ### 78.3 78.3 0.3
2014-May-01 Thu 3.77 3.77 3.77 3.77 81.8 81.8 ###
2014-Apr-30 Wed ### 3.74 ### 3.74 34,182 63,920 85.0 85.0 0.3
2014-Apr-29 Tue 3.75 3.75 ### 3.7 36,221 ### ### ### 0.3
2014-Apr-28 Mon 3.74 3.74 ### ### ### ### 0.0
2014-Apr-24 Thu 3.71 3.76 3.71 3.76 ### ### 0.3
2014-Apr-23 Wed 3.7 3.71 ### 3.71 212,344 ### ### ### ###
2014-Apr-22 Tue ### 3.73 ### ### 31.9 31.9 0.0
2014-Apr-17 Thu 3.75 3.75 3.72 3.72 7,058 ### ### ### 0.3
2014-Apr-16 Wed 3.75 3.75 3.74 3.74 1,626 6,089 ### ### 0.3
2014-Apr-15 Tue 3.77 3.77 3.7 3.75 6,820 25,472 27.2 27.2 0.3
2014-Apr-14 Mon 3.8 3.8 3.73 3.76 19,322 72,747 ### ### 0.3
2014-Apr-11 Fri ### ### 3.81 3.81 15.1 15.1 0.3
2014-Apr-10 Thu 3.81 ### 3.81 ### 8,381 ### ### ### 0.0
2014-Apr-09 Wed 3.8 3.8 3.79 3.8 ### ### ###
2014-Apr-08 Tue 3.77 3.78 3.75 3.78 319,855 1,204,254 76.2 76.2 0.3
2014-Apr-07 Mon 3.77 3.8 3.72 3.75 26.9 26.9 0.3
2014-Apr-04 Fri ### ### 3.77 3.77 7.6 7.6 ###
2014-Apr-03 Thu 3.84 ### 3.84 ### 21,650 ### 88.7 88.7 0.0
2014-Apr-02 Wed ### ### 3.84 3.88 12,883 ### ### ### 0.3
2014-Apr-01 Tue ### ### ### ### 31.1 31.1 0.0
2014-Mar-31 Mon ### ### ### ### 76.3 76.3 0.0
2014-Mar-28 Fri ### ### 3.85 ### 22.7 22.7 0.0
2014-Mar-27 Thu ### ### ### ### 32,479 0 ### ### 0.0
2014-Mar-26 Wed 3.89 ### 3.89 ### ### ### 0.0
2014-Mar-25 Tue 3.89 3.89 3.84 3.88 33.7 33.7 0.3
2014-Mar-24 Mon 4 ### 3.88 3.89 46,625 90,452 13.0 13.0 0.3
2014-Mar-21 Fri ### ### ### ### 6,051 0 74.6 74.6 0.0
2014-Mar-20 Thu ### ### ### ### 11,853 0 40.6 40.6 0.0
2014-Mar-19 Wed ### ### ### ### 26,127 0 16.8 16.8 0.0
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 16,979 0 ### ### 0.0
2014-Mar-14 Fri 4 ### ### ### 14,154 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 38,750 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 73,226 0 87.4 87.4 0.0
2014-Mar-10 Mon ### ### 3.89 ### 43,147 83,920 73.5 73.5 0.0
2014-Mar-07 Fri 3.85 ### 3.85 3.89 ### ### 0.3
2014-Mar-06 Thu 3.81 ### 3.81 3.89 ### ### 0.3
2014-Mar-05 Wed 3.81 3.84 3.78 3.83 73.2 73.2 ###
2014-Mar-04 Tue 3.74 3.76 3.71 3.76 13,122 ### ### ### 0.3
2014-Mar-03 Mon 3.74 3.81 3.74 3.74 72.3 72.3 0.3
2014-Feb-28 Fri 3.8 3.8 3.74 3.74 ### ### 0.3
2014-Feb-27 Thu 3.82 3.84 3.75 3.81 ### ### 0.3
2014-Feb-26 Wed 3.83 3.83 3.8 3.82 ### ### 0.3
2014-Feb-25 Tue 3.83 3.83 3.8 3.8 29.9 29.9 ###
2014-Feb-24 Mon 3.84 3.84 3.82 3.83 14,050 ### 30.8 30.8 ###
2014-Feb-21 Fri 3.84 3.84 3.84 3.84 70.2 70.2 0.3
2014-Feb-20 Thu 3.86 3.86 3.85 3.85 24,684 95,156 30.3 30.3 0.3
2014-Feb-19 Wed 3.89 ### 3.87 3.87 ### ### ###
2014-Feb-18 Tue 3.81 3.86 3.81 3.86 ### ### 0.3
2014-Feb-17 Mon 3.78 3.78 3.73 3.77 163,545 ### ### ### ###
2014-Feb-14 Fri 3.76 3.79 3.76 3.76 7,451 28,127 ### ### 0.3
2014-Feb-13 Thu 3.73 3.75 3.73 3.75 24,456 ### ### ### 0.3
2014-Feb-12 Wed 3.7 3.73 3.7 3.73 27,588 102,489 ### ### ###
2014-Feb-11 Tue 3.7 3.73 3.56 ### ### ### 0.0
2014-Feb-10 Mon 3.74 3.74 3.7 3.7 ### ### 0.3
2014-Feb-07 Fri 3.75 3.76 3.71 3.74 61,847 ### 20.5 20.5 0.3
2014-Feb-06 Thu 3.73 3.73 3.71 3.71 9,126 33,948 ### ### ###
2014-Feb-05 Wed 3.71 3.74 3.7 3.73 ### ### ###
2014-Feb-04 Tue ### 3.73 ### ### 21,946 40,929 25.8 25.8 0.0
2014-Feb-03 Mon 3.74 3.76 3.72 3.75 74.1 74.1 0.3
2014-Jan-31 Fri 3.78 3.79 3.71 3.71 14.6 14.6 ###
2014-Jan-30 Thu 3.71 3.82 3.71 3.8 ### ### ###
2014-Jan-29 Wed 3.83 3.83 ### 3.76 15.6 15.6 0.3
2014-Jan-28 Tue 3.82 3.86 3.82 3.83 ### ### ###
2014-Jan-24 Fri 3.87 ### 3.81 3.82 ### ### 0.3
2014-Jan-23 Thu ### ### 3.87 3.87 ### ### ###
2014-Jan-22 Wed 3.73 ### 3.73 ### 94.1 94.1 0.0
2014-Jan-21 Tue 3.71 3.78 3.71 3.73 18,070 67,672 69.6 69.6 ###
2014-Jan-20 Mon 3.7 3.7 ### ### 6,972 ### ### ### 0.0
2014-Jan-17 Fri ### 3.7 ### 3.7 ### ### 0.3
2014-Jan-16 Thu 3.59 ### 3.59 ### 56,859 ### 81.6 81.6 0.0
2014-Jan-15 Wed 3.57 3.58 3.55 3.58 69.3 69.3 0.3
2014-Jan-14 Tue ### ### 3.55 3.55 14,276 ### ### ### ###
2014-Jan-13 Mon 3.59 ### 3.57 ### 108,570 ### ### ### 0.0
2014-Jan-10 Fri 3.54 3.55 3.54 3.55 74.6 74.6 ###
2014-Jan-09 Thu 3.55 3.55 3.55 3.55 107,948 ### ### ### ###
2014-Jan-08 Wed 3.58 3.58 3.55 3.55 89,848 ### ### ### ###
2014-Jan-07 Tue 3.58 ### 3.57 3.57 ### ### 0.3
2014-Jan-06 Mon 3.5 3.59 3.5 3.59 88.8 88.8 ###
2014-Jan-03 Fri 3.58 3.58 3.52 3.55 ### ### ###
2014-Jan-02 Thu 3.59 3.59 3.58 3.58 ### ### 0.3
2013-Dec-31 Tue ### ### 3.57 3.57 2,681 4,785 17.8 17.8 0.3
2013-Dec-30 Mon ### ### ### ### 8,659 0 ### ### 0.0
2013-Dec-27 Fri 3.55 ### 3.55 ### ### ### 0.0
2013-Dec-24 Tue 3.5 3.5 3.5 3.5 0 0.3
2013-Dec-23 Mon 3.55 ### 3.49 3.5 17.1 17.1 0.3
2013-Dec-20 Fri ### ### 3.55 3.55 ### ### ###
2013-Dec-19 Thu ### 3.71 ### ### 21.3 21.3 0.0
2013-Dec-18 Wed ### ### ### ### 109,157 0 80.7 80.7 0.0
2013-Dec-17 Tue 3.55 3.59 3.55 3.56 ### ### 0.3
2013-Dec-16 Mon 3.46 3.49 3.46 3.49 13,872 ### ### ### ###
2013-Dec-13 Fri 3.49 3.49 3.47 3.48 22.2 22.2 0.2
2013-Dec-12 Thu 3.48 3.55 3.46 3.49 77.5 77.5 ###
2013-Dec-11 Wed 3.41 3.47 3.41 3.44 ### ### 0.2
2013-Dec-10 Tue 3.48 3.48 ### 3.42 ### ### 0.2
2013-Dec-09 Mon 3.5 3.54 3.47 3.47 17,477 61,256 32.7 32.7 0.2
2013-Dec-06 Fri 3.5 3.52 3.47 3.47 9,689 ### ### ### 0.2
2013-Dec-05 Thu 3.53 ### 3.53 ### 12,640 ### 87.7 87.7 0.0
2013-Dec-04 Wed 3.51 3.58 3.47 3.52 ### ### ###
2013-Dec-03 Tue ### 3.44 ### 3.44 92.0 92.0 0.2
2013-Dec-02 Mon ### 3.42 ### 3.42 139,171 237,982 ### ### 0.2
2013-Nov-29 Fri 3.28 ### 3.28 ### ### ### 0.0
2013-Nov-28 Thu 3.25 3.27 ### ### 9,840 16,088 ### ### 0.0
2013-Nov-27 Wed 3.2 3.24 3.2 3.24 ### ### ###
2013-Nov-26 Tue 3.25 3.25 3.25 3.25 889 2,889 74.4 74.4 0.2
2013-Nov-25 Mon ### ### 3.25 3.26 27.0 27.0 0.2
2013-Nov-22 Fri ### ### 3.25 3.27 56,286 ### 19.8 19.8 ###
2013-Nov-21 Thu ### ### 3.29 ### 116,984 ### ### ### 0.0
2013-Nov-20 Wed ### ### 3.27 ### 32.0 32.0 0.0
2013-Nov-19 Tue ### ### ### ### 98,843 0 ### ### 0.0
2013-Nov-18 Mon 3.44 3.44 ### ### 125,670 216,152 22.8 22.8 0.0
2013-Nov-15 Fri 3.49 3.5 3.43 3.43 21,854 75,724 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-22 13:50:05 thru 2025-12-22 13:50:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000