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 Thu 25-Jun-19 07:09:44 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(FSF) FONTERRA SHAREHOLDERS^ FUND Daily Prices Page 5...

     Prev Section TOC    Company Info for FSF    Limits Next Section


Company Details for (FSF) FONTERRA SHAREHOLDERS^ FUND

Listing Code FSF
Listing Name FONTERRA SHAREHOLDERS^ FUND
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for FSF .. Tuesday 25th February 2025

FSF 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 2.46 1 0.0
MAX 6.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (FSF) FONTERRA SHAREHOLDERS^ FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jun-09 Tue ### 4.4 ### ### 75.9 75.9 0.0
2015-Jun-05 Fri 4.42 4.48 ### 4.41 17,223 38,579 ### ### ###
2015-Jun-04 Thu 4.4 4.47 ### 4.41 292,058 652,749 81.1 81.1 ###
2015-Jun-03 Wed 4.43 4.49 ### ### 293,576 659,078 25.4 25.4 0.0
2015-Jun-02 Tue 4.5 ### ### 4.47 208,879 0 ### ### ###
2015-Jun-01 Mon 4.5 4.52 4.41 4.42 30,477 136,079 18.2 18.2 0.3
2015-May-29 Fri 4.56 4.57 4.43 4.48 756,629 ### 16.4 16.4 ###
2015-May-28 Thu 4.56 ### 4.56 ### ### ### 0.0
2015-May-27 Wed ### ### 4.56 4.59 215,545 491,442 23.6 23.6 0.3
2015-May-26 Tue ### ### 4.58 4.59 258,153 591,170 12.6 12.6 0.3
2015-May-25 Mon 4.8 4.81 ### ### 308,323 ### ### ### 0.0
2015-May-22 Fri ### 4.76 ### ### 74.7 74.7 0.0
2015-May-21 Thu 4.53 4.53 4.5 4.53 246,646 ### ### ### ###
2015-May-20 Wed 4.52 4.55 4.485 4.5 412,188 1,862,059 ### ### ###
2015-May-19 Tue 4.53 4.55 4.48 4.53 360,529 1,627,788 ### ### ###
2015-May-18 Mon 4.59 ### 4.55 4.57 ### ### ###
2015-May-15 Fri ### ### 4.56 4.58 ### ### 0.3
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed 4.72 4.72 ### ### 205,841 485,784 16.7 16.7 0.0
2015-May-12 Tue 4.79 4.79 ### 4.75 298,943 ### ### ### ###
2015-May-11 Mon 4.87 4.87 4.74 4.8 ### ### 0.3
2015-May-08 Fri ### ### 4.82 ### ### ### 0.0
2015-May-07 Thu 5 ### 4.86 ### 17.6 17.6 0.0
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue ### ### ### ### ### ### 0.0
2015-May-04 Mon ### 5.2 ### ### 22,558 58,650 68.3 68.3 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu ### 5.26 ### ### 71.8 71.8 0.0
2015-Apr-29 Wed 5.21 5.24 ### 5.2 104,358 ### ### ### ###
2015-Apr-28 Tue 5.27 5.29 5.2 5.24 9,256 48,547 29.7 29.7 0.4
2015-Apr-27 Mon 5.28 ### 5.22 ### 8,448 22,049 ### ### 0.0
2015-Apr-24 Fri ### ### ### 5.27 216,258 0 15.3 15.3 ###
2015-Apr-23 Thu 5.24 ### 5.24 ### ### ### 0.0
2015-Apr-22 Wed ### ### 5.21 ### 17,675 46,043 ### ### 0.0
2015-Apr-21 Tue 5.23 ### 5.23 ### 402,150 1,051,622 ### ### 0.0
2015-Apr-20 Mon ### ### ### 5.2 ### ### ###
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 1,097,829 0 22.6 22.6 0.0
2015-Apr-15 Wed 5.24 5.25 ### 5.2 ### ### ###
2015-Apr-14 Tue 5.22 ### 5.21 ### 32,555 ### 88.0 88.0 0.0
2015-Apr-13 Mon 5.29 5.29 5.23 5.24 ### ### 0.4
2015-Apr-10 Fri ### ### 5.26 5.29 229,258 602,948 ### ### 0.4
2015-Apr-09 Thu ### ### 5.29 ### 228,650 604,779 ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 342,881 0 ### ### 0.0
2015-Apr-07 Tue 5.48 5.54 5.41 5.46 ### ### ###
2015-Apr-02 Thu 5.44 5.45 ### 5.42 402,682 ### ### ### 0.4
2015-Apr-01 Wed 5.45 5.46 ### 5.45 ### ### ###
2015-Mar-31 Tue 5.47 ### 5.4 5.42 22.2 22.2 0.4
2015-Mar-30 Mon 5.47 5.47 ### 5.46 367,686 1,005,621 38.5 38.5 ###
2015-Mar-27 Fri ### 5.4 ### ### 68.9 68.9 0.0
2015-Mar-26 Thu 5.42 5.42 ### ### 14.5 14.5 0.0
2015-Mar-25 Wed 5.55 5.56 ### 5.4 834,879 ### ### ### 0.4
2015-Mar-24 Tue 5.84 5.89 5.83 5.85 12,028 70,484 ### ### 0.4
2015-Mar-23 Mon 5.81 5.975 5.75 ### 82.5 82.5 0.0
2015-Mar-20 Fri 5.7 5.85 ### 5.7 95,958 280,677 ### ### 0.4
2015-Mar-19 Thu 5.7 5.7 ### 5.7 68.3 68.3 0.4
2015-Mar-18 Wed ### 5.7 ### ### 4,480 ### 27.7 27.7 0.0
2015-Mar-17 Tue ### 5.76 5.59 5.72 ### ### 0.4
2015-Mar-16 Mon ### 5.74 5.49 5.59 109,125 ### ### ### ###
2015-Mar-13 Fri 5.59 ### 5.58 5.58 36,253 101,145 30.8 30.8 0.4
2015-Mar-12 Thu 5.58 5.79 5.55 5.58 43,054 ### 64.4 64.4 0.4
2015-Mar-11 Wed 5.52 5.55 5.47 5.48 29,886 164,671 24.0 24.0 ###
2015-Mar-10 Tue ### 5.74 5.54 5.58 27.6 27.6 0.4
2015-Mar-09 Mon ### ### 5.51 5.55 30.1 30.1 ###
2015-Mar-06 Fri ### ### ### ### 28.6 28.6 0.0
2015-Mar-05 Thu 5.74 5.74 ### ### 21.9 21.9 0.0
2015-Mar-04 Wed 5.76 5.76 ### ### 6,676 19,226 24.2 24.2 0.0
2015-Mar-03 Tue 5.79 5.8 5.74 5.8 2,851 16,450 79.3 79.3 0.4
2015-Mar-02 Mon 5.71 5.79 5.71 5.77 79.4 79.4 0.4
2015-Feb-27 Fri 5.72 5.79 5.7 5.71 ### ### 0.4
2015-Feb-26 Thu 5.58 5.76 5.58 5.7 130,445 739,623 84.9 84.9 0.4
2015-Feb-25 Wed ### 5.74 5.59 5.7 11,524 65,283 ### ### 0.4
2015-Feb-24 Tue ### 5.72 5.59 5.59 15,375 86,945 ### ### ###
2015-Feb-23 Mon ### ### 5.59 ### 27,086 ### ### ### 0.0
2015-Feb-20 Fri ### ### 5.57 ### 19,024 52,981 26.4 26.4 0.0
2015-Feb-19 Thu ### ### ### ### 4,257 0 80.3 80.3 0.0
2015-Feb-18 Wed ### ### 5.58 ### 29,671 82,782 ### ### 0.0
2015-Feb-17 Tue 5.7 5.7 ### ### 8,273 23,578 25.0 25.0 0.0
2015-Feb-16 Mon ### 5.72 5.58 ### 10,176 ### ### ### 0.0
2015-Feb-13 Fri ### 5.75 ### 5.7 ### ### 0.4
2015-Feb-12 Thu 5.57 ### 5.57 ### 39,848 110,976 ### ### 0.0
2015-Feb-11 Wed 5.56 ### ### 5.56 60,872 0 ### ### 0.4
2015-Feb-10 Tue 5.54 5.56 5.43 5.47 24,054 132,176 ### ### ###
2015-Feb-09 Mon 5.48 5.5 5.46 5.48 527,943 2,893,127 ### ### ###
2015-Feb-06 Fri 5.54 5.54 5.4 5.43 13.4 13.4 0.4
2015-Feb-05 Thu 5.54 5.54 5.44 5.48 ### ### ###
2015-Feb-04 Wed 5.47 5.47 ### 5.44 44,353 ### 26.7 26.7 0.4
2015-Feb-03 Tue 5.44 5.55 5.44 5.47 55,451 ### 68.0 68.0 ###
2015-Feb-02 Mon 5.41 5.46 5.41 5.42 205,044 ### ### ### 0.4
2015-Jan-30 Fri 5.49 5.49 5.42 5.46 ### ### ###
2015-Jan-29 Thu 5.5 5.5 5.4 5.44 863,050 4,703,622 19.2 19.2 0.4
2015-Jan-28 Wed 5.52 5.52 ### 5.46 ### ### ###
2015-Jan-27 Tue 5.51 5.52 ### ### 14,243 ### 16.6 16.6 0.0
2015-Jan-23 Fri 5.56 5.56 5.45 5.51 22.4 22.4 ###
2015-Jan-22 Thu 5.59 5.59 5.44 5.49 ### ### 0.4
2015-Jan-21 Wed ### ### 5.45 5.52 ### ### 0.4
2015-Jan-20 Tue ### ### ### ### ### ### 0.0
2015-Jan-19 Mon ### ### 5.49 5.58 28.0 28.0 0.4
2015-Jan-16 Fri ### ### ### ### 22.2 22.2 0.0
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed 5.72 5.72 ### 5.7 521,324 1,490,986 ### ### 0.4
2015-Jan-13 Tue ### ### ### ### 3,729 0 ### ### 0.0
2015-Jan-12 Mon 5.78 5.78 ### 5.7 19,272 ### 17.8 17.8 0.4
2015-Jan-09 Fri 5.74 5.8 5.72 5.74 66.0 66.0 0.4
2015-Jan-08 Thu 5.73 5.8 5.73 5.74 74.1 74.1 0.4
2015-Jan-07 Wed 5.7 5.75 5.7 5.72 22,949 131,383 72.1 72.1 0.4
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon ### 5.74 ### ### 65.2 65.2 0.0
2015-Jan-02 Fri ### 5.74 ### ### ### ### 0.0
2014-Dec-31 Wed ### 5.75 ### 5.75 3,228 9,280 ### ### ###
2014-Dec-30 Tue 5.85 5.85 ### 5.74 827 ### 16.7 16.7 0.4
2014-Dec-29 Mon 5.73 5.79 5.73 5.75 ### ### ###
2014-Dec-24 Wed ### ### ### ### 247 0 ### ### 0.0
2014-Dec-23 Tue 5.84 5.84 ### 5.73 ### ### ###
2014-Dec-22 Mon 5.8 5.84 5.7 5.8 ### ### 0.4
2014-Dec-19 Fri 5.71 5.85 ### ### 19.3 19.3 0.0
2014-Dec-18 Thu 5.8 5.8 5.75 5.77 234,754 ### 21.3 21.3 0.4
2014-Dec-17 Wed 5.72 5.85 5.72 5.77 265,074 1,533,453 ### ### 0.4
2014-Dec-16 Tue ### 5.8 ### 5.7 ### ### 0.4
2014-Dec-15 Mon ### 5.79 ### ### 78.1 78.1 0.0
2014-Dec-12 Fri 5.75 5.8 5.75 5.8 78.3 78.3 0.4
2014-Dec-11 Thu 5.74 5.8 5.74 5.8 79.7 79.7 0.4
2014-Dec-10 Wed ### 5.75 ### 5.72 219,483 ### 79.9 79.9 0.4
2014-Dec-09 Tue 5.72 5.72 ### ### 63,152 ### 37.3 37.3 0.0
2014-Dec-08 Mon 5.75 5.75 ### ### 46,573 ### ### ### 0.0
2014-Dec-05 Fri 5.75 5.75 5.7 5.7 ### ### 0.4
2014-Dec-04 Thu 5.7 5.7 ### ### 21.7 21.7 0.0
2014-Dec-03 Wed ### ### 5.58 ### ### ### 0.0
2014-Dec-02 Tue 5.55 ### 5.55 5.57 51,483 ### 71.3 71.3 0.4
2014-Dec-01 Mon ### ### 5.56 5.59 37.4 37.4 ###
2014-Nov-28 Fri 5.56 ### 5.56 ### 81.1 81.1 0.0
2014-Nov-27 Thu 5.7 5.7 5.51 ### ### ### 0.0
2014-Nov-26 Wed ### 5.7 ### ### 76.9 76.9 0.0
2014-Nov-25 Tue ### ### ### ### 502,684 0 ### ### 0.0
2014-Nov-24 Mon ### 5.86 ### 5.86 39,248 ### 92.4 92.4 0.4
2014-Nov-21 Fri ### 5.7 ### 5.7 ### ### 0.4
2014-Nov-20 Thu 5.7 5.7 ### ### 37.4 37.4 0.0
2014-Nov-19 Wed ### ### ### ### ### ### 0.0
2014-Nov-18 Tue ### ### ### ### 20,371 0 77.5 77.5 0.0
2014-Nov-17 Mon 5.59 ### 5.59 ### 27,748 77,555 ### ### 0.0
2014-Nov-14 Fri 5.55 5.59 5.55 5.55 70.8 70.8 ###
2014-Nov-13 Thu 5.46 5.56 5.46 5.54 86.1 86.1 0.4
2014-Nov-12 Wed 5.49 5.58 5.45 5.54 86.4 86.4 0.4
2014-Nov-11 Tue 5.53 5.53 5.44 5.46 1,055 5,786 23.9 23.9 ###
2014-Nov-10 Mon 5.55 5.59 5.5 5.5 21.3 21.3 0.4
2014-Nov-07 Fri 5.54 ### 5.5 5.55 36,545 ### 70.9 70.9 ###
2014-Nov-06 Thu ### ### 5.4 5.54 7,076 ### ### ### 0.4
2014-Nov-05 Wed 5.5 5.57 5.5 5.57 ### ### 0.4
2014-Nov-04 Tue ### ### 5.46 5.56 986 ### ### ### 0.4
2014-Nov-03 Mon 5.56 ### 5.56 5.57 37,274 103,621 78.4 78.4 0.4
2014-Oct-31 Fri 5.57 ### 5.57 ### ### ### 0.0
2014-Oct-30 Thu ### ### 5.57 ### 2,778 ### ### ### 0.0
2014-Oct-29 Wed ### ### 5.58 ### 1,389 3,875 ### ### 0.0
2014-Oct-28 Tue ### ### 5.56 5.59 165,678 460,584 28.0 28.0 ###
2014-Oct-27 Mon ### ### 5.55 5.55 23.9 23.9 ###
2014-Oct-24 Fri ### ### 5.5 ### 21,045 57,873 68.7 68.7 0.0
2014-Oct-23 Thu ### ### 5.44 ### 71.7 71.7 0.0
2014-Oct-22 Wed ### ### ### ### 13,051 0 ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 1,549 0 75.7 75.7 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### 86,088 0 ### ### 0.0
2014-Oct-16 Thu ### ### 5.5 ### 29.4 29.4 0.0
2014-Oct-15 Wed ### ### 5.56 ### 54,329 ### 71.9 71.9 0.0
2014-Oct-14 Tue ### ### 5.45 5.59 80,323 218,880 14.7 14.7 ###
2014-Oct-13 Mon 5.72 5.74 ### 5.7 31.5 31.5 0.4
2014-Oct-10 Fri 5.7 5.75 ### 5.74 ### ### 0.4
2014-Oct-09 Thu ### 5.73 5.51 5.73 26,644 ### ### ### ###
2014-Oct-08 Wed ### ### 5.55 ### 21.1 21.1 0.0
2014-Oct-07 Tue ### 5.7 ### ### 148,171 422,287 26.0 26.0 0.0
2014-Oct-06 Mon 5.76 5.76 ### ### ### ### 0.0
2014-Oct-03 Fri 5.7 5.74 5.7 5.7 68.0 68.0 0.4
2014-Oct-02 Thu ### 5.8 ### ### ### ### 0.0
2014-Oct-01 Wed 5.58 ### 5.58 ### 69.5 69.5 0.0
2014-Sep-30 Tue 5.57 5.73 5.52 5.55 31,685 178,228 28.5 28.5 ###
2014-Sep-29 Mon ### 5.72 5.58 ### 79.1 79.1 0.0
2014-Sep-26 Fri ### 5.71 ### 5.7 73.3 73.3 0.4
2014-Sep-25 Thu 5.77 5.77 5.7 5.72 ### ### 0.4
2014-Sep-24 Wed 5.79 5.85 5.71 5.73 158,287 ### 25.2 25.2 ###
2014-Sep-23 Tue 5.78 5.84 5.71 5.79 ### ### ###
2014-Sep-22 Mon 5.75 5.86 5.71 5.77 25,041 ### ### ### 0.4
2014-Sep-19 Fri 5.7 5.75 ### ### 49,180 ### ### ### 0.0
2014-Sep-18 Thu 5.71 5.75 ### 5.75 ### ### ###
2014-Sep-17 Wed 5.7 5.73 ### ### ### ### 0.0
2014-Sep-16 Tue 5.71 5.73 ### 5.73 27,849 79,787 78.0 78.0 ###
2014-Sep-15 Mon ### 5.72 ### 5.71 ### ### 0.4
2014-Sep-12 Fri ### 5.7 ### ### ### ### 0.0
2014-Sep-11 Thu 5.58 5.58 5.55 5.55 44,875 249,729 ### ### ###
2014-Sep-10 Wed 5.55 ### 5.55 ### 83.2 83.2 0.0
2014-Sep-09 Tue 5.55 ### 5.5 5.5 136,025 ### ### ### 0.4
2014-Sep-08 Mon 5.48 ### 5.47 5.53 781,972 ### 83.4 83.4 ###
2014-Sep-05 Fri 5.45 5.49 5.44 5.46 78.6 78.6 ###
2014-Sep-04 Thu 5.49 ### 5.45 5.45 ### ### ###
2014-Sep-03 Wed ### ### 5.44 5.45 17,850 48,552 ### ### ###
2014-Sep-02 Tue 5.51 ### 5.47 5.53 26,459 ### ### ### ###
2014-Sep-01 Mon 5.46 5.56 5.45 5.51 98,458 ### ### ### ###
2014-Aug-29 Fri 5.55 5.55 5.45 5.48 ### ### ###
2014-Aug-28 Thu 5.52 5.57 5.51 5.57 22,844 126,555 ### ### 0.4
2014-Aug-27 Wed 5.5 5.55 5.5 5.51 69.1 69.1 ###
2014-Aug-26 Tue 5.5 ### 5.46 5.46 24,448 66,743 29.2 29.2 ###
2014-Aug-25 Mon 5.56 5.56 5.45 5.5 11,949 65,779 24.2 24.2 0.4
2014-Aug-22 Fri 5.43 ### 5.43 5.56 9,181 24,926 ### ### 0.4
2014-Aug-21 Thu ### ### 5.45 ### ### ### 0.0
2014-Aug-20 Wed ### ### ### 5.56 10,351 0 ### ### 0.4
2014-Aug-19 Tue ### ### 5.55 5.57 80,541 ### ### ### 0.4
2014-Aug-18 Mon 5.57 ### 5.57 5.57 ### ### 0.4
2014-Aug-15 Fri ### ### 5.59 ### 8,829 24,677 ### ### 0.0
2014-Aug-14 Thu 5.58 ### 5.58 ### 21,629 60,344 ### ### 0.0
2014-Aug-13 Wed ### ### 5.56 5.58 20.5 20.5 0.4
2014-Aug-12 Tue ### ### 5.5 ### 11,470 31,542 ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 12,256 0 ### ### 0.0
2014-Aug-08 Fri 5.59 ### 5.46 ### 58,587 159,942 88.4 88.4 0.0
2014-Aug-07 Thu ### ### 5.42 ### 25,454 68,980 26.0 26.0 0.0
2014-Aug-06 Wed ### ### 5.5 ### ### ### 0.0
2014-Aug-05 Tue 5.56 ### 5.56 ### 5,145 ### 88.8 88.8 0.0
2014-Aug-04 Mon ### ### 5.46 5.55 18,787 51,288 ### ### ###
2014-Aug-01 Fri ### 5.7 ### ### 48,476 138,156 ### ### 0.0
2014-Jul-31 Thu ### ### 5.57 ### 71.4 71.4 0.0
2014-Jul-30 Wed 5.56 ### 5.55 ### 79.5 79.5 0.0
2014-Jul-29 Tue 5.49 5.58 5.46 5.54 ### ### 0.4
2014-Jul-28 Mon 5.47 5.48 5.43 5.47 71.3 71.3 ###
2014-Jul-25 Fri 5.5 5.5 5.44 5.46 9,580 ### 22.3 22.3 ###
2014-Jul-24 Thu 5.52 5.52 5.41 5.43 11,329 ### ### ### 0.4
2014-Jul-23 Wed 5.53 5.53 5.49 5.49 20.5 20.5 0.4
2014-Jul-22 Tue 5.55 ### 5.41 5.58 21,720 58,752 ### ### 0.4
2014-Jul-21 Mon ### ### 5.55 ### 47,920 132,978 ### ### 0.0
2014-Jul-18 Fri ### ### 5.55 ### 20.5 20.5 0.0
2014-Jul-17 Thu 5.5 5.57 5.46 5.55 129,054 ### ### ### ###
2014-Jul-16 Wed ### 5.55 ### 5.49 86.1 86.1 0.4
2014-Jul-15 Tue 5.44 5.55 5.44 5.54 37,651 ### 89.0 89.0 0.4
2014-Jul-14 Mon 5.45 5.5 ### 5.43 33,153 91,170 ### ### 0.4
2014-Jul-11 Fri 5.45 5.47 5.42 5.44 149,776 ### 26.9 26.9 0.4
2014-Jul-10 Thu 5.45 ### 5.4 5.48 139,387 376,344 75.2 75.2 ###
2014-Jul-09 Wed ### 5.47 ### 5.47 4,756 ### ### ### ###
2014-Jul-08 Tue 5.47 5.47 ### ### 478 ### 20.6 20.6 0.0
2014-Jul-07 Mon ### 5.4 ### 5.4 ### ### 0.4
2014-Jul-04 Fri 5.4 5.4 5.26 5.4 67.5 67.5 0.4
2014-Jul-03 Thu ### 5.4 ### ### 748 ### ### ### 0.0
2014-Jul-02 Wed 5.41 5.41 5.23 ### 4,942 ### ### ### 0.0
2014-Jul-01 Tue 5.4 5.43 ### 5.4 ### ### 0.4
2014-Jun-30 Mon 5.47 5.47 ### 5.43 21,385 58,487 32.4 32.4 0.4
2014-Jun-27 Fri 5.42 5.46 5.4 5.43 76.0 76.0 0.4
2014-Jun-26 Thu ### 5.47 ### 5.4 ### ### 0.4
2014-Jun-25 Wed 5.48 5.48 5.41 5.47 28.9 28.9 ###
2014-Jun-24 Tue 5.46 5.5 5.4 5.49 78.1 78.1 0.4
2014-Jun-23 Mon 5.51 5.51 ### 5.44 ### ### 0.4
2014-Jun-20 Fri 5.5 5.58 5.41 5.48 ### ### ###
2014-Jun-19 Thu 5.49 5.5 5.4 5.4 33,280 181,376 17.8 17.8 0.4
2014-Jun-18 Wed ### 5.5 ### 5.49 2,682 7,375 ### ### 0.4
2014-Jun-17 Tue 5.45 5.5 5.4 5.44 35,152 191,578 ### ### 0.4
2014-Jun-16 Mon 5.5 5.53 5.5 5.5 ### ### 0.4
2014-Jun-13 Fri 5.5 5.5 ### 5.5 72.5 72.5 0.4
2014-Jun-12 Thu ### 5.51 ### 5.45 4,574 ### 84.6 84.6 ###
2014-Jun-11 Wed 5.45 5.45 ### ### 14,341 39,079 ### ### 0.0
2014-Jun-10 Tue 5.42 5.42 ### 5.42 7,287 19,747 76.1 76.1 0.4
2014-Jun-06 Fri 5.4 5.5 5.4 5.42 ### ### 0.4
2014-Jun-05 Thu 5.5 5.5 5.45 5.45 4,445 ### 25.9 25.9 ###
2014-Jun-04 Wed 5.55 5.55 5.5 5.51 ### ### ###
2014-Jun-03 Tue ### 5.7 5.55 5.59 ### ### ###
2014-Jun-02 Mon ### ### ### ### ### ### 0.0
2014-May-30 Fri 5.55 ### 5.55 5.58 10,570 ### 77.0 77.0 0.4
2014-May-29 Thu 5.57 ### 5.57 5.59 75.1 75.1 ###
2014-May-28 Wed 5.5 5.57 5.5 5.52 ### ### 0.4
2014-May-27 Tue 5.4 5.58 5.4 5.55 ### ### ###
2014-May-26 Mon 5.49 5.49 5.45 5.45 12,671 ### ### ### ###
2014-May-23 Fri 5.45 5.51 5.45 5.49 78.7 78.7 0.4
2014-May-22 Thu 5.55 5.55 ### 5.44 ### ### 0.4
2014-May-21 Wed 5.55 ### 5.49 5.54 ### ### 0.4
2014-May-20 Tue 5.5 5.55 ### 5.55 81.8 81.8 ###
2014-May-19 Mon 5.59 5.59 5.5 5.53 16,785 93,072 ### ### ###
2014-May-16 Fri 5.56 5.59 5.5 5.59 76.9 76.9 ###
2014-May-15 Thu 5.57 5.57 5.45 5.56 1,073 ### ### ### 0.4
2014-May-14 Wed 5.53 5.57 5.53 5.57 ### ### 0.4
2014-May-13 Tue 5.48 5.57 5.48 5.57 86.1 86.1 0.4
2014-May-12 Mon 5.48 5.58 5.48 5.48 1,845 ### ### ### ###
2014-May-09 Fri ### ### 5.45 5.46 ### ### ###
2014-May-08 Thu ### ### 5.56 ### 17,479 ### 25.2 25.2 0.0
2014-May-07 Wed ### ### 5.59 5.59 15,243 ### 27.6 27.6 ###
2014-May-06 Tue ### ### ### ### 31,128 0 ### ### 0.0
2014-May-05 Mon ### ### 5.59 ### 28.8 28.8 0.0
2014-May-02 Fri ### ### ### ### 21,427 0 ### ### 0.0
2014-May-01 Thu ### 5.7 5.59 5.59 ### ### ###
2014-Apr-30 Wed ### ### 5.59 ### 73.0 73.0 0.0
2014-Apr-29 Tue ### 5.74 ### ### 84.1 84.1 0.0
2014-Apr-28 Mon ### 5.74 ### ### 80.9 80.9 0.0
2014-Apr-24 Thu 5.72 5.79 ### 5.78 27,874 ### ### ### 0.4
2014-Apr-23 Wed 5.7 5.75 5.59 5.7 31,521 178,724 69.1 69.1 0.4
2014-Apr-22 Tue 5.7 5.7 5.59 ### 33.5 33.5 0.0
2014-Apr-17 Thu 5.71 5.77 ### 5.7 11,549 ### 27.5 27.5 0.4
2014-Apr-16 Wed 5.7 5.79 5.7 5.72 ### ### 0.4
2014-Apr-15 Tue ### 5.87 ### 5.8 ### ### 0.4
2014-Apr-14 Mon 5.74 5.74 ### 5.7 ### ### 0.4
2014-Apr-11 Fri 5.77 5.77 5.71 5.74 ### ### 0.4
2014-Apr-10 Thu 5.77 5.77 ### 5.73 ### ### ###
2014-Apr-09 Wed 5.73 5.77 5.7 5.75 27,144 155,670 70.4 70.4 ###
2014-Apr-08 Tue 5.79 5.82 5.59 5.72 22.8 22.8 0.4
2014-Apr-07 Mon 5.75 5.81 5.59 5.7 25,923 ### ### ### 0.4
2014-Apr-04 Fri 5.8 5.85 ### 5.75 ### ### ###
2014-Apr-03 Thu 5.76 5.89 5.75 5.89 220,746 1,284,741 ### ### ###
2014-Apr-02 Wed ### 5.86 ### 5.78 24,681 ### ### ### 0.4
2014-Apr-01 Tue 5.7 5.81 ### ### 18,948 55,043 27.6 27.6 0.0
2014-Mar-31 Mon ### 5.74 ### 5.7 77.3 77.3 0.4
2014-Mar-28 Fri ### 5.73 ### ### ### ### 0.0
2014-Mar-27 Thu ### 5.8 5.5 ### ### ### 0.0
2014-Mar-26 Wed 5.89 ### ### 5.75 15.7 15.7 ###
2014-Mar-25 Tue 5.77 5.89 ### 5.84 83.4 83.4 0.4
2014-Mar-24 Mon 5.86 5.86 5.75 5.75 10,622 ### 16.9 16.9 ###
2014-Mar-21 Fri ### ### ### 5.75 42,780 0 ### ### ###
2014-Mar-20 Thu 5.8 ### 5.76 5.89 35,543 ### ### ### ###
2014-Mar-19 Wed 5.54 5.79 5.54 5.75 68,178 386,228 91.8 91.8 ###
2014-Mar-18 Tue ### ### 5.54 5.54 49,742 137,785 24.5 24.5 0.4
2014-Mar-17 Mon 5.56 5.59 5.51 5.55 30.9 30.9 ###
2014-Mar-14 Fri 5.51 ### 5.51 5.58 ### ### 0.4
2014-Mar-13 Thu 5.52 5.82 5.5 5.5 26,576 150,420 ### ### 0.4
2014-Mar-12 Wed 5.5 5.59 5.5 5.5 74.0 74.0 0.4
2014-Mar-11 Tue 5.53 5.58 5.5 5.58 47,677 ### ### ### 0.4
2014-Mar-10 Mon 5.5 5.59 5.5 5.55 13,888 ### ### ### ###
2014-Mar-07 Fri 5.52 ### 5.52 5.58 ### ### 0.4
2014-Mar-06 Thu ### ### 5.51 5.51 35,623 98,141 ### ### ###
2014-Mar-05 Wed ### 5.81 ### ### 25,185 ### ### ### 0.0
2014-Mar-04 Tue 5.73 5.73 ### 5.71 44,746 ### ### ### 0.4
2014-Mar-03 Mon 5.72 5.81 5.72 5.73 3,275 18,880 ### ### ###
2014-Feb-28 Fri 5.78 5.83 5.71 5.83 16,380 ### 81.3 81.3 ###
2014-Feb-27 Thu 5.73 ### 5.71 5.71 27,650 78,940 ### ### 0.4
2014-Feb-26 Wed 5.74 5.75 ### 5.75 73.7 73.7 ###
2014-Feb-25 Tue 5.75 ### ### ### ### ### 0.0
2014-Feb-24 Mon 5.7 5.75 ### 5.72 14,923 ### 73.0 73.0 0.4
2014-Feb-21 Fri ### 5.7 ### 5.7 76.8 76.8 0.4
2014-Feb-20 Thu ### ### 5.55 ### 134,288 372,649 72.0 72.0 0.0
2014-Feb-19 Wed ### ### 5.58 ### 34.7 34.7 0.0
2014-Feb-18 Tue 5.73 5.73 5.55 ### 26.7 26.7 0.0
2014-Feb-17 Mon 5.73 5.75 5.57 5.73 ### ### ###
2014-Feb-14 Fri 5.72 5.74 ### 5.74 ### ### 0.4
2014-Feb-13 Thu ### 5.72 ### 5.7 ### ### 0.4
2014-Feb-12 Wed ### 5.72 ### ### 65.1 65.1 0.0
2014-Feb-11 Tue 5.77 5.82 ### ### 25,558 74,373 13.1 13.1 0.0
2014-Feb-10 Mon 5.73 5.82 5.73 5.81 37,050 ### ### ### ###
2014-Feb-07 Fri 5.76 5.76 ### 5.72 ### ### 0.4
2014-Feb-06 Thu ### 5.75 ### ### ### ### 0.0
2014-Feb-05 Wed 5.82 5.82 ### 5.72 ### ### 0.4
2014-Feb-04 Tue 5.73 5.81 ### ### 168,286 488,870 21.0 21.0 0.0
2014-Feb-03 Mon 5.8 5.82 5.75 5.75 26.5 26.5 ###
2014-Jan-31 Fri ### ### 5.7 5.75 64,857 184,842 9.8 9.8 ###
2014-Jan-30 Thu 5.77 ### 5.7 5.89 51,488 146,740 ### ### ###
2014-Jan-29 Wed 5.7 ### ### 5.77 ### ### 0.4
2014-Jan-28 Tue ### 5.85 ### 5.75 49,550 ### 90.0 90.0 ###
2014-Jan-24 Fri 5.54 ### 5.44 5.58 55,823 ### 78.8 78.8 0.4
2014-Jan-23 Thu 5.4 5.59 5.4 5.59 47,981 263,655 ### ### ###
2014-Jan-22 Wed 5.4 5.5 ### ### ### ### 0.0
2014-Jan-21 Tue 5.4 5.4 ### ### 15,077 ### 20.7 20.7 0.0
2014-Jan-20 Mon ### ### ### ### 8,282 0 76.6 76.6 0.0
2014-Jan-17 Fri 5.4 5.42 ### ### ### ### 0.0
2014-Jan-16 Thu 5.29 5.4 5.29 ### 79.9 79.9 0.0
2014-Jan-15 Wed ### 5.4 ### ### 26.0 26.0 0.0
2014-Jan-14 Tue 5.22 5.4 5.2 5.29 138,027 731,543 87.5 87.5 0.4
2014-Jan-13 Mon ### ### 5.2 5.22 111,249 289,247 ### ### 0.4
2014-Jan-10 Fri 5.4 5.4 5.26 ### 173,844 926,588 ### ### 0.0
2014-Jan-09 Thu 5.4 5.42 ### 5.4 35,640 96,584 ### ### 0.4
2014-Jan-08 Wed 5.4 5.48 5.4 5.47 46,720 254,156 85.4 85.4 ###
2014-Jan-07 Tue ### 5.49 ### 5.45 ### ### ###
2014-Jan-06 Mon 5.5 5.5 ### 5.45 57,921 159,282 28.8 28.8 ###
2014-Jan-03 Fri 5.4 5.47 ### 5.43 77,081 ### 79.0 79.0 0.4
2014-Jan-02 Thu 5.41 5.41 ### ### ### ### 0.0
2013-Dec-31 Tue ### 5.4 ### ### 10,279 27,753 ### ### 0.0
2013-Dec-30 Mon 5.4 5.4 ### ### 19.4 19.4 0.0
2013-Dec-27 Fri ### ### 5.26 5.4 5.8 5.8 0.4
2013-Dec-24 Tue 5.25 ### 5.25 ### 27,755 72,856 76.3 76.3 0.0
2013-Dec-23 Mon 5.26 5.26 ### 5.25 27.5 27.5 0.4
2013-Dec-20 Fri 5.25 5.26 5.2 5.21 22.6 22.6 0.4
2013-Dec-19 Thu 5.25 ### 5.21 5.21 68,347 178,043 ### ### 0.4
2013-Dec-18 Wed 5.29 5.4 5.23 5.23 ### ### ###
2013-Dec-17 Tue ### 5.4 5.29 5.4 14,170 ### ### ### 0.4
2013-Dec-16 Mon ### 5.56 ### ### ### ### 0.0
2013-Dec-13 Fri 5.22 5.27 5.2 5.23 28,459 148,982 62.5 62.5 ###
2013-Dec-12 Thu 5.26 5.27 ### 5.21 247,959 653,371 27.7 27.7 0.4
2013-Dec-11 Wed ### ### ### ### 825,356 0 ### ### 0.0
2013-Dec-10 Tue ### ### 5.55 ### 363,941 ### 30.4 30.4 0.0
2013-Dec-09 Mon 5.79 5.79 ### 5.74 95,176 ### 32.5 32.5 0.4
2013-Dec-06 Fri 5.84 ### 5.81 5.81 24.4 24.4 ###
2013-Dec-05 Thu ### ### 5.82 5.82 16,951 49,327 27.9 27.9 0.4
2013-Dec-04 Wed 5.86 ### 5.86 5.87 ### ### ###
2013-Dec-03 Tue 5.86 ### 5.81 ### 32,770 ### 84.2 84.2 0.0
2013-Dec-02 Mon 5.86 ### 5.8 5.86 66,880 193,952 81.7 81.7 0.4
2013-Nov-29 Fri 5.74 5.88 5.74 5.88 ### ### 0.4
2013-Nov-28 Thu 5.88 5.89 5.73 5.77 ### ### 0.4
2013-Nov-27 Wed 5.88 5.88 5.74 5.78 ### ### 0.4
2013-Nov-26 Tue ### ### 5.74 5.88 29.0 29.0 0.4
2013-Nov-25 Mon 5.88 ### 5.81 5.85 ### ### 0.4
2013-Nov-22 Fri 5.8 ### 5.8 5.88 80.1 80.1 0.4
2013-Nov-21 Thu 5.82 5.85 5.78 5.8 33.2 33.2 0.4
2013-Nov-20 Wed 5.82 5.89 5.75 5.79 60,876 ### 33.8 33.8 ###
2013-Nov-19 Tue 5.84 6 5.81 ### 83.9 83.9 0.0
2013-Nov-18 Mon 5.89 ### 5.81 5.81 26.6 26.6 ###
2013-Nov-15 Fri ### ### 5.83 5.88 23.4 23.4 0.4
2013-Nov-14 Thu 5.85 5.89 5.77 5.85 67.3 67.3 0.4
2013-Nov-13 Wed 5.87 5.89 5.78 5.85 19,840 ### ### ### 0.4
2013-Nov-12 Tue 5.86 6 5.86 5.88 115,988 ### 78.2 78.2 0.4
2013-Nov-11 Mon ### ### 5.78 5.78 ### ### 0.4
2013-Nov-08 Fri ### ### ### ### 82.8 82.8 0.0
2013-Nov-07 Thu ### ### ### ### 10,157 0 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 26.2 26.2 0.0
2013-Nov-05 Tue 6 6 ### ### 47,449 142,347 24.0 24.0 0.0
2013-Nov-04 Mon ### ### ### ### 73,641 0 ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 23.9 23.9 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### ### ### 107,156 0 ### ### 0.0
2013-Oct-29 Tue ### ### ### 6 45,276 0 79.7 79.7 0.4
2013-Oct-28 Mon ### ### ### ### 72.9 72.9 0.0
2013-Oct-25 Fri ### ### ### ### 170,183 0 73.6 73.6 0.0
2013-Oct-24 Thu ### ### ### ### 410,754 0 ### ### 0.0
2013-Oct-23 Wed ### ### 6 6 61,555 ### ### ### 0.4
2013-Oct-22 Tue ### ### ### ### 972,272 0 70.5 70.5 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 2,687 0 71.5 71.5 0.0
2013-Oct-17 Thu ### ### ### ### 69,857 0 ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 15,181 0 71.9 71.9 0.0
2013-Oct-15 Tue ### ### ### ### 78.4 78.4 0.0
2013-Oct-14 Mon ### ### ### ### 3,744 0 24.1 24.1 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### 6.2 ### ### ### ### 0.0
2013-Oct-09 Wed ### ### ### ### 41,040 0 ### ### 0.0
2013-Oct-08 Tue ### 6.23 ### ### 86.6 86.6 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### ### ### 2,172 0 30.8 30.8 0.0
2013-Oct-03 Thu ### ### ### ### 54,779 0 19.1 19.1 0.0
2013-Oct-02 Wed 6.25 6.25 ### 6.23 29.0 29.0 0.4
2013-Oct-01 Tue ### ### ### 6.24 23,072 0 25.9 25.9 0.4
2013-Sep-30 Mon ### 6.41 6.28 ### 80.5 80.5 0.0
2013-Sep-27 Fri 6.24 ### 6.24 ### 9,358 ### ### ### 0.0
2013-Sep-26 Thu 6.28 6.28 6.23 6.26 ### ### 0.4
2013-Sep-25 Wed 6.27 6.27 ### 6.26 191,576 ### ### ### 0.4
2013-Sep-24 Tue ### ### 6.22 6.27 42,925 ### 22.3 22.3 0.4
2013-Sep-23 Mon 6.49 6.49 ### ### 21.2 21.2 0.0
2013-Sep-20 Fri 6.44 6.5 6.43 6.5 658,151 4,254,946 79.9 79.9 0.5
2013-Sep-19 Thu ### 6.44 6.28 6.4 ### ### 0.5
2013-Sep-18 Wed 6.26 6.26 6.23 6.26 ### ### 0.4
2013-Sep-17 Tue ### 6.28 ### ### 72.6 72.6 0.0
2013-Sep-16 Mon 6.28 6.28 ### 6.21 ### ### ###
2013-Sep-13 Fri 6.2 ### ### 6.25 309,472 0 ### ### ###
2013-Sep-12 Thu ### ### ### 6.23 260,056 0 86.8 86.8 0.4
2013-Sep-11 Wed ### ### ### ### 845,945 0 ### ### 0.0
2013-Sep-10 Tue ### ### ### 6 ### ### 0.4
2013-Sep-09 Mon ### ### ### ### 25.2 25.2 0.0
2013-Sep-06 Fri ### ### 6 6 24.5 24.5 0.4
2013-Sep-05 Thu ### ### ### 6 ### ### 0.4
2013-Sep-04 Wed ### ### 6 6 148,172 ### 20.3 20.3 0.4
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### ### ### ### 69,358 0 ### ### 0.0
2013-Aug-30 Fri 6.25 6.25 ### ### ### ### 0.0
2013-Aug-29 Thu 6.2 ### ### 6.2 73.5 73.5 0.4
2013-Aug-28 Wed ### ### ### ### 81.1 81.1 0.0
2013-Aug-27 Tue ### ### ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 111,077 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### 6 224,259 0 21.7 21.7 0.4
2013-Aug-22 Thu ### ### ### ### 27.5 27.5 0.0
2013-Aug-21 Wed ### ### ### ### 24.7 24.7 0.0
2013-Aug-20 Tue ### 6.22 ### ### 9,843 ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### 212,385 0 21.0 21.0 0.0
2013-Aug-16 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-15 Thu ### ### ### ### 67,081 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 477,483 0 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 15.4 15.4 0.0
2013-Aug-12 Mon 6.25 6.25 ### ### ### ### 0.0
2013-Aug-09 Fri 6.29 ### 6.29 ### 72.0 72.0 0.0
2013-Aug-08 Thu 6.25 ### 6.22 6.24 24.4 24.4 0.4
2013-Aug-07 Wed 6.2 6.25 ### 6.2 252,556 ### ### ### 0.4
2013-Aug-06 Tue ### 6.22 ### ### 448,154 1,393,758 ### ### 0.0
2013-Aug-05 Mon 5.76 ### 5.76 ### ### ### 0.0
2013-Aug-02 Fri 6.49 6.49 ### ### ### ### 0.0
2013-Aug-01 Thu 6.45 6.45 ### 6.4 28.1 28.1 0.5
2013-Jul-31 Wed 6.48 6.48 ### 6.42 49,381 ### ### ### 0.5
2013-Jul-30 Tue 6.5 ### 6.46 ### 164,324 ### ### ### 0.0
2013-Jul-29 Mon 6.43 6.49 6.43 6.49 ### ### ###
2013-Jul-26 Fri ### 6.45 ### 6.43 30,929 99,746 ### ### ###
2013-Jul-25 Thu ### ### 6.2 ### 144,085 ### 78.3 78.3 0.0
2013-Jul-24 Wed 6.49 6.49 6.44 6.46 ### ### ###
2013-Jul-23 Tue 6.45 6.52 6.45 6.49 76.2 76.2 ###
2013-Jul-22 Mon 6.46 6.48 6.43 6.43 24,570 ### 28.5 28.5 ###
2013-Jul-19 Fri 6.42 6.51 6.42 6.51 ### ### ###
2013-Jul-18 Thu 6.4 6.41 ### 6.4 73.4 73.4 0.5
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue 6.4 6.4 ### ### 57,228 183,129 ### ### 0.0
2013-Jul-15 Mon ### 6.42 ### ### 72.9 72.9 0.0
2013-Jul-12 Fri 6.28 ### 6.28 ### 128,188 ### ### ### 0.0
2013-Jul-11 Thu ### ### 6.28 ### 39,287 ### 21.3 21.3 0.0
2013-Jul-10 Wed ### ### 6.27 ### 19,620 ### 29.6 29.6 0.0
2013-Jul-09 Tue ### ### ### ### 54,151 0 68.8 68.8 0.0
2013-Jul-08 Mon 6.27 6.42 6.27 ### 14,254 90,441 ### ### 0.0
2013-Jul-05 Fri 6.27 ### 6.27 6.27 17,021 ### ### ### 0.4
2013-Jul-04 Thu 6.29 ### 6.25 6.25 ### ### ###
2013-Jul-03 Wed 6.21 6.25 ### 6.25 262,380 ### 79.0 79.0 ###
2013-Jul-02 Tue 6.2 6.21 ### 6.21 1,845 5,728 ### ### ###
2013-Jul-01 Mon 6.2 6.25 6.2 6.25 80.5 80.5 ###
2013-Jun-28 Fri ### 6.2 ### ### 70.0 70.0 0.0
2013-Jun-27 Thu ### ### ### ### 5,573 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 73.8 73.8 0.0
2013-Jun-25 Tue ### 6 ### 6 ### ### 0.4
2013-Jun-24 Mon ### 6 ### ### 10,820 ### ### ### 0.0
2013-Jun-21 Fri ### ### ### ### 465,951 0 21.7 21.7 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 42,420 0 ### ### 0.0
2013-Jun-18 Tue ### ### 6 ### ### ### 0.0
2013-Jun-17 Mon ### ### 6 ### ### ### 0.0
2013-Jun-14 Fri ### ### ### ### 440,274 0 ### ### 0.0
2013-Jun-13 Thu ### ### 6 ### ### ### 0.0
2013-Jun-12 Wed ### ### ### ### 22,827 0 25.2 25.2 0.0
2013-Jun-11 Tue ### ### ### ### 76.9 76.9 0.0
2013-Jun-07 Fri ### ### ### ### 49,042 0 ### ### 0.0
2013-Jun-06 Thu 6.2 6.2 ### ### 190,879 591,724 20.5 20.5 0.0
2013-Jun-05 Wed ### ### ### ### 29,850 0 25.5 25.5 0.0
2013-Jun-04 Tue ### ### 6.25 ### 281,353 879,228 67.3 67.3 0.0
2013-Jun-03 Mon 6.42 6.42 6.22 6.42 75.2 75.2 0.5
2013-May-31 Fri 6.57 6.57 ### 6.44 15.9 15.9 0.5
2013-May-30 Thu 6.55 6.58 6.46 6.46 178,977 ### ### ### ###
2013-May-29 Wed 6.46 ### 6.46 6.58 38,729 ### ### ### 0.5
2013-May-28 Tue ### 6.4 ### ### ### ### 0.0
2013-May-27 Mon 6.5 6.5 6.25 6.26 ### ### 0.4
2013-May-24 Fri ### ### 6.48 6.55 28.6 28.6 0.5
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed 6.7 6.7 ### ### 183,482 ### 37.7 37.7 0.0
2013-May-21 Tue 6.7 6.75 6.7 6.75 81.8 81.8 0.5
2013-May-20 Mon ### 6.7 ### ### ### ### 0.0
2013-May-17 Fri 6.7 6.7 ### ### 69,285 ### 31.8 31.8 0.0
2013-May-16 Thu ### 6.7 ### ### 24,752 ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 613,356 0 77.2 77.2 0.0
2013-May-14 Tue ### ### ### ### 29,985 0 26.9 26.9 0.0
2013-May-13 Mon 6.57 6.72 6.57 ### 38,178 ### ### ### 0.0
2013-May-10 Fri 6.55 ### 6.55 6.57 20,945 ### ### ### ###
2013-May-09 Thu 6.52 6.56 6.48 6.56 56,257 ### 72.1 72.1 0.5
2013-May-08 Wed 6.57 ### 6.46 6.52 218,649 ### 21.0 21.0 0.5
2013-May-07 Tue ### ### 6.55 ### 59,525 194,944 ### ### 0.0
2013-May-06 Mon ### ### ### ### ### ### 0.0
2013-May-03 Fri ### ### 6.5 6.55 88,577 287,875 26.3 26.3 0.5
2013-May-02 Thu ### ### ### ### 174,074 0 39.0 39.0 0.0
2013-May-01 Wed ### 6.7 ### ### 313,549 1,050,389 80.0 80.0 0.0
2013-Apr-30 Tue 6.4 6.5 6.4 6.48 713,752 ### ### ### 0.5
2013-Apr-29 Mon 6.2 ### ### ### 87.3 87.3 0.0
2013-Apr-26 Fri ### ### ### ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 71.2 71.2 0.0
2013-Apr-23 Tue 5.86 5.86 5.84 5.86 33,826 197,882 74.2 74.2 0.4
2013-Apr-22 Mon 5.8 5.8 5.77 5.79 ### ### ###
2013-Apr-19 Fri 5.84 5.84 5.8 5.8 ### ### 0.4
2013-Apr-18 Thu 5.88 5.88 5.85 5.85 ### ### 0.4
2013-Apr-17 Wed ### ### 5.86 5.86 28.7 28.7 0.4
2013-Apr-16 Tue ### ### ### ### 71.4 71.4 0.0
2013-Apr-15 Mon 6 ### ### ### 412,776 0 ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 77.6 77.6 0.0
2013-Apr-11 Thu ### ### ### ### 70.1 70.1 0.0
2013-Apr-10 Wed ### ### ### ### 73.1 73.1 0.0
2013-Apr-09 Tue ### ### 5.8 5.88 222,445 ### ### ### 0.4
2013-Apr-08 Mon ### ### 6 6 23.4 23.4 0.4
2013-Apr-05 Fri ### ### ### ### 152,578 0 ### ### 0.0
2013-Apr-04 Thu 6 6 ### ### 340,450 1,021,350 ### ### 0.0
2013-Apr-03 Wed 6 ### 6 6 337,422 ### 80.3 80.3 0.4
2013-Apr-02 Tue ### ### ### 6 141,623 0 33.6 33.6 0.4
2013-Mar-28 Thu 6 ### 6 6 71.8 71.8 0.4
2013-Mar-27 Wed 5.86 ### 5.84 6 1,287,525 3,759,573 ### ### 0.4
2013-Mar-26 Tue 5.56 5.75 5.56 5.7 88.3 88.3 0.4
2013-Mar-25 Mon 5.55 ### 5.55 ### 22,840 63,381 79.6 79.6 0.0
2013-Mar-22 Fri 5.54 ### 5.5 ### 84.2 84.2 0.0
2013-Mar-21 Thu 5.56 5.58 5.52 5.54 34.3 34.3 0.4
2013-Mar-20 Wed ### ### ### ### 33,029 0 ### ### 0.0
2013-Mar-19 Tue ### ### 5.56 5.58 419,654 ### ### ### 0.4
2013-Mar-18 Mon 5.52 ### 5.5 ### 381,427 1,048,924 ### ### 0.0
2013-Mar-15 Fri 5.7 5.7 ### ### ### ### 0.0
2013-Mar-14 Thu 5.55 ### 5.54 5.58 81.9 81.9 0.4
2013-Mar-13 Wed 5.5 5.53 5.5 5.53 10,180 56,142 77.9 77.9 ###
2013-Mar-12 Tue ### ### 5.53 5.53 31,884 88,159 ### ### ###
2013-Mar-11 Mon 5.5 5.52 5.5 5.52 ### ### 0.4
2013-Mar-08 Fri 5.58 5.58 5.55 5.55 10,773 59,951 24.9 24.9 ###
2013-Mar-07 Thu 5.56 5.59 5.56 5.58 76.3 76.3 0.4
2013-Mar-06 Wed ### ### 5.57 ### 24.7 24.7 0.0
2013-Mar-05 Tue ### ### 5.58 ### 26,186 73,058 ### ### 0.0
2013-Mar-04 Mon 5.55 5.55 5.52 5.54 137,423 ### ### ### 0.4
2013-Mar-01 Fri 5.59 5.59 5.59 5.59 ### ### ###
2013-Feb-28 Thu 5.75 5.75 ### ### ### ### 0.0
2013-Feb-27 Wed 5.85 5.85 5.8 5.8 32,659 ### 25.9 25.9 0.4
2013-Feb-26 Tue 5.85 5.86 5.85 5.85 27,944 ### 70.8 70.8 0.4
2013-Feb-25 Mon 5.89 ### 5.85 ### ### ### 0.0
2013-Feb-22 Fri 5.88 ### 5.88 ### 26,989 79,347 71.2 71.2 0.0
2013-Feb-21 Thu 5.88 ### 5.88 ### 116,059 ### 87.0 87.0 0.0
2013-Feb-20 Wed 5.85 ### 5.85 5.85 ### ### 0.4
2013-Feb-19 Tue 5.87 ### 5.8 5.8 25.3 25.3 0.4
2013-Feb-18 Mon 5.85 5.86 5.85 5.85 ### ### 0.4
2013-Feb-15 Fri ### ### 5.85 5.87 137,777 ### 23.9 23.9 ###
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### 5.87 ### 1,036,146 3,041,088 ### ### 0.0
2013-Feb-12 Tue 5.89 ### 5.89 ### 72.2 72.2 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 68.0 68.0 0.0
2013-Feb-07 Thu 5.89 ### 5.89 ### ### ### 0.0
2013-Feb-06 Wed 5.86 5.86 5.82 5.86 67.7 67.7 0.4
2013-Feb-05 Tue 5.85 5.85 5.75 5.84 782,070 ### ### ### 0.4
2013-Feb-04 Mon 5.86 5.86 5.8 5.82 106,285 619,641 ### ### 0.4
2013-Feb-01 Fri ### 6 ### 5.73 ### ### ###
2013-Jan-31 Thu ### ### ### ### 88,176 0 74.4 74.4 0.0
2013-Jan-30 Wed ### ### ### ### 88,454 0 ### ### 0.0
2013-Jan-29 Tue ### 5.7 ### ### ### ### 0.0
2013-Jan-25 Fri 5.81 5.85 5.77 5.77 23.0 23.0 0.4
2013-Jan-24 Thu 5.8 5.85 5.8 5.84 ### ### 0.4
2013-Jan-23 Wed 5.74 5.8 5.74 5.74 ### ### 0.4


<< Previous 1 2 3 4 5 6 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 2025-06-19 07:09:44 thru 2025-06-19 07:09:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000