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

Currently Mon 26-Mar-16 11:57:35 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

(FXL) FLEXIGROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for FXL    Limits Next Section


Company Details for (FXL) FLEXIGROUP LIMITED

Listing Code FXL
Listing Name FLEXIGROUP LIMITED
GICS Sector Diversified Financials
ISIN Name FLEXIGROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FXL1


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for FXL .. Friday 27th November 2020

FXL 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 0.22 ### 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FXL) FLEXIGROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Dec-03 Thu 2.81 ### 2.8 2.87 1,188,654 ### 85.0 85.0 ###
2015-Dec-02 Wed 2.85 2.87 2.79 2.82 ### ### ###
2015-Dec-01 Tue 2.77 2.85 2.77 2.85 1,563,387 ### 87.2 87.2 ###
2015-Nov-30 Mon 2.74 2.78 2.72 2.77 82.1 82.1 0.2
2015-Nov-27 Fri 2.77 2.8 2.74 2.77 79.5 79.5 0.2
2015-Nov-26 Thu 2.75 2.78 2.72 2.74 1,312,087 ### ### ### 0.2
2015-Nov-25 Wed 2.78 2.78 2.72 2.75 1,330,372 3,658,523 ### ### ###
2015-Nov-24 Tue 2.85 2.89 2.775 2.78 1,478,378 ### ### ### 0.2
2015-Nov-23 Mon 2.85 2.87 2.81 2.85 1,430,645 ### 68.5 68.5 ###
2015-Nov-20 Fri 2.85 ### 2.84 2.85 1,386,585 1,968,950 68.2 68.2 ###
2015-Nov-19 Thu ### ### 2.775 2.84 1,769,548 2,455,247 10.4 10.4 0.2
2015-Nov-18 Wed 2.84 ### 2.79 ### 946,788 ### 91.0 91.0 0.0
2015-Nov-17 Tue 2.8 2.88 2.76 2.85 1,252,928 3,533,256 ### ### ###
2015-Nov-16 Mon 2.7 2.76 ### 2.74 1,568,170 2,164,074 81.4 81.4 0.2
2015-Nov-13 Fri 2.82 2.82 2.71 2.75 1,675,947 ### 15.7 15.7 ###
2015-Nov-12 Thu 2.87 2.88 2.83 2.85 889,240 2,538,780 28.1 28.1 ###
2015-Nov-11 Wed ### ### 2.84 2.86 664,589 ### ### ### 0.2
2015-Nov-10 Tue ### ### 2.85 2.88 ### ### 0.2
2015-Nov-09 Mon 3 ### 2.88 ### 1,168,788 1,683,054 34.8 34.8 0.0
2015-Nov-06 Fri ### ### 3 ### ### ### 0.0
2015-Nov-05 Thu ### ### 3 ### 83.0 83.0 0.0
2015-Nov-04 Wed ### ### ### ### ### ### 0.0
2015-Nov-03 Tue 2.88 ### 2.87 ### 89.0 89.0 0.0
2015-Nov-02 Mon 3 3 2.81 2.85 3,375,255 ### 9.4 9.4 ###
2015-Oct-30 Fri 2.89 ### 2.84 ### ### ### 0.0
2015-Oct-29 Thu 2.72 ### 2.72 ### 95.9 95.9 0.0
2015-Oct-28 Wed 2.55 2.55 2.55 2.55 0 0.2
2015-Oct-27 Tue 2.55 2.55 2.55 2.55 0 0.2
2015-Oct-26 Mon 2.58 ### 2.54 2.55 640,221 813,080 25.1 25.1 0.2
2015-Oct-23 Fri 2.51 2.57 2.51 2.57 982,745 2,496,172 ### ### ###
2015-Oct-22 Thu 2.51 2.53 2.43 2.48 1,735,487 ### 20.2 20.2 0.2
2015-Oct-21 Wed 2.49 2.53 2.43 2.52 ### ### ###
2015-Oct-20 Tue 2.52 2.55 2.49 2.49 476,488 1,200,749 23.8 23.8 0.2
2015-Oct-19 Mon 2.55 2.58 2.51 2.52 26.3 26.3 ###
2015-Oct-16 Fri 2.57 ### 2.54 2.56 29.8 29.8 0.2
2015-Oct-15 Thu 2.49 2.55 2.46 2.55 1,805,227 ### 83.3 83.3 0.2
2015-Oct-14 Wed 2.51 2.51 2.45 2.49 834,185 2,068,778 23.9 23.9 0.2
2015-Oct-13 Tue 2.54 2.55 2.5 2.52 ### ### ###
2015-Oct-12 Mon 2.52 2.55 2.51 2.53 73.4 73.4 ###
2015-Oct-09 Fri 2.54 2.57 2.53 2.53 1,263,047 ### 25.2 25.2 ###
2015-Oct-08 Thu 2.52 2.53 2.48 2.49 22.0 22.0 0.2
2015-Oct-07 Wed 2.52 2.52 2.46 2.5 936,580 2,332,084 ### ### 0.2
2015-Oct-06 Tue 2.5 2.53 2.48 2.5 759,446 ### 76.8 76.8 0.2
2015-Oct-05 Mon 2.46 ### 2.43 2.48 ### ### 0.2
2015-Oct-02 Fri ### 2.5 ### 2.46 1,180,425 ### ### ### 0.2
2015-Oct-01 Thu ### 2.4 ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### 1,053,375 0 77.9 77.9 0.0
2015-Sep-29 Tue ### ### 2.28 2.28 ### ### 0.2
2015-Sep-28 Mon 2.42 2.46 ### 2.42 ### ### 0.2
2015-Sep-25 Fri 2.44 2.45 ### 2.4 911,824 1,116,984 19.0 19.0 ###
2015-Sep-24 Thu 2.46 2.49 ### ### ### ### 0.0
2015-Sep-23 Wed 2.47 2.5 2.45 2.46 ### ### 0.2
2015-Sep-22 Tue 2.53 2.53 2.49 2.5 288,848 ### ### ### 0.2
2015-Sep-21 Mon 2.51 2.51 2.45 2.49 707,125 1,753,670 29.0 29.0 0.2
2015-Sep-18 Fri 2.57 ### 2.5 2.53 ### ### ###
2015-Sep-17 Thu ### ### 2.56 2.58 1,057,327 1,353,378 ### ### 0.2
2015-Sep-16 Wed 2.47 2.59 2.46 2.59 999,246 ### 93.9 93.9 0.2
2015-Sep-15 Tue 2.51 2.52 2.44 2.46 ### ### 0.2
2015-Sep-14 Mon 2.51 2.54 2.48 2.5 1,134,358 ### 32.8 32.8 0.2
2015-Sep-11 Fri 2.55 2.58 2.51 2.51 ### ### ###
2015-Sep-10 Thu 2.51 2.54 2.47 2.51 74.1 74.1 ###
2015-Sep-09 Wed ### ### 2.55 2.55 1,522,144 ### 10.8 10.8 0.2
2015-Sep-08 Tue 2.58 2.7 2.58 ### 718,855 1,897,777 91.4 91.4 0.0
2015-Sep-07 Mon 2.55 2.58 2.51 2.56 75.2 75.2 0.2
2015-Sep-04 Fri 2.56 ### 2.53 2.56 ### ### 0.2
2015-Sep-03 Thu ### 2.7 ### 2.57 ### ### ###
2015-Sep-02 Wed ### ### ### ### 22.0 22.0 0.0
2015-Sep-01 Tue 2.81 2.84 ### ### ### ### 0.0
2015-Aug-31 Mon 2.86 2.88 ### 2.83 ### ### 0.2
2015-Aug-28 Fri ### ### 2.82 2.86 ### ### 0.2
2015-Aug-27 Thu ### ### 2.85 2.89 26.6 26.6 ###
2015-Aug-26 Wed 2.85 2.88 2.82 2.86 ### ### 0.2
2015-Aug-25 Tue ### ### ### 2.89 90.6 90.6 ###
2015-Aug-24 Mon ### 2.72 ### 2.72 ### ### 0.2
2015-Aug-21 Fri ### 2.74 ### 2.72 1,908,373 2,614,471 ### ### 0.2
2015-Aug-20 Thu ### ### ### ### 1,574,754 0 82.7 82.7 0.0
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue ### ### ### ### 84.7 84.7 0.0
2015-Aug-17 Mon 2.7 2.74 ### ### 18.4 18.4 0.0
2015-Aug-14 Fri 2.42 2.58 ### 2.53 3,820,521 4,928,472 ### ### ###
2015-Aug-13 Thu 2.45 2.47 ### ### ### ### 0.0
2015-Aug-12 Wed ### ### ### 2.4 6,012,084 0 3.8 3.8 ###
2015-Aug-11 Tue 2.7 2.76 2.53 2.57 10,610,621 ### 7.6 7.6 ###
2015-Aug-10 Mon ### ### ### ### 1,387,171 0 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 1,662,451 0 12.9 12.9 0.0
2015-Aug-06 Thu ### 3.2 ### ### ### ### 0.0
2015-Aug-05 Wed ### 3.2 ### 3.2 ### ### 0.2
2015-Aug-04 Tue ### ### ### ### 26.7 26.7 0.0
2015-Aug-03 Mon ### ### 3.045 ### 546,725 832,388 79.0 79.0 0.0
2015-Jul-31 Fri ### ### ### ### 762,382 0 21.0 21.0 0.0
2015-Jul-30 Thu ### ### 3.045 ### 425,244 ### ### ### 0.0
2015-Jul-29 Wed ### ### 3 ### 829,373 1,244,059 ### ### 0.0
2015-Jul-28 Tue ### 3 ### ### 480,971 721,456 ### ### 0.0
2015-Jul-27 Mon ### 3 ### ### 21.8 21.8 0.0
2015-Jul-24 Fri ### 3 ### ### 80.2 80.2 0.0
2015-Jul-23 Thu ### ### ### ### 692,840 0 ### ### 0.0
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 808,982 0 19.6 19.6 0.0
2015-Jul-17 Fri ### ### ### ### 71.2 71.2 0.0
2015-Jul-16 Thu ### ### ### ### 1,112,956 0 ### ### 0.0
2015-Jul-15 Wed 3 ### ### ### 16.4 16.4 0.0
2015-Jul-14 Tue ### ### ### 3 554,559 0 68.5 68.5 0.2
2015-Jul-13 Mon ### ### ### ### ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 932,355 0 ### ### 0.0
2015-Jul-09 Thu 2.86 ### ### ### 83.6 83.6 0.0
2015-Jul-08 Wed ### ### 2.88 2.89 ### ### ###
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### 2.87 2.89 1,357,740 1,948,356 34.4 34.4 ###
2015-Jul-03 Fri ### ### ### ### 1,746,725 0 ### ### 0.0
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed ### ### 2.88 ### 966,855 1,392,271 73.3 73.3 0.0
2015-Jun-30 Tue ### ### 2.85 ### ### ### 0.0
2015-Jun-29 Mon ### ### 2.89 ### 1,521,049 ### ### ### 0.0
2015-Jun-26 Fri ### 3 2.87 ### 30.1 30.1 0.0
2015-Jun-25 Thu ### ### ### ### 1,982,588 0 24.8 24.8 0.0
2015-Jun-24 Wed 3.21 3.24 ### ### 5.5 5.5 0.0
2015-Jun-23 Tue ### ### ### ### 7.7 7.7 0.0
2015-Jun-22 Mon 3.43 3.46 3.4 3.43 73.3 73.3 0.2
2015-Jun-19 Fri ### 3.46 ### 3.44 919,544 ### ### ### 0.2
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed ### 3.46 ### 3.41 855,727 ### 82.2 82.2 ###
2015-Jun-16 Tue ### ### ### ### 613,382 0 ### ### 0.0
2015-Jun-15 Mon ### ### 3.29 ### 33.8 33.8 0.0
2015-Jun-12 Fri ### ### 3.29 ### ### ### 0.0
2015-Jun-11 Thu 3.29 ### 3.25 ### 982,526 ### 83.1 83.1 0.0
2015-Jun-10 Wed 3.28 ### 3.23 3.26 996,558 1,609,441 27.9 27.9 0.2
2015-Jun-09 Tue ### ### 3.25 3.26 702,574 1,141,682 16.5 16.5 0.2
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu 3.4 3.46 ### ### 1,241,878 2,148,448 29.5 29.5 0.0
2015-Jun-03 Wed 3.46 3.48 3.22 ### 2,258,854 ### ### ### 0.0
2015-Jun-02 Tue 3.56 3.57 3.45 3.48 658,279 2,310,559 20.6 20.6 0.2
2015-Jun-01 Mon ### ### 3.54 3.54 19.1 19.1 0.3
2015-May-29 Fri ### 3.625 3.59 ### ### ### 0.0
2015-May-28 Thu 3.56 ### 3.53 ### ### ### 0.0
2015-May-27 Wed 3.57 ### 3.54 3.56 ### ### 0.3
2015-May-26 Tue 3.59 ### 3.57 3.59 ### ### ###
2015-May-25 Mon ### ### 3.56 3.59 28.3 28.3 ###
2015-May-22 Fri 3.55 ### 3.52 ### 83.0 83.0 0.0
2015-May-21 Thu 3.55 3.55 3.5 3.54 ### ### 0.3
2015-May-20 Wed 3.57 ### 3.53 3.54 844,947 ### 24.6 24.6 0.3
2015-May-19 Tue ### ### 3.56 3.59 ### ### ###
2015-May-18 Mon ### ### 3.555 3.56 1,115,089 1,982,070 15.5 15.5 0.3
2015-May-15 Fri 3.49 ### 3.49 ### 94.5 94.5 0.0
2015-May-14 Thu 3.48 3.51 3.44 3.48 ### ### 0.2
2015-May-13 Wed ### 3.5 ### 3.48 1,157,920 ### ### ### 0.2
2015-May-12 Tue ### 3.4 ### 3.4 739,947 ### 82.8 82.8 0.2
2015-May-11 Mon ### ### ### ### ### ### 0.0
2015-May-08 Fri ### 3.42 ### ### ### ### 0.0
2015-May-07 Thu ### 3.43 ### ### 673,386 1,154,856 ### ### 0.0
2015-May-06 Wed ### 3.46 ### 3.45 808,852 ### ### ### ###
2015-May-05 Tue 3.43 3.48 ### 3.43 1,090,247 1,897,029 76.1 76.1 0.2
2015-May-04 Mon 3.46 3.49 ### 3.43 ### ### 0.2
2015-May-01 Fri ### 3.47 ### 3.44 80.7 80.7 0.2
2015-Apr-30 Thu ### 3.45 ### 3.41 ### ### ###
2015-Apr-29 Wed 3.42 3.44 ### ### 336,781 ### ### ### 0.0
2015-Apr-28 Tue 3.41 3.44 ### 3.42 78.0 78.0 0.2
2015-Apr-27 Mon ### 3.42 ### 3.41 ### ### ###
2015-Apr-24 Fri 3.4 3.41 ### 3.4 237,978 405,752 63.7 63.7 0.2
2015-Apr-23 Thu 3.43 3.45 3.345 ### 320,644 1,089,387 18.3 18.3 0.0
2015-Apr-22 Wed 3.42 3.49 3.4 3.43 ### ### 0.2
2015-Apr-21 Tue ### 3.44 ### 3.42 566,056 ### ### ### 0.2
2015-Apr-20 Mon ### ### 3.325 ### 29.3 29.3 0.0
2015-Apr-17 Fri 3.5 3.5 ### ### ### ### 0.0
2015-Apr-16 Thu 3.5 3.51 3.46 3.46 ### ### 0.2
2015-Apr-15 Wed 3.53 3.53 3.45 3.47 895,349 ### 19.7 19.7 0.2
2015-Apr-14 Tue 3.51 3.59 3.5 3.53 810,356 ### 75.3 75.3 0.3
2015-Apr-13 Mon 3.51 3.58 3.5 3.5 34.3 34.3 0.3
2015-Apr-10 Fri 3.48 3.51 3.48 3.49 325,059 1,136,081 ### ### ###
2015-Apr-09 Thu 3.51 3.52 3.46 3.46 19.2 19.2 0.2
2015-Apr-08 Wed 3.53 3.53 3.46 3.51 418,649 1,463,178 22.2 22.2 ###
2015-Apr-07 Tue 3.55 3.58 3.47 3.5 567,389 2,000,046 23.8 23.8 0.3
2015-Apr-02 Thu 3.48 3.57 3.48 3.54 393,572 1,387,341 82.5 82.5 0.3
2015-Apr-01 Wed 3.45 3.51 3.45 3.48 79.9 79.9 0.2
2015-Mar-31 Tue 3.47 3.5 3.44 3.45 25.2 25.2 ###
2015-Mar-30 Mon 3.53 3.53 3.43 3.44 15.7 15.7 0.2
2015-Mar-27 Fri 3.5 3.57 3.5 3.55 530,259 ### ### ### ###
2015-Mar-26 Thu 3.54 3.55 3.49 3.5 409,726 ### ### ### 0.3
2015-Mar-25 Wed 3.56 3.59 3.56 3.58 587,053 ### ### ### 0.3
2015-Mar-24 Tue 3.58 3.59 3.545 3.55 367,476 1,310,970 ### ### ###
2015-Mar-23 Mon ### ### 3.55 3.58 688,259 1,221,659 ### ### 0.3
2015-Mar-20 Fri ### ### 3.57 ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 20.4 20.4 0.0
2015-Mar-18 Wed ### ### 3.545 ### 522,320 ### 19.7 19.7 0.0
2015-Mar-17 Tue 3.51 ### 3.51 ### ### ### 0.0
2015-Mar-16 Mon 3.52 3.54 3.45 3.49 838,021 2,928,883 26.2 26.2 ###
2015-Mar-13 Fri 3.54 3.58 3.45 3.51 598,444 ### 22.4 22.4 ###
2015-Mar-12 Thu 3.45 3.57 3.45 3.54 803,076 ### 87.0 87.0 0.3
2015-Mar-11 Wed 3.44 3.54 3.41 3.46 2,058,880 ### 73.0 73.0 0.2
2015-Mar-10 Tue ### ### 3.56 3.57 1,410,784 ### 15.0 15.0 0.3
2015-Mar-09 Mon 3.71 ### ### ### ### ### 0.0
2015-Mar-06 Fri 3.71 3.74 ### 3.71 ### ### ###
2015-Mar-05 Thu ### 3.75 ### 3.7 74.8 74.8 0.3
2015-Mar-04 Wed 3.53 3.77 3.52 ### ### ### 0.0
2015-Mar-03 Tue 3.53 3.53 3.46 3.5 859,074 ### 33.5 33.5 0.3
2015-Mar-02 Mon 3.51 3.55 ### 3.52 1,032,159 1,832,082 ### ### ###
2015-Feb-27 Fri 3.53 3.53 3.47 3.51 719,373 ### 24.0 24.0 ###
2015-Feb-26 Thu 3.52 3.53 3.47 3.53 956,345 ### 72.1 72.1 0.3
2015-Feb-25 Wed 3.53 3.54 3.5 3.53 772,044 ### 69.0 69.0 0.3
2015-Feb-24 Tue 3.56 3.57 3.52 3.52 ### ### ###
2015-Feb-23 Mon 3.58 3.58 3.53 3.54 23.2 23.2 0.3
2015-Feb-20 Fri 3.58 ### 3.52 3.54 689,940 ### 25.8 25.8 0.3
2015-Feb-19 Thu 3.55 ### 3.54 3.57 2,049,770 ### ### ### 0.3
2015-Feb-18 Wed 3.49 3.54 3.44 3.52 74.8 74.8 ###
2015-Feb-17 Tue 3.45 3.5 3.45 3.47 717,371 ### ### ### 0.2
2015-Feb-16 Mon 3.5 3.55 3.46 3.47 970,157 ### ### ### 0.2
2015-Feb-13 Fri 3.45 3.52 3.45 3.48 69.8 69.8 0.2
2015-Feb-12 Thu 3.46 3.5 ### ### 15.2 15.2 0.0
2015-Feb-11 Wed 3.47 3.53 3.41 3.42 ### ### 0.2
2015-Feb-10 Tue ### 3.49 ### 3.46 ### ### 0.2
2015-Feb-09 Mon ### 3.43 ### ### 2,700,449 4,631,270 ### ### 0.0
2015-Feb-06 Fri 3.56 3.59 ### ### 2.8 2.8 0.0
2015-Feb-05 Thu 3.22 3.49 3.22 3.49 4,834,442 16,219,552 ### ### ###
2015-Feb-04 Wed 3 ### 3 ### 1,112,823 ### 78.2 78.2 0.0
2015-Feb-03 Tue ### ### ### ### 2,017,178 0 ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 522,343 0 ### ### 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu 2.89 ### 2.88 ### 75.5 75.5 0.0
2015-Jan-28 Wed 2.87 ### 2.85 ### 599,048 853,643 82.1 82.1 0.0
2015-Jan-27 Tue 2.89 ### 2.83 2.89 ### ### ###
2015-Jan-23 Fri 2.83 2.86 2.82 2.86 77.6 77.6 0.2
2015-Jan-22 Thu 2.78 2.86 2.76 2.78 791,386 ### 72.5 72.5 0.2
2015-Jan-21 Wed 2.77 2.82 2.76 2.76 25.8 25.8 0.2
2015-Jan-20 Tue 2.71 2.77 2.71 2.74 ### ### 0.2
2015-Jan-19 Mon 2.73 2.81 2.7 2.7 ### ### 0.2
2015-Jan-16 Fri 2.81 2.83 2.71 2.71 ### ### ###
2015-Jan-15 Thu ### ### 2.81 2.81 1,254,654 1,762,788 ### ### ###
2015-Jan-14 Wed ### ### ### ### 449,273 0 ### ### 0.0
2015-Jan-13 Tue ### 3 ### ### 455,685 683,527 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 370,976 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 1,189,577 0 ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 494,324 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 597,726 0 ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 370,647 0 19.0 19.0 0.0
2015-Jan-02 Fri ### ### ### ### 84.6 84.6 0.0
2014-Dec-31 Wed ### ### ### 3 707,077 0 79.3 79.3 0.2
2014-Dec-30 Tue ### ### ### ### 26.7 26.7 0.0
2014-Dec-29 Mon ### ### ### ### 649,155 0 70.5 70.5 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 775,475 0 ### ### 0.0
2014-Dec-22 Mon ### ### ### ### 18.8 18.8 0.0
2014-Dec-19 Fri 2.88 ### 2.87 ### 1,171,952 1,681,751 ### ### 0.0
2014-Dec-18 Thu 2.81 ### 2.81 2.86 986,721 1,386,343 ### ### 0.2
2014-Dec-17 Wed 2.83 2.88 2.82 2.84 593,277 ### ### ### 0.2
2014-Dec-16 Tue 2.84 2.88 2.84 2.84 475,857 1,360,951 ### ### 0.2
2014-Dec-15 Mon 2.89 ### 2.84 2.84 ### ### 0.2
2014-Dec-12 Fri ### ### 2.85 ### ### ### 0.0
2014-Dec-11 Thu ### ### 2.86 ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 1,090,187 0 14.1 14.1 0.0
2014-Dec-09 Tue 3.23 3.23 3 ### 6.8 6.8 0.0
2014-Dec-08 Mon ### 3.255 ### 3.23 90.5 90.5 ###
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu ### ### ### ### ### ### 0.0
2014-Dec-03 Wed ### ### ### ### 92.0 92.0 0.0
2014-Dec-02 Tue ### ### 2.87 ### 1,125,058 1,614,458 28.2 28.2 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 1,852,321 0 ### ### 0.0
2014-Nov-26 Wed ### ### 3.045 ### 1,410,627 2,147,679 ### ### 0.0
2014-Nov-25 Tue ### ### 3 ### 1,971,686 2,957,529 ### ### 0.0
2014-Nov-24 Mon ### 3.185 ### ### 2,497,553 3,977,353 ### ### 0.0
2014-Nov-21 Fri ### 3.25 ### ### 22.0 22.0 0.0
2014-Nov-20 Thu 3.4 3.4 ### ### 2.9 2.9 0.0
2014-Nov-19 Wed 3.47 3.57 3.455 3.47 75.6 75.6 0.2
2014-Nov-18 Tue 3.42 3.48 ### 3.45 529,352 921,072 ### ### ###
2014-Nov-17 Mon 3.47 3.48 3.41 3.42 ### ### 0.2
2014-Nov-14 Fri 3.44 3.51 3.4 3.45 74.1 74.1 ###
2014-Nov-13 Thu 3.53 3.53 3.45 3.45 16.1 16.1 ###
2014-Nov-12 Wed 3.55 3.55 3.51 3.53 35.6 35.6 0.3
2014-Nov-11 Tue 3.53 3.54 3.51 3.54 559,220 1,971,250 77.6 77.6 0.3
2014-Nov-10 Mon 3.52 3.53 3.5 3.53 ### ### 0.3
2014-Nov-07 Fri 3.55 3.56 3.49 3.53 820,373 ### 26.6 26.6 0.3
2014-Nov-06 Thu 3.57 3.57 3.52 3.54 383,520 1,359,578 ### ### 0.3
2014-Nov-05 Wed 3.56 ### 3.53 3.55 ### ### ###
2014-Nov-04 Tue 3.56 3.59 3.55 3.57 73.3 73.3 0.3
2014-Nov-03 Mon 3.59 3.59 3.54 3.57 428,724 ### ### ### 0.3
2014-Oct-31 Fri 3.57 ### 3.52 3.58 652,452 ### ### ### 0.3
2014-Oct-30 Thu ### ### 3.5 3.5 785,849 ### 13.4 13.4 0.3
2014-Oct-29 Wed 3.57 ### 3.54 ### 79.5 79.5 0.0
2014-Oct-28 Tue 3.54 3.56 3.51 3.56 388,684 ### 79.0 79.0 0.3
2014-Oct-27 Mon 3.54 ### 3.51 3.54 ### ### 0.3
2014-Oct-24 Fri 3.54 3.56 3.53 3.54 68.7 68.7 0.3
2014-Oct-23 Thu 3.5 3.55 3.5 3.53 364,245 ### ### ### 0.3
2014-Oct-22 Wed 3.52 3.55 3.49 3.52 ### ### ###
2014-Oct-21 Tue 3.5 3.52 3.44 3.47 ### ### 0.2
2014-Oct-20 Mon 3.49 3.54 3.45 3.47 757,729 ### 27.4 27.4 0.2
2014-Oct-17 Fri ### 3.45 3.28 3.43 780,828 2,627,486 91.9 91.9 0.2
2014-Oct-16 Thu ### ### 3.23 ### ### ### 0.0
2014-Oct-15 Wed ### 3.355 3.285 ### 714,471 2,372,043 ### ### 0.0
2014-Oct-14 Tue 3.28 3.42 3.25 ### ### ### 0.0
2014-Oct-13 Mon ### ### 3.28 3.28 473,086 ### ### ### 0.2
2014-Oct-10 Fri ### 3.4 ### ### 799,472 ### 78.2 78.2 0.0
2014-Oct-09 Thu ### 3.41 ### ### 440,571 751,173 ### ### 0.0
2014-Oct-08 Wed ### ### 3.28 ### 504,678 827,671 ### ### 0.0
2014-Oct-07 Tue 3.43 3.44 ### ### 19.8 19.8 0.0
2014-Oct-06 Mon ### 3.43 ### 3.4 339,970 583,048 82.3 82.3 0.2
2014-Oct-03 Fri ### 3.42 ### ### 75.8 75.8 0.0
2014-Oct-02 Thu ### 3.4 ### ### 814,224 1,384,180 ### ### 0.0
2014-Oct-01 Wed ### 3.46 ### 3.43 763,347 ### ### ### 0.2
2014-Sep-30 Tue ### 3.41 ### ### 25.4 25.4 0.0
2014-Sep-29 Mon 3.46 3.48 ### ### 600,678 1,045,179 14.8 14.8 0.0
2014-Sep-26 Fri 3.46 3.51 3.46 3.49 247,627 862,980 ### ### ###
2014-Sep-25 Thu ### ### 3.5 3.53 336,572 ### 17.1 17.1 0.3
2014-Sep-24 Wed ### ### 3.56 ### 76.0 76.0 0.0
2014-Sep-23 Tue 3.44 ### 3.44 ### 730,687 1,256,781 ### ### 0.0
2014-Sep-22 Mon 3.51 3.53 3.41 3.44 ### ### 0.2
2014-Sep-19 Fri 3.53 3.55 3.5 3.52 400,445 ### 28.3 28.3 ###
2014-Sep-18 Thu 3.51 3.55 3.44 3.48 978,177 3,418,728 ### ### 0.2
2014-Sep-17 Wed ### ### 3.5 3.5 ### ### 0.3
2014-Sep-16 Tue ### ### 3.57 3.59 ### ### ###
2014-Sep-15 Mon ### 3.72 ### ### 624,554 1,161,670 76.5 76.5 0.0
2014-Sep-12 Fri 3.74 3.74 ### 3.72 834,843 1,561,156 26.4 26.4 0.3
2014-Sep-11 Thu 3.85 3.87 3.74 3.74 777,129 2,956,975 ### ### 0.3
2014-Sep-10 Wed ### ### 3.81 3.81 ### ### 0.3
2014-Sep-09 Tue ### 4 ### 4 677,077 1,354,154 79.2 79.2 0.3
2014-Sep-08 Mon ### ### ### ### ### ### 0.0
2014-Sep-05 Fri ### 3.975 3.88 ### ### ### 0.0
2014-Sep-04 Thu 3.89 ### 3.88 ### 75.1 75.1 0.0
2014-Sep-03 Wed ### ### 3.85 3.88 942,128 ### 25.3 25.3 0.3
2014-Sep-02 Tue 3.85 3.88 3.78 3.87 71.1 71.1 ###
2014-Sep-01 Mon ### ### 3.86 3.87 392,259 757,059 ### ### ###
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### 3.88 ### ### ### 0.0
2014-Aug-27 Wed 3.81 ### 3.81 ### 617,772 1,176,855 86.5 86.5 0.0
2014-Aug-26 Tue 3.81 3.82 3.77 3.8 413,849 1,570,556 35.4 35.4 ###
2014-Aug-25 Mon 3.78 3.83 3.78 3.8 ### ### ###
2014-Aug-22 Fri 3.81 3.84 3.78 3.78 640,646 ### ### ### 0.3
2014-Aug-21 Thu 3.85 3.85 3.79 3.8 22.5 22.5 ###
2014-Aug-20 Wed 3.81 3.83 3.76 3.82 ### ### 0.3
2014-Aug-19 Tue 3.8 3.82 3.79 3.81 664,227 2,527,383 ### ### 0.3
2014-Aug-18 Mon 3.79 3.8 3.73 3.77 24.9 24.9 ###
2014-Aug-15 Fri 3.77 ### 3.725 3.8 1,092,648 2,035,056 ### ### ###
2014-Aug-14 Thu ### 3.75 3.58 3.75 1,799,074 ### 86.6 86.6 0.3
2014-Aug-13 Wed ### ### ### ### 860,720 0 24.9 24.9 0.0
2014-Aug-12 Tue ### ### 3.59 ### ### ### 0.0
2014-Aug-11 Mon ### 3.75 3.58 ### ### ### 0.0
2014-Aug-08 Fri 3.82 3.85 ### ### 1,117,343 2,150,885 11.0 11.0 0.0
2014-Aug-07 Thu 3.81 3.87 3.7 3.85 80.7 80.7 0.3
2014-Aug-06 Wed 3.73 3.79 3.72 3.77 ### ### ###
2014-Aug-05 Tue 3.72 3.76 3.72 3.75 745,450 2,787,983 ### ### 0.3
2014-Aug-04 Mon 3.7 3.75 3.7 3.71 742,556 2,766,021 71.8 71.8 ###
2014-Aug-01 Fri 3.7 ### ### 3.75 909,447 0 83.6 83.6 0.3
2014-Jul-31 Thu 3.76 3.76 3.71 3.75 593,120 ### ### ### 0.3
2014-Jul-30 Wed 3.75 3.77 3.71 3.75 ### ### 0.3
2014-Jul-29 Tue 3.75 3.76 3.7 3.74 ### ### 0.3
2014-Jul-28 Mon 3.75 3.78 3.72 3.75 71.3 71.3 0.3
2014-Jul-25 Fri 3.7 3.75 ### 3.75 648,584 ### ### ### 0.3
2014-Jul-24 Thu 3.77 3.78 ### 3.73 ### ### ###
2014-Jul-23 Wed 3.77 3.83 3.75 3.76 ### ### 0.3
2014-Jul-22 Tue 3.72 3.76 ### 3.76 955,754 ### 81.0 81.0 0.3
2014-Jul-21 Mon ### 3.75 ### 3.72 1,359,523 ### 82.3 82.3 0.3
2014-Jul-18 Fri 3.55 ### 3.54 ### ### ### 0.0
2014-Jul-17 Thu 3.44 3.57 3.43 3.55 1,774,544 ### ### ### ###
2014-Jul-16 Wed ### ### 3.29 ### ### ### 0.0
2014-Jul-15 Tue ### 3.4 3.28 ### 689,229 2,302,024 77.5 77.5 0.0
2014-Jul-14 Mon 3.25 ### 3.23 ### ### ### 0.0
2014-Jul-11 Fri 3.27 3.29 3.22 3.23 17.4 17.4 ###
2014-Jul-10 Thu 3.23 3.29 3.23 3.28 ### ### 0.2
2014-Jul-09 Wed 3.23 3.24 ### 3.21 ### ### ###
2014-Jul-08 Tue 3.28 3.29 3.225 3.25 24.0 24.0 0.2
2014-Jul-07 Mon 3.24 3.27 3.23 3.25 ### ### 0.2
2014-Jul-04 Fri 3.29 3.29 3.22 3.25 ### ### 0.2
2014-Jul-03 Thu 3.24 3.29 3.24 3.25 63.3 63.3 0.2
2014-Jul-02 Wed 3.22 3.27 3.22 3.25 77.0 77.0 0.2
2014-Jul-01 Tue ### 3.21 ### ### 643,988 ### ### ### 0.0
2014-Jun-30 Mon 3.2 3.21 ### ### 29.5 29.5 0.0
2014-Jun-27 Fri 3.22 3.27 ### ### 659,425 1,078,159 ### ### 0.0
2014-Jun-26 Thu ### 3.21 ### 3.21 892,340 ### ### ### ###
2014-Jun-25 Wed ### ### ### ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### 15.0 15.0 0.0
2014-Jun-23 Mon ### ### ### ### 84.5 84.5 0.0
2014-Jun-20 Fri ### ### ### ### 74.3 74.3 0.0
2014-Jun-19 Thu ### ### ### ### 1,056,748 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 1,682,641 0 83.5 83.5 0.0
2014-Jun-17 Tue 3.23 3.24 ### ### 1,461,475 2,367,589 10.3 10.3 0.0
2014-Jun-16 Mon 3.25 3.27 3.21 3.24 ### ### ###
2014-Jun-13 Fri ### ### 3.22 3.25 ### ### 0.2
2014-Jun-12 Thu 3.4 3.4 ### ### 20.0 20.0 0.0
2014-Jun-11 Wed ### 3.455 ### 3.42 81.8 81.8 0.2
2014-Jun-10 Tue 3.49 3.49 3.4 3.4 701,145 2,415,444 ### ### 0.2
2014-Jun-06 Fri ### 3.49 ### 3.48 ### ### 0.2
2014-Jun-05 Thu ### ### 3.2 ### 1,900,250 ### 29.1 29.1 0.0
2014-Jun-04 Wed ### ### ### ### 401,520 0 19.5 19.5 0.0
2014-Jun-03 Tue ### ### 3.325 ### 675,078 ### 21.7 21.7 0.0
2014-Jun-02 Mon 3.42 3.42 ### ### ### ### 0.0
2014-May-30 Fri 3.45 3.46 3.4 3.43 27.7 27.7 0.2
2014-May-29 Thu 3.4 3.46 3.4 3.43 80.6 80.6 0.2
2014-May-28 Wed 3.48 3.48 3.41 3.44 ### ### 0.2
2014-May-27 Tue 3.43 3.47 3.42 3.47 84.3 84.3 0.2
2014-May-26 Mon ### 3.43 ### 3.42 396,072 ### ### ### 0.2
2014-May-23 Fri 3.4 3.41 ### ### 20.9 20.9 0.0
2014-May-22 Thu ### 3.41 ### ### 73.3 73.3 0.0
2014-May-21 Wed 3.41 3.43 ### ### 1,216,027 2,085,486 ### ### 0.0
2014-May-20 Tue 3.56 3.57 3.43 3.44 10.7 10.7 0.2
2014-May-19 Mon ### ### 3.55 3.55 1,010,073 1,792,879 12.1 12.1 ###
2014-May-16 Fri ### ### ### ### 29.8 29.8 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### ### ### 27.8 27.8 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 561,773 0 ### ### 0.0
2014-May-08 Thu ### 3.75 ### 3.7 596,389 1,118,229 ### ### 0.3
2014-May-07 Wed 3.73 3.75 ### ### 575,141 1,078,389 ### ### 0.0
2014-May-06 Tue 3.76 3.77 ### 3.74 ### ### 0.3
2014-May-05 Mon 3.81 3.81 ### 3.74 1,418,941 2,703,082 ### ### 0.3
2014-May-02 Fri 3.8 ### 3.775 3.8 1,018,672 1,922,743 ### ### ###
2014-May-01 Thu 3.89 3.89 3.81 3.84 30.4 30.4 0.3
2014-Apr-30 Wed 3.86 ### 3.74 3.86 73.0 73.0 0.3
2014-Apr-29 Tue 3.85 3.85 3.75 3.8 32.4 32.4 ###
2014-Apr-28 Mon 3.81 3.84 3.74 3.74 436,924 1,655,941 21.0 21.0 0.3
2014-Apr-24 Thu 3.79 3.83 3.78 3.8 70.4 70.4 ###
2014-Apr-23 Wed 3.75 3.79 3.71 3.79 559,079 2,096,546 ### ### ###
2014-Apr-22 Tue 3.72 3.745 3.7 3.72 358,354 1,333,972 74.3 74.3 0.3
2014-Apr-17 Thu 3.74 3.745 ### 3.72 23.5 23.5 0.3
2014-Apr-16 Wed ### 3.72 ### 3.71 505,985 ### ### ### ###
2014-Apr-15 Tue ### ### ### ### 599,959 0 ### ### 0.0
2014-Apr-14 Mon 3.7 3.785 ### ### 28.9 28.9 0.0
2014-Apr-11 Fri 3.73 3.74 ### 3.71 ### ### ###
2014-Apr-10 Thu 3.7 3.8 ### 3.79 1,472,941 2,798,587 ### ### ###
2014-Apr-09 Wed ### ### ### ### ### ### 0.0
2014-Apr-08 Tue ### 3.7 3.57 3.58 963,420 ### ### ### 0.3
2014-Apr-07 Mon 3.53 ### 3.48 ### ### ### 0.0
2014-Apr-04 Fri 3.44 3.59 ### 3.57 1,405,725 2,523,276 ### ### 0.3
2014-Apr-03 Thu 3.48 3.49 ### 3.44 1,665,582 2,906,440 23.2 23.2 0.2
2014-Apr-02 Wed 3.58 ### ### 3.47 10.9 10.9 0.2
2014-Apr-01 Tue 3.59 ### 3.55 3.56 ### ### 0.3
2014-Mar-31 Mon ### ### 3.59 ### 68.8 68.8 0.0
2014-Mar-28 Fri 3.53 3.59 3.52 3.58 81.2 81.2 0.3
2014-Mar-27 Thu 3.55 3.56 3.47 3.54 921,974 ### 32.7 32.7 0.3
2014-Mar-26 Wed 3.52 ### 3.51 3.58 86.4 86.4 0.3
2014-Mar-25 Tue 3.56 ### 3.51 3.51 ### ### ###
2014-Mar-24 Mon 3.55 ### 3.54 ### 1,094,145 ### 82.3 82.3 0.0
2014-Mar-21 Fri ### 3.625 3.55 3.56 19.0 19.0 0.3
2014-Mar-20 Thu ### ### 3.585 ### 1,876,082 3,362,876 ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 1,265,579 0 ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 1,257,228 0 ### ### 0.0
2014-Mar-17 Mon ### ### 3.56 3.57 17.2 17.2 0.3
2014-Mar-14 Fri ### 3.675 ### ### 1,473,844 2,708,188 ### ### 0.0
2014-Mar-13 Thu ### 3.71 3.57 ### ### ### 0.0
2014-Mar-12 Wed 3.72 3.72 ### ### ### ### 0.0
2014-Mar-11 Tue 3.7 3.77 ### 3.72 1,267,350 2,388,954 ### ### 0.3
2014-Mar-10 Mon 3.83 3.83 ### ### ### ### 0.0
2014-Mar-07 Fri 3.84 ### 3.82 3.83 28.3 28.3 ###
2014-Mar-06 Thu ### 4 ### ### 1,245,329 2,490,658 ### ### 0.0
2014-Mar-05 Wed ### 4 ### ### 1,045,455 ### 21.5 21.5 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon 3.89 ### 3.87 ### ### ### 0.0
2014-Feb-28 Fri ### ### 3.87 3.87 1,253,228 ### 19.9 19.9 ###
2014-Feb-27 Thu ### ### 3.87 3.88 ### ### 0.3
2014-Feb-26 Wed ### ### ### ### 667,821 0 24.6 24.6 0.0
2014-Feb-25 Tue ### ### ### ### 991,026 0 ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 1,479,747 0 ### ### 0.0
2014-Feb-21 Fri 4.25 4.27 ### ### 588,558 1,256,571 ### ### 0.0
2014-Feb-20 Thu ### 4.24 ### 4.24 1,329,044 2,817,573 92.6 92.6 0.3
2014-Feb-19 Wed ### ### ### ### 1,114,246 0 ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 798,648 0 35.8 35.8 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 21.7 21.7 0.0
2014-Feb-12 Wed ### ### ### ### 77.4 77.4 0.0
2014-Feb-11 Tue ### ### 4 4 ### ### 0.3
2014-Feb-10 Mon ### ### ### ### 2,211,341 0 15.8 15.8 0.0
2014-Feb-07 Fri ### ### ### ### 2,556,723 0 ### ### 0.0
2014-Feb-06 Thu 4.25 ### ### ### 3,124,150 0 14.1 14.1 0.0
2014-Feb-05 Wed ### ### ### ### 992,654 0 88.3 88.3 0.0
2014-Feb-04 Tue ### ### ### ### ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 871,240 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 710,685 0 69.3 69.3 0.0
2014-Jan-30 Thu ### 4 ### ### 25.7 25.7 0.0
2014-Jan-29 Wed ### 4.075 ### ### 90.8 90.8 0.0
2014-Jan-28 Tue ### ### 3.8 3.87 30.4 30.4 ###
2014-Jan-24 Fri ### ### ### ### 18.4 18.4 0.0
2014-Jan-23 Thu 4.2 4.21 ### ### 606,724 1,277,154 14.4 14.4 0.0
2014-Jan-22 Wed ### 4.22 ### 4.2 1,022,388 ### ### ### ###
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 478,582 0 27.6 27.6 0.0
2014-Jan-17 Fri 4.21 4.23 ### ### 19.8 19.8 0.0
2014-Jan-16 Thu 4.25 4.25 4.2 4.23 495,120 2,091,881 20.4 20.4 0.3
2014-Jan-15 Wed 4.2 4.28 4.2 4.24 694,821 2,946,041 ### ### 0.3
2014-Jan-14 Tue 4.21 4.23 ### ### ### ### 0.0
2014-Jan-13 Mon 4.27 ### 4.23 4.24 372,759 788,385 27.6 27.6 0.3
2014-Jan-10 Fri ### ### 4.25 ### ### ### 0.0
2014-Jan-09 Thu ### ### 4.25 4.28 17.6 17.6 0.3
2014-Jan-08 Wed 4.4 4.4 4.25 4.25 ### ### ###
2014-Jan-07 Tue ### 4.4 4.25 4.28 ### ### 0.3
2014-Jan-06 Mon ### 4.41 ### ### ### ### 0.0
2014-Jan-03 Fri 4.4 4.45 4.355 ### ### ### 0.0
2014-Jan-02 Thu 4.5 4.5 4.43 4.46 238,357 ### 19.0 19.0 0.3
2013-Dec-31 Tue 4.49 4.5 4.45 4.47 212,275 ### 21.1 21.1 ###
2013-Dec-30 Mon 4.44 4.48 4.375 4.46 342,921 1,518,282 71.8 71.8 0.3
2013-Dec-27 Fri 4.46 4.46 ### ### 159,186 354,984 12.1 12.1 0.0
2013-Dec-24 Tue ### ### 4.26 ### 380,944 ### ### ### 0.0
2013-Dec-23 Mon ### ### 4.26 ### ### ### 0.0
2013-Dec-20 Fri 4.24 ### 4.22 ### 78.2 78.2 0.0
2013-Dec-19 Thu 4.2 4.25 ### 4.21 1,228,885 2,611,380 65.5 65.5 ###
2013-Dec-18 Wed 4.21 4.23 ### ### ### ### 0.0
2013-Dec-17 Tue 4.2 4.28 ### ### 32.4 32.4 0.0
2013-Dec-16 Mon 4.24 4.26 4.155 ### 489,287 2,058,675 20.0 20.0 0.0
2013-Dec-13 Fri ### 4.26 ### 4.24 1,181,772 2,517,174 ### ### 0.3
2013-Dec-12 Thu ### 4.245 ### ### 1,586,788 3,367,957 ### ### 0.0
2013-Dec-11 Wed 4.2 4.24 ### ### 20.1 20.1 0.0
2013-Dec-10 Tue ### 4.23 ### 4.21 ### ### ###
2013-Dec-09 Mon 4.23 4.25 ### ### 413,775 879,271 24.6 24.6 0.0
2013-Dec-06 Fri 4.22 4.26 4.2 4.25 77.2 77.2 ###
2013-Dec-05 Thu 4.4 4.4 4.24 4.27 836,953 ### 14.9 14.9 ###
2013-Dec-04 Wed ### 4.4 ### ### 612,623 1,347,770 93.2 93.2 0.0
2013-Dec-03 Tue ### ### ### ### 656,221 0 ### ### 0.0
2013-Dec-02 Mon 4.42 4.43 ### ### 18.8 18.8 0.0
2013-Nov-29 Fri 4.49 4.5 4.4 4.42 17.9 17.9 0.3
2013-Nov-28 Thu 4.41 4.53 4.4 4.49 ### ### ###
2013-Nov-27 Wed 4.47 4.49 4.42 4.42 419,448 1,868,640 ### ### 0.3
2013-Nov-26 Tue 4.54 4.58 4.43 4.43 15.3 15.3 ###
2013-Nov-25 Mon ### ### 4.52 4.56 21.6 21.6 0.3
2013-Nov-22 Fri ### ### 4.58 ### 22.6 22.6 0.0
2013-Nov-21 Thu 4.41 4.52 4.41 4.46 84.0 84.0 0.3
2013-Nov-20 Wed 4.55 4.57 4.48 4.48 23.3 23.3 ###
2013-Nov-19 Tue 4.52 ### 4.52 4.57 84.2 84.2 ###
2013-Nov-18 Mon ### ### 4.53 4.54 450,981 1,021,471 20.1 20.1 0.3
2013-Nov-15 Fri 4.54 4.7 4.53 ### ### ### 0.0
2013-Nov-14 Thu ### ### 4.56 4.58 640,520 1,460,385 ### ### 0.3
2013-Nov-13 Wed 4.7 4.73 ### ### 24.1 24.1 0.0
2013-Nov-12 Tue ### ### ### 4.7 85.9 85.9 0.3
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 4.59 ### 4.52 4.59 70.7 70.7 0.3
2013-Nov-07 Thu 4.52 ### 4.51 ### 402,451 907,527 ### ### 0.0
2013-Nov-06 Wed 4.58 ### 4.42 4.5 ### ### ###
2013-Nov-05 Tue ### ### ### ### 175,220 0 75.9 75.9 0.0
2013-Nov-04 Mon 4.72 4.74 4.57 4.57 362,354 1,686,757 16.1 16.1 ###
2013-Nov-01 Fri 4.74 4.75 ### 4.72 34.2 34.2 0.3
2013-Oct-31 Thu 4.71 4.76 ### 4.7 376,652 ### ### ### 0.3
2013-Oct-30 Wed 4.78 4.86 ### 4.7 22.0 22.0 0.3
2013-Oct-29 Tue 4.84 4.84 4.72 4.74 2,598,187 ### ### ### 0.3
2013-Oct-28 Mon 4.89 ### 4.82 4.84 26.5 26.5 0.3
2013-Oct-25 Fri 4.8 4.875 4.8 4.85 930,740 4,502,454 80.2 80.2 ###
2013-Oct-24 Thu 4.73 4.83 4.71 4.78 688,323 ### ### ### ###
2013-Oct-23 Wed 4.7 4.73 ### 4.73 853,121 ### ### ### 0.3
2013-Oct-22 Tue 4.56 ### 4.55 ### 85.3 85.3 0.0
2013-Oct-21 Mon 4.49 4.57 4.45 4.57 82.8 82.8 ###
2013-Oct-18 Fri ### 4.51 ### 4.49 ### ### ###
2013-Oct-17 Thu ### 4.45 ### ### 463,440 1,031,154 ### ### 0.0
2013-Oct-16 Wed ### 4.42 ### ### 260,129 574,885 30.9 30.9 0.0
2013-Oct-15 Tue ### 4.45 ### 4.44 87.3 87.3 0.3
2013-Oct-14 Mon 4.41 4.41 4.27 ### 775,987 3,367,783 15.9 15.9 0.0
2013-Oct-11 Fri ### 4.44 ### 4.42 538,259 ### ### ### 0.3
2013-Oct-10 Thu ### ### 4.29 ### 686,688 1,472,945 ### ### 0.0
2013-Oct-09 Wed 4.29 ### 4.26 ### 409,482 ### ### ### 0.0
2013-Oct-08 Tue ### ### 4.25 ### 526,176 1,118,124 ### ### 0.0
2013-Oct-07 Mon 4.4 4.42 ### ### 380,052 ### 20.3 20.3 0.0
2013-Oct-04 Fri 4.45 4.46 4.4 4.43 29.0 29.0 ###
2013-Oct-03 Thu ### 4.48 ### 4.48 ### ### ###
2013-Oct-02 Wed ### ### ### ### 2,300,477 0 ### ### 0.0
2013-Oct-01 Tue ### ### ### ### ### ### 0.0
2013-Sep-30 Mon 4.29 ### 4.275 ### ### ### 0.0
2013-Sep-27 Fri 4.28 ### 4.27 ### 910,657 1,944,252 ### ### 0.0
2013-Sep-26 Thu 4.21 4.29 4.2 4.29 781,276 ### 83.3 83.3 ###
2013-Sep-25 Wed 4.2 4.23 ### 4.21 65.3 65.3 ###
2013-Sep-24 Tue ### 4.21 ### 4.2 79.2 79.2 ###
2013-Sep-23 Mon ### ### ### ### 688,383 0 ### ### 0.0
2013-Sep-20 Fri ### 4.26 ### 4.21 1,928,143 4,106,944 86.1 86.1 ###
2013-Sep-19 Thu ### 4.23 ### 4.22 88.3 88.3 ###
2013-Sep-18 Wed ### ### ### 4 1,024,623 0 22.3 22.3 0.3
2013-Sep-17 Tue ### ### ### ### 1,284,374 0 25.1 25.1 0.0
2013-Sep-16 Mon ### 4.2 ### ### 743,751 1,561,877 30.5 30.5 0.0
2013-Sep-13 Fri 4.2 4.23 ### 4.2 ### ### ###
2013-Sep-12 Thu ### 4.24 ### 4.2 90.7 90.7 ###
2013-Sep-11 Wed 4.25 4.255 ### ### 834,373 1,775,128 ### ### 0.0
2013-Sep-10 Tue ### ### 4.27 ### 185,545 ### ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 634,755 0 19.1 19.1 0.0
2013-Sep-06 Fri 4.4 4.4 ### ### 30.3 30.3 0.0
2013-Sep-05 Thu ### 4.43 ### ### ### ### 0.0
2013-Sep-04 Wed 4.47 4.47 4.355 ### 617,885 ### 15.5 15.5 0.0
2013-Sep-03 Tue 4.4 4.45 4.355 4.43 329,848 1,452,155 ### ### ###
2013-Sep-02 Mon ### ### ### ### 492,524 0 65.9 65.9 0.0
2013-Aug-30 Fri 4.25 4.41 4.25 4.41 86.5 86.5 ###
2013-Aug-29 Thu ### ### 4.25 ### 453,582 ### ### ### 0.0
2013-Aug-28 Wed ### ### 4.26 ### 852,776 ### 80.3 80.3 0.0
2013-Aug-27 Tue ### ### ### ### 607,844 0 32.9 32.9 0.0
2013-Aug-26 Mon 4.4 4.455 ### 4.42 312,558 696,222 ### ### 0.3
2013-Aug-23 Fri ### 4.47 ### 4.4 75.1 75.1 0.3
2013-Aug-22 Thu ### ### ### ### 539,151 0 ### ### 0.0
2013-Aug-21 Wed 4.43 4.43 ### ### 398,526 ### 16.7 16.7 0.0
2013-Aug-20 Tue ### 4.4 ### ### 429,254 944,358 74.6 74.6 0.0
2013-Aug-19 Mon 4.44 4.48 ### 4.4 425,088 ### ### ### 0.3
2013-Aug-16 Fri 4.49 4.55 ### 4.44 ### ### 0.3
2013-Aug-15 Thu 4.56 ### ### 4.46 547,922 0 ### ### 0.3
2013-Aug-14 Wed 4.5 4.56 4.48 4.56 83.4 83.4 0.3
2013-Aug-13 Tue ### 4.49 4.28 4.49 693,121 ### ### ### ###
2013-Aug-12 Mon ### ### 4.245 ### 1,245,440 2,643,446 ### ### 0.0
2013-Aug-09 Fri 4.52 4.52 4.225 ### 11.3 11.3 0.0
2013-Aug-08 Thu ### ### 4.51 4.51 ### ### 0.3
2013-Aug-07 Wed 4.74 4.74 4.625 ### 1,372,727 ### 27.5 27.5 0.0
2013-Aug-06 Tue ### 4.72 ### ### 591,155 1,395,125 80.7 80.7 0.0
2013-Aug-05 Mon ### ### 4.58 4.59 ### ### 0.3
2013-Aug-02 Fri 4.53 4.73 4.5 ### ### ### 0.0
2013-Aug-01 Thu ### ### 4.52 4.53 450,041 ### 21.4 21.4 ###
2013-Jul-31 Wed 4.54 ### 4.53 4.55 402,353 911,329 ### ### 0.3
2013-Jul-30 Tue 4.51 4.54 4.43 4.53 397,140 1,781,172 ### ### ###
2013-Jul-29 Mon ### 4.56 ### 4.54 92.4 92.4 0.3
2013-Jul-26 Fri 4.54 4.55 4.47 4.5 ### ### ###


<< 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 2026-03-16 23:57:35 thru 2026-03-16 23:57:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000