(GBG) GINDALBIE METALS LTD Daily Prices Page 5...


Prev Section TOC    Company Info for GBG    Limits Next Section


Company Details for (GBG) GINDALBIE METALS LTD

Listing Code GBG
Listing Name GINDALBIE METALS LTD
GICS Sector Materials
ISIN Name GINDALBIE METALS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GBG5


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for GBG .. Tuesday 9th July 2019

GBG 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 ### 9 0.0
MAX ### 56,507,771 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for GBG    Bottom Next Section


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


End of day Prices (full format),

600 Days for (GBG) GINDALBIE METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.001
2009-Nov-02 Mon 0.845 ### 0.83 0.85 68.8 68.8 ###
2009-Oct-30 Fri 0.89 ### 0.86 0.885 4,149,329 ### 28.2 28.2 ###
2009-Oct-29 Thu 0.81 0.83 0.785 0.83 2,577,849 ### ### ### ###
2009-Oct-28 Wed 0.885 0.89 0.83 0.83 3,634,651 ### ### ### ###
2009-Oct-27 Tue ### ### 0.87 0.88 2,784,421 1,211,223 24.4 24.4 0.1
2009-Oct-26 Mon 0.925 ### ### ### ### ### 0.0
2009-Oct-23 Fri ### 0.945 ### ### ### ### 0.0
2009-Oct-22 Thu ### 0.945 ### ### 77.4 77.4 0.0
2009-Oct-21 Wed ### ### ### ### 1,659,040 0 33.2 33.2 0.0
2009-Oct-20 Tue ### 0.945 ### 0.925 ### ### ###
2009-Oct-19 Mon 0.945 ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### 0.955 ### ### 0.1
2009-Oct-15 Thu ### 0.975 0.925 0.925 10.5 10.5 ###
2009-Oct-14 Wed ### 0.955 ### 0.955 4,011,178 ### 88.8 88.8 0.1
2009-Oct-13 Tue ### ### 0.885 ### 2,335,583 ### ### ### 0.0
2009-Oct-12 Mon ### ### 0.88 0.885 1,723,145 758,183 ### ### ###
2009-Oct-09 Fri 0.925 ### 0.885 ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 63.5 63.5 0.0
2009-Oct-07 Wed 0.89 ### 0.88 ### 2,961,521 ### 79.8 79.8 0.0
2009-Oct-06 Tue 0.89 ### 0.88 0.88 1,873,624 ### 33.5 33.5 0.1
2009-Oct-05 Mon 0.86 0.885 0.86 0.875 ### ### 0.1
2009-Oct-02 Fri 0.87 0.875 0.855 0.855 1,840,976 1,592,444 ### ### ###
2009-Oct-01 Thu 0.87 0.89 0.86 0.89 ### ### ###
2009-Sep-30 Wed 0.86 0.87 0.855 0.86 1,129,644 ### 68.2 68.2 ###
2009-Sep-29 Tue ### ### 0.855 ### 15.7 15.7 0.0
2009-Sep-28 Mon 0.875 0.89 0.86 0.87 40.6 40.6 0.1
2009-Sep-25 Fri ### ### 0.88 0.88 2,469,543 ### 16.7 16.7 0.1
2009-Sep-24 Thu ### ### ### ### 2,763,721 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 9.5 9.5 0.0
2009-Sep-22 Tue ### ### 0.955 0.955 1,264,228 ### ### ### 0.1
2009-Sep-21 Mon ### 1 ### 0.985 1,381,728 ### 37.7 37.7 ###
2009-Sep-18 Fri ### 1 0.975 ### ### ### 0.0
2009-Sep-17 Thu ### ### ### 1 2,110,277 0 31.3 31.3 ###
2009-Sep-16 Wed 0.975 ### ### ### 2,663,823 0 72.4 72.4 0.0
2009-Sep-15 Tue ### ### 0.945 0.955 18.7 18.7 0.1
2009-Sep-14 Mon ### ### ### 0.945 4,773,281 0 8.2 8.2 0.1
2009-Sep-11 Fri ### ### ### 1 5,622,774 0 7.5 7.5 ###
2009-Sep-10 Thu ### ### ### ### 7,137,247 0 92.0 92.0 0.0
2009-Sep-09 Wed 0.925 ### ### ### ### ### 0.0
2009-Sep-08 Tue 0.84 0.875 0.84 0.875 86.7 86.7 0.1
2009-Sep-07 Mon 0.83 0.845 0.83 0.84 ### ### ###
2009-Sep-04 Fri 0.84 0.845 0.82 0.825 974,183 ### ### ### 0.1
2009-Sep-03 Thu 0.825 0.845 0.81 0.825 1,281,226 ### 62.0 62.0 0.1
2009-Sep-02 Wed ### 0.83 ### 0.82 ### ### 0.1
2009-Sep-01 Tue 0.84 0.845 ### 0.84 ### ### ###
2009-Aug-31 Mon 0.85 0.86 0.83 ### ### ### 0.0
2009-Aug-28 Fri 0.83 0.855 0.825 0.85 1,663,122 1,397,022 ### ### ###
2009-Aug-27 Thu 0.825 0.83 0.81 0.83 72.3 72.3 ###
2009-Aug-26 Wed ### 0.83 0.8 0.83 1,576,485 ### 73.5 73.5 ###
2009-Aug-25 Tue 0.82 0.82 0.8 ### ### ### 0.0
2009-Aug-24 Mon 0.83 0.83 ### 0.82 1,383,080 573,978 25.4 25.4 0.1
2009-Aug-21 Fri 0.81 0.82 0.8 0.8 2,108,920 1,708,225 40.8 40.8 0.1
2009-Aug-20 Thu 0.83 0.84 0.81 0.81 1,603,575 1,322,949 24.7 24.7 0.1
2009-Aug-19 Wed 0.85 ### 0.82 0.82 3,573,755 ### ### ### 0.1
2009-Aug-18 Tue 0.855 0.855 0.82 0.82 2,362,042 ### 12.0 12.0 0.1
2009-Aug-17 Mon 0.87 ### ### ### 897,346 0 ### ### 0.0
2009-Aug-14 Fri ### ### 0.875 0.88 ### ### 0.1
2009-Aug-13 Thu 0.875 ### 0.875 ### 78.1 78.1 0.0
2009-Aug-12 Wed 0.845 0.87 ### 0.87 84.3 84.3 0.1
2009-Aug-11 Tue 0.86 ### 0.85 0.85 ### ### ###
2009-Aug-10 Mon 0.85 ### 0.845 0.86 ### ### ###
2009-Aug-07 Fri 0.85 0.855 0.825 0.83 1,692,253 ### 18.4 18.4 ###
2009-Aug-06 Thu ### 0.87 0.825 0.85 1,762,542 1,493,754 17.7 17.7 ###
2009-Aug-05 Wed ### ### 0.86 ### ### ### 0.0
2009-Aug-04 Tue ### ### 0.88 0.885 19.0 19.0 ###
2009-Aug-03 Mon 0.885 ### 0.88 ### ### ### 0.0
2009-Jul-31 Fri 0.88 0.885 ### 0.875 1,087,481 ### 28.3 28.3 0.1
2009-Jul-30 Thu 0.88 0.885 0.855 0.86 1,131,624 ### ### ### ###
2009-Jul-29 Wed 0.855 0.89 0.85 ### 2,489,655 ### 74.0 74.0 0.0
2009-Jul-28 Tue ### 0.925 ### ### 7.0 7.0 0.0
2009-Jul-27 Mon 0.85 ### 0.85 ### 5,264,225 ### ### ### 0.0
2009-Jul-24 Fri 0.78 0.87 0.775 0.84 94.4 94.4 ###
2009-Jul-23 Thu 0.78 0.785 ### 0.77 2,038,125 ### ### ### 0.1
2009-Jul-22 Wed 0.78 0.78 ### 0.78 1,304,529 ### ### ### 0.1
2009-Jul-21 Tue 0.785 ### 0.77 0.775 913,827 351,823 25.5 25.5 0.1
2009-Jul-20 Mon 0.77 0.785 ### 0.78 75.2 75.2 0.1
2009-Jul-17 Fri 0.78 0.785 0.76 0.77 25.2 25.2 0.1
2009-Jul-16 Thu 0.785 ### 0.77 0.775 2,017,084 776,577 25.3 25.3 0.1
2009-Jul-15 Wed ### 0.76 ### 0.76 1,019,683 387,479 ### ### 0.1
2009-Jul-14 Tue 0.72 ### ### 0.725 805,748 0 ### ### ###
2009-Jul-13 Mon 0.725 ### 0.71 0.71 ### ### ###
2009-Jul-10 Fri 0.725 0.74 0.725 0.725 421,379 ### 67.1 67.1 ###
2009-Jul-09 Thu ### 0.73 ### 0.72 71.7 71.7 ###
2009-Jul-08 Wed 0.71 0.73 0.7 ### 1,678,081 1,199,827 ### ### 0.0
2009-Jul-07 Tue 0.745 0.745 0.71 0.72 ### ### ###
2009-Jul-06 Mon 0.76 0.76 ### 0.745 923,756 351,027 ### ### ###
2009-Jul-03 Fri 0.74 0.77 0.73 0.76 1,123,451 842,588 ### ### 0.1
2009-Jul-02 Thu 0.785 0.79 0.755 0.755 11.1 11.1 ###
2009-Jul-01 Wed 0.755 0.785 0.75 0.785 1,083,770 ### 88.6 88.6 ###
2009-Jun-30 Tue 0.78 0.79 ### 0.77 1,616,776 638,626 28.6 28.6 0.1
2009-Jun-29 Mon ### ### 0.775 0.785 884,789 342,855 ### ### ###
2009-Jun-26 Fri 0.8 0.82 0.785 0.8 1,221,577 ### 69.2 69.2 0.1
2009-Jun-25 Thu 0.79 ### 0.77 0.785 906,174 348,876 ### ### ###
2009-Jun-24 Wed 0.745 0.79 0.74 0.79 92.7 92.7 ###
2009-Jun-23 Tue 0.78 0.785 0.745 0.745 3,350,885 2,563,427 16.9 16.9 ###
2009-Jun-22 Mon ### ### 0.79 ### 1,177,478 ### 34.4 34.4 0.0
2009-Jun-19 Fri ### 0.81 0.78 0.8 35.5 35.5 0.1
2009-Jun-18 Thu ### ### 0.79 0.81 ### ### 0.1
2009-Jun-17 Wed 0.82 0.83 0.785 0.825 1,834,444 ### 78.5 78.5 0.1
2009-Jun-16 Tue 0.825 0.84 0.81 0.84 ### ### ###
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri ### ### 0.87 ### 10.7 10.7 0.0
2009-Jun-11 Thu 0.82 ### 0.82 ### 96.2 96.2 0.0
2009-Jun-10 Wed 0.775 0.81 0.77 0.8 ### ### 0.1
2009-Jun-09 Tue 0.785 0.79 0.76 0.76 1,150,657 891,759 ### ### 0.1
2009-Jun-05 Fri 0.78 0.84 ### 0.785 72.7 72.7 ###
2009-Jun-04 Thu 0.77 0.78 0.755 0.775 ### ### 0.1
2009-Jun-03 Wed 0.78 0.8 ### 0.78 964,270 ### 61.7 61.7 0.1
2009-Jun-02 Tue 0.785 0.82 0.76 0.78 ### ### 0.1
2009-Jun-01 Mon ### 0.775 0.73 0.775 88.2 88.2 0.1
2009-May-29 Fri 0.71 0.73 0.7 0.73 ### ### 0.1
2009-May-28 Thu 0.7 ### ### 0.71 788,347 0 ### ### ###
2009-May-27 Wed 0.725 ### 0.71 0.71 821,627 291,677 21.4 21.4 ###
2009-May-26 Tue 0.71 0.72 ### ### 1,376,955 ### ### ### 0.0
2009-May-25 Mon ### 0.72 ### 0.7 857,655 308,755 ### ### ###
2009-May-22 Fri 0.7 0.7 ### ### 1,651,846 578,146 17.5 17.5 0.0
2009-May-21 Thu 0.745 0.745 0.71 ### ### ### 0.0
2009-May-20 Wed 0.73 0.755 0.72 0.745 923,783 681,289 83.3 83.3 ###
2009-May-19 Tue 0.71 ### ### 0.72 ### ### ###
2009-May-18 Mon ### 0.71 ### ### ### ### 0.0
2009-May-15 Fri ### 0.785 0.71 ### 7.5 7.5 0.0
2009-May-14 Thu 0.82 0.825 0.75 0.75 6.3 6.3 ###
2009-May-13 Wed 0.845 0.88 0.83 0.845 70.4 70.4 ###
2009-May-12 Tue 0.855 0.855 0.82 0.83 ### ### ###
2009-May-11 Mon ### ### 0.86 ### 8,030,225 ### ### ### 0.0
2009-May-08 Fri 0.785 0.83 0.78 0.83 85.9 85.9 ###
2009-May-07 Thu 0.75 0.81 0.75 0.8 ### ### 0.1
2009-May-06 Wed 0.75 0.76 0.73 0.73 807,777 ### 20.3 20.3 0.1
2009-May-05 Tue 0.78 0.78 0.73 0.745 11.7 11.7 ###
2009-May-04 Mon ### 0.78 ### 0.78 96.4 96.4 0.1
2009-May-01 Fri ### 0.685 ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 86.8 86.8 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### 0.675 5,262,226 0 90.8 90.8 0.0
2009-Apr-27 Mon ### 0.675 ### 0.645 1,958,426 ### 79.1 79.1 ###
2009-Apr-24 Fri ### ### ### 0.625 1,832,680 0 ### ### 0.0
2009-Apr-23 Thu ### 0.625 ### 0.625 79.4 79.4 0.0
2009-Apr-22 Wed ### ### ### ### 1,038,282 0 12.1 12.1 0.0
2009-Apr-21 Tue ### ### ### ### 1,899,283 0 ### ### 0.0
2009-Apr-20 Mon ### ### ### 0.625 21.6 21.6 0.0
2009-Apr-17 Fri ### ### ### ### 27.5 27.5 0.0
2009-Apr-16 Thu 0.625 0.655 ### 0.655 2,328,458 ### 87.2 87.2 ###
2009-Apr-15 Wed ### ### ### ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed ### ### ### ### 796,155 0 14.1 14.1 0.0
2009-Apr-07 Tue 0.655 ### 0.645 ### 1,632,045 ### 36.3 36.3 0.0
2009-Apr-06 Mon ### ### ### ### 6,278,858 0 ### ### 0.0
2009-Apr-03 Fri 0.56 ### 0.555 ### 2,648,281 ### ### ### 0.0
2009-Apr-02 Thu 0.56 0.56 0.545 0.55 18.2 18.2 ###
2009-Apr-01 Wed ### ### 0.545 0.545 4.6 4.6 0.0
2009-Mar-31 Tue 0.585 0.59 0.56 0.59 69.2 69.2 0.0
2009-Mar-30 Mon 0.57 ### 0.555 ### 89.7 89.7 0.0
2009-Mar-27 Fri 0.545 0.575 0.545 ### 1,212,274 678,873 ### ### 0.0
2009-Mar-26 Thu 0.53 0.55 0.53 0.55 82.2 82.2 ###
2009-Mar-25 Wed ### 0.54 ### ### 1,904,627 514,249 ### ### 0.0
2009-Mar-24 Tue 0.525 0.525 ### 0.51 ### ### ###
2009-Mar-23 Mon 0.56 0.56 0.53 0.53 7.3 7.3 0.0
2009-Mar-20 Fri ### 0.57 0.54 0.555 1,151,344 ### ### ### ###
2009-Mar-19 Thu 0.57 0.59 0.56 0.575 3,390,221 1,949,377 ### ### ###
2009-Mar-18 Wed 0.575 0.575 0.555 ### 1,195,283 ### 25.6 25.6 0.0
2009-Mar-17 Tue 0.555 0.57 0.55 0.57 73.9 73.9 ###
2009-Mar-16 Mon 0.57 0.575 0.555 0.555 1,930,685 ### 15.2 15.2 ###
2009-Mar-13 Fri 0.57 0.585 0.56 0.585 74.0 74.0 ###
2009-Mar-12 Thu 0.57 0.58 0.56 0.56 22.7 22.7 ###
2009-Mar-11 Wed 0.59 0.59 0.57 0.58 ### ### ###
2009-Mar-10 Tue ### 0.58 ### 0.575 552,148 160,122 79.5 79.5 ###
2009-Mar-09 Mon 0.58 0.58 0.56 0.56 917,451 522,947 15.7 15.7 ###
2009-Mar-06 Fri ### ### 0.58 0.585 1,004,140 ### 16.4 16.4 ###
2009-Mar-05 Thu ### ### ### ### 15.1 15.1 0.0
2009-Mar-04 Wed 0.58 ### 0.58 ### 93.2 93.2 0.0
2009-Mar-03 Tue 0.585 ### 0.57 0.585 74.5 74.5 ###
2009-Mar-02 Mon ### ### ### ### 746,489 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 1,085,684 0 90.8 90.8 0.0
2009-Feb-26 Thu ### ### 0.59 ### ### ### 0.0
2009-Feb-25 Wed ### ### 0.59 ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 507,077 0 27.6 27.6 0.0
2009-Feb-23 Mon ### ### ### ### 498,256 0 ### ### 0.0
2009-Feb-20 Fri 0.625 ### ### ### ### ### 0.0
2009-Feb-19 Thu ### ### ### 0.625 ### ### 0.0
2009-Feb-18 Wed ### ### 0.59 ### 1,035,929 ### 87.9 87.9 0.0
2009-Feb-17 Tue ### 0.655 0.625 0.625 698,720 447,180 18.4 18.4 0.0
2009-Feb-16 Mon 0.675 0.675 ### 0.645 510,948 172,444 11.8 11.8 ###
2009-Feb-13 Fri ### ### ### ### 906,721 0 ### ### 0.0
2009-Feb-12 Thu ### ### ### 0.625 ### ### 0.0
2009-Feb-11 Wed ### 0.625 0.59 ### 84.1 84.1 0.0
2009-Feb-10 Tue ### ### ### ### 921,659 0 15.6 15.6 0.0
2009-Feb-09 Mon ### 0.7 ### ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 90.1 90.1 0.0
2009-Feb-05 Thu ### ### 0.585 ### 1,233,879 ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 0.585 ### 0.585 0.625 1,330,041 ### 94.5 94.5 0.0
2009-Feb-02 Mon 0.575 ### 0.57 0.59 83.3 83.3 0.0
2009-Jan-30 Fri ### 0.59 ### 0.57 ### ### ###
2009-Jan-29 Thu 0.585 ### ### 0.575 984,175 0 ### ### ###
2009-Jan-28 Wed ### 0.59 0.53 0.575 1,065,058 ### ### ### ###
2009-Jan-27 Tue 0.54 0.54 ### 0.54 712,645 ### 75.1 75.1 0.0
2009-Jan-23 Fri 0.57 0.57 ### 0.51 5.0 5.0 ###
2009-Jan-22 Thu 0.575 ### 0.57 0.57 657,425 ### ### ### ###
2009-Jan-21 Wed 0.585 0.59 ### 0.57 1,519,674 ### 22.5 22.5 ###
2009-Jan-20 Tue ### ### 0.585 ### 24.1 24.1 0.0
2009-Jan-19 Mon 0.645 0.655 ### ### 36.0 36.0 0.0
2009-Jan-16 Fri 0.685 0.7 ### ### 1,794,452 628,058 ### ### 0.0
2009-Jan-15 Thu 0.675 ### ### 0.675 1,678,086 0 81.0 81.0 0.0
2009-Jan-14 Wed 0.675 0.74 0.655 0.71 3,474,941 2,423,771 90.5 90.5 ###
2009-Jan-13 Tue ### ### ### ### 91.3 91.3 0.0
2009-Jan-12 Mon ### 0.685 ### ### 907,848 ### ### ### 0.0
2009-Jan-09 Fri ### 0.685 ### 0.685 1,178,744 ### 83.7 83.7 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed 0.625 0.7 ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 995,850 0 17.4 17.4 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 0.59 ### 0.58 ### ### ### 0.0
2008-Dec-31 Wed 0.585 0.59 ### 0.59 657,456 193,949 63.6 63.6 0.0
2008-Dec-30 Tue ### ### 0.54 0.585 ### ### ###
2008-Dec-29 Mon ### ### ### ### 1,007,977 0 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 454,721 0 83.4 83.4 0.0
2008-Dec-23 Tue ### ### 0.59 ### 2,644,175 ### ### ### 0.0
2008-Dec-22 Mon ### ### 0.57 ### 3,479,729 991,722 ### ### 0.0
2008-Dec-19 Fri 0.53 ### 0.525 ### 98.6 98.6 0.0
2008-Dec-18 Thu 0.48 0.525 ### 0.525 ### ### 0.0
2008-Dec-17 Wed 0.46 0.5 0.46 0.47 80.5 80.5 ###
2008-Dec-16 Tue 0.455 0.46 0.44 0.46 80.9 80.9 0.0
2008-Dec-15 Mon 0.42 ### 0.42 0.45 1,222,920 ### 92.0 92.0 0.0
2008-Dec-12 Fri ### 0.43 ### 0.42 755,920 162,522 78.8 78.8 ###
2008-Dec-11 Thu 0.445 0.445 0.42 0.42 ### ### ###
2008-Dec-10 Wed 0.44 0.44 0.425 0.44 66.9 66.9 ###
2008-Dec-09 Tue 0.455 0.455 ### 0.44 1,182,853 ### ### ### ###
2008-Dec-08 Mon 0.42 0.445 0.42 0.44 87.8 87.8 ###
2008-Dec-05 Fri 0.42 0.445 0.42 0.42 ### ### ###
2008-Dec-04 Thu 0.44 0.45 0.4 0.4 1,400,271 ### 8.7 8.7 0.0
2008-Dec-03 Wed 0.42 0.47 ### 0.42 ### ### ###
2008-Dec-02 Tue ### 0.425 0.4 0.4 1,610,876 664,486 30.9 30.9 0.0
2008-Dec-01 Mon 0.41 0.45 0.41 ### 92.1 92.1 0.0
2008-Nov-28 Fri 0.41 ### ### 0.41 66.2 66.2 ###
2008-Nov-27 Thu ### 0.42 0.385 ### 17.1 17.1 0.0
2008-Nov-26 Wed 0.4 ### 0.385 ### 730,452 ### 29.2 29.2 0.0
2008-Nov-25 Tue ### ### 0.385 0.385 26.0 26.0 0.0
2008-Nov-24 Mon 0.375 0.375 ### ### 1,047,584 196,422 22.5 22.5 0.0
2008-Nov-21 Fri ### 0.375 ### 0.345 ### ### 0.0
2008-Nov-20 Thu ### ### ### 0.345 1,483,985 0 ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 1,292,645 0 19.6 19.6 0.0
2008-Nov-18 Tue 0.4 ### 0.385 ### ### ### 0.0
2008-Nov-17 Mon 0.42 0.42 ### ### 41.1 41.1 0.0
2008-Nov-14 Fri ### 0.45 0.42 0.43 ### ### ###
2008-Nov-13 Thu ### ### ### 0.41 1,741,027 0 ### ### ###
2008-Nov-12 Wed ### ### ### 0.42 ### ### ###
2008-Nov-11 Tue ### ### 0.385 0.4 10.2 10.2 0.0
2008-Nov-10 Mon 0.58 0.58 0.44 0.44 0.3 0.3 ###
2008-Nov-07 Fri ### ### ### ### 0 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 0 0.0
2008-Nov-04 Tue ### ### ### ### 0 0.0
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### 0.43 ### ### 2,318,447 ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 2,181,750 0 ### ### 0.0
2008-Oct-29 Wed ### ### 0.345 0.345 ### ### 0.0
2008-Oct-28 Tue ### 0.355 ### ### 1,751,385 310,870 ### ### 0.0
2008-Oct-27 Mon ### ### 0.325 ### 1,293,377 210,173 89.7 89.7 0.0
2008-Oct-24 Fri ### ### ### ### 18.7 18.7 0.0
2008-Oct-23 Thu ### 0.385 0.345 ### 4,108,177 1,499,484 ### ### 0.0
2008-Oct-22 Wed ### 0.385 ### ### 78.9 78.9 0.0
2008-Oct-21 Tue ### ### 0.385 0.385 27.4 27.4 0.0
2008-Oct-20 Mon 0.4 0.41 ### ### 8.6 8.6 0.0
2008-Oct-17 Fri 0.49 0.5 0.4 ### ### ### 0.0
2008-Oct-16 Thu ### 0.455 0.4 0.45 ### ### 0.0
2008-Oct-15 Wed 0.54 0.54 0.48 0.48 ### ### 0.0
2008-Oct-14 Tue 0.56 ### 0.51 0.53 ### ### 0.0
2008-Oct-13 Mon ### 0.44 ### 0.44 5,192,172 1,142,277 ### ### ###
2008-Oct-10 Fri 0.4 0.4 ### 0.325 6.9 6.9 ###
2008-Oct-09 Thu 0.48 0.48 0.41 0.455 5,695,675 2,534,575 23.8 23.8 0.0
2008-Oct-08 Wed 0.525 0.54 0.48 ### ### ### 0.0
2008-Oct-07 Tue 0.5 0.58 0.48 0.58 97.7 97.7 ###
2008-Oct-06 Mon ### ### 0.57 0.57 ### ### ###
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### 0.655 ### 78.4 78.4 0.0
2008-Oct-01 Wed ### 0.72 ### ### 1,459,140 ### 11.1 11.1 0.0
2008-Sep-30 Tue 0.72 0.73 ### 0.685 2,848,649 1,039,756 12.6 12.6 0.0
2008-Sep-29 Mon 0.79 0.825 ### 0.79 83.0 83.0 ###
2008-Sep-26 Fri 0.78 ### 0.77 0.78 909,255 ### ### ### 0.1
2008-Sep-25 Thu 0.755 0.785 0.75 0.76 2,011,573 1,543,882 ### ### 0.1
2008-Sep-24 Wed 0.72 ### ### 0.76 89.5 89.5 0.1
2008-Sep-23 Tue ### ### 0.725 0.725 10.8 10.8 ###
2008-Sep-22 Mon 0.79 0.81 0.76 0.785 38.8 38.8 ###
2008-Sep-19 Fri ### ### 0.685 0.7 3,791,721 ### ### ### ###
2008-Sep-18 Thu 0.645 ### 0.59 0.645 ### ### ###
2008-Sep-17 Wed 0.755 0.76 ### 0.7 2,510,142 953,853 ### ### ###
2008-Sep-16 Tue 0.75 0.78 ### 0.76 2,645,246 1,031,645 74.7 74.7 0.1
2008-Sep-15 Mon 0.85 0.85 ### ### ### ### 0.0
2008-Sep-12 Fri 0.84 0.85 0.82 0.85 1,400,174 1,169,145 ### ### ###
2008-Sep-11 Thu 0.85 ### ### 0.82 2,213,254 0 23.4 23.4 0.1
2008-Sep-10 Wed 0.825 0.87 0.82 0.87 93.8 93.8 0.1
2008-Sep-09 Tue ### ### 0.84 0.85 27.3 27.3 ###
2008-Sep-08 Mon 0.85 0.87 0.84 ### ### ### 0.0
2008-Sep-05 Fri 0.83 0.85 ### ### 3,086,247 1,311,654 ### ### 0.0
2008-Sep-04 Thu ### ### ### 0.875 ### ### 0.1
2008-Sep-03 Wed ### 0.975 ### ### 5,617,772 ### ### ### 0.0
2008-Sep-02 Tue ### ### ### 1 5,512,985 0 ### ### ###
2008-Sep-01 Mon ### ### ### ### 97.6 97.6 0.0
2008-Aug-29 Fri ### ### 0.89 ### 1,951,952 ### 15.8 15.8 0.0
2008-Aug-28 Thu 0.87 ### 0.87 ### 5,258,589 2,287,486 88.9 88.9 0.0
2008-Aug-27 Wed 0.82 0.855 0.82 0.845 88.2 88.2 ###
2008-Aug-26 Tue 0.81 0.825 ### 0.81 65.4 65.4 0.1
2008-Aug-25 Mon 0.83 0.84 ### ### 1,412,241 593,141 ### ### 0.0
2008-Aug-22 Fri 0.84 0.86 0.82 0.83 ### ### ###
2008-Aug-21 Thu 0.88 0.88 ### ### 927,050 ### 9.8 9.8 0.0
2008-Aug-20 Wed 0.84 0.86 0.83 0.86 1,160,651 980,750 79.5 79.5 ###
2008-Aug-19 Tue 0.85 0.855 0.82 0.84 636,171 ### ### ### ###
2008-Aug-18 Mon 0.89 ### 0.85 0.85 1,003,788 ### ### ### ###
2008-Aug-15 Fri 0.89 ### 0.84 0.87 1,377,979 578,751 ### ### 0.1
2008-Aug-14 Thu 0.845 0.89 0.84 0.88 2,756,155 2,384,074 ### ### 0.1
2008-Aug-13 Wed 0.88 0.88 0.845 0.845 ### ### ###
2008-Aug-12 Tue ### ### 0.87 0.87 ### ### 0.1
2008-Aug-11 Mon ### 0.925 ### ### 2,257,254 1,043,979 ### ### 0.0
2008-Aug-08 Fri ### ### 0.875 ### 2,033,622 ### ### ### 0.0
2008-Aug-07 Thu ### 0.925 ### ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 1,570,788 0 ### ### 0.0
2008-Aug-05 Tue ### ### 0.89 0.89 2,736,420 ### 12.7 12.7 ###
2008-Aug-04 Mon 1 ### ### ### 1,322,289 0 21.1 21.1 0.0
2008-Aug-01 Fri ### ### ### ### 1,683,955 0 10.0 10.0 0.0
2008-Jul-31 Thu 0.975 ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### 0.925 0.955 ### ### 0.1
2008-Jul-29 Tue 0.885 ### 0.855 ### 1,785,386 763,252 ### ### 0.0
2008-Jul-28 Mon ### 0.975 0.89 ### 2,938,843 2,740,471 ### ### 0.0
2008-Jul-25 Fri 0.975 ### ### ### 2,149,358 0 ### ### 0.0
2008-Jul-24 Thu ### ### ### ### 24.9 24.9 0.0
2008-Jul-23 Wed ### ### ### ### 17.1 17.1 0.0
2008-Jul-22 Tue ### ### 1 1 20.5 20.5 ###
2008-Jul-21 Mon ### ### ### ### 2,812,651 0 ### ### 0.0
2008-Jul-18 Fri 0.955 ### 0.875 ### 3,802,979 ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 3,883,086 0 1.5 1.5 0.0
2008-Jul-16 Wed 1 1.045 ### ### 30.0 30.0 0.0
2008-Jul-15 Tue ### ### ### ### 3,325,475 0 ### ### 0.0
2008-Jul-14 Mon ### 1.175 ### ### ### ### 0.0
2008-Jul-11 Fri ### 1.22 ### 1.175 ### ### ###
2008-Jul-10 Thu ### ### ### ### 30.6 30.6 0.0
2008-Jul-09 Wed 1.21 ### ### ### 12.0 12.0 0.0
2008-Jul-08 Tue 1.24 1.24 ### 1.2 1,966,842 1,219,442 25.2 25.2 0.1
2008-Jul-07 Mon ### ### ### 1.22 4,885,758 0 7.1 7.1 0.1
2008-Jul-04 Fri ### ### 1.27 1.27 2,830,340 ### ### ### ###
2008-Jul-03 Thu 1.4 1.4 1.285 ### 6,439,726 ### ### ### 0.0
2008-Jul-02 Wed 1.46 1.46 1.42 1.44 ### ### 0.1
2008-Jul-01 Tue 1.44 1.48 1.425 1.44 72.7 72.7 0.1
2008-Jun-30 Mon ### 1.45 1.375 1.445 86.4 86.4 ###
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### 1.46 ### ### 1,791,042 ### ### ### 0.0
2008-Jun-25 Wed 1.47 1.48 1.375 ### 17.4 17.4 0.0
2008-Jun-24 Tue 1.53 1.53 1.47 ### 3,729,386 5,594,079 ### ### 0.0
2008-Jun-23 Mon 1.375 1.44 1.345 1.43 89.7 89.7 0.1
2008-Jun-20 Fri 1.51 1.51 1.42 1.42 1,215,053 1,780,052 ### ### ###
2008-Jun-19 Thu 1.53 1.55 1.49 1.51 ### ### 0.1
2008-Jun-18 Wed ### 1.56 1.46 ### 2,994,654 4,521,927 89.5 89.5 0.0
2008-Jun-17 Tue 1.48 1.48 1.425 1.475 ### ### 0.1
2008-Jun-16 Mon 1.41 1.5 1.41 1.485 1,821,248 ### ### ### ###
2008-Jun-13 Fri 1.4 1.43 1.375 1.385 1,540,456 2,160,489 36.0 36.0 0.1
2008-Jun-12 Thu 1.44 ### ### 1.375 ### ### 0.1
2008-Jun-11 Wed 1.46 ### ### 1.48 ### ### 0.1
2008-Jun-10 Tue 1.47 1.49 1.425 1.46 3,179,677 4,634,379 42.4 42.4 0.1
2008-Jun-06 Fri ### ### 1.53 1.53 3,127,252 2,392,347 12.6 12.6 ###
2008-Jun-05 Thu ### ### ### ### ### ### 0.0
2008-Jun-04 Wed 1.82 1.82 1.685 1.685 ### ### ###
2008-Jun-03 Tue 1.74 1.83 1.725 1.82 ### ### ###
2008-Jun-02 Mon 1.74 ### ### 1.74 73.2 73.2 0.1
2008-May-30 Fri 1.645 ### 1.525 ### 66.3 66.3 0.0
2008-May-29 Thu 1.82 1.87 ### ### 1.8 1.8 0.0
2008-May-28 Wed ### 1.8 1.645 1.79 14,555,524 ### 94.6 94.6 0.1
2008-May-27 Tue 1.49 1.625 1.49 1.625 96.0 96.0 ###
2008-May-26 Mon 1.41 1.48 ### 1.48 6,619,651 4,898,541 ### ### 0.1
2008-May-23 Fri ### 1.42 ### ### 21.0 21.0 0.0
2008-May-22 Thu 1.25 ### ### ### 7,004,744 0 95.5 95.5 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue 1.25 1.255 ### 1.185 3,261,386 ### ### ### 0.1
2008-May-19 Mon 1.24 1.25 1.225 1.23 30.8 30.8 0.1
2008-May-16 Fri 1.24 ### ### ### 1,811,127 0 ### ### 0.0
2008-May-15 Thu ### 1.25 ### 1.225 ### ### 0.1
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue ### 1.29 ### ### 15.3 15.3 0.0
2008-May-12 Mon 1.23 1.25 ### 1.2 ### ### 0.1
2008-May-09 Fri 1.27 1.28 ### ### 1,776,140 1,136,729 ### ### 0.0
2008-May-08 Thu ### 1.29 ### 1.255 3,077,843 ### ### ### ###
2008-May-07 Wed ### 1.44 1.26 1.26 ### ### ###
2008-May-06 Tue ### ### 1.21 ### 9,524,476 ### ### ### 0.0
2008-May-05 Mon 1.24 ### 1.23 1.28 16,532,046 ### ### ### ###
2008-May-02 Fri ### ### ### ### 11,827,375 0 ### ### 0.0
2008-May-01 Thu 0.83 ### 0.82 ### 96.8 96.8 0.0
2008-Apr-30 Wed 0.83 0.84 ### 0.83 ### ### ###
2008-Apr-29 Tue 0.84 0.845 ### ### ### ### 0.0
2008-Apr-28 Mon 0.845 0.855 ### 0.84 ### ### ###
2008-Apr-24 Thu 0.85 0.85 0.83 ### 1,189,123 ### ### ### 0.0
2008-Apr-23 Wed 0.855 0.86 0.845 0.85 28.2 28.2 ###
2008-Apr-22 Tue 0.87 0.87 0.855 0.86 990,475 854,284 ### ### ###
2008-Apr-21 Mon 0.87 0.885 0.855 0.87 66.6 66.6 0.1
2008-Apr-18 Fri 0.855 0.86 ### 0.86 1,274,754 548,144 74.1 74.1 ###
2008-Apr-17 Thu 0.86 0.87 0.84 0.855 2,238,140 ### 34.4 34.4 ###
2008-Apr-16 Wed 0.825 0.845 ### ### 2,423,953 1,024,120 74.1 74.1 0.0
2008-Apr-15 Tue 0.76 0.79 0.755 0.79 ### ### ###
2008-Apr-14 Mon 0.755 ### ### 0.745 714,749 0 ### ### ###
2008-Apr-11 Fri 0.76 0.785 0.755 0.77 942,822 725,972 ### ### 0.1
2008-Apr-10 Thu 0.745 0.77 0.745 ### 5,280,124 ### ### ### 0.0
2008-Apr-09 Wed 0.78 0.785 0.74 0.74 4,107,856 3,132,240 ### ### 0.1
2008-Apr-08 Tue 0.76 ### 0.755 0.77 6,877,324 2,596,189 79.6 79.6 0.1
2008-Apr-07 Mon 0.755 0.76 ### 0.74 1,890,354 ### 18.9 18.9 0.1
2008-Apr-04 Fri 0.76 0.76 0.73 0.74 2,660,625 ### 14.1 14.1 0.1
2008-Apr-03 Thu ### 0.77 0.72 0.75 3,983,029 2,967,356 78.4 78.4 ###
2008-Apr-02 Wed ### 0.77 0.7 0.72 ### ### ###
2008-Apr-01 Tue 0.71 0.71 0.71 0.71 0 ###
2008-Mar-31 Mon 0.71 0.71 0.71 0.71 0 ###
2008-Mar-28 Fri 0.76 0.76 0.71 0.71 ### ### ###
2008-Mar-27 Thu 0.76 0.78 0.76 0.78 ### ### 0.1
2008-Mar-26 Wed 0.72 0.79 0.72 0.79 1,585,276 1,196,883 96.4 96.4 ###
2008-Mar-25 Tue 0.71 0.72 0.7 0.72 1,098,184 ### ### ### ###
2008-Mar-20 Thu ### ### ### ### 1,215,721 0 ### ### 0.0
2008-Mar-19 Wed 0.73 0.73 0.71 0.73 69.1 69.1 0.1
2008-Mar-18 Tue 0.72 0.725 ### ### 26.4 26.4 0.0
2008-Mar-17 Mon 0.71 ### ### 0.72 1,185,247 0 ### ### ###
2008-Mar-14 Fri 0.71 0.745 0.7 0.74 86.0 86.0 0.1
2008-Mar-13 Thu ### 0.71 0.675 ### 1,455,929 ### 28.9 28.9 0.0
2008-Mar-12 Wed 0.72 0.73 ### ### 1,815,257 ### ### ### 0.0
2008-Mar-11 Tue ### ### 0.655 ### 2,663,549 ### ### ### 0.0
2008-Mar-10 Mon 0.73 0.73 ### ### ### ### 0.0
2008-Mar-07 Fri ### 0.745 0.7 0.74 92.7 92.7 0.1
2008-Mar-06 Thu 0.71 0.74 ### 0.73 ### ### 0.1
2008-Mar-05 Wed 0.76 ### ### ### 4,121,154 0 ### ### 0.0
2008-Mar-04 Tue 0.81 0.81 0.745 0.745 4,606,756 3,581,752 6.9 6.9 ###
2008-Mar-03 Mon 0.82 0.825 0.79 ### 43.6 43.6 0.0
2008-Feb-29 Fri 0.86 0.86 0.83 0.845 ### ### ###
2008-Feb-28 Thu 0.855 0.875 0.845 0.86 2,366,626 ### 73.2 73.2 ###
2008-Feb-27 Wed 0.875 0.875 0.845 0.86 2,198,672 1,890,857 ### ### ###
2008-Feb-26 Tue ### ### 0.845 0.87 4,566,976 1,929,547 ### ### 0.1
2008-Feb-25 Mon ### 0.89 0.785 0.89 9,095,924 ### ### ### ###
2008-Feb-22 Fri 0.785 ### 0.775 0.8 2,038,570 789,945 ### ### 0.1
2008-Feb-21 Thu 0.79 ### 0.78 0.8 ### ### 0.1
2008-Feb-20 Wed ### ### 0.78 0.78 1,849,377 721,257 ### ### 0.1
2008-Feb-19 Tue 0.825 0.85 0.8 0.8 2,233,280 1,842,456 ### ### 0.1
2008-Feb-18 Mon ### 0.8 0.775 0.785 2,455,047 1,933,349 ### ### ###
2008-Feb-15 Fri ### 0.83 0.79 0.8 3,834,542 3,105,979 ### ### 0.1
2008-Feb-14 Thu ### 0.87 0.825 0.84 1,634,686 ### 15.2 15.2 ###
2008-Feb-13 Wed ### ### 0.86 0.87 ### ### 0.1
2008-Feb-12 Tue 0.78 ### 0.75 0.855 7,078,474 2,654,427 ### ### ###
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri 0.8 0.82 0.79 0.82 3,771,281 3,035,881 ### ### 0.1
2008-Feb-07 Thu 0.82 0.82 0.785 ### 1,335,220 ### 17.6 17.6 0.0
2008-Feb-06 Wed 0.83 ### 0.8 0.825 2,234,359 893,743 ### ### 0.1
2008-Feb-05 Tue 0.89 ### 0.875 0.88 35.2 35.2 0.1
2008-Feb-04 Mon 0.87 ### 0.86 0.89 4,974,782 2,139,156 ### ### ###
2008-Feb-01 Fri ### 0.81 0.74 0.81 90.2 90.2 0.1
2008-Jan-31 Thu 0.78 0.785 ### 0.71 2,110,021 828,183 ### ### ###
2008-Jan-30 Wed 0.82 0.84 0.775 0.78 1,656,986 ### ### ### 0.1
2008-Jan-29 Tue 0.85 0.85 0.775 0.8 10.3 10.3 0.1
2008-Jan-25 Fri 0.75 0.825 0.75 ### 4,061,644 3,198,544 ### ### 0.0
2008-Jan-24 Thu 0.73 0.76 0.7 0.73 3,410,542 ### ### ### 0.1
2008-Jan-23 Wed 0.71 ### ### ### ### ### 0.0
2008-Jan-22 Tue 0.71 0.71 ### ### ### ### 0.0
2008-Jan-21 Mon 0.77 0.81 0.755 ### ### ### 0.0
2008-Jan-18 Fri 0.8 0.8 0.74 0.76 ### ### 0.1
2008-Jan-17 Thu 0.88 0.88 0.84 0.84 10.2 10.2 ###
2008-Jan-16 Wed 0.87 ### 0.86 0.88 2,287,271 983,526 ### ### 0.1
2008-Jan-15 Tue ### ### ### ### 2,831,240 0 81.8 81.8 0.0
2008-Jan-14 Mon 0.88 ### 0.85 0.855 ### ### ###
2008-Jan-11 Fri ### ### ### ### 1,599,328 0 4.0 4.0 0.0
2008-Jan-10 Thu 1.045 ### ### ### 5.6 5.6 0.0
2008-Jan-09 Wed ### ### ### ### 96.6 96.6 0.0
2008-Jan-08 Tue ### ### ### 1 18.7 18.7 ###
2008-Jan-07 Mon ### ### 1.055 ### 13.2 13.2 0.0
2008-Jan-04 Fri 1.145 1.145 ### ### 21.4 21.4 0.0
2008-Jan-03 Thu ### ### ### 1.155 1,725,149 0 ### ### 0.1
2008-Jan-02 Wed ### 1.22 ### 1.185 1,113,446 ### ### ### 0.1
2007-Dec-31 Mon 1.2 1.2 ### 1.2 ### ### 0.1
2007-Dec-28 Fri 1.23 1.24 1.2 1.2 855,843 1,044,128 11.6 11.6 0.1
2007-Dec-27 Thu 1.185 1.255 ### 1.255 ### ### ###
2007-Dec-24 Mon ### ### 1.185 1.185 421,282 ### ### ### 0.1
2007-Dec-21 Fri ### ### ### ### 24.3 24.3 0.0
2007-Dec-20 Thu ### 1.21 ### 1.2 1,424,584 861,873 91.9 91.9 0.1
2007-Dec-19 Wed 1.2 1.22 ### ### ### ### 0.0
2007-Dec-18 Tue 1.2 1.2 ### ### ### ### 0.0
2007-Dec-17 Mon 1.27 1.27 ### 1.23 909,545 ### ### ### 0.1
2007-Dec-14 Fri ### ### 1.275 1.275 1,251,122 ### ### ### ###
2007-Dec-13 Thu ### ### ### ### 621,229 0 21.1 21.1 0.0
2007-Dec-12 Wed 1.325 ### ### ### 1,241,384 0 80.9 80.9 0.0
2007-Dec-11 Tue 1.385 1.385 1.325 ### 12.5 12.5 0.0
2007-Dec-10 Mon ### ### ### ### 3,314,929 0 ### ### 0.0
2007-Dec-07 Fri ### ### ### ### 2,962,426 0 ### ### 0.0
2007-Dec-06 Thu ### ### 1.29 ### 68.3 68.3 0.0
2007-Dec-05 Wed 1.285 ### 1.27 ### 86.7 86.7 0.0
2007-Dec-04 Tue ### ### 1.28 1.28 14.6 14.6 ###
2007-Dec-03 Mon ### 1.345 1.29 ### 36.0 36.0 0.0
2007-Nov-30 Fri 1.29 ### 1.255 ### 86.5 86.5 0.0
2007-Nov-29 Thu ### 1.425 1.285 1.285 3,573,659 ### ### ### ###
2007-Nov-28 Wed ### ### ### 1.355 1,352,781 0 ### ### ###
2007-Nov-27 Tue ### 1.345 ### ### 831,070 ### 29.6 29.6 0.0
2007-Nov-26 Mon ### ### ### ### 1,615,688 0 ### ### 0.0
2007-Nov-23 Fri 1.23 ### 1.225 1.29 92.8 92.8 0.1
2007-Nov-22 Thu ### ### 1.245 1.25 ### ### ###
2007-Nov-21 Wed 1.44 1.44 ### ### 2,202,275 ### 6.9 6.9 0.0
2007-Nov-20 Tue 1.43 1.45 ### 1.43 1,722,420 1,248,754 ### ### 0.1
2007-Nov-19 Mon ### 1.49 1.445 1.46 1,533,971 ### 33.5 33.5 0.1
2007-Nov-16 Fri ### ### 1.45 ### 942,943 ### ### ### 0.0
2007-Nov-15 Thu 1.5 1.51 1.47 1.48 ### ### 0.1
2007-Nov-14 Wed 1.525 1.55 1.5 1.5 22.5 22.5 0.1
2007-Nov-13 Tue 1.53 ### 1.48 ### 23.3 23.3 0.0
2007-Nov-12 Mon 1.545 1.55 1.52 1.52 34.4 34.4 0.1
2007-Nov-09 Fri 1.555 1.585 1.525 1.575 2,167,285 3,370,128 ### ### 0.1
2007-Nov-08 Thu 1.54 1.56 1.51 ### ### ### 0.0
2007-Nov-07 Wed 1.53 ### 1.53 ### 2,885,456 2,207,373 94.1 94.1 0.0
2007-Nov-06 Tue ### 1.525 1.5 1.51 67.1 67.1 0.1
2007-Nov-05 Mon 1.55 1.56 1.5 ### ### ### 0.0
2007-Nov-02 Fri 1.545 1.55 1.5 1.545 2,212,824 3,374,556 61.3 61.3 ###
2007-Nov-01 Thu 1.625 ### 1.57 1.58 2,173,158 1,705,929 ### ### 0.1
2007-Oct-31 Wed ### ### 1.57 ### ### ### 0.0
2007-Oct-30 Tue ### ### 1.59 1.59 5.6 5.6 ###
2007-Oct-29 Mon 1.72 1.77 ### ### 4,414,120 ### 18.9 18.9 0.0
2007-Oct-26 Fri ### 1.72 ### 1.7 87.2 87.2 ###
2007-Oct-25 Thu ### ### 1.58 ### 83.9 83.9 0.0
2007-Oct-24 Wed 1.46 1.485 1.46 1.485 379,740 ### 84.3 84.3 ###
2007-Oct-23 Tue 1.425 1.46 1.425 1.445 74.4 74.4 ###
2007-Oct-22 Mon 1.45 1.46 1.41 1.425 4,660,744 ### ### ### ###
2007-Oct-19 Fri ### 1.55 ### 1.52 ### ### 0.1
2007-Oct-18 Thu ### 1.53 1.475 ### 76.7 76.7 0.0
2007-Oct-17 Wed ### 1.58 1.485 ### 4,884,942 7,486,173 ### ### 0.0
2007-Oct-16 Tue 1.57 1.575 1.545 1.56 30.6 30.6 ###
2007-Oct-15 Mon ### ### 1.57 1.575 26.3 26.3 0.1
2007-Oct-12 Fri ### ### 1.57 1.58 1,236,388 ### 26.8 26.8 0.1
2007-Oct-11 Thu 1.645 ### ### ### 3,205,583 0 ### ### 0.0
2007-Oct-10 Wed ### ### 1.58 ### 81.6 81.6 0.0
2007-Oct-09 Tue 1.55 1.585 1.54 1.54 1,930,658 3,016,653 30.1 30.1 ###
2007-Oct-08 Mon 1.585 ### 1.56 1.56 1,754,379 ### 21.1 21.1 ###
2007-Oct-05 Fri ### 1.625 1.57 1.57 1,568,686 2,505,975 ### ### 0.1
2007-Oct-04 Thu ### ### ### ### 20.7 20.7 0.0
2007-Oct-03 Wed 1.685 1.685 ### ### 1,335,124 1,124,841 ### ### 0.0
2007-Oct-02 Tue ### 1.75 ### ### 34.1 34.1 0.0
2007-Oct-01 Mon 1.71 1.71 ### 1.685 1,356,480 ### ### ### ###
2007-Sep-28 Fri ### 1.73 1.655 ### 67.1 67.1 0.0
2007-Sep-27 Thu 1.575 1.675 1.575 1.655 4,560,629 7,411,022 ### ### 0.1
2007-Sep-26 Wed 1.53 ### 1.47 ### 4,106,550 ### 80.6 80.6 0.0
2007-Sep-25 Tue 1.655 1.655 ### 1.54 3.1 3.1 ###
2007-Sep-24 Mon ### ### ### ### 3,108,355 0 ### ### 0.0
2007-Sep-21 Fri ### 1.7 ### 1.7 2,889,253 ### ### ### ###
2007-Sep-20 Thu 1.685 ### ### ### 1,282,448 0 ### ### 0.0
2007-Sep-19 Wed 1.73 1.755 ### ### 4,037,149 ### 6.1 6.1 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon ### ### 1.53 1.54 ### ### ###
2007-Sep-14 Fri ### ### ### ### 1,404,878 0 13.1 13.1 0.0
2007-Sep-13 Thu ### ### 1.59 ### 13.3 13.3 0.0
2007-Sep-12 Wed 1.74 1.75 1.675 ### 2,081,057 ### 12.3 12.3 0.0
2007-Sep-11 Tue 1.78 1.78 ### 1.7 1,984,340 ### 7.0 7.0 ###
2007-Sep-10 Mon 1.56 1.78 1.55 1.755 99.0 99.0 0.1
2007-Sep-07 Fri 1.755 1.775 1.655 1.7 10.5 10.5 ###
2007-Sep-06 Thu 1.86 ### 1.72 1.77 6,477,845 5,570,946 ### ### ###
2007-Sep-05 Wed 0 0 0 0 0 0.0
2007-Sep-04 Tue 1.89 ### 1.78 1.8 ### ### 0.1
2007-Sep-03 Mon ### ### 1.74 1.82 ### ### ###
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 1.53 ### 1.51 ### 13,263,948 10,014,280 ### ### 0.0
2007-Aug-29 Wed ### 1.45 ### ### 5,344,247 3,874,579 89.8 89.8 0.0
2007-Aug-28 Tue ### ### 1.375 1.45 ### ### ###
2007-Aug-27 Mon 1.4 1.44 ### ### 32.3 32.3 0.0
2007-Aug-24 Fri ### ### 1.27 ### 34.5 34.5 0.0
2007-Aug-23 Thu 1.325 1.355 ### ### 5,495,382 3,723,121 ### ### 0.0
2007-Aug-22 Wed ### 1.255 ### 1.22 7,355,120 ### ### ### 0.1
2007-Aug-21 Tue ### 1.175 1.085 ### 4,480,571 5,063,045 ### ### 0.0
2007-Aug-20 Mon ### 1.155 ### ### ### ### 0.0
2007-Aug-17 Fri ### 1.075 ### ### 5,703,359 3,065,555 29.2 29.2 0.0
2007-Aug-16 Thu 0.985 ### ### ### 13,492,558 0 ### ### 0.0
2007-Aug-15 Wed 1.325 1.325 ### ### 7,604,651 5,038,081 1.9 1.9 0.0
2007-Aug-14 Tue 1.4 1.4 1.355 ### ### ### 0.0
2007-Aug-13 Mon ### ### ### 1.385 ### ### 0.1
2007-Aug-10 Fri ### ### ### 1.355 82.2 82.2 ###
2007-Aug-09 Thu 1.455 ### ### 1.41 3,564,775 0 ### ### ###
2007-Aug-08 Wed 1.45 1.455 ### 1.425 17.9 17.9 ###
2007-Aug-07 Tue 1.46 1.49 1.425 1.43 3,271,240 ### ### ### 0.1
2007-Aug-06 Mon ### ### ### 1.4 ### ### ###
2007-Aug-03 Fri 1.445 1.475 ### 1.44 3,777,374 ### 39.2 39.2 0.1
2007-Aug-02 Thu 1.5 1.54 1.375 ### 6,043,621 8,808,577 10.0 10.0 0.0
2007-Aug-01 Wed 1.55 1.55 1.4 1.4 ### ### ###
2007-Jul-31 Tue 1.5 ### 1.49 ### 5,257,545 3,916,871 ### ### 0.0
2007-Jul-30 Mon 1.4 1.48 1.375 ### 6,242,224 8,910,774 68.4 68.4 0.0
2007-Jul-27 Fri 1.55 1.555 1.45 1.46 9,280,982 13,944,675 ### ### 0.1
2007-Jul-26 Thu ### ### ### 1.625 11.1 11.1 ###
2007-Jul-25 Wed ### ### ### ### 83.2 83.2 0.0
2007-Jul-24 Tue 1.755 ### ### ### 6,008,559 0 ### ### 0.0
2007-Jul-23 Mon 1.59 1.75 1.58 1.75 8,166,579 13,597,354 ### ### 0.1
2007-Jul-20 Fri 1.52 ### ### 1.57 6,749,625 0 ### ### 0.1
2007-Jul-19 Thu 1.4 1.48 ### 1.48 ### ### 0.1
2007-Jul-18 Wed ### ### ### ### 2,870,356 0 ### ### 0.0
2007-Jul-17 Tue ### 1.4 ### ### 5,430,373 ### ### ### 0.0
2007-Jul-16 Mon 1.45 1.455 1.385 1.385 2,887,777 4,100,643 ### ### 0.1
2007-Jul-13 Fri 1.485 1.52 ### 1.42 4,314,459 3,278,988 6.5 6.5 ###
2007-Jul-12 Thu 1.45 1.49 ### 1.44 ### ### 0.1
2007-Jul-11 Wed 1.41 1.455 ### ### ### ### 0.0
2007-Jul-10 Tue ### 1.5 1.41 1.47 9,520,656 13,852,554 ### ### ###
2007-Jul-09 Mon 1.24 1.47 1.21 1.375 15,295,541 20,496,024 ### ### 0.1
2007-Jul-06 Fri 1.175 1.245 ### 1.2 84.3 84.3 0.1
2007-Jul-05 Thu ### 1.185 ### ### 90.7 90.7 0.0
2007-Jul-04 Wed 1.2 ### ### ### 4.5 4.5 0.0
2007-Jul-03 Tue ### 1.26 ### ### 10,321,076 6,502,277 94.9 94.9 0.0
2007-Jul-02 Mon ### 1.085 ### 1.085 87.0 87.0 0.1
2007-Jun-29 Fri ### ### 1 1.025 2,233,756 1,116,878 ### ### ###
2007-Jun-28 Thu ### ### 1 ### ### ### 0.0
2007-Jun-27 Wed ### ### 1 ### 6,627,544 3,313,772 38.7 38.7 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0


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

Server processing from 2024-05-01 04:16:58 thru 2024-05-01 04:16:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000