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

Currently Wed 24-Apr-17 06:37:24 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:
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

(GCL) GLOUCESTER COAL LTD Daily Prices...

     Prev Section TOC    Company Info for GCL    Limits Next Section


Company Details for (GCL) GLOUCESTER COAL LTD

Listing Code GCL
Listing Name GLOUCESTER COAL LTD
GICS Sector Energy
ISIN Name GLOUCESTER COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GCL3


Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for GCL .. Wednesday 27th June 2012

GCL 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 0.4 ### ###
MAX 13.74 ### 98.7


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

450 Days for (GCL) GLOUCESTER COAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.39
2012-Jul-11 Wed ### ### ### ### 0 0.0
2012-Jul-10 Tue ### ### ### ### 0 0.0
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### 0 0.0
2012-Jul-05 Thu ### ### ### ### 0 0.0
2012-Jul-04 Wed ### ### ### ### 0 0.0
2012-Jul-03 Tue ### ### ### ### 0 0.0
2012-Jul-02 Mon ### ### ### ### 0 0.0
2012-Jun-29 Fri ### ### ### ### 0 0.0
2012-Jun-28 Thu ### ### ### ### 0 0.0
2012-Jun-27 Wed ### ### 3.54 3.54 7,902,786 ### 17.7 17.7 0.3
2012-Jun-26 Tue 3.77 3.81 ### ### 1,134,757 ### 19.9 19.9 0.0
2012-Jun-25 Mon 3.79 3.81 3.76 3.8 82.1 82.1 ###
2012-Jun-22 Fri 3.86 3.87 3.79 3.82 718,254 ### 25.6 25.6 0.3
2012-Jun-21 Thu 4 4 3.86 ### 870,351 3,420,479 24.2 24.2 0.0
2012-Jun-20 Wed ### ### ### ### 208,646 0 ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 215,922 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 354,127 0 ### ### 0.0
2012-Jun-15 Fri 7.27 ### ### ### 14.5 14.5 0.0
2012-Jun-14 Thu 7.2 ### ### 7.29 85.2 85.2 ###
2012-Jun-13 Wed ### 7.225 ### 7.2 ### ### 0.5
2012-Jun-12 Tue ### ### ### ### 24.2 24.2 0.0
2012-Jun-08 Fri ### ### ### ### 278,188 0 33.9 33.9 0.0
2012-Jun-07 Thu ### ### ### ### 715,441 0 ### ### 0.0
2012-Jun-06 Wed 6.86 ### 6.8 ### 462,828 ### ### ### 0.0
2012-Jun-05 Tue 6.8 6.84 6.75 6.82 68.5 68.5 0.5
2012-Jun-04 Mon ### 6.79 ### 6.75 ### ### 0.5
2012-Jun-01 Fri ### ### 6.8 6.87 361,889 1,230,422 35.7 35.7 ###
2012-May-31 Thu ### ### ### ### ### ### 0.0
2012-May-30 Wed ### ### 6.88 ### 32.0 32.0 0.0
2012-May-29 Tue ### ### ### ### 60.7 60.7 0.0
2012-May-28 Mon ### 7 ### ### 24.0 24.0 0.0
2012-May-25 Fri ### ### ### ### 75.7 75.7 0.0
2012-May-24 Thu ### ### ### ### 3,518,573 0 ### ### 0.0
2012-May-23 Wed ### ### 6.83 6.89 32.1 32.1 0.5
2012-May-22 Tue ### 7 ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 235,059 0 ### ### 0.0
2012-May-18 Fri ### ### 7 ### 377,147 ### ### ### 0.0
2012-May-17 Thu ### ### ### ### 76.0 76.0 0.0
2012-May-16 Wed ### ### ### ### 625,254 0 37.2 37.2 0.0
2012-May-15 Tue 7.21 ### ### 7.25 83.5 83.5 0.5
2012-May-14 Mon ### ### 7.23 7.25 153,958 556,558 ### ### 0.5
2012-May-11 Fri 7.26 ### 7.23 7.26 309,728 ### 70.9 70.9 0.5
2012-May-10 Thu 7.29 ### 7.26 ### 423,076 ### ### ### 0.0
2012-May-09 Wed 7.45 7.45 7.25 ### 525,226 ### 30.1 30.1 0.0
2012-May-08 Tue 7.5 7.56 7.41 7.44 1,241,975 9,296,182 ### ### ###
2012-May-07 Mon 7.46 7.56 7.42 7.5 86.4 86.4 0.5
2012-May-04 Fri 7.52 7.54 7.42 7.5 637,277 ### 37.0 37.0 0.5
2012-May-03 Thu 7.81 7.81 7.58 ### 14.0 14.0 0.0
2012-May-02 Wed 7.75 7.79 ### 7.7 ### ### 0.6
2012-May-01 Tue 7.84 7.87 7.76 7.78 25.9 25.9 0.6
2012-Apr-30 Mon ### ### 7.84 7.88 121,876 477,753 ### ### 0.6
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu 8 ### 7.86 ### ### ### 0.0
2012-Apr-24 Tue 8 ### ### ### 144,345 0 28.4 28.4 0.0
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri ### ### ### 8 19.0 19.0 ###
2012-Apr-19 Thu ### ### ### ### 267,282 0 ### ### 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 26.7 26.7 0.0
2012-Apr-16 Mon ### ### ### ### 115,856 0 ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 24.8 24.8 0.0
2012-Apr-12 Thu ### ### ### ### 70.1 70.1 0.0
2012-Apr-11 Wed ### ### ### ### 144,750 0 ### ### 0.0
2012-Apr-10 Tue ### ### ### ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 318,980 0 30.3 30.3 0.0
2012-Apr-04 Wed ### ### ### ### 31.4 31.4 0.0
2012-Apr-03 Tue ### ### ### ### 30.7 30.7 0.0
2012-Apr-02 Mon ### ### ### ### 331,184 0 ### ### 0.0
2012-Mar-30 Fri 8.2 8.25 ### ### 281,928 1,162,953 ### ### 0.0
2012-Mar-29 Thu 8.26 8.28 ### 8.2 28.4 28.4 0.6
2012-Mar-28 Wed 8.2 8.27 ### ### 399,387 ### 24.5 24.5 0.0
2012-Mar-27 Tue 8.25 ### ### 8.22 309,854 0 27.7 27.7 0.6
2012-Mar-26 Mon ### ### 8 8.2 84.3 84.3 0.6
2012-Mar-23 Fri ### ### ### ### 406,678 0 ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 246,071 0 76.6 76.6 0.0
2012-Mar-21 Wed ### ### 8 ### ### ### 0.0
2012-Mar-20 Tue 8.23 ### 8 ### 1,622,273 ### 29.4 29.4 0.0
2012-Mar-19 Mon 8.29 ### 8.23 ### ### ### 0.0
2012-Mar-16 Fri 8.24 8.28 ### 8.22 1,165,471 4,825,049 ### ### 0.6
2012-Mar-15 Thu 8.25 8.25 ### 8.2 1,449,873 5,980,726 27.4 27.4 0.6
2012-Mar-14 Wed ### ### 8.22 ### ### ### 0.0
2012-Mar-13 Tue ### ### ### 8.23 ### ### 0.6
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri 8.26 8.28 ### ### 4,032,241 16,693,477 ### ### 0.0
2012-Mar-08 Thu ### ### 7.85 ### 466,929 ### 27.1 27.1 0.0
2012-Mar-07 Wed ### ### ### 8 2,766,983 0 ### ### ###
2012-Mar-06 Tue ### 8.59 ### ### ### ### 0.0
2012-Mar-05 Mon 8.28 8.5 8.21 8.46 192,276 ### 86.7 86.7 0.6
2012-Mar-02 Fri ### 8.25 ### 8.2 ### ### 0.6
2012-Mar-01 Thu ### 8.22 ### ### 83.7 83.7 0.0
2012-Feb-29 Wed ### 8.25 8 ### ### ### 0.0
2012-Feb-28 Tue 8.24 8.25 ### ### 22.1 22.1 0.0
2012-Feb-27 Mon ### ### ### ### 74.1 74.1 0.0
2012-Feb-24 Fri 8.21 8.22 ### ### 216,642 ### 20.9 20.9 0.0
2012-Feb-23 Thu ### ### ### ### 474,371 0 ### ### 0.0
2012-Feb-22 Wed ### 8.25 ### ### 511,353 ### 71.6 71.6 0.0
2012-Feb-21 Tue ### 8.21 ### ### 356,720 ### ### ### 0.0
2012-Feb-20 Mon ### 8.4 ### ### 340,156 1,428,655 ### ### 0.0
2012-Feb-17 Fri ### ### 8.23 ### 92,370 ### 28.7 28.7 0.0
2012-Feb-16 Thu 8.22 8.29 ### 8.25 337,624 1,399,451 80.1 80.1 ###
2012-Feb-15 Wed 8.2 8.28 ### 8.22 154,573 ### ### ### 0.6
2012-Feb-14 Tue ### ### ### 8.21 285,287 0 ### ### ###
2012-Feb-13 Mon ### ### 8.28 ### 68.2 68.2 0.0
2012-Feb-10 Fri ### ### 8.26 8.29 99,354 ### ### ### 0.6
2012-Feb-09 Thu ### ### 8.29 ### ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 26.1 26.1 0.0
2012-Feb-07 Tue ### ### 8.29 ### 1,727,789 7,161,685 ### ### 0.0
2012-Feb-06 Mon ### ### 8.26 ### 27.9 27.9 0.0
2012-Feb-03 Fri 8.24 ### 8.24 8.26 382,487 1,575,846 71.6 71.6 0.6
2012-Feb-02 Thu ### ### 8.23 8.26 116,454 ### 24.2 24.2 0.6
2012-Feb-01 Wed 8.29 ### 8.24 8.29 123,846 510,245 ### ### 0.6
2012-Jan-31 Tue ### ### 8.27 ### 25.9 25.9 0.0
2012-Jan-30 Mon ### ### 8.21 ### 29.9 29.9 0.0
2012-Jan-27 Fri ### 8.41 8.29 ### 91,346 ### 24.4 24.4 0.0
2012-Jan-25 Wed 8.48 8.5 ### ### 17.7 17.7 0.0
2012-Jan-24 Tue ### 8.47 ### 8.45 210,571 ### ### ### ###
2012-Jan-23 Mon 8.48 8.5 ### 8.45 636,549 ### ### ### ###
2012-Jan-20 Fri 8.4 8.5 ### 8.41 153,776 653,548 70.5 70.5 ###
2012-Jan-19 Thu 8.5 8.5 ### ### 24.7 24.7 0.0
2012-Jan-18 Wed ### 8.5 ### 8.41 939,779 ### ### ### ###
2012-Jan-17 Tue 8.4 8.47 ### 8.45 63.6 63.6 ###
2012-Jan-16 Mon ### 8.42 ### ### 131,449 ### ### ### 0.0
2012-Jan-13 Fri 8.44 8.49 ### ### 199,886 ### 23.7 23.7 0.0
2012-Jan-12 Thu 8.46 8.5 ### 8.42 210,042 892,678 ### ### ###
2012-Jan-11 Wed ### 8.51 ### 8.45 ### ### ###
2012-Jan-10 Tue 8.45 8.48 ### ### 179,653 761,728 15.1 15.1 0.0
2012-Jan-09 Mon 8.58 ### 8.4 8.45 224,477 ### ### ### ###
2012-Jan-06 Fri ### 8.7 ### 8.45 16.2 16.2 ###
2012-Jan-05 Thu ### 8.71 8.56 8.57 98,680 ### 21.0 21.0 0.6
2012-Jan-04 Wed 8.85 8.85 ### 8.7 341,926 1,513,022 12.3 12.3 ###
2012-Jan-03 Tue ### 8.7 ### 8.7 169,852 738,856 ### ### ###
2011-Dec-30 Fri 8.59 8.75 8.46 ### 592,674 5,099,959 73.0 73.0 0.0
2011-Dec-29 Thu 8.49 8.55 ### 8.55 799,652 ### 81.3 81.3 ###
2011-Dec-28 Wed ### ### ### 8.45 452,475 0 ### ### ###
2011-Dec-23 Fri 8.59 ### ### 8.55 4,294,528 0 23.9 23.9 ###
2011-Dec-22 Thu ### ### ### ### 0 0.0
2011-Dec-21 Wed ### ### ### ### 0 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### 7.2 ### ### 293,876 1,057,953 ### ### 0.0
2011-Dec-16 Fri ### 7.45 6.79 ### ### ### 0.0
2011-Dec-15 Thu 7.43 7.52 ### ### 1,765,942 6,639,941 ### ### 0.0
2011-Dec-14 Wed 7.7 7.7 7.56 ### 21.7 21.7 0.0
2011-Dec-13 Tue ### ### ### 7.72 429,688 0 ### ### ###
2011-Dec-12 Mon ### ### ### ### 431,883 0 14.8 14.8 0.0
2011-Dec-09 Fri ### ### 7.82 8 404,075 ### 30.5 30.5 ###
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed ### 8.21 ### ### 291,471 1,196,488 ### ### 0.0
2011-Dec-06 Tue 8.4 8.4 ### ### 7.9 7.9 0.0
2011-Dec-05 Mon 8.42 8.52 8.29 8.4 ### ### ###
2011-Dec-02 Fri ### 8.26 ### 8.26 76.1 76.1 0.6
2011-Dec-01 Thu 8 ### ### ### 763,843 0 83.0 83.0 0.0
2011-Nov-30 Wed ### ### ### ### 2,586,950 0 94.2 94.2 0.0
2011-Nov-29 Tue ### 7.4 ### ### 79.1 79.1 0.0
2011-Nov-28 Mon ### 7.25 ### 7.24 389,082 1,410,422 ### ### 0.5
2011-Nov-25 Fri 7.2 7.21 7 ### 169,385 1,203,480 ### ### 0.0
2011-Nov-24 Thu 7.29 ### ### 7.24 407,729 0 28.0 28.0 0.5
2011-Nov-23 Wed ### ### ### 7.29 261,271 0 ### ### ###
2011-Nov-22 Tue 7.2 7.5 ### 7.4 351,482 1,318,057 ### ### 0.5
2011-Nov-21 Mon 7.4 7.4 ### ### 25.5 25.5 0.0
2011-Nov-18 Fri ### 7.49 ### 7.4 322,946 ### 80.4 80.4 0.5
2011-Nov-17 Thu ### 7.5 7 7.5 575,648 4,173,448 93.7 93.7 0.5
2011-Nov-16 Wed 7.2 7.2 ### ### 149,747 539,089 ### ### 0.0
2011-Nov-15 Tue 6.84 7.24 6.78 ### ### ### 0.0
2011-Nov-14 Mon ### 7.23 ### ### 219,985 795,245 ### ### 0.0
2011-Nov-11 Fri ### 7 6.81 7 287,257 ### 73.4 73.4 0.5
2011-Nov-10 Thu ### ### 6.55 6.83 210,879 690,628 ### ### 0.5
2011-Nov-09 Wed ### ### 6.79 6.85 386,875 1,313,440 ### ### ###
2011-Nov-08 Tue ### 6.88 ### 6.85 521,221 ### 84.8 84.8 ###
2011-Nov-07 Mon ### 6.79 6.55 ### 235,772 ### ### ### 0.0
2011-Nov-04 Fri 6.47 ### 6.46 ### 84.4 84.4 0.0
2011-Nov-03 Thu 6.4 6.55 6.22 ### ### ### 0.0
2011-Nov-02 Wed ### 6.47 ### ### 413,659 1,338,186 ### ### 0.0
2011-Nov-01 Tue 6.78 6.78 6.53 6.53 435,020 2,895,058 ### ### ###
2011-Oct-31 Mon 7 ### 6.81 6.85 196,979 ### 19.4 19.4 ###
2011-Oct-28 Fri ### ### ### 7 ### ### 0.5
2011-Oct-27 Thu ### ### 6.83 7 211,859 ### ### ### 0.5
2011-Oct-26 Wed 6.75 ### 6.71 6.83 349,056 1,171,082 ### ### 0.5
2011-Oct-25 Tue ### ### 6.85 6.85 15.4 15.4 ###
2011-Oct-24 Mon 6.86 7.24 6.86 7 ### ### 0.5
2011-Oct-21 Fri 7 ### 6.76 6.77 448,483 1,515,872 ### ### ###
2011-Oct-20 Thu 7.29 ### ### ### 15.5 15.5 0.0
2011-Oct-19 Wed 7.54 7.7 7.26 ### ### ### 0.0
2011-Oct-18 Tue ### 7.8 7.45 7.46 311,377 2,374,249 ### ### 0.5
2011-Oct-17 Mon ### 7.84 ### 7.8 221,147 ### 81.8 81.8 0.6
2011-Oct-14 Fri 7.74 7.74 7.52 7.59 142,222 1,085,153 16.1 16.1 0.5
2011-Oct-13 Thu ### ### ### 7.84 2,132,884 0 ### ### 0.6
2011-Oct-12 Wed ### 7.74 7.58 ### 244,381 1,871,958 ### ### 0.0
2011-Oct-11 Tue 7.53 7.76 7.52 ### ### ### 0.0
2011-Oct-10 Mon 7.43 ### ### 7.52 ### ### 0.5
2011-Oct-07 Fri ### 7.54 ### ### 802,951 3,027,125 ### ### 0.0
2011-Oct-06 Thu 6.83 ### 6.83 ### 310,156 1,059,182 77.7 77.7 0.0
2011-Oct-05 Wed 6.73 6.79 ### 6.79 77.8 77.8 0.5
2011-Oct-04 Tue ### 6.71 6.55 ### ### ### 0.0
2011-Oct-03 Mon ### ### 6.5 ### 39.4 39.4 0.0
2011-Sep-30 Fri ### 6.8 ### 6.75 352,153 1,197,320 76.1 76.1 0.5
2011-Sep-29 Thu ### 6.8 ### ### 230,227 782,771 69.8 69.8 0.0
2011-Sep-28 Wed 6.74 6.8 ### 6.72 185,758 631,577 30.9 30.9 0.5
2011-Sep-27 Tue 6.45 ### ### ### ### ### 0.0
2011-Sep-26 Mon 6.44 6.46 ### ### 380,727 1,229,748 ### ### 0.0
2011-Sep-23 Fri 6.83 6.83 ### ### 4.9 4.9 0.0
2011-Sep-22 Thu ### ### 6.75 6.8 ### ### 0.5
2011-Sep-21 Wed ### 7.42 7.21 7.26 188,276 ### ### ### 0.5
2011-Sep-20 Tue 7.21 ### ### 7.2 40.9 40.9 0.5
2011-Sep-19 Mon ### 7.25 ### 7.24 ### ### 0.5
2011-Sep-16 Fri ### ### ### 7.25 531,357 0 ### ### 0.5
2011-Sep-15 Thu 7.5 7.5 ### ### 393,721 1,476,453 16.2 16.2 0.0
2011-Sep-14 Wed ### 7.77 ### ### 426,542 ### 19.8 19.8 0.0
2011-Sep-13 Tue ### ### ### 7.54 464,450 0 30.5 30.5 0.5
2011-Sep-12 Mon ### ### 7.5 7.5 ### ### 0.5
2011-Sep-09 Fri ### ### ### ### 13.9 13.9 0.0
2011-Sep-08 Thu ### ### ### ### 353,789 0 85.6 85.6 0.0
2011-Sep-07 Wed ### ### ### ### 361,575 0 23.0 23.0 0.0
2011-Sep-06 Tue ### ### ### ### 562,020 0 90.0 90.0 0.0
2011-Sep-05 Mon 8.24 8.24 ### ### 247,586 1,020,054 17.4 17.4 0.0
2011-Sep-02 Fri 8.57 ### ### ### 471,728 0 ### ### 0.0
2011-Sep-01 Thu ### ### 8.55 8.55 ### ### ###
2011-Aug-31 Wed 8.76 ### 8.76 8.85 190,573 ### ### ### 0.6
2011-Aug-30 Tue ### ### 8.77 8.85 ### ### 0.6
2011-Aug-29 Mon 8.59 8.86 8.59 8.82 ### ### ###
2011-Aug-26 Fri ### ### 8.51 ### 7.7 7.7 0.0
2011-Aug-25 Thu ### 9.25 8.76 ### 256,322 2,308,179 71.9 71.9 0.0
2011-Aug-24 Wed ### ### 8.75 ### 156,177 683,274 36.4 36.4 0.0
2011-Aug-23 Tue 8.44 ### 8.44 ### 306,786 ### ### ### 0.0
2011-Aug-22 Mon 8.2 ### 8.2 8.23 254,071 ### 76.7 76.7 0.6
2011-Aug-19 Fri 8.4 ### ### 8.26 284,679 0 ### ### 0.6
2011-Aug-18 Thu ### 8.7 8.43 8.55 ### ### ###
2011-Aug-17 Wed 8.5 8.74 8.5 8.74 ### ### 0.6
2011-Aug-16 Tue 8.85 ### ### ### 153,284 0 23.8 23.8 0.0
2011-Aug-15 Mon 8.72 ### ### 8.75 61.6 61.6 0.6
2011-Aug-12 Fri 8.8 8.86 8.55 ### ### ### 0.0
2011-Aug-11 Thu 8.4 9.42 8.4 8.8 636,687 5,672,881 84.9 84.9 0.6
2011-Aug-10 Wed 8.59 9.29 8.59 ### 66.0 66.0 0.0
2011-Aug-09 Tue 8.4 8.73 7.79 ### 59.5 59.5 0.0
2011-Aug-08 Mon 8.45 8.86 8.42 8.53 78.4 78.4 ###
2011-Aug-05 Fri 8.5 8.52 ### 8.5 ### ### 0.6
2011-Aug-04 Thu 9.2 9.2 9 9 28.5 28.5 0.6
2011-Aug-03 Wed ### 9.48 ### 9.22 109,157 ### 25.6 25.6 0.7
2011-Aug-02 Tue 9.47 9.58 ### 9.43 144,747 ### ### ### ###
2011-Aug-01 Mon ### ### ### 9.58 ### ### 0.7
2011-Jul-29 Fri ### ### ### ### ### ### 0.0
2011-Jul-28 Thu ### 9.43 ### ### ### ### 0.0
2011-Jul-27 Wed 9.51 9.57 ### 9.47 289,352 1,384,549 31.7 31.7 ###
2011-Jul-26 Tue 9.55 9.55 9.28 9.42 18.2 18.2 0.7
2011-Jul-25 Mon ### 9.49 9.22 9.47 ### ### ###
2011-Jul-22 Fri ### 9.52 ### 9.46 467,774 ### ### ### 0.7
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### 8.51 ### ### ### 0.0
2011-Jul-19 Tue 8.5 ### 8.5 8.5 208,640 886,720 ### ### 0.6
2011-Jul-18 Mon ### ### 8.52 8.56 214,451 ### ### ### ###
2011-Jul-15 Fri ### 8.77 ### ### 274,484 ### ### ### 0.0
2011-Jul-14 Thu 8.8 8.8 ### 8.7 28.5 28.5 ###
2011-Jul-13 Wed 8.8 8.81 ### 8.72 383,889 ### 20.5 20.5 0.6
2011-Jul-12 Tue 8.7 8.82 ### 8.76 2,323,683 10,247,442 ### ### 0.6
2011-Jul-11 Mon 8.55 8.55 ### 8.43 148,424 ### 25.2 25.2 0.6
2011-Jul-08 Fri 8.56 ### 8.55 8.58 263,429 1,126,158 60.5 60.5 0.6
2011-Jul-07 Thu 8.55 ### 8.55 8.56 ### ### ###
2011-Jul-06 Wed ### ### 8.54 8.59 199,274 ### 26.6 26.6 ###
2011-Jul-05 Tue 8.73 8.73 8.54 8.57 19.2 19.2 0.6
2011-Jul-04 Mon ### 8.82 ### 8.75 75.9 75.9 0.6
2011-Jul-01 Fri ### 8.74 8.41 8.54 271,886 2,331,422 19.8 19.8 ###
2011-Jun-30 Thu 8.2 ### ### 8.49 795,343 0 82.8 82.8 ###
2011-Jun-29 Wed 8.4 8.4 ### ### ### ### 0.0
2011-Jun-28 Tue ### 8.21 ### ### 37.8 37.8 0.0
2011-Jun-27 Mon 8.41 8.41 ### ### 309,246 1,300,379 ### ### 0.0
2011-Jun-24 Fri 8.45 8.54 ### 8.54 182,057 777,383 76.2 76.2 ###
2011-Jun-23 Thu 8.25 8.45 8.25 8.45 ### ### ###
2011-Jun-22 Wed 8.5 ### 8.25 8.25 333,822 ### ### ### ###
2011-Jun-21 Tue ### 8.5 ### 8.42 182,228 ### ### ### ###
2011-Jun-20 Mon 8.56 8.56 ### 8.2 448,851 1,921,082 18.9 18.9 0.6
2011-Jun-17 Fri ### 8.84 ### ### 94.4 94.4 0.0
2011-Jun-16 Thu 8.23 8.23 ### ### 397,881 1,637,280 ### ### 0.0
2011-Jun-15 Wed 8.2 ### 8.2 8.22 501,843 2,057,556 ### ### 0.6
2011-Jun-14 Tue 8.25 ### ### ### 439,347 0 ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 353,076 0 84.8 84.8 0.0
2011-Jun-09 Thu ### ### ### ### 212,645 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### 8 ### ### ###
2011-Jun-07 Tue ### ### ### ### 19.0 19.0 0.0
2011-Jun-06 Mon ### ### 8.25 ### 196,745 811,573 13.9 13.9 0.0
2011-Jun-03 Fri 8.8 ### ### ### 20.6 20.6 0.0
2011-Jun-02 Thu ### ### ### 8.77 425,544 0 ### ### ###
2011-Jun-01 Wed ### ### ### ### 275,948 0 ### ### 0.0
2011-May-31 Tue ### ### ### ### 209,471 0 20.1 20.1 0.0
2011-May-30 Mon 9 ### 8.77 9 72.5 72.5 0.6
2011-May-27 Fri 9 ### ### 9 ### ### 0.6
2011-May-26 Thu 8.75 ### 8.74 ### 78.2 78.2 0.0
2011-May-25 Wed 8.74 8.83 ### 8.75 271,672 ### ### ### 0.6
2011-May-24 Tue 8.8 8.83 8.71 8.76 452,351 ### 31.8 31.8 0.6
2011-May-23 Mon 8.8 8.86 8.77 8.8 ### ### 0.6
2011-May-20 Fri 8.85 ### 8.83 8.85 ### ### 0.6
2011-May-19 Thu ### ### 8.85 8.85 ### ### 0.6
2011-May-18 Wed ### ### 8.8 8.89 192,350 846,340 24.3 24.3 ###
2011-May-17 Tue ### ### ### ### 14.9 14.9 0.0
2011-May-16 Mon ### ### ### ### 0 0.0
2011-May-13 Fri ### ### ### ### 0 0.0
2011-May-12 Thu ### ### ### ### 0 0.0
2011-May-11 Wed ### ### ### ### 0 0.0
2011-May-10 Tue ### ### ### ### 0 0.0
2011-May-09 Mon ### ### ### ### 0 0.0
2011-May-06 Fri ### ### 9.76 ### 17.3 17.3 0.0
2011-May-05 Thu ### ### 9.83 ### 76,585 ### ### ### 0.0
2011-May-04 Wed ### ### ### ### 125,056 0 ### ### 0.0
2011-May-03 Tue ### 10.21 ### ### 194,358 ### 32.8 32.8 0.0
2011-May-02 Mon 10.45 10.8 ### 10.21 27.0 27.0 ###
2011-Apr-29 Fri ### 10.81 10.28 ### 21.9 21.9 0.0
2011-Apr-28 Thu 10.51 10.51 10.29 ### 234,473 ### 34.6 34.6 0.0
2011-Apr-27 Wed ### 10.7 10.2 10.49 279,627 ### ### ### ###
2011-Apr-21 Thu 10.8 ### ### 10.8 67.0 67.0 ###
2011-Apr-20 Wed ### 10.76 10.56 ### 79,243 ### ### ### 0.0
2011-Apr-19 Tue 10.7 10.75 ### ### 45.5 45.5 0.0
2011-Apr-18 Mon 10.7 ### ### 10.78 ### ### 0.8
2011-Apr-15 Fri 10.54 ### 10.54 10.85 151,846 800,228 ### ### 0.8
2011-Apr-14 Thu 10.8 10.8 10.55 10.79 ### ### ###
2011-Apr-13 Wed 10.85 ### 10.72 10.75 255,372 ### ### ### 0.8
2011-Apr-12 Tue ### ### 10.71 ### 764,029 4,091,375 84.6 84.6 0.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri 10.8 ### 10.8 ### 109,780 ### ### ### 0.0
2011-Apr-07 Thu 10.8 10.8 ### 10.71 210,378 1,136,041 ### ### ###
2011-Apr-06 Wed 10.85 ### 10.78 ### 129,674 698,942 70.6 70.6 0.0
2011-Apr-05 Tue 10.89 ### 10.77 ### 289,856 1,560,874 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 149,642 0 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 361,353 0 ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 552,644 0 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### 268,186 0 ### ### 0.0
2011-Mar-29 Tue ### ### 10.48 10.79 ### ### ###
2011-Mar-28 Mon ### 11.22 ### ### 479,859 ### 74.1 74.1 0.0
2011-Mar-25 Fri ### 11.29 ### ### 24.7 24.7 0.0
2011-Mar-24 Thu ### ### ### ### 326,150 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 19.7 19.7 0.0
2011-Mar-22 Tue ### 11.47 ### 11.24 200,745 1,151,272 ### ### 0.8
2011-Mar-21 Mon 11.4 11.4 ### ### 28.5 28.5 0.0
2011-Mar-18 Fri ### ### 11.22 11.55 2,498,581 ### ### ### 0.8
2011-Mar-17 Thu 11.8 ### 11.53 11.75 388,946 2,242,273 24.5 24.5 ###
2011-Mar-16 Wed ### ### ### 11.8 ### ### 0.8
2011-Mar-15 Tue ### 11.83 ### 11.79 95.4 95.4 0.8
2011-Mar-14 Mon 11.2 ### 11.2 11.57 300,343 1,681,920 ### ### ###
2011-Mar-11 Fri ### 11.88 11.2 11.57 1,464,883 16,904,749 84.2 84.2 ###
2011-Mar-10 Thu 11.7 ### 11.42 ### 54.7 54.7 0.0
2011-Mar-09 Wed ### ### 11.8 11.87 132,153 ### 36.9 36.9 0.8
2011-Mar-08 Tue 11.85 ### 11.7 ### 78.8 78.8 0.0
2011-Mar-07 Mon ### ### 11.4 11.85 ### ### ###
2011-Mar-04 Fri 12.8 12.82 ### ### 582,327 ### ### ### 0.0
2011-Mar-03 Thu ### 12.2 11.8 ### 259,254 3,111,048 72.9 72.9 0.0
2011-Mar-02 Wed 11.59 ### 11.52 ### ### ### 0.0
2011-Mar-01 Tue 11.4 ### 11.4 ### 150,678 ### ### ### 0.0
2011-Feb-28 Mon 11.41 11.52 11.41 11.49 27,343 313,487 ### ### ###
2011-Feb-25 Fri ### 11.47 ### 11.45 88.9 88.9 0.8
2011-Feb-24 Thu 11.25 ### ### 11.27 ### ### ###
2011-Feb-23 Wed ### 11.45 ### ### 230,644 ### ### ### 0.0
2011-Feb-22 Tue 11.5 11.5 ### ### 21.7 21.7 0.0
2011-Feb-21 Mon ### ### 11.76 ### 130,842 769,350 39.7 39.7 0.0
2011-Feb-18 Fri ### ### 11.75 ### 139,123 817,347 26.1 26.1 0.0
2011-Feb-17 Thu ### ### ### ### 198,256 0 24.0 24.0 0.0
2011-Feb-16 Wed 12.59 ### ### 12.41 23.7 23.7 ###
2011-Feb-15 Tue ### ### ### 12.52 30.1 30.1 0.9
2011-Feb-14 Mon ### 12.73 ### 12.57 26.4 26.4 0.9
2011-Feb-11 Fri ### ### ### 12.74 93,388 0 9.4 9.4 ###
2011-Feb-10 Thu 12.87 ### ### ### 67,156 0 ### ### 0.0
2011-Feb-09 Wed 12.85 ### 12.82 ### 139,349 893,227 79.3 79.3 0.0
2011-Feb-08 Tue 12.85 ### 12.85 ### 110,077 707,244 79.5 79.5 0.0
2011-Feb-07 Mon 12.85 ### 12.75 ### 152,887 974,654 73.3 73.3 0.0
2011-Feb-04 Fri ### 12.88 12.51 12.85 314,620 ### 77.7 77.7 0.9
2011-Feb-03 Thu ### 12.81 12.25 12.81 ### ### ###
2011-Feb-02 Wed ### 13.29 12.75 ### 87,746 1,142,452 22.5 22.5 0.0
2011-Feb-01 Tue ### ### ### ### 172,256 0 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 45,548 0 86.7 86.7 0.0
2011-Jan-28 Fri ### ### 12.78 12.89 ### ### ###
2011-Jan-27 Thu ### ### 12.74 ### 33.0 33.0 0.0
2011-Jan-25 Tue 12.72 ### 12.72 ### 208,180 1,324,024 ### ### 0.0
2011-Jan-24 Mon ### 12.78 ### 12.73 21,674 ### 78.0 78.0 ###
2011-Jan-21 Fri ### ### 12.5 ### ### ### 0.0
2011-Jan-20 Thu ### ### 12.82 ### 32.4 32.4 0.0
2011-Jan-19 Wed 13.23 13.28 12.85 ### 233,173 ### 27.8 27.8 0.0
2011-Jan-18 Tue 13.59 13.59 12.7 ### 134,274 ### 13.3 13.3 0.0
2011-Jan-17 Mon 13.21 13.71 13.21 ### 222,286 ### 90.0 90.0 0.0
2011-Jan-14 Fri ### ### 12.83 ### ### ### 0.0
2011-Jan-13 Thu ### ### 12.85 ### 240,971 ### 72.2 72.2 0.0
2011-Jan-12 Wed ### ### 12.4 12.87 ### ### ###
2011-Jan-11 Tue 12.24 12.42 ### ### 60,475 375,549 ### ### 0.0
2011-Jan-10 Mon 12.28 ### ### 12.27 ### ### ###
2011-Jan-07 Fri 12.27 ### 12.27 ### 74.5 74.5 0.0
2011-Jan-06 Thu 12.2 12.29 ### 12.27 ### ### ###
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue 12.5 12.59 12.27 ### ### ### 0.0
2010-Dec-31 Fri 12.2 ### ### ### 64,181 0 81.1 81.1 0.0
2010-Dec-30 Thu 11.78 12.5 11.78 12.23 472,454 ### ### ### ###
2010-Dec-29 Wed 11.85 11.85 11.5 11.75 69,972 816,923 21.8 21.8 ###
2010-Dec-24 Fri 11.8 11.83 11.7 11.8 ### ### 0.8
2010-Dec-23 Thu 11.4 11.8 11.4 11.8 106,549 ### ### ### 0.8
2010-Dec-22 Wed ### 11.4 11.23 11.4 69,557 ### ### ### 0.8
2010-Dec-21 Tue ### ### ### ### 28.6 28.6 0.0
2010-Dec-20 Mon ### ### ### 11.25 ### ### ###
2010-Dec-17 Fri ### ### 10.82 11.25 ### ### ###
2010-Dec-16 Thu ### ### 10.71 ### 120,920 647,526 ### ### 0.0
2010-Dec-15 Wed 11.2 11.25 ### ### ### ### 0.0
2010-Dec-14 Tue 11.29 11.29 ### 11.2 ### ### 0.8
2010-Dec-13 Mon ### ### 10.74 ### 182,140 ### ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 371,788 0 ### ### 0.0
2010-Dec-09 Thu 10.52 10.75 10.46 10.72 80.9 80.9 0.8
2010-Dec-08 Wed 10.58 10.7 10.51 ### 195,880 ### 77.7 77.7 0.0
2010-Dec-07 Tue 10.55 ### 10.43 10.55 282,188 ### 66.6 66.6 ###
2010-Dec-06 Mon 10.45 10.54 10.28 10.44 57,555 599,147 ### ### 0.7
2010-Dec-03 Fri ### ### ### ### 226,127 0 25.3 25.3 0.0
2010-Dec-02 Thu ### 10.52 ### 10.29 142,089 747,388 74.3 74.3 ###
2010-Dec-01 Wed 10.44 10.44 ### 10.43 87,586 ### ### ### 0.7
2010-Nov-30 Tue 10.4 10.44 10.25 ### 73,255 757,822 38.7 38.7 0.0
2010-Nov-29 Mon ### ### ### ### 96,822 0 ### ### 0.0
2010-Nov-26 Fri ### ### ### ### ### ### 0.0
2010-Nov-25 Thu 10.43 10.43 10.25 ### 24.3 24.3 0.0
2010-Nov-24 Wed ### 10.43 10.26 10.4 29,544 ### ### ### 0.7
2010-Nov-23 Tue 10.49 10.5 ### ### 32,179 ### ### ### 0.0
2010-Nov-22 Mon 10.53 ### 10.51 10.52 38.0 38.0 ###
2010-Nov-19 Fri 10.55 10.55 10.47 10.48 16,126 169,484 ### ### 0.7
2010-Nov-18 Thu 10.7 10.7 10.41 10.48 16.0 16.0 0.7
2010-Nov-17 Wed 10.5 10.59 10.25 10.59 128,175 1,335,583 79.3 79.3 ###
2010-Nov-16 Tue ### ### 10.59 10.59 95,858 ### 36.5 36.5 ###
2010-Nov-15 Mon ### ### 10.55 ### ### ### 0.0
2010-Nov-12 Fri ### 10.7 10.55 ### 38.0 38.0 0.0
2010-Nov-11 Thu 10.5 10.59 10.5 10.5 62.1 62.1 0.8
2010-Nov-10 Wed ### ### 10.5 10.58 44,328 232,722 ### ### 0.8
2010-Nov-09 Tue 10.48 ### 10.46 ### 221,820 ### ### ### 0.0
2010-Nov-08 Mon ### ### ### 10.59 37.8 37.8 ###
2010-Nov-05 Fri 10.55 ### 10.46 10.59 68.0 68.0 ###
2010-Nov-04 Thu 10.56 10.57 10.5 10.54 ### ### 0.8
2010-Nov-03 Wed 10.5 10.73 10.42 10.5 685,975 7,254,185 67.1 67.1 0.8
2010-Nov-02 Tue 10.59 10.59 10.28 10.5 ### ### 0.8
2010-Nov-01 Mon 10.5 10.53 10.23 10.5 65.3 65.3 0.8
2010-Oct-29 Fri 10.5 10.59 10.5 10.55 ### ### ###
2010-Oct-28 Thu 10.48 10.5 ### 10.49 ### ### ###
2010-Oct-27 Wed 10.7 10.7 10.26 10.49 211,523 ### 28.8 28.8 ###
2010-Oct-26 Tue 10.79 10.79 ### ### 193,143 ### 24.1 24.1 0.0
2010-Oct-25 Mon 10.46 10.8 10.46 ### ### ### 0.0
2010-Oct-22 Fri 10.5 10.73 10.42 ### ### ### 0.0
2010-Oct-21 Thu ### 10.28 ### 10.2 549,788 ### 82.3 82.3 0.7
2010-Oct-20 Wed ### ### ### 9.84 79.1 79.1 0.7
2010-Oct-19 Tue ### 9.7 9.44 ### ### ### 0.0
2010-Oct-18 Mon 9.7 9.7 9.42 ### 152,828 ### 38.1 38.1 0.0
2010-Oct-15 Fri 9.78 9.78 9.7 9.73 233,878 2,277,971 ### ### ###
2010-Oct-14 Thu 9.74 9.81 9.7 9.78 ### ### 0.7
2010-Oct-13 Wed 9.85 9.85 ### 9.7 63,148 ### ### ### 0.7
2010-Oct-12 Tue 11.49 11.49 9.75 9.85 1.0 1.0 ###
2010-Oct-11 Mon 11.2 ### 10.87 11.55 19,124 ### 85.1 85.1 0.8
2010-Oct-08 Fri 11.4 ### 11.2 11.2 7,948 ### ### ### 0.8
2010-Oct-07 Thu 11.7 ### 10.5 11.85 ### ### ###
2010-Oct-06 Wed 12.4 12.4 11.75 ### 8,774 105,946 ### ### 0.0
2010-Oct-05 Tue 12.51 12.51 12.51 12.51 0 ###
2010-Oct-04 Mon ### ### 12.5 12.51 ### ### ###
2010-Oct-01 Fri 12.5 12.71 12.5 12.7 82.7 82.7 0.9
2010-Sep-30 Thu 12.48 12.52 12.47 12.5 ### ### 0.9
2010-Sep-29 Wed 12.45 12.45 12.43 12.45 3,141 39,074 74.4 74.4 ###


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 2024-04-17 06:37:24 thru 2024-04-17 06:37:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000