Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jun-08 08:31:08 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 Page 2...

     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 .. Thursday 5th June 2025
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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (GCL) GLOUCESTER COAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.39
2010-Feb-24 Wed 8.83 ### ### 8.89 46,659 0 76.3 76.3 ###
2010-Feb-23 Tue 9 9 8.88 ### 4,173,843 37,314,156 ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 12,348 0 21.8 21.8 0.0
2010-Feb-19 Fri 9.2 9.2 ### 9 28,326 ### 24.2 24.2 0.6
2010-Feb-18 Thu ### 9.2 9 ### 32,353 ### 75.8 75.8 0.0
2010-Feb-17 Wed ### 9.24 ### 9.23 59,846 276,488 86.8 86.8 ###
2010-Feb-16 Tue 8.74 ### 8.74 ### ### ### 0.0
2010-Feb-15 Mon 8.81 8.81 ### 8.74 55,447 244,244 ### ### 0.6
2010-Feb-12 Fri 8.81 ### ### ### ### ### 0.0
2010-Feb-11 Thu ### 8.72 ### ### 95,559 ### 93.3 93.3 0.0
2010-Feb-10 Wed ### 8.25 ### 8.25 47,953 ### 84.0 84.0 ###
2010-Feb-09 Tue ### ### ### ### 74.2 74.2 0.0
2010-Feb-08 Mon 8.2 8.25 ### 8.25 56,521 233,149 ### ### ###
2010-Feb-05 Fri ### 8.2 ### 8.2 78.8 78.8 0.6
2010-Feb-04 Thu 8.21 8.42 8.21 ### 12,727 105,825 85.1 85.1 0.0
2010-Feb-03 Wed ### 8.53 8.2 8.21 23.4 23.4 ###
2010-Feb-02 Tue ### ### ### 8.45 85.1 85.1 ###
2010-Feb-01 Mon 8.21 8.26 8 ### 46.8 46.8 0.0
2010-Jan-29 Fri ### 8.7 8.2 8.25 307,276 2,596,482 ### ### ###
2010-Jan-28 Thu ### 8.82 ### 8.52 ### ### 0.6
2010-Jan-27 Wed 8.56 8.59 ### 8.49 ### ### ###
2010-Jan-25 Mon 8.25 ### ### 8.41 ### ### ###
2010-Jan-22 Fri ### ### ### ### ### ### 0.0
2010-Jan-21 Thu 8.81 ### 8.59 8.7 32.1 32.1 ###
2010-Jan-20 Wed ### 9.41 ### ### 28.6 28.6 0.0
2010-Jan-19 Tue ### 9.25 ### ### 47,580 220,057 ### ### 0.0
2010-Jan-18 Mon ### ### ### 9 24.2 24.2 0.6
2010-Jan-15 Fri 9.5 9.5 ### 9.21 42,284 200,849 12.8 12.8 0.7
2010-Jan-14 Thu 9.5 ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### 9.23 9.5 47,522 ### 84.1 84.1 0.7
2010-Jan-12 Tue 9.85 9.85 9.51 9.51 37,288 360,947 ### ### ###
2010-Jan-11 Mon ### ### 9.85 ### 69,189 340,755 ### ### 0.0
2010-Jan-08 Fri 9.8 ### 9.76 ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### 9.8 ### 9.79 47,256 231,554 ### ### ###
2010-Jan-05 Tue 9.2 9.44 ### 9.4 80.0 80.0 ###
2010-Jan-04 Mon ### 9.2 ### ### 117,856 ### ### ### 0.0
2009-Dec-31 Thu ### ### 9 ### ### ### 0.0
2009-Dec-30 Wed 9 ### ### 9 72.0 72.0 0.6
2009-Dec-29 Tue 8.51 ### 8.51 ### 132,746 ### 92.2 92.2 0.0
2009-Dec-24 Thu ### 8.5 ### 8.49 116,275 ### 76.0 76.0 ###
2009-Dec-23 Wed ### 8.45 ### ### ### ### 0.0
2009-Dec-22 Tue 6.55 6.55 6.55 6.55 0 0.5
2009-Dec-21 Mon 6.55 6.77 6.47 6.55 72.9 72.9 0.5
2009-Dec-18 Fri 6.7 6.7 6.46 6.5 32,321 212,672 ### ### 0.5
2009-Dec-17 Thu 6.53 ### 6.5 ### 29,748 96,681 80.2 80.2 0.0
2009-Dec-16 Wed ### 7 6.5 6.52 60,750 ### ### ### 0.5
2009-Dec-15 Tue 6.55 ### 6.45 ### 45,748 ### 94.0 94.0 0.0
2009-Dec-14 Mon 6.45 ### 6.45 ### 93.0 93.0 0.0
2009-Dec-11 Fri 6.43 6.44 ### 6.44 9,452 ### ### ### 0.5
2009-Dec-10 Thu 6.44 6.44 ### 6.41 ### ### 0.5
2009-Dec-09 Wed ### 6.41 ### 6.4 77.9 77.9 0.5
2009-Dec-08 Tue ### 6.43 ### ### ### ### 0.0
2009-Dec-07 Mon 6.4 6.43 ### ### 18,025 57,950 45.7 45.7 0.0
2009-Dec-04 Fri ### 6.4 ### ### 11,159 ### ### ### 0.0
2009-Dec-03 Thu ### 6.43 ### 6.42 22,027 ### ### ### 0.5
2009-Dec-02 Wed 6.43 6.43 ### ### 23.6 23.6 0.0
2009-Dec-01 Tue ### 6.45 6.29 6.43 112,254 715,057 ### ### ###
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 6.2 ### 13,121 40,675 46.9 46.9 0.0
2009-Nov-26 Thu ### ### 6.28 ### 48,944 153,684 ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 33.9 33.9 0.0
2009-Nov-24 Tue ### ### 6.29 ### 37,750 118,723 78.5 78.5 0.0
2009-Nov-23 Mon ### ### 6.29 ### 35,359 ### ### ### 0.0
2009-Nov-20 Fri 6.23 ### ### ### ### ### 0.0
2009-Nov-19 Thu 6.25 6.29 ### 6.22 ### ### 0.4
2009-Nov-18 Wed ### 6.25 ### 6.25 21,480 67,125 78.1 78.1 ###
2009-Nov-17 Tue ### ### 6 ### 88.7 88.7 0.0
2009-Nov-16 Mon ### ### ### ### 21,785 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 18.0 18.0 0.0
2009-Nov-12 Thu ### 6.2 ### ### ### ### 0.0
2009-Nov-11 Wed ### 6 ### ### 27,253 81,759 73.8 73.8 0.0
2009-Nov-10 Tue ### ### ### ### 27,975 0 ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 36,354 0 ### ### 0.0
2009-Nov-06 Fri ### ### 5.87 ### ### ### 0.0
2009-Nov-05 Thu 5.71 5.89 5.7 5.84 34,640 ### ### ### 0.4
2009-Nov-04 Wed 5.82 5.88 5.77 5.78 32.7 32.7 0.4
2009-Nov-03 Tue 5.84 ### 5.8 5.86 42,849 ### 74.8 74.8 0.4
2009-Nov-02 Mon ### ### 5.75 5.83 85,023 244,441 12.1 12.1 ###
2009-Oct-30 Fri ### ### ### ### 31,721 0 19.1 19.1 0.0
2009-Oct-29 Thu 6.25 6.26 ### ### 33.0 33.0 0.0
2009-Oct-28 Wed ### ### 6.26 ### 55,271 ### ### ### 0.0
2009-Oct-27 Tue ### 6.45 6.26 ### 7,685 ### 47.8 47.8 0.0
2009-Oct-26 Mon ### ### ### ### 107,322 0 71.9 71.9 0.0
2009-Oct-23 Fri ### ### ### ### 32.2 32.2 0.0
2009-Oct-22 Thu ### 6.4 6.26 ### 59,982 379,686 29.0 29.0 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 128,781 0 20.8 20.8 0.0
2009-Oct-19 Mon 6.24 6.24 ### ### 21,742 ### ### ### 0.0
2009-Oct-16 Fri 6.21 6.29 6.21 6.22 ### ### 0.4
2009-Oct-15 Thu 6.21 6.26 ### 6.2 52,748 ### 39.3 39.3 0.4
2009-Oct-14 Wed ### ### ### ### 28.4 28.4 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### ### ### 44,953 0 ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### 6.28 ### ### 60.5 60.5 0.0
2009-Oct-07 Wed ### 6.2 ### ### 15,758 48,849 ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 23.7 23.7 0.0
2009-Oct-05 Mon ### ### ### ### 11,556 0 ### ### 0.0
2009-Oct-02 Fri 6.27 6.28 ### ### 26.6 26.6 0.0
2009-Oct-01 Thu 6.28 ### 6.28 ### ### ### 0.0
2009-Sep-30 Wed ### ### 6.26 ### 6,542 20,476 68.9 68.9 0.0
2009-Sep-29 Tue ### 6.4 6.26 ### 72.4 72.4 0.0
2009-Sep-28 Mon 6.28 6.4 6.25 6.29 77.0 77.0 ###
2009-Sep-25 Fri ### ### 6.2 6.26 ### ### 0.4
2009-Sep-24 Thu 6.42 6.49 ### ### 32.0 32.0 0.0
2009-Sep-23 Wed 6.45 6.45 ### 6.42 ### ### 0.5
2009-Sep-22 Tue 6.41 6.45 6.4 6.44 12,644 ### ### ### 0.5
2009-Sep-21 Mon 6.48 6.48 ### 6.44 ### ### 0.5
2009-Sep-18 Fri 6.4 6.49 6.26 6.26 172,422 ### 18.2 18.2 0.4
2009-Sep-17 Thu ### 6.49 ### ### 97,889 317,649 66.8 66.8 0.0
2009-Sep-16 Wed ### ### ### ### 82.1 82.1 0.0
2009-Sep-15 Tue ### 6.23 ### ### 11,778 36,688 ### ### 0.0
2009-Sep-14 Mon 6.21 6.25 6.2 6.24 22,646 140,971 ### ### 0.4
2009-Sep-11 Fri ### ### ### ### 41,754 0 ### ### 0.0
2009-Sep-10 Thu 6.26 6.26 ### ### 20.9 20.9 0.0
2009-Sep-09 Wed 6.21 6.26 ### ### 105,575 330,449 ### ### 0.0
2009-Sep-08 Tue ### ### ### 6.22 67.0 67.0 0.4
2009-Sep-07 Mon ### 6.21 ### ### ### ### 0.0
2009-Sep-04 Fri ### 6.2 ### ### ### ### 0.0
2009-Sep-03 Thu ### ### ### ### 19,278 0 25.4 25.4 0.0
2009-Sep-02 Wed ### ### ### ### 32.3 32.3 0.0
2009-Sep-01 Tue 6.21 6.21 ### 6.2 10,880 33,782 ### ### 0.4
2009-Aug-31 Mon 6.25 ### 6.21 6.23 ### ### 0.4
2009-Aug-28 Fri 6.2 6.29 ### 6.25 67.3 67.3 ###
2009-Aug-27 Thu 6.21 6.44 6.2 6.23 23,783 ### 71.0 71.0 0.4
2009-Aug-26 Wed 6.24 6.47 6.21 6.21 55,141 ### ### ### ###
2009-Aug-25 Tue 6.21 ### 6.21 6.24 26,053 ### 70.5 70.5 0.4
2009-Aug-24 Mon 6.22 ### ### 6.26 68.4 68.4 0.4
2009-Aug-21 Fri ### 6.2 ### ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 79.4 79.4 0.0
2009-Aug-19 Wed ### ### ### ### 54,620 0 78.5 78.5 0.0
2009-Aug-18 Tue ### ### ### ### 13,022 0 ### ### 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri 6.2 ### 6.2 6.28 ### ### 0.4
2009-Aug-13 Thu ### 6.2 6 6.2 ### ### 0.4
2009-Aug-12 Wed ### ### ### ### 18,480 0 67.4 67.4 0.0
2009-Aug-11 Tue 6.22 6.25 ### 6.25 13,259 ### ### ### ###
2009-Aug-10 Mon ### ### 6.25 6.25 47,287 147,771 ### ### ###
2009-Aug-07 Fri ### ### ### ### 3,074 0 71.2 71.2 0.0
2009-Aug-06 Thu ### 6.44 6.27 ### 13,274 84,356 67.1 67.1 0.0
2009-Aug-05 Wed 6.5 6.54 ### 6.47 8,846 28,926 ### ### 0.5
2009-Aug-04 Tue 6.49 6.5 ### 6.48 45,320 ### ### ### 0.5
2009-Aug-03 Mon ### ### ### 6.5 92.9 92.9 0.5
2009-Jul-31 Fri 6 ### ### 6 65.1 65.1 0.4
2009-Jul-30 Thu 5.85 ### 5.85 ### 76.6 76.6 0.0
2009-Jul-29 Wed ### 6 5.75 5.75 15.9 15.9 ###
2009-Jul-28 Tue 5.45 5.79 5.45 5.75 92.8 92.8 ###
2009-Jul-27 Mon 5.46 5.49 ### 5.4 52,780 144,881 ### ### 0.4
2009-Jul-24 Fri 5.7 5.7 5.45 5.48 12.5 12.5 ###
2009-Jul-23 Thu 5.79 5.79 ### ### 1,187 ### ### ### 0.0
2009-Jul-22 Wed ### 5.8 5.55 5.8 22,358 126,881 88.3 88.3 0.4
2009-Jul-21 Tue ### 5.83 ### ### 14,140 ### ### ### 0.0
2009-Jul-20 Mon 5.48 5.8 5.45 ### 22,222 ### ### ### 0.0
2009-Jul-17 Fri 5.5 5.5 5.4 5.48 66,259 ### ### ### ###
2009-Jul-16 Thu ### 5.5 ### 5.5 90,242 ### ### ### 0.4
2009-Jul-15 Wed ### ### ### ### 78.1 78.1 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### 5.2 ### ### 50,583 ### ### ### 0.0
2009-Jul-10 Fri 5.22 ### ### ### 25.0 25.0 0.0
2009-Jul-09 Thu 4.85 ### 4.85 ### 36,772 89,172 ### ### 0.0
2009-Jul-08 Wed ### 4.86 4.52 4.83 92.4 92.4 0.3
2009-Jul-07 Tue ### ### ### 4.74 ### ### 0.3
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu 5.24 5.24 ### ### 55,648 ### ### ### 0.0
2009-Jul-01 Wed 5.2 5.2 ### ### ### ### 0.0
2009-Jun-30 Tue ### 5.24 ### 5.2 ### ### ###
2009-Jun-29 Mon 5.29 5.29 ### ### 49,970 132,170 24.6 24.6 0.0
2009-Jun-26 Fri 5.43 5.43 5.24 5.24 15.5 15.5 0.4
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### 5.29 ### 5.29 ### ### 0.4
2009-Jun-23 Tue ### 5.22 ### 5 ### ### 0.4
2009-Jun-22 Mon 5.21 5.46 5.2 ### 398,979 2,126,558 88.7 88.7 0.0
2009-Jun-19 Fri ### 6 ### ### 3.3 3.3 0.0
2009-Jun-18 Thu 5.8 5.85 ### ### 409,227 1,196,988 ### ### 0.0
2009-Jun-17 Wed ### ### 5.8 ### 276,056 ### 3.4 3.4 0.0
2009-Jun-16 Tue 6.7 6.85 ### 6.85 297,683 ### 85.9 85.9 ###
2009-Jun-15 Mon ### 6.82 ### 6.8 85.9 85.9 0.5
2009-Jun-12 Fri 6.84 6.84 6.53 6.74 327,642 2,190,286 25.1 25.1 ###
2009-Jun-11 Thu ### ### ### ### 501,253 0 29.8 29.8 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 310,185 0 ### ### 0.0
2009-Jun-05 Fri 7 7 ### 7 69.9 69.9 0.5
2009-Jun-04 Thu ### 7 ### 7 ### ### 0.5
2009-Jun-03 Wed ### 7 ### ### 61.7 61.7 0.0
2009-Jun-02 Tue ### 7 ### 7 373,680 1,307,880 66.5 66.5 0.5
2009-Jun-01 Mon ### ### ### ### 61.9 61.9 0.0
2009-May-29 Fri ### ### ### ### 312,779 0 64.7 64.7 0.0
2009-May-28 Thu ### ### ### ### 71.4 71.4 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 333,073 0 70.3 70.3 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### 7 ### ### 72.8 72.8 0.0
2009-May-21 Thu 7 ### 7 ### 16,021,646 ### 71.0 71.0 0.0
2009-May-20 Wed 7 ### 7 7 74.2 74.2 0.5
2009-May-19 Tue 7 ### ### ### 6,398,681 0 ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri 5.87 5.89 ### 5.89 210,228 619,121 71.3 71.3 ###
2009-May-14 Thu ### 5.87 5.5 5.8 ### ### 0.4
2009-May-13 Wed 5.86 5.87 5.7 5.85 ### ### 0.4
2009-May-12 Tue ### ### ### 5.82 ### ### 0.4
2009-May-11 Mon ### 6 5.86 ### 418,229 ### ### ### 0.0
2009-May-08 Fri 5.83 ### 5.82 5.85 63.0 63.0 0.4
2009-May-07 Thu 5.89 5.89 5.81 5.86 324,424 1,897,880 ### ### 0.4
2009-May-06 Wed ### ### 5.84 ### 513,187 ### ### ### 0.0
2009-May-05 Tue 5.75 ### 5.75 ### 79.5 79.5 0.0
2009-May-04 Mon 5.52 5.7 5.4 5.41 ### ### ###
2009-May-01 Fri 5.25 5.7 5.25 5.5 334,583 1,831,841 ### ### 0.4
2009-Apr-30 Thu ### 5.44 ### 5.23 22.4 22.4 ###
2009-Apr-29 Wed ### 5.2 ### ### ### ### 0.0
2009-Apr-28 Tue 5.42 5.42 ### ### 9.3 9.3 0.0
2009-Apr-27 Mon ### 5.84 ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 4.89 ### 205,783 ### ### ### 0.0
2009-Apr-23 Thu ### ### 4.88 ### 237,251 ### 76.0 76.0 0.0
2009-Apr-22 Wed ### ### ### ### 75.8 75.8 0.0
2009-Apr-21 Tue 5 5 ### ### 335,621 839,052 ### ### 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### 5 ### 32.7 32.7 0.0
2009-Apr-16 Thu ### ### ### ### 73.2 73.2 0.0
2009-Apr-15 Wed 4.86 ### 4.86 ### ### ### 0.0
2009-Apr-14 Tue 4.89 ### 4.87 ### ### ### 0.0
2009-Apr-09 Thu 4.89 ### 4.86 4.88 24.6 24.6 0.3
2009-Apr-08 Wed ### ### 4.82 4.89 ### ### ###
2009-Apr-07 Tue ### ### ### ### 28.2 28.2 0.0
2009-Apr-06 Mon ### ### ### ### 251,089 0 ### ### 0.0
2009-Apr-03 Fri ### 5.21 ### ### 184,020 479,372 ### ### 0.0
2009-Apr-02 Thu ### 5.29 ### ### ### ### 0.0
2009-Apr-01 Wed 5 ### 4.84 ### 30.0 30.0 0.0
2009-Mar-31 Tue ### ### 4.71 ### 697,183 ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 385,748 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 502,372 0 67.7 67.7 0.0
2009-Mar-26 Thu ### ### ### ### 500,859 0 ### ### 0.0
2009-Mar-25 Wed 4.87 5 4.86 ### 822,451 4,054,683 71.3 71.3 0.0
2009-Mar-24 Tue ### 4.82 4.49 4.78 1,209,348 ### ### ### ###
2009-Mar-23 Mon 4.84 4.85 4.8 4.8 21.6 21.6 0.3
2009-Mar-20 Fri 4.81 4.83 4.8 4.82 1,823,153 8,778,481 73.0 73.0 0.3
2009-Mar-19 Thu 4.78 4.83 4.78 4.81 ### ### ###
2009-Mar-18 Wed 4.5 4.83 4.5 4.76 2,503,782 11,680,143 91.0 91.0 ###
2009-Mar-17 Tue 4.54 ### 4.52 ### 66.1 66.1 0.0
2009-Mar-16 Mon 4.52 4.58 4.49 4.55 ### ### 0.3
2009-Mar-13 Fri 4.57 ### 4.54 ### ### ### 0.0
2009-Mar-12 Thu ### ### 4.46 4.55 259,042 ### 26.9 26.9 0.3
2009-Mar-11 Wed ### ### ### ### 352,356 0 ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 313,241 0 ### ### 0.0
2009-Mar-09 Mon 4.56 ### 4.56 ### 84.4 84.4 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### 4.71 4.59 ### 1,083,650 5,038,972 ### ### 0.0
2009-Mar-04 Wed 4.73 4.76 ### 4.7 30.4 30.4 0.3
2009-Mar-03 Tue 4.85 ### 4.8 4.85 1,589,374 ### 74.5 74.5 ###
2009-Mar-02 Mon 4.86 ### ### 4.89 1,172,382 0 81.7 81.7 ###
2009-Feb-27 Fri ### 5 4.89 ### 26.0 26.0 0.0
2009-Feb-26 Thu 3.8 ### 3.8 ### ### ### 0.0
2009-Feb-25 Wed 3.77 3.79 ### 3.73 ### ### ###
2009-Feb-24 Tue 3.41 ### 3.41 ### 95.5 95.5 0.0
2009-Feb-23 Mon 3.41 3.53 ### 3.51 116,571 205,747 ### ### ###
2009-Feb-20 Fri ### 3.48 ### 3.4 570,272 992,273 ### ### 0.2
2009-Feb-19 Thu 3.24 ### 3.21 3.28 310,483 498,325 71.7 71.7 0.2
2009-Feb-18 Wed ### ### ### 3.28 29.7 29.7 0.2
2009-Feb-17 Tue 3.54 ### ### ### 386,742 0 ### ### 0.0
2009-Feb-16 Mon 3.47 3.51 3.4 3.45 98,345 339,781 ### ### ###
2009-Feb-13 Fri 3.49 3.58 3.44 3.5 ### ### 0.3
2009-Feb-12 Thu ### 3.52 ### 3.45 372,652 ### ### ### ###
2009-Feb-11 Wed 3.42 3.43 ### 3.4 ### ### 0.2
2009-Feb-10 Tue 3.55 3.59 3.46 3.5 25.7 25.7 0.3
2009-Feb-09 Mon 3.49 3.55 3.45 3.5 381,974 ### ### ### 0.3
2009-Feb-06 Fri 3.4 3.44 ### 3.41 341,040 586,588 71.5 71.5 ###
2009-Feb-05 Thu 3.24 ### 3.22 ### 237,944 383,089 85.1 85.1 0.0
2009-Feb-04 Wed ### ### ### 3.27 38.0 38.0 ###
2009-Feb-03 Tue 3.4 3.51 ### ### ### ### 0.0
2009-Feb-02 Mon 3.44 3.45 ### 3.4 664,422 1,146,127 28.9 28.9 0.2
2009-Jan-30 Fri 3.54 3.58 3.4 3.52 307,228 1,072,225 ### ### ###
2009-Jan-29 Thu 3.44 3.71 3.4 ### 511,655 ### 95.2 95.2 0.0
2009-Jan-28 Wed 3.41 3.48 ### ### ### ### 0.0
2009-Jan-27 Tue 3.47 3.47 ### 3.4 25.1 25.1 0.2
2009-Jan-23 Fri 3.42 3.53 3.4 3.45 98,977 342,955 ### ### ###
2009-Jan-22 Thu 3.48 ### 3.4 3.58 212,252 360,828 89.6 89.6 0.3
2009-Jan-21 Wed 3.54 3.54 ### 3.42 109,471 ### 17.5 17.5 0.2
2009-Jan-20 Tue 3.5 3.56 ### 3.45 94,755 ### ### ### ###
2009-Jan-19 Mon 3.43 3.52 3.4 3.5 ### ### 0.3
2009-Jan-16 Fri 3.42 3.53 3.4 3.4 115,256 ### 28.9 28.9 0.2
2009-Jan-15 Thu 3.28 3.57 3.27 3.45 185,381 ### ### ### ###
2009-Jan-14 Wed 3.5 3.55 ### 3.41 499,180 886,044 16.8 16.8 ###
2009-Jan-13 Tue 3.83 3.83 3.5 3.54 ### ### 0.3
2009-Jan-12 Mon ### ### 3.78 3.87 474,323 896,470 5.4 5.4 ###
2009-Jan-09 Fri 4.21 4.21 ### ### 117,758 247,880 29.3 29.3 0.0
2009-Jan-08 Thu ### 4.2 ### ### 78.5 78.5 0.0
2009-Jan-07 Wed ### 4.24 ### 4.2 75.2 75.2 ###
2009-Jan-06 Tue 4.29 ### ### ### 15.0 15.0 0.0
2009-Jan-05 Mon 4.2 ### ### ### 753,550 0 ### ### 0.0
2009-Jan-02 Fri ### 4.25 ### 4 65.6 65.6 0.3
2008-Dec-31 Wed 3.55 3.89 3.48 3.88 436,459 1,608,351 93.0 93.0 0.3
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### 2.85 ### 89.5 89.5 0.0
2008-Dec-24 Wed 2.8 2.89 2.74 2.83 347,449 ### 69.9 69.9 0.2
2008-Dec-23 Tue ### 2.78 ### 2.78 235,777 ### ### ### 0.2
2008-Dec-22 Mon 2.8 2.84 2.7 2.76 332,151 920,058 ### ### 0.2
2008-Dec-19 Fri 2.72 2.72 2.51 ### 799,151 2,089,779 14.5 14.5 0.0
2008-Dec-18 Thu ### ### 2.76 2.77 ### ### 0.2
2008-Dec-17 Wed ### ### ### ### 338,671 0 ### ### 0.0
2008-Dec-16 Tue ### ### 2.84 ### 920,720 1,307,422 3.7 3.7 0.0
2008-Dec-15 Mon ### 3.45 ### ### 265,256 ### ### ### 0.0
2008-Dec-12 Fri ### 3.4 3.22 3.26 383,140 ### 22.0 22.0 0.2
2008-Dec-11 Thu 3.59 3.59 ### 3.42 ### ### 0.2
2008-Dec-10 Wed 3.4 3.54 ### 3.44 298,650 ### 71.0 71.0 0.2
2008-Dec-09 Tue 3.42 3.43 3.24 ### 625,657 ### 18.9 18.9 0.0
2008-Dec-08 Mon ### ### ### ### 346,546 0 ### ### 0.0
2008-Dec-05 Fri 3.2 3.2 ### ### ### ### 0.0
2008-Dec-04 Thu 3.21 3.42 ### ### ### ### 0.0
2008-Dec-03 Wed 3.41 ### 3.25 3.25 318,670 ### 16.7 16.7 0.2
2008-Dec-02 Tue ### ### 3.24 3.29 ### ### ###
2008-Dec-01 Mon ### ### 3.43 3.47 336,081 576,378 16.1 16.1 0.2
2008-Nov-28 Fri ### ### ### ### ### ### 0.0
2008-Nov-27 Thu 3.29 3.29 ### 3.29 ### ### ###
2008-Nov-26 Wed 3.47 3.47 ### 3.21 11.7 11.7 ###
2008-Nov-25 Tue ### 3.22 ### ### ### ### 0.0
2008-Nov-24 Mon ### 3.23 2.87 ### 476,553 1,453,486 ### ### 0.0
2008-Nov-21 Fri ### ### 2.82 3 604,923 852,941 67.7 67.7 0.2
2008-Nov-20 Thu 3 3.27 ### 3.2 485,547 ### ### ### 0.2
2008-Nov-19 Wed ### 3.72 ### ### ### ### 0.0
2008-Nov-18 Tue 3.89 3.89 3.52 3.59 ### ### ###
2008-Nov-17 Mon ### ### 3.82 3.82 ### ### 0.3
2008-Nov-14 Fri ### ### 3.86 3.87 20.7 20.7 ###
2008-Nov-13 Thu 3.89 3.89 3.78 3.8 ### ### ###
2008-Nov-12 Wed 4.29 4.29 ### 4 10.0 10.0 0.3
2008-Nov-11 Tue 4.5 4.57 4.21 4.27 486,448 ### 18.5 18.5 ###
2008-Nov-10 Mon 4.84 4.84 4.51 4.57 ### ### ###
2008-Nov-07 Fri 4.4 ### 4.28 ### ### ### 0.0
2008-Nov-06 Thu ### 4.77 4.49 ### 664,683 3,077,482 41.3 41.3 0.0
2008-Nov-05 Wed 4.84 ### 4.7 ### 1,145,170 2,691,149 76.1 76.1 0.0
2008-Nov-04 Tue 4.73 4.73 4.42 4.53 294,372 1,346,751 12.3 12.3 ###
2008-Nov-03 Mon ### 4.8 ### 4.7 874,026 ### 86.4 86.4 0.3
2008-Oct-31 Fri 4.53 4.53 ### ### 11.5 11.5 0.0
2008-Oct-30 Thu ### 4.55 4.2 ### 25.4 25.4 0.0
2008-Oct-29 Wed ### ### ### ### 1,066,877 0 79.9 79.9 0.0
2008-Oct-28 Tue ### ### 3.52 3.59 ### ### ###
2008-Oct-27 Mon ### ### ### 3.77 ### ### ###
2008-Oct-24 Fri 4.4 4.4 ### ### 19.1 19.1 0.0
2008-Oct-23 Thu ### 4.42 3.78 4.4 1,097,187 ### ### ### 0.3
2008-Oct-22 Wed ### 4.55 ### 4.47 1,034,784 ### ### ### ###
2008-Oct-21 Tue ### 4.83 4.5 ### 798,972 ### ### ### 0.0
2008-Oct-20 Mon 3.84 4.28 3.8 4.24 849,024 3,430,056 ### ### 0.3
2008-Oct-17 Fri 4.7 4.85 3.7 ### ### ### 0.0
2008-Oct-16 Thu 5 5 4.25 4.4 7.6 7.6 0.3
2008-Oct-15 Wed 5.55 5.83 5.2 ### 1,298,172 ### ### ### 0.0
2008-Oct-14 Tue 4.55 5.49 4.48 5.4 1,843,129 ### ### ### 0.4
2008-Oct-13 Mon ### 4.41 3.82 4.22 1,259,870 ### ### ### ###
2008-Oct-10 Fri 4 ### 3.43 3.78 ### ### 0.3
2008-Oct-09 Thu ### 4.47 3.85 4.26 1,424,375 ### ### ### 0.3
2008-Oct-08 Wed 4.85 4.85 4.49 4.49 1,008,923 4,711,670 ### ### ###
2008-Oct-07 Tue ### 5.49 4.72 ### 84.0 84.0 0.0
2008-Oct-06 Mon ### ### 5.48 5.52 4.1 4.1 0.4
2008-Oct-03 Fri 6.8 6.8 ### 6.4 987,051 3,355,973 ### ### 0.5
2008-Oct-02 Thu ### ### 7.26 7.26 362,874 ### ### ### 0.5
2008-Oct-01 Wed 9.7 9.78 8.55 ### 461,477 ### ### ### 0.0
2008-Sep-30 Tue ### 9.53 8.74 9.25 75.3 75.3 ###
2008-Sep-29 Mon ### ### 9.55 9.85 179,878 ### 39.1 39.1 ###
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 75.0 75.0 0.0
2008-Sep-24 Wed 10.2 ### ### 10.2 ### ### 0.7
2008-Sep-23 Tue ### 10.52 9.75 10.4 ### ### 0.7
2008-Sep-22 Mon ### 10.43 9.8 10.24 84.0 84.0 ###
2008-Sep-19 Fri ### ### 9.55 9.8 23.2 23.2 0.7
2008-Sep-18 Thu ### 9.82 8.85 9.54 291,084 ### ### ### ###
2008-Sep-17 Wed ### ### 9.83 9.87 38.2 38.2 ###
2008-Sep-16 Tue 9.75 ### 9.51 9.74 37.9 37.9 0.7
2008-Sep-15 Mon 10.25 ### ### ### 285,675 0 35.2 35.2 0.0
2008-Sep-12 Fri ### ### 9.89 ### 331,145 ### ### ### 0.0
2008-Sep-11 Thu ### ### 9.8 9.8 ### ### 0.7
2008-Sep-10 Wed ### 10.48 ### 10.23 260,124 1,363,049 83.4 83.4 ###
2008-Sep-09 Tue 10.5 ### 10.23 ### 28.4 28.4 0.0
2008-Sep-08 Mon 10.5 11.25 10.46 10.79 80.3 80.3 ###
2008-Sep-05 Fri 10.21 ### ### ### 614,254 0 73.8 73.8 0.0
2008-Sep-04 Thu ### ### ### ### ### ### 0.0
2008-Sep-03 Wed ### 11.23 ### ### 736,181 4,133,656 ### ### 0.0
2008-Sep-02 Tue 11.5 ### ### 11.47 28.5 28.5 ###
2008-Sep-01 Mon 11.85 ### ### ### ### ### 0.0
2008-Aug-29 Fri 10.75 11.7 10.72 11.7 94.7 94.7 0.8
2008-Aug-28 Thu 10.55 10.79 ### 10.51 523,123 2,822,248 ### ### ###
2008-Aug-27 Wed ### 10.58 10.21 10.4 71.7 71.7 0.7
2008-Aug-26 Tue 10.44 10.59 10.23 10.43 ### ### 0.7
2008-Aug-25 Mon 10.27 ### ### ### 68.9 68.9 0.0
2008-Aug-22 Fri 10.2 ### ### 10.27 204,281 0 68.2 68.2 ###
2008-Aug-21 Thu 9.55 ### 9.55 ### 374,146 1,786,547 ### ### 0.0
2008-Aug-20 Wed 9.52 ### 9.52 ### 412,774 ### ### ### 0.0
2008-Aug-19 Tue 9.55 9.75 9.5 9.5 261,851 ### ### ### 0.7
2008-Aug-18 Mon ### ### 9.58 9.58 13.3 13.3 0.7
2008-Aug-15 Fri 9.5 9.85 9.28 9.84 88.5 88.5 0.7
2008-Aug-14 Thu 9.24 ### 9.23 ### 833,385 3,846,071 73.3 73.3 0.0
2008-Aug-13 Wed 9.7 9.7 ### 8.8 840,581 ### ### ### 0.6
2008-Aug-12 Tue 10.27 10.4 9.87 9.89 15.9 15.9 ###
2008-Aug-11 Mon 10.74 10.74 10.27 10.47 540,522 5,678,183 ### ### 0.7
2008-Aug-08 Fri ### ### ### 10.83 ### ### ###
2008-Aug-07 Thu 10.7 10.7 ### ### 340,520 1,821,781 7.8 7.8 0.0
2008-Aug-06 Wed 10.4 10.83 ### 10.49 ### ### ###
2008-Aug-05 Tue ### ### 10.44 ### 246,149 ### 25.9 25.9 0.0
2008-Aug-04 Mon ### ### ### 11.51 16.0 16.0 0.8
2008-Aug-01 Fri 11.89 ### 11.52 ### ### ### 0.0
2008-Jul-31 Thu ### ### ### 11.89 185,158 0 91.0 91.0 ###
2008-Jul-30 Wed 11.21 ### ### 11.23 ### ### 0.8
2008-Jul-29 Tue ### 11.54 10.81 ### 40.7 40.7 0.0
2008-Jul-28 Mon 10.2 ### ### 10.76 ### ### 0.8
2008-Jul-25 Fri 10.45 10.82 ### ### 16.5 16.5 0.0
2008-Jul-24 Thu 11.41 11.45 10.47 10.82 207,173 ### ### ### 0.8
2008-Jul-23 Wed ### 11.47 10.81 11.41 63.2 63.2 ###
2008-Jul-22 Tue ### 11.83 ### 11.5 340,686 2,015,157 74.4 74.4 ###
2008-Jul-21 Mon 10.85 11.41 10.85 11.41 254,870 ### ### ### ###
2008-Jul-18 Fri 11.45 11.59 11.25 ### 490,586 ### ### ### 0.0
2008-Jul-17 Thu ### ### ### 11.8 412,058 0 25.4 25.4 0.8
2008-Jul-16 Wed ### ### 11.47 11.88 465,141 2,667,583 30.0 30.0 0.8
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### 12.59 ### ### 160,182 1,008,345 ### ### 0.0
2008-Jul-11 Fri ### 11.84 ### 11.7 85.1 85.1 0.8
2008-Jul-10 Thu ### ### 10.71 11.4 770,353 4,125,240 ### ### 0.8
2008-Jul-09 Wed ### 11.49 10.7 11.48 342,252 3,797,285 92.7 92.7 0.8
2008-Jul-08 Tue 11.54 11.54 ### 11.21 ### ### ###
2008-Jul-07 Mon ### 11.41 11.23 ### ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 659,987 0 ### ### 0.0
2008-Jul-03 Thu 10.78 10.78 ### ### 1,338,146 ### 37.4 37.4 0.0
2008-Jul-02 Wed ### 12.48 ### ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### ### ### 0.0
2008-Jun-30 Mon 12.86 ### ### ### ### ### 0.0
2008-Jun-27 Fri 11.7 ### 11.5 12.25 433,351 ### 84.9 84.9 0.9
2008-Jun-26 Thu 12.4 ### 11.82 ### ### ### 0.0
2008-Jun-25 Wed ### ### 12.29 ### 680,472 ### ### ### 0.0
2008-Jun-24 Tue ### 13.74 ### ### 933,755 ### 83.0 83.0 0.0
2008-Jun-23 Mon 12.23 ### 12.23 ### ### ### 0.0
2008-Jun-20 Fri ### 12.7 12.22 12.22 526,327 ### 18.2 18.2 0.9
2008-Jun-19 Thu 12.49 ### ### 12.46 476,846 0 ### ### 0.9
2008-Jun-18 Wed 12.5 12.7 12.4 12.4 1,125,947 ### 31.5 31.5 0.9
2008-Jun-17 Tue ### 12.5 ### 12.42 ### ### 0.9
2008-Jun-16 Mon 12.5 12.55 ### 12.5 1,107,645 6,950,472 ### ### 0.9
2008-Jun-13 Fri 12.5 12.88 12.4 12.5 72.2 72.2 0.9
2008-Jun-12 Thu ### ### ### 12.53 86.6 86.6 ###
2008-Jun-11 Wed ### 12.23 ### ### 84.1 84.1 0.0
2008-Jun-10 Tue ### ### ### ### 43.1 43.1 0.0
2008-Jun-06 Fri ### ### 11.42 ### ### ### 0.0
2008-Jun-05 Thu 12.29 ### ### ### 489,474 0 ### ### 0.0
2008-Jun-04 Wed 12.4 12.5 12.2 ### 872,842 ### 38.7 38.7 0.0
2008-Jun-03 Tue ### 12.41 ### 12.4 ### ### 0.9
2008-Jun-02 Mon ### ### ### 12.4 684,071 0 ### ### 0.9
2008-May-30 Fri 12.4 ### 11.76 11.76 574,581 ### ### ### 0.8
2008-May-29 Thu 12.4 12.57 12.27 12.4 66.4 66.4 0.9
2008-May-28 Wed ### ### ### 12.4 ### ### 0.9
2008-May-27 Tue ### ### 12.58 ### 16.0 16.0 0.0
2008-May-26 Mon ### ### ### 12.88 ### ### ###
2008-May-23 Fri ### 12.86 ### ### 83.6 83.6 0.0
2008-May-22 Thu ### ### ### ### 2,059,321 0 94.9 94.9 0.0
2008-May-21 Wed 10.85 ### 10.52 10.8 682,658 3,590,781 ### ### ###
2008-May-20 Tue 10.29 ### ### ### ### ### 0.0
2008-May-19 Mon 10.24 10.45 ### ### ### ### 0.0
2008-May-16 Fri 10.22 10.26 ### ### 145,056 ### 20.1 20.1 0.0
2008-May-15 Thu ### ### ### ### 11.0 11.0 0.0
2008-May-14 Wed 10.28 ### ### ### 70.5 70.5 0.0
2008-May-13 Tue 10.46 ### ### ### 96,257 0 30.0 30.0 0.0
2008-May-12 Mon ### ### ### 10.45 108,558 0 ### ### ###
2008-May-09 Fri ### ### ### ### 143,925 0 21.0 21.0 0.0
2008-May-08 Thu ### ### ### 10.73 64.9 64.9 ###
2008-May-07 Wed 10.52 10.7 10.21 ### 213,675 2,233,972 29.1 29.1 0.0
2008-May-06 Tue 10.55 10.55 ### 10.27 ### ### ###
2008-May-05 Mon 10.5 10.7 10.2 10.21 159,470 ### 15.0 15.0 ###
2008-May-02 Fri ### 10.45 ### ### 173,789 908,047 28.3 28.3 0.0
2008-May-01 Thu 10.5 10.58 ### ### 25.2 25.2 0.0
2008-Apr-30 Wed 9.84 ### 9.25 9.84 ### ### 0.7
2008-Apr-29 Tue ### ### 9.76 9.84 453,470 ### 3.1 3.1 0.7
2008-Apr-28 Mon ### ### ### ### 647,257 0 86.9 86.9 0.0
2008-Apr-24 Thu 9.5 ### 9.43 9.75 536,350 ### 85.6 85.6 ###
2008-Apr-23 Wed 9.45 9.47 9.26 9.29 ### ### ###
2008-Apr-22 Tue ### 9.49 9.29 ### ### ### 0.0
2008-Apr-21 Mon ### ### 9.27 9.4 347,644 1,611,329 ### ### ###
2008-Apr-18 Fri 9.4 9.53 9.29 ### 174,888 ### 35.3 35.3 0.0
2008-Apr-17 Thu ### 9.54 ### ### ### ### 0.0
2008-Apr-16 Wed ### ### 8.83 8.85 ### ### 0.6
2008-Apr-15 Tue 8.7 ### 8.5 8.7 65.5 65.5 ###
2008-Apr-14 Mon 8.74 ### ### 8.7 201,083 0 37.0 37.0 ###
2008-Apr-11 Fri 8.7 8.89 ### 8.75 73.9 73.9 0.6
2008-Apr-10 Thu 8.79 ### ### ### 206,870 0 29.6 29.6 0.0
2008-Apr-09 Wed ### ### 8.45 8.79 ### ### 0.6
2008-Apr-08 Tue 9.5 9.58 9 9 592,670 ### 6.9 6.9 0.6
2008-Apr-07 Mon ### ### 9.26 ### 851,151 3,940,829 ### ### 0.0
2008-Apr-04 Fri ### 9.23 9 ### 934,686 ### ### ### 0.0
2008-Apr-03 Thu ### ### ### 9 ### ### 0.6
2008-Apr-02 Wed 9.46 9.48 9 9 246,143 ### ### ### 0.6
2008-Apr-01 Tue 9.72 9.74 9.2 9.4 630,025 ### 17.0 17.0 ###
2008-Mar-31 Mon 9.73 9.79 ### 9.72 600,344 2,938,683 ### ### 0.7
2008-Mar-28 Fri ### 9.57 ### 9.45 748,373 ### ### ### 0.7
2008-Mar-27 Thu ### ### 8.2 ### 85.5 85.5 0.0
2008-Mar-26 Wed 8.22 8.5 ### ### 24.2 24.2 0.0
2008-Mar-25 Tue ### ### ### 8 811,674 0 26.6 26.6 ###
2008-Mar-20 Thu 8 ### ### 7.49 744,687 0 7.9 7.9 ###
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### 7.87 ### 7.77 230,052 905,254 ### ### 0.6
2008-Mar-17 Mon 7.55 ### 7.29 ### 81.7 81.7 0.0
2008-Mar-14 Fri 7.29 ### ### ### 354,456 0 86.0 86.0 0.0
2008-Mar-13 Thu ### 7.71 7.27 ### 205,058 1,535,884 77.5 77.5 0.0
2008-Mar-12 Wed ### ### 7.25 ### ### ### 0.0
2008-Mar-11 Tue 7.5 ### 7.26 7.45 45.0 45.0 0.5
2008-Mar-10 Mon ### ### 7.45 ### ### ### 0.0
2008-Mar-07 Fri 8.2 8.59 8.2 8.42 86.9 86.9 ###
2008-Mar-06 Thu ### ### ### ### ### ### 0.0
2008-Mar-05 Wed ### ### 8.29 8.7 1,004,381 4,163,159 92.4 92.4 ###
2008-Mar-04 Tue ### 8.4 7.8 8.26 347,640 2,815,884 ### ### 0.6
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 7.8 7.88 7.75 7.8 ### ### 0.6
2008-Feb-28 Thu ### ### 7.7 7.78 ### ### 0.6
2008-Feb-27 Wed 8.21 8.45 8 ### 373,523 3,072,226 23.8 23.8 0.0
2008-Feb-26 Tue ### 8.27 ### ### ### ### 0.0
2008-Feb-25 Mon ### 8.29 7.8 ### 727,984 ### 76.2 76.2 0.0
2008-Feb-22 Fri ### ### ### 7.87 26.4 26.4 0.6
2008-Feb-21 Thu ### 8.4 7.72 7.8 722,153 5,820,553 ### ### 0.6
2008-Feb-20 Wed 8.25 ### 7.89 ### 31.2 31.2 0.0
2008-Feb-19 Tue ### 7.59 ### 7.56 84.7 84.7 0.5
2008-Feb-18 Mon 7.25 7.49 7.25 ### 524,789 ### ### ### 0.0
2008-Feb-15 Fri 7.25 ### 7 7.21 ### ### ###
2008-Feb-14 Thu ### 7.48 ### ### 88.3 88.3 0.0
2008-Feb-13 Wed 7 7.43 ### ### 885,545 ### ### ### 0.0
2008-Feb-12 Tue ### ### ### ### 31.6 31.6 0.0
2008-Feb-11 Mon 6.88 7.24 6.8 ### 90.8 90.8 0.0
2008-Feb-08 Fri 6.5 6.82 6.49 6.81 90.7 90.7 ###
2008-Feb-07 Thu 6.25 6.48 6.23 6.43 309,385 1,966,141 ### ### ###
2008-Feb-06 Wed 6.2 6.25 ### 6.2 430,754 ### 74.3 74.3 0.4
2008-Feb-05 Tue ### 6.4 ### 6.26 865,275 2,768,880 85.8 85.8 0.4
2008-Feb-04 Mon 6.2 ### ### 6.25 648,273 0 74.7 74.7 ###
2008-Feb-01 Fri ### 6.22 6 ### ### ### 0.0
2008-Jan-31 Thu 5.85 ### 5.79 5.87 68.2 68.2 ###
2008-Jan-30 Wed 6.24 6.28 5.86 ### 371,552 2,255,320 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri 5.26 6 5.26 ### 289,076 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### 4.8 ### 181,344 435,225 ### ### 0.0
2008-Jan-22 Tue ### ### 4.71 4.85 ### ### ###
2008-Jan-21 Mon ### ### ### 5.21 93.2 93.2 0.4
2008-Jan-18 Fri ### ### 4.82 ### ### ### 0.0
2008-Jan-17 Thu 5.41 5.47 ### ### ### ### 0.0
2008-Jan-16 Wed ### 5.43 ### ### 353,248 ### ### ### 0.0
2008-Jan-15 Tue 5.44 ### 5.42 ### 324,480 879,340 90.9 90.9 0.0
2008-Jan-14 Mon 5.59 5.59 ### 5.4 17.7 17.7 0.4
2008-Jan-11 Fri 5.75 5.83 5.55 5.7 265,045 ### ### ### 0.4
2008-Jan-10 Thu 6 ### 5.78 5.83 106,451 307,643 19.4 19.4 ###
2008-Jan-09 Wed 5.83 ### 5.76 6 ### ### 0.4
2008-Jan-08 Tue ### ### ### ### 11.4 11.4 0.0
2008-Jan-07 Mon ### ### 5.85 6 448,972 1,313,243 ### ### 0.4
2008-Jan-04 Fri 6.55 ### ### ### 783,951 0 ### ### 0.0
2008-Jan-03 Thu ### ### 6.42 ### ### ### 0.0
2008-Jan-02 Wed 6.7 6.7 6.5 ### 109,153 ### ### ### 0.0
2007-Dec-31 Mon 6.74 6.75 6.55 ### 113,850 ### 11.6 11.6 0.0
2007-Dec-28 Fri 6.7 6.74 ### ### ### ### 0.0
2007-Dec-27 Thu 6.78 6.8 6.41 6.74 324,887 2,145,878 24.3 24.3 ###
2007-Dec-24 Mon 6.85 6.89 6.7 6.74 15.5 15.5 ###
2007-Dec-21 Fri ### 6.7 ### 6.7 250,577 ### 72.4 72.4 0.5
2007-Dec-20 Thu 6.7 6.82 ### 6.49 16.1 16.1 ###
2007-Dec-19 Wed ### ### 6.73 6.77 736,748 2,479,157 16.0 16.0 ###
2007-Dec-18 Tue ### ### 6 ### ### ### 0.0
2007-Dec-17 Mon ### 7 ### 7 92.3 92.3 0.5
2007-Dec-14 Fri 7 ### 6.8 ### 328,251 1,116,053 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 83.0 83.0 0.0
2007-Dec-12 Wed 6.4 6.87 6.4 6.79 781,524 ### ### ### 0.5
2007-Dec-11 Tue ### ### ### 6.51 ### ### ###
2007-Dec-10 Mon 6.49 6.49 ### 6.4 266,170 863,721 ### ### 0.5
2007-Dec-07 Fri 6.48 6.58 6.42 6.5 703,948 ### ### ### 0.5
2007-Dec-06 Thu ### 6.54 ### 6.5 1,326,772 4,338,544 93.1 93.1 0.5
2007-Dec-05 Wed ### ### ### ### ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 81.9 81.9 0.0
2007-Dec-03 Mon ### ### 5.87 ### 78.4 78.4 0.0
2007-Nov-30 Fri 5.78 ### 5.76 5.85 452,879 ### ### ### 0.4
2007-Nov-29 Thu 5.72 ### 5.72 5.8 637,149 1,822,246 81.6 81.6 0.4
2007-Nov-28 Wed 5.8 5.8 ### 5.72 304,746 ### ### ### 0.4
2007-Nov-27 Tue 5.4 5.79 5.4 5.79 494,049 ### ### ### ###
2007-Nov-26 Mon ### 5.56 ### 5.5 ### ### 0.4
2007-Nov-23 Fri 5.41 5.43 ### ### 159,182 432,179 ### ### 0.0
2007-Nov-22 Thu 5.4 5.42 ### 5.41 196,842 533,441 ### ### ###
2007-Nov-21 Wed 5.49 ### ### 5.45 154,981 0 39.2 39.2 ###
2007-Nov-20 Tue 5.41 5.58 5.4 5.5 93,077 ### 82.4 82.4 0.4
2007-Nov-19 Mon 5.44 5.45 ### 5.45 ### ### ###
2007-Nov-16 Fri ### ### 5.28 5.5 278,126 734,252 13.0 13.0 0.4
2007-Nov-15 Thu 5.4 5.76 ### 5.7 515,651 1,485,074 94.0 94.0 0.4
2007-Nov-14 Wed 5.23 ### 5.23 ### 294,346 ### 82.3 82.3 0.0
2007-Nov-13 Tue 5.26 5.26 5.2 5.23 98,154 513,345 32.3 32.3 ###
2007-Nov-12 Mon 5.26 5.49 5.2 5.2 233,841 1,249,880 ### ### ###
2007-Nov-09 Fri ### 5.45 5.27 5.27 22.0 22.0 ###
2007-Nov-08 Thu 5.52 5.52 ### 5.41 23.3 23.3 ###
2007-Nov-07 Wed 5.55 5.55 ### ### 831,646 ### ### ### 0.0
2007-Nov-06 Tue ### ### 5.54 5.55 ### ### ###
2007-Nov-05 Mon 5.56 ### 5.53 5.59 328,181 907,420 ### ### ###
2007-Nov-02 Fri 5.59 5.79 5.46 5.55 357,577 2,011,370 ### ### ###
2007-Nov-01 Thu ### 5.59 ### 5.56 955,826 ### 83.3 83.3 0.4
2007-Oct-31 Wed ### 5.43 ### ### 74.1 74.1 0.0
2007-Oct-30 Tue ### ### 5.25 ### ### ### 0.0
2007-Oct-29 Mon 5.2 ### 5.2 ### 86.6 86.6 0.0
2007-Oct-26 Fri 5.23 5.23 ### ### 654,424 ### 25.3 25.3 0.0
2007-Oct-25 Thu 5.2 5.28 ### 5.24 ### ### 0.4
2007-Oct-24 Wed ### ### 5.2 5.2 22.6 22.6 ###
2007-Oct-23 Tue ### ### ### 5.2 310,783 0 ### ### ###
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### 5.23 ### ### 337,147 ### ### ### 0.0
2007-Oct-18 Thu ### ### ### ### 80.8 80.8 0.0
2007-Oct-17 Wed 5 ### ### ### 1,683,972 0 ### ### 0.0
2007-Oct-16 Tue 5 5 ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 74.5 74.5 0.0
2007-Oct-12 Fri ### ### 4.85 ### 92,285 ### 78.9 78.9 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-08 08:31:08 thru 2025-06-08 08:31:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000