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

Currently Fri 24-Nov-01 11:08:04 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GEM) G8 EDUCATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for GEM    Limits Next Section


Company Details for (GEM) G8 EDUCATION LIMITED

Listing Code GEM
Listing Name G8 EDUCATION LIMITED
GICS Sector Consumer Services
ISIN Name GEMSTAR DIAMONDS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GEM7


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for GEM .. Thursday 31st October 2024

GEM 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 0.41 6 0.5
MAX ### 43,642,649 ###


Font Format Legend

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


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


End of day Prices (full format),

608 Days for (GEM) G8 EDUCATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.08
2017-Jun-20 Tue 3.72 3.74 3.7 3.72 4,883,253 ### 71.8 71.8 0.3
2017-Jun-19 Mon ### 3.71 ### 3.71 ### ### ###
2017-Jun-16 Fri 3.57 ### 3.56 ### ### ### 0.0
2017-Jun-15 Thu ### ### 3.54 3.57 3,598,046 6,368,541 ### ### 0.3
2017-Jun-14 Wed 3.56 ### 3.55 ### ### ### 0.0
2017-Jun-13 Tue 3.52 3.56 3.5 3.56 ### ### 0.3
2017-Jun-09 Fri 3.44 3.55 3.42 3.54 ### ### 0.3
2017-Jun-08 Thu 3.45 3.475 3.4 3.43 ### ### 0.2
2017-Jun-07 Wed 3.42 ### ### 3.46 83.4 83.4 0.2
2017-Jun-06 Tue 3.48 3.48 3.41 3.42 ### ### 0.2
2017-Jun-05 Mon 3.48 3.525 3.45 3.45 1,887,270 6,581,854 ### ### ###
2017-Jun-02 Fri 3.5 3.5 3.41 3.42 13.5 13.5 0.2
2017-Jun-01 Thu 3.4 3.49 ### 3.45 ### ### ###
2017-May-31 Wed 3.53 ### ### ### ### ### 0.0
2017-May-30 Tue ### 3.585 ### 3.51 5,811,058 10,416,321 ### ### ###
2017-May-29 Mon ### 3.41 ### ### ### ### 0.0
2017-May-26 Fri ### ### ### ### 4,693,585 0 ### ### 0.0
2017-May-25 Thu ### ### ### ### 19.0 19.0 0.0
2017-May-24 Wed 3.27 ### ### 3.4 12,960,154 0 92.9 92.9 0.2
2017-May-23 Tue 3.45 3.45 3.45 3.45 0 ###
2017-May-22 Mon 3.45 3.45 3.45 3.45 0 ###
2017-May-19 Fri 3.45 3.45 3.45 3.45 0 ###
2017-May-18 Thu 3.45 3.45 3.45 3.45 0 ###
2017-May-17 Wed 3.45 3.45 3.45 3.45 0 ###
2017-May-16 Tue 3.48 3.51 3.445 3.45 1,511,078 5,254,773 27.5 27.5 ###
2017-May-15 Mon 3.49 3.49 3.42 3.48 2,186,042 7,552,775 36.6 36.6 0.2
2017-May-12 Fri 3.52 3.53 3.49 3.49 27.0 27.0 ###
2017-May-11 Thu 3.51 3.54 3.49 3.52 1,538,241 ### ### ### ###
2017-May-10 Wed 3.48 3.52 3.47 3.5 1,653,773 ### ### ### 0.3
2017-May-09 Tue 3.48 ### 3.45 3.48 1,130,359 ### ### ### 0.2
2017-May-08 Mon 3.47 3.49 3.43 3.48 1,575,451 ### ### ### 0.2
2017-May-05 Fri 3.49 3.53 3.44 3.45 2,052,388 7,152,572 ### ### ###
2017-May-04 Thu 3.45 3.47 3.4 3.47 76.4 76.4 0.2
2017-May-03 Wed 3.7 3.7 3.26 3.43 4.9 4.9 0.2
2017-May-02 Tue 3.73 3.76 3.7 3.73 1,703,079 6,352,484 ### ### ###
2017-May-01 Mon 3.7 3.74 ### 3.72 ### ### 0.3
2017-Apr-28 Fri 3.7 3.73 ### 3.7 ### ### 0.3
2017-Apr-27 Thu 3.72 3.74 ### 3.7 26.5 26.5 0.3
2017-Apr-26 Wed ### 3.72 ### 3.71 2,553,140 4,748,840 86.5 86.5 ###
2017-Apr-24 Mon ### ### ### ### 1,475,341 0 74.2 74.2 0.0
2017-Apr-21 Fri ### ### ### ### 1,358,287 0 ### ### 0.0
2017-Apr-20 Thu ### ### ### ### 1,819,286 0 78.2 78.2 0.0
2017-Apr-19 Wed ### ### ### ### 28.0 28.0 0.0
2017-Apr-18 Tue ### 3.7 ### ### 2,247,922 4,158,655 39.9 39.9 0.0
2017-Apr-13 Thu 3.71 3.74 ### 3.7 ### ### 0.3
2017-Apr-12 Wed 3.73 3.75 3.71 3.72 1,393,952 5,199,440 ### ### 0.3
2017-Apr-11 Tue 3.74 3.76 3.72 3.75 1,845,620 ### 71.4 71.4 0.3
2017-Apr-10 Mon 3.75 3.78 3.71 3.75 ### ### 0.3
2017-Apr-07 Fri 3.83 3.855 3.74 3.77 2,435,921 ### 18.6 18.6 ###
2017-Apr-06 Thu 3.8 3.81 ### 3.81 74.6 74.6 0.3
2017-Apr-05 Wed ### ### 3.76 3.81 5,206,344 9,787,926 10.3 10.3 0.3
2017-Apr-04 Tue ### ### 3.955 ### 71.3 71.3 0.0
2017-Apr-03 Mon ### ### ### 4 24.5 24.5 0.3
2017-Mar-31 Fri ### 4.125 ### ### ### ### 0.0
2017-Mar-30 Thu ### ### ### ### 2,956,473 0 ### ### 0.0
2017-Mar-29 Wed ### ### ### ### 5,621,920 0 69.2 69.2 0.0
2017-Mar-28 Tue ### ### ### ### 66.8 66.8 0.0
2017-Mar-27 Mon ### ### ### ### ### ### 0.0
2017-Mar-24 Fri ### ### ### ### ### ### 0.0
2017-Mar-23 Thu 4 ### ### ### 2,372,676 0 73.6 73.6 0.0
2017-Mar-22 Wed ### ### ### ### 1,332,056 0 ### ### 0.0
2017-Mar-21 Tue ### ### ### ### ### ### 0.0
2017-Mar-20 Mon ### 4.155 ### ### 1,765,075 3,666,943 ### ### 0.0
2017-Mar-17 Fri ### ### ### ### ### ### 0.0
2017-Mar-16 Thu ### ### ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 89.0 89.0 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon 4 ### ### ### 81.3 81.3 0.0
2017-Mar-10 Fri ### 4 ### 4 1,584,842 3,169,684 ### ### 0.3
2017-Mar-09 Thu ### ### ### ### 1,772,083 0 ### ### 0.0
2017-Mar-08 Wed ### ### ### ### 4,337,073 0 33.7 33.7 0.0
2017-Mar-07 Tue ### ### 3.89 ### 3,970,950 ### ### ### 0.0
2017-Mar-06 Mon ### ### 3.87 ### ### ### 0.0
2017-Mar-03 Fri ### ### 3.86 ### ### ### 0.0
2017-Mar-02 Thu 3.8 ### 3.8 ### ### ### 0.0
2017-Mar-01 Wed 3.84 3.86 3.78 3.8 30.7 30.7 ###
2017-Feb-28 Tue 3.86 3.87 ### 3.85 2,327,257 4,503,242 ### ### 0.3
2017-Feb-27 Mon 3.8 3.88 3.78 3.84 ### ### 0.3
2017-Feb-24 Fri 3.78 3.8 3.72 3.8 2,202,547 8,281,576 78.4 78.4 ###
2017-Feb-23 Thu 3.84 3.85 3.78 3.8 2,649,580 10,108,147 26.7 26.7 ###
2017-Feb-22 Wed 3.79 3.85 3.77 3.82 77.4 77.4 0.3
2017-Feb-21 Tue 3.74 3.8 3.72 3.76 ### ### 0.3
2017-Feb-20 Mon 3.7 3.83 ### ### ### ### 0.0
2017-Feb-17 Fri 3.59 3.59 3.54 3.56 27.6 27.6 0.3
2017-Feb-16 Thu ### 3.625 3.56 3.56 ### ### 0.3
2017-Feb-15 Wed 3.58 ### 3.58 ### 1,271,258 2,275,551 82.1 82.1 0.0
2017-Feb-14 Tue ### ### 3.58 3.58 28.8 28.8 0.3
2017-Feb-13 Mon ### ### ### ### ### ### 0.0
2017-Feb-10 Fri ### ### 3.57 ### ### ### 0.0
2017-Feb-09 Thu 3.51 3.57 3.49 3.55 1,572,021 ### 79.1 79.1 ###
2017-Feb-08 Wed 3.48 3.54 3.48 3.53 ### ### 0.3
2017-Feb-07 Tue 3.54 3.55 3.48 3.48 21.7 21.7 0.2
2017-Feb-06 Mon 3.57 3.59 3.55 3.56 39.3 39.3 0.3
2017-Feb-03 Fri 3.56 3.57 3.53 3.53 27.4 27.4 0.3
2017-Feb-02 Thu ### ### 3.56 3.56 ### ### 0.3
2017-Feb-01 Wed 3.55 ### 3.55 3.59 973,277 ### 78.6 78.6 ###
2017-Jan-31 Tue ### ### 3.55 3.57 1,298,026 ### ### ### 0.3
2017-Jan-30 Mon ### ### ### ### 636,557 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 657,944 0 ### ### 0.0
2017-Jan-25 Wed 3.55 ### 3.55 ### ### ### 0.0
2017-Jan-24 Tue 3.52 ### 3.46 3.54 1,917,182 3,316,724 73.2 73.2 0.3
2017-Jan-23 Mon ### ### 3.53 3.53 1,211,385 ### 22.0 22.0 0.3
2017-Jan-20 Fri ### ### 3.59 3.59 28.0 28.0 ###
2017-Jan-19 Thu ### ### 3.58 ### 1,589,987 2,846,076 ### ### 0.0
2017-Jan-18 Wed 3.56 3.59 3.53 3.57 ### ### 0.3
2017-Jan-17 Tue ### ### 3.56 3.57 1,045,086 1,860,253 21.7 21.7 0.3
2017-Jan-16 Mon ### ### ### ### ### ### 0.0
2017-Jan-13 Fri ### ### 3.59 ### 27.9 27.9 0.0
2017-Jan-12 Thu ### ### 3.59 ### ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 949,440 0 18.6 18.6 0.0
2017-Jan-10 Tue ### ### ### ### 1,224,284 0 75.7 75.7 0.0
2017-Jan-09 Mon ### 3.74 3.655 ### 2,091,940 7,734,948 ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 983,546 0 23.0 23.0 0.0
2017-Jan-05 Thu ### ### ### ### 782,022 0 ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 29.3 29.3 0.0
2017-Jan-03 Tue ### 3.7 3.59 ### 1,282,442 ### ### ### 0.0
2016-Dec-30 Fri 3.59 3.59 3.58 3.59 ### ### ###
2016-Dec-29 Thu 3.59 ### 3.57 3.59 ### ### ###
2016-Dec-28 Wed 3.59 ### 3.55 3.59 62.5 62.5 ###
2016-Dec-23 Fri ### ### 3.57 3.59 397,056 708,744 ### ### ###
2016-Dec-22 Thu 3.59 ### 3.57 ### 1,061,158 ### ### ### 0.0
2016-Dec-21 Wed 3.59 ### 3.56 3.58 934,940 ### 30.6 30.6 0.3
2016-Dec-20 Tue 3.54 3.58 3.49 3.57 1,875,952 ### ### ### 0.3
2016-Dec-19 Mon 3.51 3.54 3.43 3.53 78.8 78.8 0.3
2016-Dec-16 Fri 3.5 3.55 3.44 3.52 77.4 77.4 ###
2016-Dec-15 Thu ### ### 3.49 3.5 2,002,872 ### 14.4 14.4 0.3
2016-Dec-14 Wed ### ### ### ### 1,672,641 0 ### ### 0.0
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 969,777 0 ### ### 0.0
2016-Dec-09 Fri ### ### 3.58 ### 22.9 22.9 0.0
2016-Dec-08 Thu 3.58 ### 3.56 ### ### ### 0.0
2016-Dec-07 Wed 3.54 3.58 3.43 3.55 ### ### ###
2016-Dec-06 Tue ### 3.54 ### 3.54 3,322,476 5,880,782 94.4 94.4 0.3
2016-Dec-05 Mon 3.29 3.425 3.27 ### 3,538,076 ### 90.5 90.5 0.0
2016-Dec-02 Fri 3.28 ### 3.26 3.28 ### ### 0.2
2016-Dec-01 Thu 3.21 ### 3.2 ### 88.8 88.8 0.0
2016-Nov-30 Wed 3.2 3.21 ### 3.21 1,232,022 ### 74.4 74.4 ###
2016-Nov-29 Tue 3.22 3.23 ### ### 1,626,984 2,627,579 ### ### 0.0
2016-Nov-28 Mon 3.22 3.25 3.2 3.2 1,691,847 ### ### ### 0.2
2016-Nov-25 Fri ### 3.22 ### 3.22 1,110,224 ### ### ### 0.2
2016-Nov-24 Thu ### 3.2 ### ### 2,333,977 ### ### ### 0.0
2016-Nov-23 Wed ### 3.2 ### ### ### ### 0.0
2016-Nov-22 Tue ### 3.2 ### ### ### ### 0.0
2016-Nov-21 Mon 3.2 3.25 ### 3.23 1,936,487 ### ### ### ###
2016-Nov-18 Fri 3.28 ### ### 3.2 3,157,924 0 15.1 15.1 0.2
2016-Nov-17 Thu ### 3.4 3.25 3.25 3,194,523 10,621,788 ### ### 0.2
2016-Nov-16 Wed 3.5 3.52 ### ### 2,032,570 3,577,323 11.4 11.4 0.0
2016-Nov-15 Tue 3.41 3.53 3.4 3.49 2,222,029 ### 88.5 88.5 ###
2016-Nov-14 Mon 3.45 3.48 3.42 3.42 1,747,220 ### ### ### 0.2
2016-Nov-11 Fri ### 3.44 ### 3.44 ### ### 0.2
2016-Nov-10 Thu 3.4 3.41 ### ### 1,948,654 3,322,455 19.2 19.2 0.0
2016-Nov-09 Wed 3.4 3.43 ### 3.22 3,103,653 ### ### ### 0.2
2016-Nov-08 Tue 3.43 3.49 ### ### ### ### 0.0
2016-Nov-07 Mon ### 3.45 3.29 3.42 90.6 90.6 0.2
2016-Nov-04 Fri ### ### 3.27 ### ### ### 0.0
2016-Nov-03 Thu 3.2 ### ### ### 1,997,285 0 90.1 90.1 0.0
2016-Nov-02 Wed ### 3.2 ### ### 1,788,186 ### 85.7 85.7 0.0
2016-Nov-01 Tue ### 3.2 ### ### 927,024 ### ### ### 0.0
2016-Oct-31 Mon ### ### ### ### 1,206,652 0 ### ### 0.0
2016-Oct-28 Fri ### ### ### ### ### ### 0.0
2016-Oct-27 Thu ### ### ### ### 1,677,275 0 30.0 30.0 0.0
2016-Oct-26 Wed 3.2 3.23 ### ### 32.4 32.4 0.0
2016-Oct-25 Tue ### 3.23 ### 3.21 ### ### ###
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 77.1 77.1 0.0
2016-Oct-19 Wed ### ### ### ### 956,241 0 70.3 70.3 0.0
2016-Oct-18 Tue ### ### ### ### 1,010,080 0 ### ### 0.0
2016-Oct-17 Mon ### ### ### ### 1,100,453 0 33.4 33.4 0.0
2016-Oct-14 Fri ### ### ### ### 978,051 0 ### ### 0.0
2016-Oct-13 Thu ### ### ### ### 1,442,478 0 73.3 73.3 0.0
2016-Oct-12 Wed ### ### ### ### 684,871 0 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 832,453 0 76.6 76.6 0.0
2016-Oct-07 Fri ### 3.075 ### ### ### ### 0.0
2016-Oct-06 Thu ### ### 3.045 ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 76.3 76.3 0.0
2016-Oct-04 Tue ### ### ### ### 1,949,248 0 ### ### 0.0
2016-Oct-03 Mon ### ### ### ### 1,054,978 0 ### ### 0.0
2016-Sep-30 Fri ### ### 3.025 ### 25.1 25.1 0.0
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed ### ### ### ### 2,352,849 0 ### ### 0.0
2016-Sep-27 Tue ### 3.085 ### ### 1,071,726 ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### ### ### 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 1,973,873 0 29.9 29.9 0.0
2016-Sep-21 Wed ### ### ### ### 74.7 74.7 0.0
2016-Sep-20 Tue ### ### ### ### 1,349,047 0 ### ### 0.0
2016-Sep-19 Mon ### ### ### ### ### ### 0.0
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 69.0 69.0 0.0
2016-Sep-14 Wed ### ### ### ### 68.6 68.6 0.0
2016-Sep-13 Tue ### ### ### ### 2,295,942 0 ### ### 0.0
2016-Sep-12 Mon ### ### ### 3 2,068,075 0 ### ### 0.2
2016-Sep-09 Fri ### ### ### 3 2,126,380 0 28.2 28.2 0.2
2016-Sep-08 Thu ### ### ### ### 1,617,871 0 73.3 73.3 0.0
2016-Sep-07 Wed ### ### 3 ### 17.4 17.4 0.0
2016-Sep-06 Tue ### ### ### ### 1,448,827 0 ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 1,765,479 0 30.2 30.2 0.0
2016-Sep-02 Fri ### ### ### ### 2,180,889 0 71.9 71.9 0.0
2016-Sep-01 Thu ### ### ### ### 3,727,378 0 32.4 32.4 0.0
2016-Aug-31 Wed ### ### ### ### 2,822,074 0 ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 77.2 77.2 0.0
2016-Aug-29 Mon 3.2 3.21 ### ### 21.0 21.0 0.0
2016-Aug-26 Fri 3.24 3.24 3.2 3.2 24.1 24.1 0.2
2016-Aug-25 Thu ### 3.27 ### 3.25 ### ### 0.2
2016-Aug-24 Wed ### 3.2 ### ### ### ### 0.0
2016-Aug-23 Tue ### ### 3 ### 33.4 33.4 0.0
2016-Aug-22 Mon ### ### ### ### 3,275,227 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 4,420,943 0 67.9 67.9 0.0
2016-Aug-18 Thu ### 3.185 ### ### 16.3 16.3 0.0
2016-Aug-17 Wed ### ### ### ### ### ### 0.0
2016-Aug-16 Tue 2.76 ### ### 3.23 98.8 98.8 ###
2016-Aug-15 Mon ### 3.71 ### ### ### ### 0.0
2016-Aug-12 Fri ### ### ### ### ### ### 0.0
2016-Aug-11 Thu 3.58 3.59 3.555 3.57 ### ### 0.3
2016-Aug-10 Wed 3.55 ### 3.54 3.58 ### ### 0.3
2016-Aug-09 Tue ### ### 3.525 3.56 19.6 19.6 0.3
2016-Aug-08 Mon ### ### ### ### 19.5 19.5 0.0
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### 3.7 ### ### 22.9 22.9 0.0
2016-Aug-02 Tue 3.79 3.79 ### 3.71 4,108,849 ### 25.2 25.2 ###
2016-Aug-01 Mon 3.85 3.87 3.78 3.8 1,626,971 ### ### ### ###
2016-Jul-29 Fri 3.82 3.85 3.8 3.84 ### ### 0.3
2016-Jul-28 Thu ### ### 3.8 3.8 3,195,788 ### ### ### ###
2016-Jul-27 Wed ### ### 3.89 ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 24.5 24.5 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu ### 4 ### ### 81.8 81.8 0.0
2016-Jul-20 Wed ### ### ### ### 2,221,050 0 26.5 26.5 0.0
2016-Jul-19 Tue ### ### ### ### 26.2 26.2 0.0
2016-Jul-18 Mon ### ### ### ### 1,073,453 0 27.8 27.8 0.0
2016-Jul-15 Fri ### ### ### ### 1,470,271 0 ### ### 0.0
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### ### ### ### 1,710,744 0 ### ### 0.0
2016-Jul-12 Tue ### 4 ### ### 1,089,084 ### ### ### 0.0
2016-Jul-11 Mon 3.86 ### 3.86 ### ### ### 0.0
2016-Jul-08 Fri 3.81 3.85 3.78 3.82 68.6 68.6 0.3
2016-Jul-07 Thu 3.83 3.86 3.755 3.8 1,832,846 ### 25.4 25.4 ###
2016-Jul-06 Wed 3.75 3.8 3.74 3.79 ### ### ###
2016-Jul-05 Tue 3.85 3.85 3.75 3.76 19.9 19.9 0.3
2016-Jul-04 Mon 3.85 3.87 3.8 3.83 962,741 ### ### ### ###
2016-Jul-01 Fri 3.81 ### ### 3.83 1,360,284 0 67.5 67.5 ###
2016-Jun-30 Thu 3.81 3.83 3.77 3.79 1,782,641 ### ### ### ###
2016-Jun-29 Wed 3.75 3.8 3.73 3.74 29.1 29.1 0.3
2016-Jun-28 Tue 3.71 3.72 ### ### 1,886,870 3,509,578 ### ### 0.0
2016-Jun-27 Mon 3.73 3.8 ### 3.71 1,895,449 3,601,353 26.5 26.5 ###
2016-May-27 Fri 4 ### ### ### 1,722,678 0 27.1 27.1 0.0
2016-May-26 Thu ### ### ### ### 1,575,141 0 ### ### 0.0
2016-May-25 Wed 3.88 ### 3.86 ### 2,061,582 3,978,853 ### ### 0.0
2016-May-24 Tue 3.81 3.86 3.81 3.83 925,121 ### 79.6 79.6 ###
2016-May-23 Mon 3.84 3.885 3.81 3.85 1,625,046 ### ### ### 0.3
2016-May-20 Fri 3.75 3.85 3.75 3.84 2,018,548 7,670,482 83.3 83.3 0.3
2016-May-19 Thu 3.8 3.81 ### 3.74 5,237,841 9,978,087 29.1 29.1 0.3
2016-May-18 Wed ### ### 3.83 3.84 16.8 16.8 0.3
2016-May-17 Tue ### ### 3.82 ### 1,850,658 3,534,756 ### ### 0.0
2016-May-16 Mon ### ### ### ### 1,777,325 0 ### ### 0.0
2016-May-13 Fri ### ### ### ### 695,447 0 31.4 31.4 0.0
2016-May-12 Thu ### ### ### ### 672,989 0 69.0 69.0 0.0
2016-May-11 Wed ### ### ### ### 1,942,122 0 ### ### 0.0
2016-May-10 Tue ### ### ### 4 30.1 30.1 0.3
2016-May-09 Mon 4 ### ### ### 72.8 72.8 0.0
2016-May-06 Fri ### ### ### 4 24.2 24.2 0.3
2016-May-05 Thu ### ### ### ### 1,725,477 0 21.3 21.3 0.0
2016-May-04 Wed ### ### ### ### 3,294,987 0 83.7 83.7 0.0
2016-May-03 Tue 4 ### ### ### 2,628,386 0 ### ### 0.0
2016-May-02 Mon ### ### ### ### 1,187,855 0 78.0 78.0 0.0
2016-Apr-29 Fri 4 ### ### ### 1,686,256 0 17.6 17.6 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 3.85 ### 3.84 ### 2,234,979 4,291,159 90.9 90.9 0.0
2016-Apr-26 Tue 3.87 3.89 3.81 3.82 1,104,549 ### ### ### 0.3
2016-Apr-22 Fri 3.89 ### 3.83 3.85 1,288,328 2,467,148 27.2 27.2 0.3
2016-Apr-21 Thu ### 3.925 3.85 3.89 1,579,187 6,139,089 ### ### 0.3
2016-Apr-20 Wed ### 3.955 3.85 3.86 1,612,926 6,294,443 18.0 18.0 0.3
2016-Apr-19 Tue 3.88 ### 3.86 ### 83.1 83.1 0.0
2016-Apr-18 Mon 3.76 3.86 3.76 3.84 ### ### 0.3
2016-Apr-15 Fri 3.77 3.81 3.75 3.76 26.4 26.4 0.3
2016-Apr-14 Thu 3.75 3.77 3.72 3.75 1,590,176 ### ### ### 0.3
2016-Apr-13 Wed 3.79 3.81 3.74 3.76 26.7 26.7 0.3
2016-Apr-12 Tue 3.73 3.76 3.7 3.75 73.0 73.0 0.3
2016-Apr-11 Mon 3.75 3.76 3.71 3.74 760,959 2,842,181 34.8 34.8 0.3
2016-Apr-08 Fri 3.8 3.81 3.745 3.77 23.1 23.1 ###
2016-Apr-07 Thu 3.85 3.87 3.78 3.83 25.9 25.9 ###
2016-Apr-06 Wed 3.72 3.83 3.71 3.83 1,285,154 ### ### ### ###
2016-Apr-05 Tue 3.77 3.8 ### ### 920,645 1,749,225 22.5 22.5 0.0
2016-Apr-04 Mon 3.7 3.82 3.7 3.79 941,788 3,541,122 88.5 88.5 ###
2016-Apr-01 Fri 3.74 3.745 ### 3.74 75.4 75.4 0.3
2016-Mar-31 Thu 3.72 3.77 3.72 3.77 ### ### ###
2016-Mar-30 Wed ### 3.72 ### 3.7 ### ### 0.3
2016-Mar-29 Tue 3.79 3.8 ### ### 1,168,988 2,221,077 12.7 12.7 0.0
2016-Mar-24 Thu 3.79 3.81 3.72 3.78 965,348 ### 30.2 30.2 0.3
2016-Mar-23 Wed 3.78 3.86 3.75 3.8 80.3 80.3 ###
2016-Mar-22 Tue 3.82 ### 3.8 ### ### ### 0.0
2016-Mar-21 Mon 3.82 3.83 3.78 3.8 31.3 31.3 ###
2016-Mar-18 Fri 3.75 3.8 ### 3.79 ### ### ###
2016-Mar-17 Thu ### 3.75 ### 3.72 1,735,552 ### ### ### 0.3
2016-Mar-16 Wed 3.7 3.74 ### ### 24.4 24.4 0.0
2016-Mar-15 Tue ### 3.73 ### ### 1,890,170 ### ### ### 0.0
2016-Mar-14 Mon 3.77 3.78 3.59 ### 1,721,324 6,343,078 10.7 10.7 0.0
2016-Mar-11 Fri 3.72 3.77 3.71 3.73 68.8 68.8 ###
2016-Mar-10 Thu ### 3.73 ### 3.7 ### ### 0.3
2016-Mar-09 Wed ### ### ### ### 2,466,554 0 69.5 69.5 0.0
2016-Mar-08 Tue ### 3.7 ### ### 3,622,074 ### 31.2 31.2 0.0
2016-Mar-07 Mon ### ### 3.55 ### 1,238,478 ### 24.6 24.6 0.0
2016-Mar-04 Fri 3.56 ### 3.52 ### ### ### 0.0
2016-Mar-03 Thu 3.5 3.57 3.475 3.57 79.0 79.0 0.3
2016-Mar-02 Wed 3.49 3.51 3.43 3.49 68.4 68.4 ###
2016-Mar-01 Tue 3.43 3.48 3.41 3.46 1,153,579 3,974,079 ### ### 0.2
2016-Feb-29 Mon ### 3.45 ### 3.41 1,999,383 ### 74.4 74.4 ###
2016-Feb-26 Fri ### 3.4 ### ### ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 1,882,773 0 75.2 75.2 0.0
2016-Feb-24 Wed ### 3.4 ### ### 4,794,024 8,149,840 ### ### 0.0
2016-Feb-23 Tue ### ### 3.25 ### ### ### 0.0
2016-Feb-22 Mon 3.2 ### ### ### ### ### 0.0
2016-Feb-19 Fri 3.42 3.44 ### 3.41 ### ### ###
2016-Feb-18 Thu 3.4 3.44 ### 3.42 ### ### 0.2
2016-Feb-17 Wed 3.46 3.47 ### ### 921,920 ### ### ### 0.0
2016-Feb-16 Tue ### 3.48 ### 3.44 ### ### 0.2
2016-Feb-15 Mon 3.22 ### 3.22 ### ### ### 0.0
2016-Feb-12 Fri ### 3.2 ### ### 30.8 30.8 0.0
2016-Feb-11 Thu 3.22 3.25 ### 3.22 64.4 64.4 0.2
2016-Feb-10 Wed 3.29 3.29 ### ### 1,602,426 ### 20.6 20.6 0.0
2016-Feb-09 Tue ### ### 3.23 3.23 1,158,451 ### 19.9 19.9 ###
2016-Feb-08 Mon ### ### ### ### 79.3 79.3 0.0
2016-Feb-05 Fri ### ### ### ### 67.8 67.8 0.0
2016-Feb-04 Thu ### 3.4 ### ### ### ### 0.0
2016-Feb-03 Wed ### ### ### ### ### ### 0.0
2016-Feb-02 Tue 3.54 3.56 ### 3.4 ### ### 0.2
2016-Feb-01 Mon ### ### 3.545 3.56 ### ### 0.3
2016-Jan-29 Fri ### ### 3.56 ### 2,814,371 5,009,580 25.9 25.9 0.0
2016-Jan-28 Thu 3.42 ### ### 3.59 ### ### ###
2016-Jan-27 Wed 3.42 3.47 ### 3.42 75.6 75.6 0.2
2016-Jan-25 Mon ### 3.42 ### ### 1,341,083 2,293,251 69.2 69.2 0.0
2016-Jan-22 Fri ### ### ### ### 66.3 66.3 0.0
2016-Jan-21 Thu 3.45 3.45 3.26 ### ### ### 0.0
2016-Jan-20 Wed ### 3.42 ### 3.4 1,855,076 3,172,179 86.5 86.5 0.2
2016-Jan-19 Tue 3.22 ### ### ### 3,418,028 0 ### ### 0.0
2016-Jan-18 Mon ### 3.23 ### 3.21 964,340 ### ### ### ###
2016-Jan-15 Fri 3.25 3.26 ### ### 971,846 ### 15.6 15.6 0.0
2016-Jan-14 Thu 3.21 3.23 ### ### 1,456,479 ### ### ### 0.0
2016-Jan-13 Wed ### 3.28 ### 3.26 87.9 87.9 0.2
2016-Jan-12 Tue 3.28 ### 3.145 ### 2,024,670 ### 12.6 12.6 0.0
2016-Jan-11 Mon 3.25 ### ### 3.28 2,809,685 0 80.4 80.4 0.2
2016-Jan-08 Fri 3.25 3.29 3.21 3.26 1,757,175 ### 67.1 67.1 0.2
2016-Jan-07 Thu ### ### 3.25 3.27 2,109,259 3,427,545 26.3 26.3 ###
2016-Jan-06 Wed 3.47 3.48 ### ### 13.6 13.6 0.0
2016-Jan-05 Tue 3.49 3.49 3.41 3.43 1,739,751 6,002,140 ### ### 0.2
2016-Jan-04 Mon 3.57 ### 3.48 3.5 1,243,957 2,164,485 16.1 16.1 0.3
2015-Dec-31 Thu 3.59 3.59 3.55 3.57 393,147 ### 25.4 25.4 0.3
2015-Dec-30 Wed 3.57 ### 3.56 3.59 1,137,026 ### 75.9 75.9 ###
2015-Dec-29 Tue 3.47 3.54 3.46 3.53 ### ### 0.3
2015-Dec-24 Thu 3.46 3.46 3.42 3.44 ### ### 0.2
2015-Dec-23 Wed 3.45 3.47 3.41 3.42 789,028 2,714,256 20.5 20.5 0.2
2015-Dec-22 Tue ### 3.45 ### 3.44 995,628 1,717,458 84.5 84.5 0.2
2015-Dec-21 Mon ### 3.385 ### ### 69.7 69.7 0.0
2015-Dec-18 Fri ### 3.4 ### ### 1,884,372 ### ### ### 0.0
2015-Dec-17 Thu ### 3.42 ### ### 1,720,241 ### 25.7 25.7 0.0
2015-Dec-16 Wed 3.26 ### ### ### ### ### 0.0
2015-Dec-15 Tue 3.26 ### 3.26 ### 1,208,581 1,969,987 84.4 84.4 0.0
2015-Dec-14 Mon 3.29 3.44 3.26 3.26 2,337,151 7,829,455 ### ### 0.2
2015-Dec-11 Fri 3.28 ### 3.27 ### 77.5 77.5 0.0
2015-Dec-10 Thu 3.28 ### 3.24 3.28 78.1 78.1 0.2
2015-Dec-09 Wed ### ### 3.23 3.28 ### ### 0.2
2015-Dec-08 Tue 3.44 3.45 ### ### 1,280,787 2,209,357 ### ### 0.0
2015-Dec-07 Mon 3.48 3.52 3.43 3.44 1,100,786 ### ### ### 0.2
2015-Dec-04 Fri 3.46 3.47 ### 3.44 25.9 25.9 0.2
2015-Dec-03 Thu 3.48 3.58 3.48 3.55 1,141,173 4,028,340 84.1 84.1 ###
2015-Dec-02 Wed ### ### 3.52 3.52 13.9 13.9 ###
2015-Dec-01 Tue 3.48 ### 3.46 ### 92.3 92.3 0.0
2015-Nov-30 Mon 3.54 3.54 3.47 3.48 1,238,576 ### 21.9 21.9 0.2
2015-Nov-27 Fri 3.55 3.585 3.47 3.58 84.3 84.3 0.3
2015-Nov-26 Thu ### ### 3.53 3.54 11.2 11.2 0.3
2015-Nov-25 Wed ### ### ### ### 36.3 36.3 0.0
2015-Nov-24 Tue ### ### ### ### 1,925,229 0 ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 1,109,382 0 80.9 80.9 0.0
2015-Nov-20 Fri 3.71 3.71 ### ### ### ### 0.0
2015-Nov-19 Thu 3.7 3.71 ### ### 2,340,089 ### ### ### 0.0
2015-Nov-18 Wed ### 3.7 ### ### 2,040,641 3,775,185 ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 2,288,522 0 71.7 71.7 0.0
2015-Nov-16 Mon 3.56 ### 3.53 ### 85.2 85.2 0.0
2015-Nov-13 Fri ### 3.57 ### 3.57 95.7 95.7 0.3
2015-Nov-12 Thu 3.29 3.43 3.26 3.41 ### ### ###
2015-Nov-11 Wed ### ### 3.28 ### 776,057 ### ### ### 0.0
2015-Nov-10 Tue ### ### 3.27 ### 1,496,776 2,447,228 ### ### 0.0
2015-Nov-09 Mon 3.41 3.43 ### ### 2,495,553 4,279,873 17.1 17.1 0.0
2015-Nov-06 Fri ### 3.44 ### ### 86.8 86.8 0.0
2015-Nov-05 Thu 3.29 ### 3.26 3.29 ### ### ###
2015-Nov-04 Wed 3.2 ### 3.2 3.29 2,311,081 3,697,729 ### ### ###
2015-Nov-03 Tue ### 3.2 ### ### 2,769,980 ### ### ### 0.0
2015-Nov-02 Mon ### 3.21 ### ### 3,180,456 ### 90.5 90.5 0.0
2015-Oct-30 Fri ### ### ### 3 977,776 0 ### ### 0.2
2015-Oct-29 Thu ### ### ### ### 3,396,048 0 39.5 39.5 0.0
2015-Oct-28 Wed ### ### ### ### 1,499,976 0 16.7 16.7 0.0
2015-Oct-27 Tue ### ### ### ### 1,107,448 0 27.6 27.6 0.0
2015-Oct-26 Mon ### ### ### ### 1,593,687 0 ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 2,071,171 0 81.0 81.0 0.0
2015-Oct-22 Thu ### ### 2.89 ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 67.8 67.8 0.0
2015-Oct-20 Tue 3 ### ### ### 948,186 0 22.5 22.5 0.0
2015-Oct-19 Mon ### 3 ### ### 1,694,879 ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### ### 1,397,650 0 23.2 23.2 0.0
2015-Oct-14 Wed 3 ### ### ### 1,443,657 0 14.4 14.4 0.0
2015-Oct-13 Tue ### ### ### ### 1,675,528 0 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 1,511,059 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### 3 ### ### 0.2
2015-Oct-08 Thu ### ### ### ### 1,659,183 0 32.3 32.3 0.0
2015-Oct-07 Wed ### ### 2.88 ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 1,940,522 0 ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 941,125 0 ### ### 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 1,531,745 0 ### ### 0.0
2015-Sep-30 Wed ### ### 2.87 ### 66.3 66.3 0.0
2015-Sep-29 Tue ### ### ### ### 24.4 24.4 0.0
2015-Sep-28 Mon ### ### ### ### 63.4 63.4 0.0
2015-Sep-25 Fri ### ### ### ### 16.5 16.5 0.0
2015-Sep-24 Thu ### ### ### ### 5,136,628 0 9.3 9.3 0.0
2015-Sep-23 Wed ### 3.155 ### ### 1,619,885 ### 19.3 19.3 0.0
2015-Sep-22 Tue 3.21 3.225 ### ### 1,448,046 2,334,974 12.7 12.7 0.0
2015-Sep-21 Mon ### 3.185 ### ### 1,039,545 1,655,475 74.8 74.8 0.0
2015-Sep-18 Fri ### 3.21 ### ### 2,806,120 4,503,822 73.7 73.7 0.0
2015-Sep-17 Thu 3.28 3.29 ### ### 6.2 6.2 0.0
2015-Sep-16 Wed 3.29 ### ### 3.25 ### ### 0.2
2015-Sep-15 Tue ### ### ### ### 32.6 32.6 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### ### 3.27 ### 1,387,075 ### ### ### 0.0
2015-Sep-10 Thu 3.25 ### 3.22 3.27 798,424 ### ### ### ###
2015-Sep-09 Wed 3.2 ### 3.2 3.27 81.6 81.6 ###
2015-Sep-08 Tue ### ### ### ### 1,486,270 0 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 1,208,559 0 32.9 32.9 0.0
2015-Sep-04 Fri ### ### ### ### 24.1 24.1 0.0
2015-Sep-03 Thu ### ### ### ### ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 1,240,180 0 77.0 77.0 0.0
2015-Sep-01 Tue ### ### ### ### 37.6 37.6 0.0
2015-Aug-31 Mon ### ### ### ### 34.2 34.2 0.0
2015-Aug-28 Fri 3.23 3.27 ### ### ### ### 0.0
2015-Aug-27 Thu ### 3.25 ### 3.21 981,450 1,594,856 ### ### ###
2015-Aug-26 Wed ### ### ### ### 1,380,248 0 ### ### 0.0
2015-Aug-25 Tue ### ### ### ### ### ### 0.0
2015-Aug-24 Mon 3.26 ### ### 3.2 ### ### 0.2
2015-Aug-21 Fri 3.28 ### 3.21 ### 1,789,171 ### 79.2 79.2 0.0
2015-Aug-20 Thu ### 3.345 ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 1,559,155 0 ### ### 0.0
2015-Aug-18 Tue ### 3.23 ### ### 2,536,247 ### ### ### 0.0
2015-Aug-17 Mon 3.25 3.25 ### ### 1,770,476 2,877,023 ### ### 0.0
2015-Aug-14 Fri ### 3.21 ### ### 1,925,749 3,090,827 79.2 79.2 0.0
2015-Aug-13 Thu ### ### ### ### 2,512,157 0 71.9 71.9 0.0
2015-Aug-12 Wed ### 3.25 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 3,344,283 0 ### ### 0.0
2015-Aug-10 Mon 3.22 ### ### ### 8.0 8.0 0.0
2015-Aug-07 Fri ### 3.2 ### ### ### ### 0.0
2015-Aug-06 Thu 3.25 3.27 ### ### 12.8 12.8 0.0
2015-Aug-05 Wed ### ### ### 3.23 3,957,678 0 9.8 9.8 ###
2015-Aug-04 Tue 3.5 3.54 ### ### ### ### 0.0
2015-Aug-03 Mon 3.5 ### 3.46 3.5 76.8 76.8 0.3
2015-Jul-31 Fri ### 3.41 ### 3.4 71.3 71.3 0.2
2015-Jul-30 Thu ### ### ### ### 29.6 29.6 0.0
2015-Jul-29 Wed ### ### 3.29 3.29 ### ### ###
2015-Jul-28 Tue ### ### ### ### 94.3 94.3 0.0
2015-Jul-27 Mon ### 3.25 ### 3.22 80.0 80.0 0.2
2015-Jul-24 Fri ### ### 3.2 3.2 2,444,052 3,910,483 ### ### 0.2
2015-Jul-23 Thu ### 3.4 ### ### 1,515,472 ### 31.0 31.0 0.0
2015-Jul-22 Wed 3.43 3.48 ### ### 2,163,823 3,765,052 11.9 11.9 0.0
2015-Jul-21 Tue 3.48 3.5 ### 3.44 2,718,478 ### ### ### 0.2
2015-Jul-20 Mon 3.46 3.49 3.43 3.46 1,222,146 4,228,625 69.8 69.8 0.2
2015-Jul-17 Fri 3.51 3.54 3.41 3.43 2,051,653 ### 10.8 10.8 0.2
2015-Jul-16 Thu 3.4 3.49 ### 3.46 ### ### 0.2
2015-Jul-15 Wed ### ### ### ### ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 65.5 65.5 0.0
2015-Jul-13 Mon ### ### 3 3 2,232,078 ### ### ### 0.2
2015-Jul-10 Fri 3 ### 3 ### 76.0 76.0 0.0
2015-Jul-09 Thu ### ### 2.86 ### 3,084,053 ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### ### ### 0.0
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon ### ### ### ### ### ### 0.0
2015-Jul-03 Fri 3.25 3.26 ### ### 6,044,229 ### ### ### 0.0
2015-Jul-02 Thu ### 3.25 ### 3.25 3,992,925 ### ### ### 0.2
2015-Jul-01 Wed 3.24 3.27 ### 3.24 2,013,129 ### ### ### ###
2015-Jun-30 Tue 3.28 ### 3.23 3.26 3,163,150 5,108,487 20.4 20.4 0.2
2015-Jun-29 Mon 3.28 ### 3.23 ### 3,170,353 5,120,120 89.2 89.2 0.0
2015-Jun-26 Fri ### ### 3.21 ### 3,582,120 ### 27.6 27.6 0.0
2015-Jun-25 Thu ### 3.43 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### 3.25 ### ### ### 0.0
2015-Jun-23 Tue 3.45 3.46 ### ### 19.3 19.3 0.0
2015-Jun-22 Mon 3.47 3.48 ### 3.4 ### ### 0.2
2015-Jun-19 Fri 3.46 3.5 3.44 3.48 4,628,244 ### 72.2 72.2 0.2
2015-Jun-18 Thu 3.55 3.56 3.43 3.44 13.5 13.5 0.2
2015-Jun-17 Wed ### ### 3.55 ### 2,768,243 ### 24.1 24.1 0.0
2015-Jun-16 Tue 3.75 3.76 ### ### 10.7 10.7 0.0
2015-Jun-15 Mon 3.81 3.82 3.74 3.75 21.9 21.9 0.3
2015-Jun-12 Fri 3.78 3.86 3.75 3.8 2,440,185 ### 74.6 74.6 ###
2015-Jun-11 Thu 3.74 3.78 3.74 3.76 1,236,458 4,649,082 72.0 72.0 0.3
2015-Jun-10 Wed 3.71 3.76 ### 3.71 ### ### ###
2015-Jun-09 Tue 3.74 3.76 3.7 3.71 2,465,785 9,197,378 30.0 30.0 ###
2015-Jun-05 Fri ### 3.79 ### 3.75 84.6 84.6 0.3
2015-Jun-04 Thu 3.74 3.78 ### 3.7 2,397,753 4,531,753 33.9 33.9 0.3
2015-Jun-03 Wed 3.76 3.8 ### 3.73 3,043,546 ### 30.2 30.2 ###
2015-Jun-02 Tue 3.77 3.81 3.72 3.77 2,700,355 ### 82.1 82.1 ###
2015-Jun-01 Mon 3.75 3.76 3.72 3.75 77.1 77.1 0.3
2015-May-29 Fri 3.75 3.77 3.7 3.75 ### ### 0.3
2015-May-28 Thu 3.78 3.79 3.74 3.75 1,935,123 ### 26.1 26.1 0.3
2015-May-27 Wed 3.76 3.83 3.76 3.77 74.9 74.9 ###
2015-May-26 Tue 3.75 3.85 3.72 3.77 ### ### ###
2015-May-25 Mon 3.77 3.85 3.72 3.76 2,815,029 10,654,884 ### ### 0.3
2015-May-22 Fri 3.88 3.88 ### 3.77 6,274,447 12,172,427 ### ### ###
2015-May-21 Thu ### ### 3.88 3.89 ### ### 0.3
2015-May-20 Wed 4 ### ### ### ### ### 0.0
2015-May-19 Tue ### ### 3.985 ### 17.7 17.7 0.0
2015-May-18 Mon ### ### ### ### 1,580,378 0 21.8 21.8 0.0
2015-May-15 Fri ### ### ### ### ### ### 0.0
2015-May-14 Thu 4 ### ### ### 3,257,959 0 ### ### 0.0
2015-May-13 Wed ### ### ### ### 4,743,124 0 13.0 13.0 0.0
2015-May-12 Tue ### ### 3.955 ### ### ### 0.0
2015-May-11 Mon ### ### ### ### ### ### 0.0
2015-May-08 Fri ### 3.84 ### 3.78 3,665,173 ### 91.2 91.2 0.3
2015-May-07 Thu 3.71 3.74 3.57 ### ### ### 0.0
2015-May-06 Wed 3.71 3.84 ### 3.8 4,432,543 8,510,482 ### ### ###
2015-May-05 Tue 3.71 3.8 3.7 3.73 ### ### ###
2015-May-04 Mon 3.58 3.71 3.58 ### 2,525,985 ### ### ### 0.0
2015-May-01 Fri ### ### 3.55 ### ### ### 0.0
2015-Apr-30 Thu ### ### 3.58 ### ### ### 0.0
2015-Apr-29 Wed 3.73 3.74 ### ### 1,930,572 ### ### ### 0.0
2015-Apr-28 Tue 3.78 3.78 ### 3.74 1,985,548 3,752,685 ### ### 0.3
2015-Apr-27 Mon ### 3.79 ### 3.79 ### ### ###
2015-Apr-24 Fri 3.53 3.685 3.52 ### 3,887,778 14,005,720 87.0 87.0 0.0
2015-Apr-23 Thu 3.44 3.52 3.42 3.5 3,297,645 11,442,828 86.0 86.0 0.3
2015-Apr-22 Wed ### 3.47 ### 3.41 ### ### ###
2015-Apr-21 Tue 3.55 3.55 ### ### 9,609,275 ### 5.6 5.6 0.0
2015-Apr-20 Mon 3.56 3.59 3.49 3.56 75.7 75.7 0.3
2015-Apr-17 Fri ### ### 3.5 3.58 2,843,629 4,976,350 12.7 12.7 0.3
2015-Apr-16 Thu ### 3.73 ### ### 74.4 74.4 0.0
2015-Apr-15 Wed 3.7 3.7 ### ### 22.2 22.2 0.0
2015-Apr-14 Tue 3.76 3.77 ### 3.72 20.9 20.9 0.3
2015-Apr-13 Mon 3.75 3.78 ### 3.76 ### ### 0.3
2015-Apr-10 Fri 3.56 3.72 3.54 3.71 7,263,783 ### 93.1 93.1 ###
2015-Apr-09 Thu 3.42 3.57 3.4 3.51 88.7 88.7 ###
2015-Apr-08 Wed 3.25 3.41 3.25 3.4 4,920,944 16,386,743 ### ### 0.2
2015-Apr-07 Tue 3.26 ### 3.21 3.22 3,778,626 ### ### ### 0.2
2015-Apr-02 Thu 3.25 3.285 3.21 3.22 ### ### 0.2
2015-Apr-01 Wed 3.42 3.43 3.21 3.22 ### ### 0.2
2015-Mar-31 Tue ### ### 3.25 ### ### ### 0.0
2015-Mar-30 Mon ### ### 3.53 3.55 1,691,145 2,984,870 23.4 23.4 ###
2015-Mar-27 Fri 3.56 ### 3.55 ### 80.5 80.5 0.0
2015-Mar-26 Thu 3.7 3.7 ### ### 2,532,583 4,685,278 17.6 17.6 0.0
2015-Mar-25 Wed 3.7 3.74 ### 3.7 2,583,283 ### ### ### 0.3
2015-Mar-24 Tue ### 3.75 ### ### 27.0 27.0 0.0
2015-Mar-23 Mon ### 3.7 3.58 ### 2,504,251 9,115,473 28.3 28.3 0.0
2015-Mar-20 Fri 3.57 ### 3.525 ### 4,721,349 8,321,377 ### ### 0.0
2015-Mar-19 Thu 3.59 ### 3.51 3.56 5,900,288 ### ### ### 0.3
2015-Mar-18 Wed 3.52 3.56 3.45 3.47 20.9 20.9 0.2
2015-Mar-17 Tue 3.72 3.72 3.53 3.55 8.1 8.1 ###
2015-Mar-16 Mon 3.76 3.79 ### ### ### ### 0.0
2015-Mar-13 Fri 3.83 3.87 3.75 3.75 13.2 13.2 0.3
2015-Mar-12 Thu ### 3.82 ### 3.8 92.9 92.9 ###
2015-Mar-11 Wed ### 3.675 3.59 ### 8,131,656 29,538,240 ### ### 0.0
2015-Mar-10 Tue 3.87 ### ### 3.7 ### ### 0.3
2015-Mar-09 Mon ### ### 3.83 3.84 ### ### 0.3
2015-Mar-06 Fri 4 ### ### ### 4,172,548 0 18.0 18.0 0.0
2015-Mar-05 Thu ### ### ### ### 8,825,858 0 16.5 16.5 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### 4.26 ### ### 21.0 21.0 0.0
2015-Mar-02 Mon ### ### ### ### ### ### 0.0
2015-Feb-27 Fri ### ### 4.28 ### ### ### 0.0
2015-Feb-26 Thu 4.4 4.4 ### ### 2,838,348 ### 29.2 29.2 0.0
2015-Feb-25 Wed 4.45 4.48 ### ### 3,019,047 ### 17.0 17.0 0.0
2015-Feb-24 Tue 4.25 4.45 4.25 4.44 93.1 93.1 0.3
2015-Feb-23 Mon ### 4.375 4.26 4.28 22.9 22.9 0.3
2015-Feb-20 Fri 4.46 4.47 4.23 ### 13.2 13.2 0.0
2015-Feb-19 Thu ### ### ### 4.48 3,715,628 0 ### ### ###
2015-Feb-18 Wed ### 4.58 4.27 ### 28.7 28.7 0.0
2015-Feb-17 Tue ### ### ### 4.28 11,571,753 0 ### ### 0.3
2015-Feb-16 Mon 4.7 4.7 4.28 ### 7,637,750 ### ### ### 0.0
2015-Feb-13 Fri 4.84 4.87 4.75 4.78 3,882,276 18,673,747 ### ### ###
2015-Feb-12 Thu 4.56 4.75 4.56 4.75 3,130,681 14,573,320 ### ### ###
2015-Feb-11 Wed 4.49 4.53 4.43 4.51 1,875,783 ### ### ### 0.3
2015-Feb-10 Tue 4.5 4.54 4.49 4.5 72.8 72.8 ###
2015-Feb-09 Mon 4.57 4.58 4.47 4.51 ### ### 0.3
2015-Feb-06 Fri ### 4.72 4.56 4.58 1,881,521 8,730,257 ### ### 0.3
2015-Feb-05 Thu 4.54 ### 4.54 ### ### ### 0.0
2015-Feb-04 Wed 4.55 4.58 4.47 4.51 24.3 24.3 0.3
2015-Feb-03 Tue ### 4.51 ### 4.44 5,647,572 12,735,274 80.3 80.3 0.3
2015-Feb-02 Mon 4.23 ### 4.22 4.29 ### ### ###
2015-Jan-30 Fri ### 4.24 ### 4.2 ### ### ###
2015-Jan-29 Thu ### ### ### ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### 2,245,071 0 86.6 86.6 0.0
2015-Jan-27 Tue ### ### ### ### 1,723,476 0 87.0 87.0 0.0
2015-Jan-23 Fri ### ### 3.87 ### ### ### 0.0
2015-Jan-22 Thu ### ### 3.83 3.85 15.3 15.3 0.3
2015-Jan-21 Wed 3.85 ### 3.83 3.88 73.8 73.8 0.3
2015-Jan-20 Tue ### ### 3.84 ### 1,629,385 ### 22.2 22.2 0.0
2015-Jan-19 Mon 3.89 ### 3.88 ### 1,993,187 3,866,782 ### ### 0.0
2015-Jan-16 Fri 3.85 3.88 3.82 3.86 2,447,554 9,423,082 ### ### 0.3
2015-Jan-15 Thu 3.84 ### 3.84 ### 84.4 84.4 0.0
2015-Jan-14 Wed 3.81 ### 3.81 3.87 ### ### ###
2015-Jan-13 Tue ### ### 3.78 3.8 ### ### ###
2015-Jan-12 Mon ### ### ### 4 2,125,921 0 ### ### 0.3
2015-Jan-09 Fri ### ### 3.54 ### 86.9 86.9 0.0
2015-Jan-08 Thu ### ### ### ### 13.4 13.4 0.0
2015-Jan-07 Wed ### ### ### ### 22.1 22.1 0.0
2015-Jan-06 Tue 4.21 4.22 ### ### 1,606,629 3,389,987 ### ### 0.0
2015-Jan-05 Mon 4.25 ### 4.22 4.26 66.0 66.0 0.3
2015-Jan-02 Fri ### 4.29 ### 4.26 1,182,084 2,535,570 ### ### 0.3
2014-Dec-31 Wed 4.23 4.23 ### ### ### ### 0.0
2014-Dec-30 Tue 4.27 4.28 ### ### ### ### 0.0
2014-Dec-29 Mon 4.2 ### ### 4.26 ### ### 0.3
2014-Dec-24 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 11:08:04 thru 2024-11-01 11:08:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000