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 Fri 24-Apr-26 02:30:15 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

(GFF) GOODMAN FIELDER LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for GFF    Limits Next Section


Company Details for (GFF) GOODMAN FIELDER LIMITED

Listing Code GFF
Listing Name GOODMAN FIELDER LIMITED
GICS Sector Food
ISIN Name GOODMAN FIELDER.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GFF8


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GFF .. Tuesday 3rd March 2015

GFF 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 0.372 ### 0.8
MAX 2.8 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (GFF) GOODMAN FIELDER LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.21
2010-Jun-21 Mon ### ### 1.375 1.385 2,425,587 ### 25.3 25.3 0.1
2010-Jun-18 Fri ### 1.4 ### ### 16.5 16.5 0.0
2010-Jun-17 Thu ### 1.41 1.375 ### 76.9 76.9 0.0
2010-Jun-16 Wed ### 1.375 1.345 1.375 6,264,988 8,520,383 ### ### 0.1
2010-Jun-15 Tue 1.355 ### ### 1.345 4,236,070 0 30.6 30.6 ###
2010-Jun-11 Fri ### 1.355 ### ### 4,332,075 2,934,980 71.0 71.0 0.0
2010-Jun-10 Thu ### ### ### ### 6,808,989 0 ### ### 0.0
2010-Jun-09 Wed ### ### ### ### 8,709,981 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 6,032,129 0 ### ### 0.0
2010-Jun-07 Mon ### ### ### ### 3,416,976 0 ### ### 0.0
2010-Jun-04 Fri 1.345 ### ### 1.345 3,558,888 0 ### ### ###
2010-Jun-03 Thu ### 1.355 ### ### 4,160,481 2,818,725 ### ### 0.0
2010-Jun-02 Wed 1.355 ### 1.345 ### 79.6 79.6 0.0
2010-Jun-01 Tue ### ### ### ### 7,207,250 0 ### ### 0.0
2010-May-31 Mon 1.355 ### ### ### 29.0 29.0 0.0
2010-May-28 Fri 1.355 ### 1.345 ### 64.1 64.1 0.0
2010-May-27 Thu ### ### ### ### 9,513,087 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### ### ### 0.0
2010-May-25 Tue ### 1.355 ### ### 47.8 47.8 0.0
2010-May-24 Mon ### ### ### 1.355 5,407,954 0 ### ### ###
2010-May-21 Fri 1.355 ### ### ### 6,507,774 0 ### ### 0.0
2010-May-20 Thu ### ### ### ### 39.3 39.3 0.0
2010-May-19 Wed 1.385 ### 1.385 ### 85.0 85.0 0.0
2010-May-18 Tue 1.43 1.43 ### ### 4,218,459 ### ### ### 0.0
2010-May-17 Mon 1.425 1.425 1.41 1.41 5,083,742 ### ### ### ###
2010-May-14 Fri ### 1.44 1.42 1.43 8,668,259 ### 29.5 29.5 0.1
2010-May-13 Thu 1.44 1.45 1.43 1.44 4,998,979 7,198,529 ### ### 0.1
2010-May-12 Wed 1.44 1.455 1.43 1.44 9,291,649 ### ### ### 0.1
2010-May-11 Tue 1.44 1.455 1.43 ### 9,020,628 13,012,255 50.3 50.3 0.0
2010-May-10 Mon 1.43 ### 1.42 1.43 8,436,983 5,990,257 48.9 48.9 0.1
2010-May-07 Fri 1.42 1.44 1.41 ### 7,855,075 11,193,481 ### ### 0.0
2010-May-06 Thu 1.47 1.475 1.44 1.45 5,413,182 ### 34.6 34.6 ###
2010-May-05 Wed 1.46 ### 1.46 1.485 76.6 76.6 ###
2010-May-04 Tue ### 1.49 1.46 1.485 6,313,888 9,312,984 89.1 89.1 ###
2010-May-03 Mon 1.445 1.47 1.445 1.455 78.5 78.5 ###
2010-Apr-30 Fri 1.44 1.46 ### 1.46 ### ### 0.1
2010-Apr-29 Thu ### 1.45 ### 1.44 79.0 79.0 0.1
2010-Apr-28 Wed 1.44 1.45 1.43 1.44 6,008,072 8,651,623 69.0 69.0 0.1
2010-Apr-27 Tue 1.46 ### 1.45 1.455 6,388,224 ### 37.4 37.4 ###
2010-Apr-23 Fri 1.45 1.46 1.45 1.455 2,827,573 ### ### ### ###
2010-Apr-22 Thu ### 1.47 1.43 1.46 ### ### 0.1
2010-Apr-21 Wed 1.44 1.44 1.42 1.425 3,751,575 5,364,752 ### ### ###
2010-Apr-20 Tue 1.43 1.445 1.425 1.425 ### ### ###
2010-Apr-19 Mon ### 1.445 1.43 1.43 2,156,072 3,099,353 37.1 37.1 0.1
2010-Apr-16 Fri 1.45 ### 1.44 1.445 5,178,725 3,728,682 35.7 35.7 ###
2010-Apr-15 Thu ### 1.475 1.445 1.45 6,551,058 9,564,544 ### ### ###
2010-Apr-14 Wed 1.46 ### 1.45 1.46 67.2 67.2 0.1
2010-Apr-13 Tue 1.455 1.46 1.45 1.46 4,970,385 ### ### ### 0.1
2010-Apr-12 Mon 1.455 ### 1.45 1.46 69.5 69.5 0.1
2010-Apr-09 Fri 1.45 1.45 1.44 1.44 ### ### 0.1
2010-Apr-08 Thu 1.455 ### 1.43 1.43 8,872,650 6,343,944 ### ### 0.1
2010-Apr-07 Wed 1.44 1.47 ### 1.46 8,332,281 6,124,226 ### ### 0.1
2010-Apr-06 Tue 1.46 1.46 1.42 ### ### ### 0.0
2010-Apr-01 Thu 1.44 1.475 1.425 1.475 9,092,927 13,184,744 ### ### 0.1
2010-Mar-31 Wed 1.485 ### 1.425 1.43 10,326,679 7,357,758 9.9 9.9 0.1
2010-Mar-30 Tue 1.49 ### 1.47 1.47 24.3 24.3 ###
2010-Mar-29 Mon 1.51 1.51 1.48 1.49 22.8 22.8 ###
2010-Mar-26 Fri ### ### 1.49 1.51 31.3 31.3 0.1
2010-Mar-25 Thu 1.51 ### 1.5 ### ### ### 0.0
2010-Mar-24 Wed 1.51 1.525 ### ### 77.1 77.1 0.0
2010-Mar-23 Tue 1.52 1.525 1.5 1.51 4,428,649 ### ### ### 0.1
2010-Mar-22 Mon ### 1.525 1.49 1.51 3,847,089 5,799,486 81.0 81.0 0.1
2010-Mar-19 Fri 1.52 1.52 1.49 1.49 15.8 15.8 ###
2010-Mar-18 Thu 1.525 1.53 ### ### 10,520,327 8,048,050 ### ### 0.0
2010-Mar-17 Wed 1.525 1.54 1.51 1.53 ### ### ###
2010-Mar-16 Tue 1.5 1.525 ### 1.51 ### ### 0.1
2010-Mar-15 Mon 1.485 ### 1.485 1.49 78.4 78.4 ###
2010-Mar-12 Fri 1.48 1.5 1.48 ### ### ### 0.0
2010-Mar-11 Thu 1.49 ### 1.48 1.48 3,851,275 2,849,943 ### ### 0.1
2010-Mar-10 Wed 1.51 1.525 1.485 1.49 23.4 23.4 ###
2010-Mar-09 Tue 1.485 1.53 1.47 1.52 ### ### 0.1
2010-Mar-08 Mon 1.5 1.51 1.49 1.5 71.3 71.3 0.1
2010-Mar-05 Fri 1.51 1.51 1.49 ### ### ### 0.0
2010-Mar-04 Thu 1.51 1.51 1.485 1.5 ### ### 0.1
2010-Mar-03 Wed 1.525 1.55 ### 1.51 24.5 24.5 0.1
2010-Mar-02 Tue 1.575 1.58 1.555 1.57 4,860,054 ### 35.4 35.4 0.1
2010-Mar-01 Mon 1.5 1.57 ### 1.57 ### ### 0.1
2010-Feb-26 Fri 1.5 1.525 1.475 ### ### ### 0.0
2010-Feb-25 Thu ### ### 1.455 1.48 10.3 10.3 0.1
2010-Feb-24 Wed 1.5 1.56 1.49 1.545 ### ### ###
2010-Feb-23 Tue 1.52 1.53 1.49 ### ### ### 0.0
2010-Feb-22 Mon 1.54 1.55 1.52 ### ### ### 0.0
2010-Feb-19 Fri ### 1.56 ### 1.51 75.8 75.8 0.1
2010-Feb-18 Thu 1.58 1.59 1.51 1.53 ### ### ###
2010-Feb-17 Wed ### ### 1.56 1.58 5,195,129 ### 25.0 25.0 0.1
2010-Feb-16 Tue ### ### 1.575 1.585 28.6 28.6 ###
2010-Feb-15 Mon 1.57 ### 1.56 ### 9,656,158 ### 84.5 84.5 0.0
2010-Feb-12 Fri ### 1.59 1.55 1.57 9,171,676 ### ### ### 0.1
2010-Feb-11 Thu 1.52 1.56 1.52 1.55 ### ### ###
2010-Feb-10 Wed 1.5 1.53 1.49 1.51 77.8 77.8 0.1
2010-Feb-09 Tue ### 1.54 1.46 1.485 ### ### ###
2010-Feb-08 Mon ### 1.55 1.51 ### 2,220,921 ### ### ### 0.0
2010-Feb-05 Fri 1.55 1.56 ### 1.54 4,433,428 3,458,073 35.3 35.3 ###
2010-Feb-04 Thu ### 1.575 1.555 ### ### ### 0.0
2010-Feb-03 Wed 1.575 ### 1.56 1.575 71.3 71.3 0.1
2010-Feb-02 Tue 1.59 1.59 1.555 1.58 4,993,389 ### 23.7 23.7 0.1
2010-Feb-01 Mon ### ### ### 1.59 4,638,172 0 91.1 91.1 ###
2010-Jan-29 Fri 1.56 1.57 1.555 1.56 80.2 80.2 ###
2010-Jan-28 Thu 1.56 1.575 1.555 1.57 4,696,075 7,349,357 74.2 74.2 0.1
2010-Jan-27 Wed 1.56 ### 1.55 1.56 ### ### ###
2010-Jan-25 Mon 1.56 ### 1.555 1.585 5,102,375 ### 74.6 74.6 ###
2010-Jan-22 Fri 1.55 1.575 1.545 1.57 ### ### 0.1
2010-Jan-21 Thu 1.585 1.585 1.55 1.555 4,054,786 6,355,877 ### ### ###
2010-Jan-20 Wed 1.585 1.59 1.555 1.59 4,290,350 6,746,575 77.3 77.3 ###
2010-Jan-19 Tue 1.59 1.59 1.545 1.58 5,762,282 9,032,377 ### ### 0.1
2010-Jan-18 Mon 1.575 ### ### ### 2,960,077 0 78.0 78.0 0.0
2010-Jan-15 Fri 1.575 ### 1.57 ### 3,758,680 ### 81.5 81.5 0.0
2010-Jan-14 Thu 1.545 1.575 1.545 ### ### ### 0.0
2010-Jan-13 Wed 1.555 1.58 ### 1.545 5,302,487 ### 28.6 28.6 ###
2010-Jan-12 Tue 1.585 1.59 ### 1.57 ### ### 0.1
2010-Jan-11 Mon 1.58 ### ### 1.59 70.1 70.1 ###
2010-Jan-08 Fri 1.59 ### 1.575 1.585 34.5 34.5 ###
2010-Jan-07 Thu ### ### 1.58 1.59 2,814,948 ### 26.8 26.8 ###
2010-Jan-06 Wed ### ### ### ### 4,371,159 0 10.3 10.3 0.0
2010-Jan-05 Tue ### 1.675 ### 1.675 ### ### ###
2010-Jan-04 Mon ### ### ### ### 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 990,086 0 76.3 76.3 0.0
2009-Dec-30 Wed ### ### ### ### 884,972 0 ### ### 0.0
2009-Dec-29 Tue 1.585 1.625 1.57 ### ### ### 0.0
2009-Dec-24 Thu 1.585 1.585 1.555 1.58 ### ### 0.1
2009-Dec-23 Wed 1.57 1.585 1.56 1.57 62.4 62.4 0.1
2009-Dec-22 Tue 1.56 1.575 1.55 1.575 2,010,828 ### 75.8 75.8 0.1
2009-Dec-21 Mon 1.58 1.585 1.545 1.545 ### ### ###
2009-Dec-18 Fri 1.52 1.56 ### 1.56 84.9 84.9 ###
2009-Dec-17 Thu 1.54 1.585 1.53 1.545 ### ### ###
2009-Dec-16 Wed 1.54 1.555 ### 1.545 3,438,383 2,673,342 ### ### ###
2009-Dec-15 Tue 1.55 1.575 1.52 1.54 30.7 30.7 ###
2009-Dec-14 Mon 1.56 1.56 1.52 1.52 4,391,471 ### ### ### 0.1
2009-Dec-11 Fri 1.58 ### ### 1.55 ### ### ###
2009-Dec-10 Thu ### ### 1.57 1.58 3,521,379 2,764,282 18.3 18.3 0.1
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue 1.625 1.645 ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### 1.625 4,839,241 0 45.9 45.9 ###
2009-Dec-04 Fri 1.625 ### 1.575 ### 5,089,849 4,008,256 ### ### 0.0
2009-Dec-03 Thu ### 1.645 1.585 1.645 5,431,943 8,772,587 ### ### 0.1
2009-Dec-02 Wed 1.59 ### 1.575 1.58 5,855,742 ### 31.2 31.2 0.1
2009-Dec-01 Tue 1.53 1.59 1.53 1.575 ### ### 0.1
2009-Nov-30 Mon 1.5 1.545 ### 1.53 ### ### ###
2009-Nov-27 Fri 1.5 1.53 1.5 1.5 3,697,640 5,601,924 79.7 79.7 0.1
2009-Nov-26 Thu 1.575 1.575 1.53 1.545 23.2 23.2 ###
2009-Nov-25 Wed 1.53 1.575 1.525 ### 8,270,444 12,819,188 ### ### 0.0
2009-Nov-24 Tue 1.55 1.555 1.525 1.525 3,727,949 5,741,041 28.4 28.4 0.1
2009-Nov-23 Mon 1.55 1.555 1.54 1.55 ### ### ###
2009-Nov-20 Fri 1.545 1.55 1.525 ### 31.9 31.9 0.0
2009-Nov-19 Thu 1.555 1.57 1.545 1.555 74.0 74.0 ###
2009-Nov-18 Wed 1.55 1.56 1.54 1.545 7,784,859 ### ### ### ###
2009-Nov-17 Tue 1.53 1.55 1.525 ### 80.5 80.5 0.0
2009-Nov-16 Mon 1.55 1.56 1.52 1.53 6,003,047 ### 21.9 21.9 ###
2009-Nov-13 Fri 1.56 ### 1.545 1.55 6,531,643 ### ### ### ###
2009-Nov-12 Thu 1.56 ### 1.555 1.56 4,472,621 ### 74.2 74.2 ###
2009-Nov-11 Wed 1.56 1.57 1.545 1.55 31.6 31.6 ###
2009-Nov-10 Tue 1.555 1.57 1.545 ### ### ### 0.0
2009-Nov-09 Mon 1.54 ### 1.525 1.545 61.6 61.6 ###
2009-Nov-06 Fri 1.59 ### 1.525 1.55 4,863,686 ### ### ### ###
2009-Nov-05 Thu ### ### 1.56 1.585 31.2 31.2 ###
2009-Nov-04 Wed ### 1.645 ### 1.625 7,679,483 6,316,374 ### ### ###
2009-Nov-03 Tue 1.59 1.625 1.59 ### 77.1 77.1 0.0
2009-Nov-02 Mon 1.58 ### 1.575 1.59 69.2 69.2 ###
2009-Oct-30 Fri ### ### 1.59 ### 9,254,771 7,357,542 10.1 10.1 0.0
2009-Oct-29 Thu ### 1.675 ### ### 91.3 91.3 0.0
2009-Oct-28 Wed ### 1.645 ### ### ### ### 0.0
2009-Oct-27 Tue ### ### 1.585 1.59 ### ### ###
2009-Oct-26 Mon ### ### ### ### 5,351,743 0 35.5 35.5 0.0
2009-Oct-23 Fri ### ### ### ### 5,125,379 0 76.0 76.0 0.0
2009-Oct-22 Thu 1.625 ### ### ### 4,528,386 0 37.6 37.6 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### 1.655 ### ### 9,709,488 ### 75.9 75.9 0.0
2009-Oct-19 Mon 1.575 1.59 1.56 1.58 73.7 73.7 0.1
2009-Oct-16 Fri 1.59 ### 1.57 1.585 7,251,957 5,692,786 37.3 37.3 ###
2009-Oct-15 Thu ### 1.645 ### ### 20.3 20.3 0.0
2009-Oct-14 Wed 1.71 1.71 1.625 1.625 6.3 6.3 ###
2009-Oct-13 Tue 1.72 1.74 ### 1.675 9,079,956 ### ### ### ###
2009-Oct-12 Mon ### 1.78 ### 1.72 18.0 18.0 0.1
2009-Oct-09 Fri 1.685 1.75 ### 1.745 4,233,357 3,704,187 87.2 87.2 0.1
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### 1.675 69.9 69.9 ###
2009-Oct-06 Tue 1.675 1.675 ### 1.655 2,188,459 ### 32.8 32.8 0.1
2009-Oct-05 Mon ### ### 1.625 ### 1,815,748 ### 24.5 24.5 0.0
2009-Oct-02 Fri ### ### ### ### 4,598,081 0 ### ### 0.0
2009-Oct-01 Thu 1.655 1.71 ### 1.675 ### ### ###
2009-Sep-30 Wed ### ### 1.58 ### 91.5 91.5 0.0
2009-Sep-29 Tue ### ### ### ### 3,199,758 0 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 3,458,586 0 31.7 31.7 0.0
2009-Sep-25 Fri ### ### ### ### 75.5 75.5 0.0
2009-Sep-24 Thu ### ### ### ### 3,258,276 0 32.4 32.4 0.0
2009-Sep-23 Wed ### ### 1.625 ### ### ### 0.0
2009-Sep-22 Tue ### ### 1.625 1.625 4,850,072 3,940,683 37.6 37.6 ###
2009-Sep-21 Mon ### ### ### ### 3,439,942 0 73.0 73.0 0.0
2009-Sep-18 Fri ### ### 1.625 1.625 4,260,353 ### 27.0 27.0 ###
2009-Sep-17 Thu ### ### ### ### 9,251,523 0 ### ### 0.0
2009-Sep-16 Wed ### 1.71 1.655 1.685 61.6 61.6 ###
2009-Sep-15 Tue ### ### 1.645 ### ### ### 0.0
2009-Sep-14 Mon ### 1.7 ### ### ### ### 0.0
2009-Sep-11 Fri 1.685 ### ### ### 6,075,448 0 15.6 15.6 0.0
2009-Sep-10 Thu ### ### ### ### 9,188,520 0 83.1 83.1 0.0
2009-Sep-09 Wed ### 1.675 ### ### 85.1 85.1 0.0
2009-Sep-08 Tue ### ### 1.585 ### 6,644,882 ### ### ### 0.0
2009-Sep-07 Mon 1.58 ### 1.56 ### 4,212,552 ### 76.3 76.3 0.0
2009-Sep-04 Fri 1.555 ### 1.525 1.55 4,136,120 ### ### ### ###
2009-Sep-03 Thu ### ### 1.51 1.52 6,309,129 ### 21.9 21.9 0.1
2009-Sep-02 Wed 1.56 1.59 1.525 1.57 6,637,826 ### ### ### 0.1
2009-Sep-01 Tue 1.585 1.625 1.55 1.57 30.2 30.2 0.1
2009-Aug-31 Mon ### ### 1.52 1.54 10.0 10.0 ###
2009-Aug-28 Fri ### ### 1.51 ### 7,578,847 5,722,029 ### ### 0.0
2009-Aug-27 Thu 1.47 1.5 ### 1.48 7,231,281 ### ### ### 0.1
2009-Aug-26 Wed 1.455 1.49 ### ### 7,683,985 ### ### ### 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 1.445 1.455 1.385 ### 28.3 28.3 0.0
2009-Aug-21 Fri 1.485 ### 1.4 ### ### ### 0.0
2009-Aug-20 Thu 1.5 1.53 1.48 1.5 5,376,470 8,091,587 73.6 73.6 0.1
2009-Aug-19 Wed ### 1.53 1.47 1.5 ### ### 0.1
2009-Aug-18 Tue ### 1.51 1.45 1.49 ### ### ###
2009-Aug-17 Mon 1.555 1.555 1.48 ### 4,614,345 ### 20.2 20.2 0.0
2009-Aug-14 Fri 1.525 ### 1.5 1.55 12,279,725 ### ### ### ###
2009-Aug-13 Thu 1.42 1.525 1.41 1.525 ### ### 0.1
2009-Aug-12 Wed 1.44 ### 1.425 1.425 5,841,676 ### ### ### ###
2009-Aug-11 Tue ### 1.48 1.42 1.44 7,583,453 ### 67.6 67.6 0.1
2009-Aug-10 Mon ### 1.44 ### ### ### ### 0.0
2009-Aug-07 Fri ### ### 1.355 ### 82.9 82.9 0.0
2009-Aug-06 Thu ### 1.42 ### 1.345 8,281,383 5,879,781 19.6 19.6 ###
2009-Aug-05 Wed 1.345 ### ### 1.375 87.6 87.6 0.1
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri 1.385 ### ### 1.385 10,258,043 0 65.1 65.1 0.1
2009-Jul-30 Thu 1.41 1.43 ### ### 8,506,425 ### ### ### 0.0
2009-Jul-29 Wed ### 1.44 ### 1.41 9,953,975 ### ### ### ###
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### 1.385 1.325 1.345 8,343,743 11,305,771 ### ### ###
2009-Jul-23 Thu 1.345 ### 1.285 ### 14.4 14.4 0.0
2009-Jul-22 Wed 1.29 ### 1.28 1.345 7,382,352 ### ### ### ###
2009-Jul-21 Tue 1.275 ### 1.27 1.28 73.2 73.2 ###
2009-Jul-20 Mon 1.29 ### 1.27 1.275 ### ### ###
2009-Jul-17 Fri ### ### 1.29 ### 7.7 7.7 0.0
2009-Jul-16 Thu ### 1.345 1.325 1.345 77.6 77.6 ###
2009-Jul-15 Wed 1.29 ### 1.29 ### ### ### 0.0
2009-Jul-14 Tue 1.285 ### 1.28 ### 2,051,171 1,312,749 ### ### 0.0
2009-Jul-13 Mon ### ### 1.255 1.255 14.7 14.7 ###
2009-Jul-10 Fri 1.27 ### 1.27 ### 81.3 81.3 0.0
2009-Jul-09 Thu 1.27 1.28 1.255 1.27 4,783,343 6,062,887 66.8 66.8 ###
2009-Jul-08 Wed 1.255 1.28 1.255 1.27 ### ### ###
2009-Jul-07 Tue 1.29 ### 1.28 1.28 9,425,352 6,032,225 ### ### ###
2009-Jul-06 Mon ### 1.325 ### ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu 1.345 1.375 1.325 1.345 8,458,270 ### ### ### ###
2009-Jul-01 Wed ### 1.345 1.29 1.325 4,157,752 ### ### ### 0.1
2009-Jun-30 Tue 1.245 ### 1.22 ### 91.5 91.5 0.0
2009-Jun-29 Mon 1.27 1.28 ### 1.22 17.4 17.4 0.1
2009-Jun-26 Fri 1.29 ### 1.275 1.28 2,958,056 ### 29.8 29.8 ###
2009-Jun-25 Thu ### 1.325 1.285 ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 80.6 80.6 0.0
2009-Jun-22 Mon 1.345 ### ### ### ### ### 0.0
2009-Jun-19 Fri ### 1.345 ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### 1.325 6,259,528 0 ### ### 0.1
2009-Jun-17 Wed ### ### 1.325 ### 5,180,145 3,431,846 ### ### 0.0
2009-Jun-16 Tue ### 1.41 ### ### ### ### 0.0
2009-Jun-15 Mon 1.345 1.41 1.345 ### 7,180,528 9,891,177 87.9 87.9 0.0
2009-Jun-12 Fri ### ### ### ### 74.0 74.0 0.0
2009-Jun-11 Thu ### ### ### 1.355 ### ### ###
2009-Jun-10 Wed 1.355 ### ### ### ### ### 0.0
2009-Jun-09 Tue ### 1.375 ### ### 9,208,589 ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 8,197,441 0 76.9 76.9 0.0
2009-Jun-04 Thu ### ### ### 1.345 36.9 36.9 ###
2009-Jun-03 Wed ### 1.375 ### 1.345 6,926,929 ### ### ### ###
2009-Jun-02 Tue 1.325 1.345 ### ### 7,734,555 5,201,488 ### ### 0.0
2009-Jun-01 Mon 1.27 ### ### 1.28 64.9 64.9 ###
2009-May-29 Fri 1.28 1.29 1.26 1.275 27.7 27.7 ###
2009-May-28 Thu 1.28 ### 1.28 ### 9,412,458 6,023,973 81.5 81.5 0.0
2009-May-27 Wed 1.225 ### 1.22 ### 8,211,155 ### ### ### 0.0
2009-May-26 Tue ### ### ### ### 3,822,285 0 86.9 86.9 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### 1.2 ### ### 2,578,054 ### 72.4 72.4 0.0
2009-May-21 Thu 1.2 1.22 ### 1.21 8,956,372 5,463,386 74.1 74.1 ###
2009-May-20 Wed 1.21 1.22 ### 1.21 7,137,176 4,353,677 74.2 74.2 ###
2009-May-19 Tue 1.29 ### ### ### ### ### 0.0
2009-May-18 Mon 1.25 ### ### 1.27 ### ### ###
2009-May-15 Fri 1.21 ### ### 1.25 6,117,841 0 ### ### ###
2009-May-14 Thu ### ### ### ### 5,396,885 0 ### ### 0.0
2009-May-13 Wed ### 1.225 ### ### 4,450,541 2,725,956 ### ### 0.0
2009-May-12 Tue 1.23 1.245 ### ### ### ### 0.0
2009-May-11 Mon 1.255 1.26 1.225 1.25 4,939,627 6,137,486 ### ### ###
2009-May-08 Fri 1.255 1.255 1.21 1.23 ### ### 0.1
2009-May-07 Thu ### ### 1.225 1.25 12,443,957 7,621,923 6.2 6.2 ###
2009-May-06 Wed ### ### 1.185 ### ### ### 0.0
2009-May-05 Tue 1.2 ### 1.175 ### 11,729,429 ### 24.5 24.5 0.0
2009-May-04 Mon 1.21 ### 1.175 ### ### ### 0.0
2009-May-01 Fri ### ### ### 1.185 9,698,042 0 ### ### 0.1
2009-Apr-30 Thu ### ### 1.125 ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 6,393,387 0 ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 7,797,445 0 10.1 10.1 0.0
2009-Apr-27 Mon ### 1.155 1.125 1.145 77.3 77.3 ###
2009-Apr-24 Fri ### 1.145 ### ### 5,687,789 3,256,259 ### ### 0.0
2009-Apr-23 Thu ### ### ### 1.155 73.6 73.6 0.1
2009-Apr-22 Wed 1.125 ### ### ### 6,289,041 0 ### ### 0.0
2009-Apr-21 Tue ### ### ### 1.145 6,599,952 0 ### ### ###
2009-Apr-20 Mon ### ### ### 1.185 7,277,724 0 ### ### 0.1
2009-Apr-17 Fri ### ### ### 1.175 8,331,428 0 84.2 84.2 ###
2009-Apr-16 Thu ### ### ### ### 84.2 84.2 0.0
2009-Apr-15 Wed ### ### ### ### 5,682,679 0 77.8 77.8 0.0
2009-Apr-14 Tue ### 1.075 ### ### 4,409,448 2,370,078 19.0 19.0 0.0
2009-Apr-09 Thu 1.025 ### ### 1.055 78.8 78.8 0.1
2009-Apr-08 Wed ### ### ### ### 5,859,225 0 ### ### 0.0
2009-Apr-07 Tue ### ### 1.075 ### 14,387,778 ### 77.1 77.1 0.0
2009-Apr-06 Mon 1.055 ### ### ### 33,968,644 0 ### ### 0.0
2009-Apr-03 Fri ### 1.075 ### ### 31,050,985 ### ### ### 0.0
2009-Apr-02 Thu ### 1.055 ### ### 11,168,641 5,891,458 61.9 61.9 0.0
2009-Apr-01 Wed ### ### ### ### 6,250,127 0 ### ### 0.0
2009-Mar-31 Tue ### 1.045 ### 1.045 82.8 82.8 0.1
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 4,617,349 0 16.0 16.0 0.0
2009-Mar-25 Wed ### 1.075 1.045 ### 12,237,820 12,972,089 17.9 17.9 0.0
2009-Mar-24 Tue ### ### ### 1.075 ### ### ###
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri 1.045 1.075 1.045 ### 12,651,489 13,410,578 81.7 81.7 0.0
2009-Mar-19 Thu ### 1.045 ### 1.045 24,662,482 12,886,146 93.3 93.3 0.1
2009-Mar-18 Wed ### ### 0.975 ### 8.9 8.9 0.0
2009-Mar-17 Tue ### ### ### ### 20,779,073 0 84.6 84.6 0.0
2009-Mar-16 Mon 0.955 0.975 0.945 ### ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 6,828,943 0 11.4 11.4 0.0
2009-Mar-12 Thu ### 1.025 0.955 0.985 11,644,625 11,528,178 ### ### ###
2009-Mar-11 Wed ### ### 0.985 ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.945 ### 28.0 28.0 0.0
2009-Mar-09 Mon ### ### ### 1 4,344,246 0 ### ### ###
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 7,557,375 0 ### ### 0.0
2009-Mar-04 Wed ### ### ### 1 18.5 18.5 ###
2009-Mar-03 Tue ### ### ### ### 80.3 80.3 0.0
2009-Mar-02 Mon ### 1.145 ### ### 5,453,848 3,122,327 18.8 18.8 0.0
2009-Feb-27 Fri ### ### ### 1.155 15.6 15.6 0.1
2009-Feb-26 Thu ### ### ### 1.185 10,260,381 0 ### ### 0.1
2009-Feb-25 Wed ### ### ### ### 2.1 2.1 0.0
2009-Feb-24 Tue 1.44 1.445 ### 1.4 21.9 21.9 ###
2009-Feb-23 Mon 1.4 1.46 ### ### 3,996,970 2,917,788 87.4 87.4 0.0
2009-Feb-20 Fri 1.46 1.46 ### ### 17.8 17.8 0.0
2009-Feb-19 Thu 1.4 1.48 ### 1.46 5,632,858 ### ### ### 0.1
2009-Feb-18 Wed ### 1.445 ### ### ### ### 0.0
2009-Feb-17 Tue 1.47 1.49 1.425 1.455 3,754,443 ### ### ### ###
2009-Feb-16 Mon 1.45 1.48 ### 1.45 2,559,852 ### ### ### ###
2009-Feb-13 Fri 1.43 1.49 1.43 1.47 77.6 77.6 ###
2009-Feb-12 Thu 1.41 1.475 ### 1.425 71.0 71.0 ###
2009-Feb-11 Wed ### 1.41 ### 1.4 2,499,029 ### 78.7 78.7 ###
2009-Feb-10 Tue ### 1.41 ### 1.375 28.3 28.3 0.1
2009-Feb-09 Mon 1.42 1.42 ### ### 9,049,476 6,425,127 23.6 23.6 0.0
2009-Feb-06 Fri ### 1.45 ### ### 3,514,123 ### 73.3 73.3 0.0
2009-Feb-05 Thu 1.4 1.42 ### ### 6,659,670 ### ### ### 0.0
2009-Feb-04 Wed ### 1.475 1.385 1.4 19.2 19.2 ###
2009-Feb-03 Tue ### 1.54 1.45 1.455 5,050,241 ### 18.3 18.3 ###
2009-Feb-02 Mon ### 1.545 ### 1.51 72.8 72.8 0.1
2009-Jan-30 Fri 1.51 1.55 ### ### 6,189,926 ### ### ### 0.0
2009-Jan-29 Thu 1.55 1.555 ### ### 3,058,225 ### ### ### 0.0
2009-Jan-28 Wed 1.57 1.58 1.53 1.54 3,948,488 ### 22.6 22.6 ###
2009-Jan-27 Tue ### ### 1.52 1.56 23.1 23.1 ###
2009-Jan-23 Fri 1.59 ### 1.485 1.54 ### ### ###
2009-Jan-22 Thu 1.57 1.625 1.555 ### 7,935,442 12,617,352 87.3 87.3 0.0
2009-Jan-21 Wed 1.51 1.585 1.5 1.555 4,716,380 ### 87.7 87.7 ###
2009-Jan-20 Tue 1.49 ### 1.48 ### 8,666,741 6,413,388 84.5 84.5 0.0
2009-Jan-19 Mon 1.475 1.52 1.475 1.51 1,648,954 ### ### ### 0.1
2009-Jan-16 Fri 1.425 1.53 ### 1.485 3,707,052 ### ### ### ###
2009-Jan-15 Thu 1.45 ### 1.42 1.42 29.6 29.6 ###
2009-Jan-14 Wed 1.5 1.55 1.48 1.52 74.5 74.5 0.1
2009-Jan-13 Tue 1.41 ### 1.41 1.46 ### ### 0.1
2009-Jan-12 Mon 1.445 ### 1.385 1.45 ### ### ###
2009-Jan-09 Fri 1.4 ### 1.385 ### 5,195,724 ### ### ### 0.0
2009-Jan-08 Thu ### 1.375 ### ### 86.3 86.3 0.0
2009-Jan-07 Wed ### ### ### 1.325 3,597,884 0 28.1 28.1 0.1
2009-Jan-06 Tue ### ### ### ### 4,389,020 0 ### ### 0.0
2009-Jan-05 Mon ### ### 1.255 1.27 2,224,653 ### 13.8 13.8 ###
2009-Jan-02 Fri ### ### ### ### 3,148,383 0 63.4 63.4 0.0
2008-Dec-31 Wed 1.29 ### 1.29 ### 78.7 78.7 0.0
2008-Dec-30 Tue 1.285 ### 1.285 ### 63.7 63.7 0.0
2008-Dec-29 Mon 1.27 ### 1.245 ### 2,712,251 1,688,376 ### ### 0.0
2008-Dec-24 Wed 1.22 1.26 1.21 1.26 1,442,727 ### 83.0 83.0 ###
2008-Dec-23 Tue ### 1.22 ### 1.2 6,355,620 3,876,928 ### ### 0.1
2008-Dec-22 Mon ### 1.2 ### 1.2 89.7 89.7 0.1
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### 1.21 ### ### 19,820,251 11,991,251 21.2 21.2 0.0
2008-Dec-17 Wed 1.29 ### 1.225 1.23 8,134,624 4,982,457 ### ### 0.1
2008-Dec-16 Tue 1.21 1.255 1.21 1.21 6,240,381 ### 76.7 76.7 ###
2008-Dec-15 Mon 1.27 1.285 ### ### 15.8 15.8 0.0
2008-Dec-12 Fri 1.26 ### 1.25 1.28 ### ### ###
2008-Dec-11 Thu ### ### ### 1.29 ### ### 0.1
2008-Dec-10 Wed ### ### ### ### 7,776,377 0 66.9 66.9 0.0
2008-Dec-09 Tue ### 1.385 ### ### 6,427,957 ### ### ### 0.0
2008-Dec-08 Mon ### ### ### 1.4 78.6 78.6 ###
2008-Dec-05 Fri ### ### ### 1.345 5,410,850 0 80.5 80.5 ###
2008-Dec-04 Thu ### ### ### ### 36.5 36.5 0.0
2008-Dec-03 Wed ### 1.345 ### ### 36.9 36.9 0.0
2008-Dec-02 Tue ### ### ### ### 4,106,754 0 ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 29.5 29.5 0.0
2008-Nov-28 Fri ### ### ### 1.345 6,706,145 0 ### ### ###
2008-Nov-27 Thu 1.42 1.42 ### ### 10.7 10.7 0.0
2008-Nov-26 Wed 1.4 1.42 1.355 ### 5,449,844 7,561,658 39.4 39.4 0.0
2008-Nov-25 Tue 1.4 1.4 ### 1.4 8,170,548 5,719,383 68.8 68.8 ###
2008-Nov-24 Mon ### 1.385 ### ### 4,350,480 ### 37.0 37.0 0.0
2008-Nov-21 Fri 1.445 1.45 ### 1.43 7,110,177 5,154,878 30.3 30.3 0.1
2008-Nov-20 Thu 1.5 ### 1.45 1.47 ### ### ###
2008-Nov-19 Wed 1.545 ### 1.52 1.53 8,196,470 ### 46.1 46.1 ###
2008-Nov-18 Tue 1.51 ### 1.51 ### 5,593,485 4,223,081 ### ### 0.0
2008-Nov-17 Mon 1.53 1.56 1.5 1.51 9,455,874 14,467,487 40.2 40.2 0.1
2008-Nov-14 Fri 1.56 ### 1.55 1.57 81.1 81.1 0.1
2008-Nov-13 Thu ### 1.585 1.53 1.53 4,382,421 6,825,620 ### ### ###
2008-Nov-12 Wed 1.56 ### 1.555 1.59 5,772,277 4,487,945 81.9 81.9 ###
2008-Nov-11 Tue 1.585 ### 1.58 ### 4,076,224 ### 85.2 85.2 0.0
2008-Nov-10 Mon ### ### ### ### 3,427,644 0 80.1 80.1 0.0
2008-Nov-07 Fri 1.59 ### ### ### ### ### 0.0
2008-Nov-06 Thu ### ### 1.56 1.59 33.9 33.9 ###
2008-Nov-05 Wed 1.675 ### ### ### ### ### 0.0
2008-Nov-04 Tue ### ### 1.58 ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### ### ### 0.0
2008-Oct-31 Fri 1.645 ### ### 1.655 64.7 64.7 0.1
2008-Oct-30 Thu 1.545 ### ### ### 79.8 79.8 0.0
2008-Oct-29 Wed 1.54 ### 1.525 1.575 9,046,321 ### 84.0 84.0 0.1
2008-Oct-28 Tue 1.5 ### 1.5 1.51 79.9 79.9 0.1
2008-Oct-27 Mon 1.49 ### 1.485 1.5 10,036,542 ### ### ### 0.1
2008-Oct-24 Fri 1.48 1.525 1.48 1.51 7,941,353 11,931,882 ### ### 0.1
2008-Oct-23 Thu 1.52 1.525 1.47 1.48 32.1 32.1 0.1
2008-Oct-22 Wed 1.48 1.5 1.47 1.47 8,881,050 13,188,359 39.7 39.7 ###
2008-Oct-21 Tue ### ### ### ### 8,230,945 0 ### ### 0.0
2008-Oct-20 Mon 1.485 1.49 1.445 1.45 4,152,779 ### 25.5 25.5 ###
2008-Oct-17 Fri 1.455 1.47 1.42 1.42 6,738,570 ### 39.4 39.4 ###
2008-Oct-16 Thu 1.45 1.485 ### 1.445 2,809,584 ### ### ### ###
2008-Oct-15 Wed 1.5 1.54 1.48 1.52 6,883,177 ### 78.6 78.6 0.1
2008-Oct-14 Tue 1.5 1.55 1.46 1.5 ### ### 0.1
2008-Oct-13 Mon 1.51 1.55 1.46 1.48 7,386,183 ### ### ### 0.1
2008-Oct-10 Fri 1.44 ### ### 1.46 88.6 88.6 0.1
2008-Oct-09 Thu 1.44 ### 1.44 ### 9,039,049 ### 92.2 92.2 0.0
2008-Oct-08 Wed 1.5 1.5 1.47 1.49 7,975,271 11,843,277 ### ### ###
2008-Oct-07 Tue ### 1.54 ### 1.54 4,667,375 3,593,878 91.1 91.1 ###
2008-Oct-06 Mon 1.46 1.49 1.45 1.46 88.9 88.9 0.1
2008-Oct-03 Fri 1.45 1.48 1.44 1.47 7,410,458 ### ### ### ###
2008-Oct-02 Thu ### 1.44 1.4 1.42 5,080,221 ### ### ### ###
2008-Oct-01 Wed 1.4 1.45 ### 1.44 7,989,126 ### ### ### 0.1
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri 1.355 ### ### ### 12,640,185 0 32.0 32.0 0.0
2008-Sep-25 Thu ### ### ### ### 8,026,056 0 16.7 16.7 0.0
2008-Sep-24 Wed ### 1.4 ### 1.375 6,041,425 ### 87.7 87.7 0.1
2008-Sep-23 Tue ### 1.4 ### 1.375 3,924,087 ### ### ### 0.1
2008-Sep-22 Mon 1.4 1.425 ### ### 4,311,679 3,072,071 76.3 76.3 0.0
2008-Sep-19 Fri ### 1.455 ### 1.44 70.5 70.5 0.1
2008-Sep-18 Thu 1.45 1.45 ### 1.43 13,108,046 ### ### ### 0.1
2008-Sep-17 Wed 1.43 1.475 ### 1.475 ### ### 0.1
2008-Sep-16 Tue 1.41 1.455 ### 1.4 9,035,729 ### 35.5 35.5 ###
2008-Sep-15 Mon 1.45 1.475 1.425 1.45 4,862,087 7,050,026 81.6 81.6 ###
2008-Sep-12 Fri 1.49 1.49 1.445 1.475 27.5 27.5 0.1
2008-Sep-11 Thu 1.455 1.48 1.41 ### 4,315,681 6,236,159 82.8 82.8 0.0
2008-Sep-10 Wed 1.46 1.48 1.41 1.41 ### ### ###
2008-Sep-09 Tue 1.455 1.5 1.455 1.47 5,597,582 8,270,427 82.0 82.0 ###
2008-Sep-08 Mon 1.445 1.5 ### 1.48 3,011,921 2,258,940 ### ### 0.1
2008-Sep-05 Fri 1.445 ### 1.42 ### 4,644,445 3,297,555 27.9 27.9 0.0
2008-Sep-04 Thu 1.5 1.51 ### 1.48 ### ### 0.1
2008-Sep-03 Wed ### ### 1.525 1.54 29.0 29.0 ###
2008-Sep-02 Tue 1.45 1.53 1.45 1.53 ### ### ###
2008-Sep-01 Mon ### 1.49 1.46 1.475 ### ### 0.1
2008-Aug-29 Fri ### ### 1.445 1.48 22.3 22.3 0.1
2008-Aug-28 Thu ### 1.475 1.425 1.455 27.2 27.2 ###
2008-Aug-27 Wed ### 1.46 ### 1.45 95.5 95.5 ###
2008-Aug-26 Tue 1.4 ### ### ### 8,468,350 0 ### ### 0.0
2008-Aug-25 Mon 1.55 1.575 ### 1.45 6.1 6.1 ###
2008-Aug-22 Fri 1.48 ### 1.46 1.51 6,477,028 ### 77.3 77.3 0.1
2008-Aug-21 Thu 1.49 1.525 1.49 1.5 ### ### 0.1
2008-Aug-20 Wed 1.485 ### 1.485 1.5 10,078,682 7,483,421 ### ### 0.1
2008-Aug-19 Tue 1.475 1.5 ### 1.485 ### ### ###
2008-Aug-18 Mon 1.48 1.52 1.47 1.5 5,063,758 ### 78.9 78.9 0.1
2008-Aug-15 Fri 1.46 1.5 1.445 1.49 ### ### ###
2008-Aug-14 Thu 1.48 ### ### 1.45 6,740,274 0 ### ### ###
2008-Aug-13 Wed 1.47 ### ### 1.51 6,311,927 0 ### ### 0.1
2008-Aug-12 Tue ### 1.53 1.485 1.51 6,961,371 ### ### ### 0.1
2008-Aug-11 Mon ### 1.53 1.485 1.51 6,849,028 ### ### ### 0.1
2008-Aug-08 Fri 1.46 1.485 1.445 1.48 74.0 74.0 0.1
2008-Aug-07 Thu 1.45 1.485 1.45 1.475 ### ### 0.1
2008-Aug-06 Wed ### 1.445 1.375 1.42 ### ### ###
2008-Aug-05 Tue ### ### ### ### 79.8 79.8 0.0
2008-Aug-04 Mon ### 1.42 1.325 ### 6,489,876 8,907,354 ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 5,663,445 0 ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 3,854,640 0 18.8 18.8 0.0
2008-Jul-30 Wed ### 1.345 ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 4,174,451 0 ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 37.5 37.5 0.0
2008-Jul-25 Fri ### ### ### ### 7,871,045 0 79.0 79.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### 1.325 ### ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### ### ### 0.0
2008-Jul-21 Mon ### ### ### ### 4,580,144 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 4,454,327 0 78.9 78.9 0.0
2008-Jul-17 Thu 1.29 ### 1.275 1.29 9,119,374 ### 69.9 69.9 0.1
2008-Jul-16 Wed ### ### 1.28 ### 6,263,556 4,008,675 ### ### 0.0
2008-Jul-15 Tue ### ### 1.28 ### ### ### 0.0
2008-Jul-14 Mon ### 1.375 ### 1.345 7,578,957 ### ### ### ###
2008-Jul-11 Fri ### ### ### ### 6,843,120 0 26.8 26.8 0.0
2008-Jul-10 Thu ### 1.41 1.345 1.4 9,039,427 ### ### ### ###
2008-Jul-09 Wed 1.375 ### ### ### 7,101,685 0 39.7 39.7 0.0
2008-Jul-08 Tue 1.41 1.41 1.375 ### ### ### 0.0
2008-Jul-07 Mon ### ### 1.355 1.375 5,079,358 ### 81.1 81.1 0.1
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu 1.425 1.44 ### ### ### ### 0.0
2008-Jul-02 Wed ### ### ### 1.42 76.7 76.7 ###
2008-Jul-01 Tue 1.49 ### 1.4 ### 13,115,144 ### 8.4 8.4 0.0
2008-Jun-30 Mon ### ### ### ### 6,473,075 0 69.8 69.8 0.0
2008-Jun-27 Fri ### ### ### ### 6,312,158 0 69.4 69.4 0.0
2008-Jun-26 Thu ### 1.43 ### 1.43 10,774,386 7,703,685 79.5 79.5 0.1
2008-Jun-25 Wed ### ### ### 1.375 79.9 79.9 0.1
2008-Jun-24 Tue ### ### ### ### 6,115,783 0 ### ### 0.0
2008-Jun-23 Mon 1.425 1.425 ### 1.4 ### ### ###
2008-Jun-20 Fri 1.41 ### ### ### 80.3 80.3 0.0
2008-Jun-19 Thu 1.43 1.45 ### 1.425 ### ### ###
2008-Jun-18 Wed 1.44 1.47 1.44 ### 8,177,078 11,897,648 76.3 76.3 0.0
2008-Jun-17 Tue 1.46 1.47 1.425 1.45 ### ### ###
2008-Jun-16 Mon 1.51 1.51 ### ### 3,348,124 ### ### ### 0.0
2008-Jun-13 Fri 1.56 1.57 ### 1.51 20.7 20.7 0.1
2008-Jun-12 Thu 1.555 1.585 1.52 1.57 ### ### 0.1
2008-Jun-11 Wed ### ### 1.56 1.575 6,757,174 ### 25.0 25.0 0.1
2008-Jun-10 Tue ### ### ### ### 5,820,722 0 ### ### 0.0
2008-Jun-06 Fri 1.625 ### ### ### 77.9 77.9 0.0
2008-Jun-05 Thu ### 1.645 ### ### ### ### 0.0
2008-Jun-04 Wed ### ### 1.59 1.645 73.2 73.2 0.1
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon 1.72 1.72 1.58 ### 6,837,340 ### ### ### 0.0
2008-May-30 Fri 1.75 1.76 1.74 1.75 7,468,641 13,070,121 ### ### 0.1
2008-May-29 Thu ### 1.77 1.755 1.76 3,167,622 ### ### ### 0.1
2008-May-28 Wed 1.77 1.78 1.755 1.77 75.8 75.8 ###
2008-May-27 Tue 1.76 1.77 1.74 1.755 ### ### 0.1
2008-May-26 Mon 1.755 1.77 1.73 1.74 ### ### 0.1
2008-May-23 Fri 1.79 1.79 1.755 ### 8,497,377 ### ### ### 0.0
2008-May-22 Thu 1.79 1.8 ### 1.8 67.9 67.9 0.1
2008-May-21 Wed ### 1.8 1.775 1.8 3,065,279 5,479,186 ### ### 0.1
2008-May-20 Tue ### 1.8 1.79 ### ### ### 0.0
2008-May-19 Mon 1.8 1.8 1.79 ### 34.9 34.9 0.0
2008-May-16 Fri ### 1.8 1.78 ### 3,665,147 ### 65.2 65.2 0.0
2008-May-15 Thu 1.785 ### 1.785 1.8 ### ### 0.1
2008-May-14 Wed 1.8 ### 1.78 ### 34.3 34.3 0.0
2008-May-13 Tue 1.8 1.8 1.77 ### 5,368,046 ### ### ### 0.0
2008-May-12 Mon 1.8 1.81 1.79 1.79 32.4 32.4 0.1
2008-May-09 Fri 1.81 1.81 1.785 1.8 ### ### 0.1
2008-May-08 Thu 1.76 1.825 1.75 1.81 ### ### ###
2008-May-07 Wed 1.79 1.8 1.75 1.775 34.4 34.4 ###
2008-May-06 Tue 1.79 1.82 1.78 1.81 ### ### ###
2008-May-05 Mon 1.81 1.81 1.785 1.8 2,125,725 ### 30.8 30.8 0.1
2008-May-02 Fri 1.79 ### 1.78 ### ### ### 0.0
2008-May-01 Thu 1.79 1.79 1.755 1.775 2,412,581 ### ### ### ###
2008-Apr-30 Wed 1.825 1.825 1.785 1.79 19.2 19.2 0.1
2008-Apr-29 Tue 1.81 1.84 ### 1.82 ### ### ###
2008-Apr-28 Mon ### 1.82 1.78 1.79 ### ### 0.1
2008-Apr-24 Thu ### 1.84 1.73 1.785 5,050,288 ### ### ### 0.1
2008-Apr-23 Wed 1.78 1.84 1.775 1.81 ### ### ###
2008-Apr-22 Tue 1.8 1.81 ### 1.78 32.3 32.3 0.1
2008-Apr-21 Mon 1.79 ### 1.76 1.79 66.6 66.6 0.1
2008-Apr-18 Fri 1.75 1.755 1.74 1.745 2,669,959 4,665,753 35.6 35.6 0.1
2008-Apr-17 Thu ### ### ### 1.745 30.2 30.2 0.1
2008-Apr-16 Wed 1.74 1.745 1.725 1.74 2,219,342 3,850,558 ### ### 0.1
2008-Apr-15 Tue ### 1.75 ### 1.725 4,598,089 4,023,327 ### ### ###
2008-Apr-14 Mon ### 1.755 1.685 ### 4,568,559 7,857,921 ### ### 0.0
2008-Apr-11 Fri 1.845 1.845 1.75 1.75 3,152,586 5,666,773 ### ### 0.1
2008-Apr-10 Thu 1.83 1.89 1.785 1.81 34.4 34.4 ###
2008-Apr-09 Wed ### ### 1.86 1.87 29.1 29.1 ###
2008-Apr-08 Tue ### ### 1.87 1.88 31.2 31.2 0.1
2008-Apr-07 Mon ### ### 1.885 ### ### ### 0.0
2008-Apr-04 Fri ### ### 1.885 ### 5,766,156 ### 74.0 74.0 0.0
2008-Apr-03 Thu 1.89 1.89 1.855 1.89 5,805,189 ### ### ### ###
2008-Apr-02 Wed 1.89 1.89 1.84 1.87 ### ### ###
2008-Apr-01 Tue 1.82 1.88 1.81 1.82 ### ### ###
2008-Mar-31 Mon 1.77 1.81 ### 1.8 1,571,752 ### 78.7 78.7 0.1
2008-Mar-28 Fri 1.755 1.78 1.75 1.77 3,887,778 6,861,928 70.7 70.7 ###
2008-Mar-27 Thu 1.78 1.81 1.74 1.74 3,790,725 ### ### ### 0.1
2008-Mar-26 Wed 1.84 1.84 1.785 1.8 ### ### 0.1
2008-Mar-25 Tue 1.8 1.855 1.8 ### 69.2 69.2 0.0
2008-Mar-20 Thu 1.745 1.78 1.72 1.78 13,162,653 23,034,642 83.8 83.8 0.1
2008-Mar-19 Wed 1.75 1.76 ### 1.74 33.5 33.5 0.1
2008-Mar-18 Tue 1.645 ### 1.645 1.7 5,445,725 ### ### ### ###
2008-Mar-17 Mon ### 1.7 ### ### 18.0 18.0 0.0
2008-Mar-14 Fri 1.74 ### 1.685 1.73 4,028,246 ### 29.3 29.3 ###
2008-Mar-13 Thu 1.75 1.785 1.75 1.77 ### ### ###
2008-Mar-12 Wed 1.8 1.8 1.74 1.775 5,210,870 ### 32.0 32.0 ###
2008-Mar-11 Tue 1.785 ### 1.755 1.77 3,254,141 ### 44.2 44.2 ###
2008-Mar-10 Mon 1.8 1.81 1.76 1.785 2,621,773 ### 43.3 43.3 0.1
2008-Mar-07 Fri 1.79 1.83 1.78 ### 76.8 76.8 0.0
2008-Mar-06 Thu ### 1.84 1.79 1.84 4,064,124 7,376,385 ### ### ###
2008-Mar-05 Wed 1.8 1.84 1.75 1.775 5,085,552 ### 34.4 34.4 ###
2008-Mar-04 Tue 1.84 1.84 1.77 1.77 5,166,978 ### 20.5 20.5 ###
2008-Mar-03 Mon 1.83 1.85 1.78 1.83 5,031,056 ### ### ### ###
2008-Feb-29 Fri 1.88 ### 1.84 1.875 12,384,775 ### ### ### ###
2008-Feb-28 Thu 1.88 1.89 1.86 1.89 4,278,228 8,021,677 73.0 73.0 ###
2008-Feb-27 Wed 1.885 1.89 1.85 1.89 5,312,846 9,935,022 ### ### ###
2008-Feb-26 Tue 1.83 ### 1.77 1.83 ### ### ###
2008-Feb-25 Mon 1.85 1.85 1.775 1.81 22.5 22.5 ###
2008-Feb-22 Fri 1.82 1.85 1.79 1.82 2,620,441 ### ### ### ###
2008-Feb-21 Thu 1.83 1.87 1.82 1.845 ### ### ###
2008-Feb-20 Wed 1.84 1.855 1.79 1.79 2,306,041 4,202,759 ### ### 0.1
2008-Feb-19 Tue ### ### 1.8 1.83 7.6 7.6 ###
2008-Feb-18 Mon 1.855 ### 1.85 ### ### ### 0.0
2008-Feb-15 Fri 1.8 1.85 1.79 1.825 78.8 78.8 ###
2008-Feb-14 Thu ### ### 1.8 ### 3,667,780 ### ### ### 0.0
2008-Feb-13 Wed 1.8 1.825 1.775 ### 40.6 40.6 0.0
2008-Feb-12 Tue 1.77 ### 1.745 1.77 ### ### ###
2008-Feb-11 Mon 1.77 1.775 1.71 1.73 ### ### ###
2008-Feb-08 Fri 1.755 1.785 1.755 1.775 1,304,475 2,308,920 73.1 73.1 ###
2008-Feb-07 Thu 1.75 1.78 1.75 1.76 2,113,451 3,730,241 ### ### 0.1
2008-Feb-06 Wed 1.75 1.76 1.73 1.75 2,414,872 4,213,951 74.3 74.3 0.1


<< Previous 1 2 3 4 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 2024-04-26 02:30:15 thru 2024-04-26 02:30:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000