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 Thu 24-Apr-25 10:34:18 PM 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

(GPG) GUINNESS PEAT GROUP PLC Daily Prices Page 3...

     Prev Section TOC    Company Info for GPG    Limits Next Section


Company Details for (GPG) GUINNESS PEAT GROUP PLC

Listing Code GPG
Listing Name GUINNESS PEAT GROUP PLC
GICS Sector Consumer Durables & Apparel
ISIN Name GUINNESS PEAT GROUP.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000GPG5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GPG .. Thursday 5th March 2015

GPG 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 ### 1 2.7
MAX ### 19,993,270 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (GPG) GUINNESS PEAT GROUP PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Jun-04 Fri ### 0.575 ### 0.575 162,525 46,725 ### ### ###
2010-Jun-03 Thu 0.57 0.575 ### ### ### ### 0.0
2010-Jun-02 Wed 0.56 ### 0.55 0.55 ### ### ###
2010-Jun-01 Tue 0.56 0.575 0.56 0.575 185,476 105,257 88.5 88.5 ###
2010-May-31 Mon 0.545 0.56 0.52 0.55 75.2 75.2 ###
2010-May-28 Fri 0.56 ### 0.545 0.55 18.4 18.4 ###
2010-May-27 Thu 0.555 0.56 0.55 0.56 56,942 ### 66.2 66.2 ###
2010-May-26 Wed ### 0.57 0.555 0.555 ### ### ###
2010-May-25 Tue 0.585 0.585 0.56 ### 454,881 ### ### ### 0.0
2010-May-24 Mon 0.59 ### 0.585 0.585 29,429 ### ### ### ###
2010-May-21 Fri 0.625 ### ### ### 233,453 0 ### ### 0.0
2010-May-20 Thu 0.645 0.645 0.625 ### 166,659 105,828 ### ### 0.0
2010-May-19 Wed ### 0.645 ### 0.645 88.9 88.9 ###
2010-May-18 Tue ### ### ### 0.645 39.8 39.8 ###
2010-May-17 Mon 0.655 0.655 0.645 ### ### ### 0.0
2010-May-14 Fri ### ### 0.655 ### 529,046 ### ### ### 0.0
2010-May-13 Thu 0.675 ### ### ### 66.6 66.6 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue 0.675 0.675 0.675 0.675 82.4 82.4 0.0
2010-May-10 Mon 0.675 ### ### ### 53.2 53.2 0.0
2010-May-07 Fri 0.7 0.71 ### 0.71 575,521 ### 61.4 61.4 ###
2010-May-06 Thu 0.72 0.72 0.71 0.71 ### ### ###
2010-May-05 Wed 0.71 ### ### ### 71.4 71.4 0.0
2010-May-04 Tue ### 0.72 ### 0.72 ### ### ###
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri 0.71 0.71 0.685 ### 2,240,256 1,562,578 ### ### 0.0
2010-Apr-29 Thu 0.7 0.7 ### ### 32.0 32.0 0.0
2010-Apr-28 Wed 0.7 0.7 ### 0.7 69.0 69.0 ###
2010-Apr-27 Tue 0.71 0.71 ### 0.71 ### ### ###
2010-Apr-23 Fri 0.7 0.71 0.7 0.71 81.5 81.5 ###
2010-Apr-22 Thu ### ### ### 0.7 33.1 33.1 ###
2010-Apr-21 Wed 0.7 ### 0.7 ### 70.4 70.4 0.0
2010-Apr-20 Tue ### 0.7 ### 0.7 ### ### ###
2010-Apr-19 Mon 0.685 0.685 ### 0.685 76.1 76.1 0.0
2010-Apr-16 Fri ### ### 0.685 ### 256,883 87,982 ### ### 0.0
2010-Apr-15 Thu ### 0.7 0.685 0.685 254,552 176,277 25.3 25.3 0.0
2010-Apr-14 Wed 0.675 0.7 0.675 ### 713,950 490,840 ### ### 0.0
2010-Apr-13 Tue 0.675 0.685 0.675 ### 84,082 57,175 ### ### 0.0
2010-Apr-12 Mon ### 0.675 ### 0.675 1,434,627 484,186 ### ### 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 75.1 75.1 0.0
2010-Apr-07 Wed ### ### ### ### 273,573 0 ### ### 0.0
2010-Apr-06 Tue 0.675 0.675 ### ### 26.6 26.6 0.0
2010-Apr-01 Thu ### 0.675 ### 0.675 40,285 ### 74.2 74.2 0.0
2010-Mar-31 Wed ### ### 0.655 0.655 31.0 31.0 ###
2010-Mar-30 Tue ### ### ### ### 379,144 0 23.4 23.4 0.0
2010-Mar-29 Mon ### ### ### 0.675 502,875 0 0.0
2010-Mar-26 Fri ### 0.685 ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 152,355 0 23.1 23.1 0.0
2010-Mar-24 Wed ### ### ### ### 157,444 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 35,828 0 ### ### 0.0
2010-Mar-22 Mon ### ### 0.655 ### 74.6 74.6 0.0
2010-Mar-19 Fri 0.685 0.685 ### 0.685 46,444 ### ### ### 0.0
2010-Mar-18 Thu 0.685 0.685 ### ### 73,541 25,187 27.0 27.0 0.0
2010-Mar-17 Wed 0.685 ### 0.685 0.685 ### ### 0.0
2010-Mar-16 Tue 0.685 ### ### 0.685 94,056 0 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 85.1 85.1 0.0
2010-Mar-12 Fri 0.685 0.685 ### ### 10.8 10.8 0.0
2010-Mar-11 Thu ### ### ### 0.685 476,544 0 23.2 23.2 0.0
2010-Mar-10 Wed ### 0.7 ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 286,527 0 ### ### 0.0
2010-Mar-08 Mon ### ### 0.675 0.7 ### ### ###
2010-Mar-05 Fri ### ### ### 0.685 ### ### 0.0
2010-Mar-04 Thu 0.7 0.71 0.7 ### 78.2 78.2 0.0
2010-Mar-03 Wed 0.71 0.71 ### ### 26.7 26.7 0.0
2010-Mar-02 Tue 0.685 0.7 0.685 ### ### ### 0.0
2010-Mar-01 Mon 0.675 ### ### 0.675 ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 72,386 0 82.5 82.5 0.0
2010-Feb-25 Thu ### 0.645 ### ### 464,729 149,875 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 6,655 0 71.8 71.8 0.0
2010-Feb-23 Tue ### ### ### ### 34,188 0 70.6 70.6 0.0
2010-Feb-22 Mon ### ### ### ### 26.8 26.8 0.0
2010-Feb-19 Fri ### 0.645 ### 0.645 83.2 83.2 ###
2010-Feb-18 Thu ### ### 0.645 0.645 32.7 32.7 ###
2010-Feb-17 Wed ### 0.655 ### ### 70,746 ### ### ### 0.0
2010-Feb-16 Tue ### ### ### 0.655 76,221 0 30.1 30.1 ###
2010-Feb-15 Mon ### ### 0.655 0.655 33.2 33.2 ###
2010-Feb-12 Fri ### ### ### ### 78,979 0 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 15.9 15.9 0.0
2010-Feb-10 Wed ### ### ### ### 28,342 0 75.3 75.3 0.0
2010-Feb-09 Tue ### ### ### ### 55,641 0 26.3 26.3 0.0
2010-Feb-08 Mon ### ### ### ### 73,422 0 ### ### 0.0
2010-Feb-05 Fri 0.655 ### ### ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed 0.7 0.7 0.7 0.7 142,183 99,528 71.3 71.3 ###
2010-Feb-02 Tue ### ### ### ### 105,124 0 19.4 19.4 0.0
2010-Feb-01 Mon ### ### 0.675 0.675 16,477 ### 52.7 52.7 0.0
2010-Jan-29 Fri ### ### ### ### 60,924 0 80.2 80.2 0.0
2010-Jan-28 Thu ### 0.685 ### ### ### ### 0.0
2010-Jan-27 Wed ### 0.7 ### ### ### ### 0.0
2010-Jan-25 Mon 0.7 0.7 ### ### 59,875 20,956 18.0 18.0 0.0
2010-Jan-22 Fri 0.71 0.72 0.7 0.72 75.9 75.9 ###
2010-Jan-21 Thu 0.72 0.72 0.72 0.72 ### ### ###
2010-Jan-20 Wed 0.71 0.71 0.7 0.7 29.5 29.5 ###
2010-Jan-19 Tue 0.71 ### 0.71 ### 59,389 21,083 ### ### 0.0
2010-Jan-18 Mon 0.71 0.72 0.71 ### ### ### 0.0
2010-Jan-15 Fri 0.72 0.72 0.7 0.7 102,250 ### ### ### ###
2010-Jan-14 Thu 0.72 0.72 0.72 0.72 30,020 ### ### ### ###
2010-Jan-13 Wed ### 0.72 ### 0.72 61,579 ### ### ### ###
2010-Jan-12 Tue 0.72 0.725 0.72 0.725 79.3 79.3 ###
2010-Jan-11 Mon ### 0.72 ### ### 173,257 62,372 ### ### 0.0
2010-Jan-08 Fri 0.73 0.73 ### 0.725 31.0 31.0 ###
2010-Jan-07 Thu 0.725 ### 0.72 0.72 ### ### ###
2010-Jan-06 Wed 0.7 0.725 0.7 0.725 283,770 202,186 87.1 87.1 ###
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 0.675 0.7 ### ### 114,685 ### 82.0 82.0 0.0
2009-Dec-31 Thu 0.675 ### 0.675 0.675 293,348 ### 64.1 64.1 0.0
2009-Dec-30 Wed ### 0.675 ### ### 72.0 72.0 0.0
2009-Dec-29 Tue ### 0.675 ### ### 159,222 ### ### ### 0.0
2009-Dec-24 Thu 0.675 ### ### ### 377,644 0 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 597,226 0 ### ### 0.0
2009-Dec-22 Tue 0.655 ### ### 0.655 269,221 0 67.9 67.9 ###
2009-Dec-21 Mon ### ### 0.655 0.655 ### ### ###
2009-Dec-18 Fri ### ### ### ### 83.0 83.0 0.0
2009-Dec-17 Thu ### ### ### ### 53,755 0 ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 136,572 0 ### ### 0.0
2009-Dec-15 Tue ### ### 0.645 0.645 29.9 29.9 ###
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 129,950 0 ### ### 0.0
2009-Dec-09 Wed ### 0.645 ### 0.645 ### ### ###
2009-Dec-08 Tue 0.655 0.655 ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 86.1 86.1 0.0
2009-Dec-04 Fri ### ### ### ### ### ### 0.0
2009-Dec-03 Thu 0.655 ### ### ### 31,720 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue 0.645 ### 0.645 ### 75.1 75.1 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### 0.645 ### ### 137,459 ### 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### 79,478 0 76.8 76.8 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon ### ### 0.625 ### ### ### 0.0
2009-Nov-20 Fri 0.625 ### 0.625 ### ### ### 0.0
2009-Nov-19 Thu 0.645 ### ### ### 928,824 0 ### ### 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### 0.655 0.655 ### ### ###
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### 0.655 ### 457,881 149,956 ### ### 0.0
2009-Nov-11 Wed 0.655 ### 0.645 0.645 427,071 ### ### ### ###
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### 0.645 ### 74.0 74.0 0.0
2009-Nov-05 Thu ### ### ### ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 89.6 89.6 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri 0.685 ### ### ### 27.1 27.1 0.0
2009-Oct-29 Thu ### ### ### ### 126,621 0 88.6 88.6 0.0
2009-Oct-28 Wed ### 0.71 0.7 0.7 43.6 43.6 ###
2009-Oct-27 Tue 0.7 ### ### ### 703,529 0 84.6 84.6 0.0
2009-Oct-26 Mon 0.72 0.72 ### 0.72 140,655 ### 70.3 70.3 ###
2009-Oct-23 Fri 0.71 0.72 0.71 0.72 ### ### ###
2009-Oct-22 Thu 0.7 ### 0.7 0.71 79.7 79.7 ###
2009-Oct-21 Wed 0.7 0.71 0.7 0.71 390,679 275,428 ### ### ###
2009-Oct-20 Tue 0.71 0.71 0.71 0.71 19,644 13,947 ### ### ###
2009-Oct-19 Mon 0.7 0.71 0.7 0.71 ### ### ###
2009-Oct-16 Fri 0.72 0.72 0.7 ### 1,238,151 879,087 ### ### 0.0
2009-Oct-15 Thu 0.725 0.73 ### ### 28.1 28.1 0.0
2009-Oct-14 Wed ### 0.725 ### 0.725 70.9 70.9 ###
2009-Oct-13 Tue 0.71 0.72 0.71 0.72 846,482 ### ### ### ###
2009-Oct-12 Mon 0.71 0.71 0.7 0.71 ### ### ###
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu 0.73 ### 0.71 ### ### ### 0.0
2009-Oct-07 Wed 0.73 0.74 0.725 0.725 26.5 26.5 ###
2009-Oct-06 Tue ### 0.73 ### 0.72 165,040 ### 77.9 77.9 ###
2009-Oct-05 Mon ### 0.71 ### ### 111,741 ### 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 0.71 0.71 0.71 0.71 176,889 ### 70.3 70.3 ###
2009-Sep-30 Wed 0.72 0.72 ### 0.71 216,383 ### ### ### ###
2009-Sep-29 Tue 0.72 0.72 ### 0.72 92,342 33,243 70.0 70.0 ###
2009-Sep-28 Mon 0.72 0.72 0.72 0.72 ### ### ###
2009-Sep-25 Fri 0.73 0.73 0.72 0.72 25.8 25.8 ###
2009-Sep-24 Thu 0.74 0.745 ### 0.74 1,604,948 597,843 ### ### 0.1
2009-Sep-23 Wed 0.745 0.745 0.73 0.73 19.1 19.1 0.1
2009-Sep-22 Tue 0.745 0.745 ### 0.745 ### ### ###
2009-Sep-21 Mon 0.725 0.75 0.725 0.75 88.7 88.7 ###
2009-Sep-18 Fri ### 0.73 ### 0.725 1,485,071 542,050 80.6 80.6 ###
2009-Sep-17 Thu 0.685 ### 0.685 0.685 1,070,982 ### ### ### 0.0
2009-Sep-16 Wed ### 0.675 ### ### ### ### 0.0
2009-Sep-15 Tue 0.645 ### 0.645 0.655 79.5 79.5 ###
2009-Sep-14 Mon 0.655 0.655 ### ### 58,779 19,250 ### ### 0.0
2009-Sep-11 Fri ### 0.655 0.645 ### 65.9 65.9 0.0
2009-Sep-10 Thu ### 0.655 0.645 0.655 42,752 27,788 67.2 67.2 ###
2009-Sep-09 Wed ### ### ### ### 41,670 0 78.9 78.9 0.0
2009-Sep-08 Tue 0.645 ### 0.645 ### ### ### 0.0
2009-Sep-07 Mon 0.655 0.655 0.645 0.645 24.9 24.9 ###
2009-Sep-04 Fri ### ### 0.655 0.655 46,050 15,081 ### ### ###
2009-Sep-03 Thu ### ### ### ### 451,156 0 19.1 19.1 0.0
2009-Sep-02 Wed 0.675 ### ### ### 225,256 0 29.9 29.9 0.0
2009-Sep-01 Tue ### ### ### 0.685 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 82,454 0 ### ### 0.0
2009-Aug-27 Thu ### ### 0.655 0.655 ### ### ###
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue ### 0.675 ### ### 36,954 12,471 31.1 31.1 0.0
2009-Aug-24 Mon 0.655 ### 0.655 ### 69.7 69.7 0.0
2009-Aug-21 Fri 0.655 ### ### ### ### ### 0.0
2009-Aug-20 Thu 0.675 0.675 ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue 0.645 ### 0.645 ### 139,376 44,948 83.3 83.3 0.0
2009-Aug-17 Mon ### 0.655 0.645 ### 199,020 ### ### ### 0.0
2009-Aug-14 Fri 0.655 0.655 0.645 0.645 25.4 25.4 ###
2009-Aug-13 Thu 0.655 ### 0.645 ### ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 74,681 0 27.3 27.3 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 0.625 ### ### ### 32.7 32.7 0.0
2009-Aug-07 Fri ### ### ### ### 73,127 0 75.2 75.2 0.0
2009-Aug-06 Thu ### ### ### ### 18.2 18.2 0.0
2009-Aug-05 Wed ### ### ### ### 18,478 0 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### 87,521 0 82.6 82.6 0.0
2009-Aug-03 Mon 0.585 0.585 0.58 0.58 ### ### ###
2009-Jul-31 Fri ### ### 0.59 ### 122,477 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon 0.59 ### 0.59 ### 646,483 ### 87.6 87.6 0.0
2009-Jul-24 Fri 0.555 ### 0.555 0.58 750,174 208,173 89.8 89.8 ###
2009-Jul-23 Thu 0.545 0.55 0.54 0.545 1,908,528 1,040,147 ### ### 0.0
2009-Jul-22 Wed 0.54 0.55 0.54 0.545 75.1 75.1 0.0
2009-Jul-21 Tue 0.545 0.545 0.545 0.545 71.6 71.6 0.0
2009-Jul-20 Mon ### 0.54 ### ### ### ### 0.0
2009-Jul-17 Fri 0.55 0.55 0.54 0.54 60,282 32,853 ### ### 0.0
2009-Jul-16 Thu 0.545 0.545 0.54 0.54 28.2 28.2 0.0
2009-Jul-15 Wed 0.525 0.53 ### 0.53 303,654 ### ### ### 0.0
2009-Jul-14 Tue 0.525 0.53 0.52 0.525 64.7 64.7 0.0
2009-Jul-13 Mon 0.53 0.53 0.52 0.52 221,876 116,484 26.4 26.4 0.0
2009-Jul-10 Fri 0.53 0.53 0.525 0.525 ### ### 0.0
2009-Jul-09 Thu 0.53 0.54 0.525 0.525 ### ### 0.0
2009-Jul-08 Wed 0.52 0.525 0.52 0.525 107,374 ### 77.7 77.7 0.0
2009-Jul-07 Tue 0.53 0.545 0.525 0.545 34,725 18,577 ### ### 0.0
2009-Jul-06 Mon 0.545 0.545 0.54 0.54 34.4 34.4 0.0
2009-Jul-03 Fri 0.54 0.54 0.54 0.54 66.4 66.4 0.0
2009-Jul-02 Thu 0.545 ### 0.545 0.545 ### ### 0.0
2009-Jul-01 Wed 0.555 0.56 0.545 0.545 ### ### 0.0
2009-Jun-30 Tue ### ### 0.54 0.545 ### ### 0.0
2009-Jun-29 Mon 0.555 0.56 0.55 0.555 84,287 46,779 79.5 79.5 ###
2009-Jun-26 Fri 0.55 0.56 0.55 0.56 204,047 113,246 79.2 79.2 ###
2009-Jun-25 Thu 0.54 0.55 0.54 0.55 ### ### ###
2009-Jun-24 Wed 0.54 0.54 0.52 0.53 278,426 ### 21.6 21.6 0.0
2009-Jun-23 Tue 0.55 0.55 0.54 0.54 96,151 ### 34.9 34.9 0.0
2009-Jun-22 Mon 0.55 0.55 0.545 0.55 27,857 15,251 ### ### ###
2009-Jun-19 Fri 0.55 0.55 0.55 0.55 515,689 283,628 75.6 75.6 ###
2009-Jun-18 Thu 0.555 ### 0.55 0.555 173,559 47,728 75.4 75.4 ###
2009-Jun-17 Wed 0.555 0.56 0.55 0.56 265,228 ### 79.7 79.7 ###
2009-Jun-16 Tue 0.555 ### 0.555 0.555 ### ### ###
2009-Jun-15 Mon 0.55 0.56 0.55 0.56 193,626 ### 82.6 82.6 ###
2009-Jun-12 Fri 0.555 0.555 0.55 0.55 ### ### ###
2009-Jun-11 Thu 0.56 ### 0.555 0.56 ### ### ###
2009-Jun-10 Wed 0.57 0.57 0.555 0.555 1,089,450 ### ### ### ###
2009-Jun-09 Tue 0.56 ### 0.55 ### 1,975,489 543,259 80.1 80.1 0.0
2009-Jun-05 Fri 0.56 0.56 0.55 0.55 24.7 24.7 ###
2009-Jun-04 Thu 0.55 0.56 0.54 0.56 ### ### ###
2009-Jun-03 Wed 0.575 0.59 0.57 0.575 1,392,777 ### 61.7 61.7 ###
2009-Jun-02 Tue 0.56 0.56 0.56 0.56 66.2 66.2 ###
2009-Jun-01 Mon 0.54 0.56 0.54 0.54 61.6 61.6 0.0
2009-May-29 Fri 0.555 0.555 0.54 0.54 ### ### 0.0
2009-May-28 Thu 0.55 0.555 0.54 0.555 ### ### ###
2009-May-27 Wed 0.57 0.57 0.55 0.55 30,772 ### ### ### ###
2009-May-26 Tue ### ### ### ### 133,172 0 70.3 70.3 0.0
2009-May-25 Mon ### 0.625 ### ### 291,052 90,953 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### 773,950 0 ### ### 0.0
2009-May-21 Thu ### ### ### ### 179,881 0 84.6 84.6 0.0
2009-May-20 Wed ### ### ### ### 180,680 0 15.0 15.0 0.0
2009-May-19 Tue ### ### ### ### 994,488 0 26.7 26.7 0.0
2009-May-18 Mon ### ### ### ### 134,258 0 78.3 78.3 0.0
2009-May-15 Fri ### 0.645 ### ### 747,429 241,045 70.1 70.1 0.0
2009-May-14 Thu ### ### 0.58 0.59 210,142 60,941 ### ### 0.0
2009-May-13 Wed 0.59 ### 0.59 ### 66,586 19,642 ### ### 0.0
2009-May-12 Tue ### ### 0.59 0.59 30.6 30.6 0.0
2009-May-11 Mon ### ### ### ### 963,729 0 20.1 20.1 0.0
2009-May-08 Fri ### ### ### ### 924,244 0 78.5 78.5 0.0
2009-May-07 Thu ### ### 0.56 0.56 6.7 6.7 ###
2009-May-06 Wed ### ### ### ### 788,744 0 27.2 27.2 0.0
2009-May-05 Tue ### ### 0.59 ### 29.8 29.8 0.0
2009-May-04 Mon ### ### 0.585 0.585 13.8 13.8 ###
2009-May-01 Fri ### ### 0.59 ### 61,858 18,248 ### ### 0.0
2009-Apr-30 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2009-Apr-29 Wed 0.59 0.59 0.58 0.59 64.1 64.1 0.0
2009-Apr-28 Tue 0.58 0.59 0.58 0.59 5,274 3,085 77.9 77.9 0.0
2009-Apr-27 Mon 0.58 0.58 0.575 0.575 77,080 ### 37.2 37.2 ###
2009-Apr-24 Fri 0.575 0.58 0.57 0.58 ### ### ###
2009-Apr-23 Thu 0.56 0.575 0.56 0.56 ### ### ###
2009-Apr-22 Wed 0.57 0.575 0.56 0.57 187,956 ### 72.6 72.6 ###
2009-Apr-21 Tue 0.57 0.57 0.57 0.57 74.0 74.0 ###
2009-Apr-20 Mon 0.575 0.575 ### ### 64,125 ### 26.1 26.1 0.0
2009-Apr-17 Fri 0.55 ### 0.55 0.56 311,522 ### ### ### ###
2009-Apr-16 Thu 0.55 0.55 0.52 0.52 ### ### 0.0
2009-Apr-15 Wed 0.54 0.55 0.54 0.55 67,459 ### ### ### ###
2009-Apr-14 Tue 0.53 0.54 0.53 0.54 85,254 ### 75.1 75.1 0.0
2009-Apr-09 Thu ### ### 0.53 0.53 21.6 21.6 0.0
2009-Apr-08 Wed 0.53 0.53 0.53 0.53 79.6 79.6 0.0
2009-Apr-07 Tue 0.57 0.57 ### ### ### ### 0.0
2009-Apr-06 Mon 0.59 0.59 0.57 0.575 19.9 19.9 ###
2009-Apr-03 Fri 0.59 ### 0.59 0.59 67.3 67.3 0.0
2009-Apr-02 Thu ### ### 0.58 0.59 ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### 0.625 ### 0.625 214,050 ### 73.4 73.4 0.0
2009-Mar-30 Mon ### ### 0.59 ### ### ### 0.0
2009-Mar-27 Fri 0.585 0.585 0.585 0.585 0 ###
2009-Mar-26 Thu ### ### 0.585 0.585 15.6 15.6 ###
2009-Mar-25 Wed ### ### 0.585 ### 40,041 ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 52,178 0 26.9 26.9 0.0
2009-Mar-23 Mon 0.585 0.585 0.585 0.585 ### ### ###
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu 0.57 ### 0.57 ### ### ### 0.0
2009-Mar-18 Wed ### ### 0.57 0.57 10.9 10.9 ###
2009-Mar-17 Tue 0.57 ### 0.57 ### 85.0 85.0 0.0
2009-Mar-16 Mon 0.56 0.58 0.56 0.56 64.2 64.2 ###
2009-Mar-13 Fri 0.53 0.57 0.53 0.54 162,349 ### 69.4 69.4 0.0
2009-Mar-12 Thu ### ### ### 0.5 78.4 78.4 0.0
2009-Mar-11 Wed 0.49 0.49 0.45 0.45 7,346 3,452 ### ### 0.0
2009-Mar-10 Tue 0.46 ### 0.45 0.49 37,474 ### 94.2 94.2 ###
2009-Mar-09 Mon 0.46 0.46 0.45 0.45 143,051 65,088 ### ### 0.0
2009-Mar-06 Fri 0.44 0.44 0.44 0.44 40,740 17,925 ### ### ###
2009-Mar-05 Thu 0.455 0.485 0.455 0.47 186,749 87,772 85.8 85.8 ###
2009-Mar-04 Wed 0.43 0.445 0.43 0.445 89.3 89.3 ###
2009-Mar-03 Tue 0.425 0.44 ### 0.425 74.5 74.5 ###
2009-Mar-02 Mon 0.46 0.46 0.43 0.44 ### ### ###
2009-Feb-27 Fri 0.53 0.53 0.47 0.47 128,220 ### ### ### ###
2009-Feb-26 Thu ### 0.55 ### 0.55 692,623 190,471 ### ### ###
2009-Feb-25 Wed 0.525 0.57 0.51 0.53 81.0 81.0 0.0
2009-Feb-24 Tue 0.545 0.545 0.51 0.52 612,185 322,927 14.2 14.2 0.0
2009-Feb-23 Mon 0.56 0.57 0.55 0.57 ### ### ###
2009-Feb-20 Fri 0.57 0.57 0.545 0.55 112,226 ### ### ### ###
2009-Feb-19 Thu ### ### ### ### 62,785 0 23.2 23.2 0.0
2009-Feb-18 Wed ### ### ### ### 17.0 17.0 0.0
2009-Feb-17 Tue 0.645 0.645 ### 0.645 79.0 79.0 ###
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu 0.645 0.645 ### ### 121,021 39,029 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### 0.655 ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 42,082 0 25.5 25.5 0.0
2009-Feb-06 Fri ### ### ### ### 18,150 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 88.1 88.1 0.0
2009-Feb-02 Mon 0.645 ### ### ### 321,720 0 ### ### 0.0
2009-Jan-30 Fri 0.655 0.655 ### ### 230,688 75,550 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 409,659 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 25.2 25.2 0.0
2009-Jan-27 Tue ### ### ### 0.675 21.6 21.6 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 0.72 0.72 0.72 0.72 380,823 ### 76.2 76.2 ###
2009-Jan-21 Wed 0.73 0.73 0.73 0.73 76.0 76.0 0.1
2009-Jan-20 Tue 0.75 0.75 0.73 0.73 28.9 28.9 0.1
2009-Jan-19 Mon 0.77 0.77 0.77 0.77 0 0.1
2009-Jan-16 Fri 0.75 0.77 0.75 0.77 ### ### 0.1
2009-Jan-15 Thu 0.76 0.76 0.74 0.74 ### ### 0.1
2009-Jan-14 Wed 0.79 0.79 0.76 0.76 43,948 34,059 12.7 12.7 0.1
2009-Jan-13 Tue 0.81 0.81 0.81 0.81 0 0.1
2009-Jan-12 Mon 0.8 0.81 0.8 0.81 14,277 ### ### ### 0.1
2009-Jan-09 Fri 0.785 ### 0.785 0.79 ### ### ###
2009-Jan-08 Thu 0.78 0.79 0.77 0.78 ### ### 0.1
2009-Jan-07 Wed 0.85 0.85 ### ### ### ### 0.0
2009-Jan-06 Tue 0.85 0.85 0.85 0.85 64.9 64.9 ###
2009-Jan-05 Mon 0.84 0.85 0.83 0.845 142,283 ### 71.0 71.0 ###
2009-Jan-02 Fri 0.83 0.83 0.83 0.83 0 ###
2008-Dec-31 Wed 0.82 0.83 0.82 0.83 24,424 20,149 ### ### ###
2008-Dec-30 Tue 0.82 0.82 0.81 0.82 61.2 61.2 0.1
2008-Dec-29 Mon 0.785 0.85 0.785 0.82 ### ### 0.1
2008-Dec-24 Wed 0.79 0.79 0.79 0.79 68,181 ### 63.7 63.7 ###
2008-Dec-23 Tue 0.785 0.785 0.78 0.78 124,250 97,225 32.3 32.3 0.1
2008-Dec-22 Mon 0.8 0.8 ### 0.8 ### ### 0.1
2008-Dec-19 Fri 0.8 0.8 0.79 0.8 378,459 300,874 ### ### 0.1
2008-Dec-18 Thu 0.78 0.79 0.77 0.79 616,086 480,547 73.3 73.3 ###
2008-Dec-17 Wed 0.755 ### 0.755 ### 179,084 ### 76.8 76.8 0.0
2008-Dec-16 Tue ### ### 0.76 0.76 33.8 33.8 0.1
2008-Dec-15 Mon 0.78 0.78 0.78 0.78 68.2 68.2 0.1
2008-Dec-12 Fri ### ### 0.79 ### ### ### 0.0
2008-Dec-11 Thu 0.8 0.81 0.78 0.78 ### ### 0.1
2008-Dec-10 Wed ### ### 0.8 0.8 ### ### 0.1
2008-Dec-09 Tue 0.83 0.83 0.82 0.82 31.0 31.0 0.1
2008-Dec-08 Mon 0.845 0.86 0.81 0.81 ### ### 0.1
2008-Dec-05 Fri ### ### 0.83 ### ### ### 0.0
2008-Dec-04 Thu 0.82 0.86 0.82 0.86 ### ### ###
2008-Dec-03 Wed 0.8 0.83 0.8 0.82 84.1 84.1 0.1
2008-Dec-02 Tue 0.78 0.79 0.78 0.78 75.9 75.9 0.1
2008-Dec-01 Mon 0.8 0.8 0.785 0.785 2,271 ### ### ### ###
2008-Nov-28 Fri 0.77 0.8 0.75 0.8 81.3 81.3 0.1
2008-Nov-27 Thu ### 0.775 ### 0.77 72.8 72.8 0.1
2008-Nov-26 Wed 0.75 0.755 0.75 0.755 58,271 43,848 80.5 80.5 ###
2008-Nov-25 Tue 0.76 0.78 0.76 0.775 266,151 ### 76.3 76.3 0.1
2008-Nov-24 Mon 0.77 0.77 0.75 0.75 ### ### ###
2008-Nov-21 Fri 0.76 ### 0.76 ### 68.5 68.5 0.0
2008-Nov-20 Thu 0.79 0.79 ### 0.79 77.9 77.9 ###
2008-Nov-19 Wed 0.78 0.79 0.77 0.79 865,620 675,183 ### ### ###
2008-Nov-18 Tue 0.8 0.8 0.755 0.78 201,948 ### ### ### 0.1
2008-Nov-17 Mon ### ### ### ### 183,671 0 ### ### 0.0
2008-Nov-14 Fri 0.87 0.87 0.84 0.85 36,440 31,156 29.4 29.4 ###
2008-Nov-13 Thu 0.86 0.86 0.86 0.86 26,284 ### ### ### ###
2008-Nov-12 Wed 0.88 0.88 0.85 0.85 61,075 52,829 ### ### ###
2008-Nov-11 Tue ### ### 0.88 0.885 41.4 41.4 ###
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 0.87 0.89 0.87 0.89 29,746 26,176 ### ### ###
2008-Nov-05 Wed 0.88 ### ### ### 76.1 76.1 0.0
2008-Nov-04 Tue 0.86 0.86 ### 0.84 81,223 34,925 20.2 20.2 ###
2008-Nov-03 Mon 0.85 0.85 ### ### 16.6 16.6 0.0
2008-Oct-31 Fri 0.82 0.825 0.8 0.8 ### ### 0.1
2008-Oct-30 Thu 0.82 0.83 0.82 0.83 664,457 548,177 ### ### ###
2008-Oct-29 Wed 0.85 0.85 0.8 0.8 21.0 21.0 0.1
2008-Oct-28 Tue 0.81 0.82 0.81 0.81 78.3 78.3 0.1
2008-Oct-27 Mon 0.83 0.87 0.825 0.825 166,784 141,349 ### ### 0.1
2008-Oct-24 Fri 0.875 0.875 0.85 0.855 931,627 803,528 43.6 43.6 ###
2008-Oct-23 Thu 0.85 0.87 0.83 0.86 635,550 ### 83.7 83.7 ###
2008-Oct-22 Wed ### ### 0.885 ### ### ### 0.0
2008-Oct-21 Tue ### ### 0.89 ### 576,380 256,489 ### ### 0.0
2008-Oct-20 Mon 0.87 0.88 0.87 0.88 ### ### 0.1
2008-Oct-17 Fri 0.885 0.885 0.85 0.86 741,241 643,026 37.3 37.3 ###
2008-Oct-16 Thu 0.89 ### 0.86 0.86 75,924 32,647 ### ### ###
2008-Oct-15 Wed ### 0.955 ### ### 18.1 18.1 0.0
2008-Oct-14 Tue ### ### ### ### ### ### 0.0
2008-Oct-13 Mon 0.89 ### 0.87 0.87 ### ### 0.1
2008-Oct-10 Fri ### ### 0.86 0.86 227,528 ### 42.0 42.0 ###
2008-Oct-09 Thu ### ### ### ### 352,053 0 32.5 32.5 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### 0.955 2,543,620 0 27.9 27.9 0.1
2008-Oct-06 Mon ### ### ### 0.985 993,475 0 28.7 28.7 ###
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 153,984 0 43.2 43.2 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### 1.025 ### ### ### ### 0.0
2008-Sep-24 Wed ### 1.025 ### ### 171,174 87,726 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 94,847 0 37.3 37.3 0.0
2008-Sep-19 Fri ### 1.045 ### ### ### ### 0.0
2008-Sep-18 Thu 1 ### ### ### 401,556 0 74.1 74.1 0.0
2008-Sep-17 Wed 1.025 ### ### 1.025 117,354 0 ### ### ###
2008-Sep-16 Tue 1 1.025 ### 1.025 199,428 ### ### ### ###
2008-Sep-15 Mon ### ### ### ### 324,120 0 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed 1.125 ### ### 1.125 ### ### ###
2008-Sep-09 Tue ### ### ### ### 12,548 0 ### ### 0.0
2008-Sep-08 Mon 1.125 ### ### 1.125 1,057,457 0 62.2 62.2 ###
2008-Sep-05 Fri ### 1.125 ### 1.125 ### ### ###
2008-Sep-04 Thu ### ### 1.125 ### 600,023 ### 33.9 33.9 0.0
2008-Sep-03 Wed ### 1.155 ### ### 79.2 79.2 0.0
2008-Sep-02 Tue ### ### ### 1.145 214,945 0 72.6 72.6 ###
2008-Sep-01 Mon 1.145 1.155 1.145 ### 348,656 400,954 69.6 69.6 0.0
2008-Aug-29 Fri 1.145 ### ### 1.155 365,453 0 ### ### 0.1
2008-Aug-28 Thu ### 1.145 ### ### 419,078 239,922 84.0 84.0 0.0
2008-Aug-27 Wed ### 1.185 ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 4,554 0 65.4 65.4 0.0
2008-Aug-25 Mon 1.2 1.22 ### 1.22 78.7 78.7 0.1
2008-Aug-22 Fri 1.22 1.22 1.21 1.21 22.6 22.6 ###
2008-Aug-21 Thu 1.24 1.24 ### ### ### ### 0.0
2008-Aug-20 Wed 1.22 1.25 1.22 1.245 ### ### 0.1
2008-Aug-19 Tue 1.23 1.24 1.21 1.21 ### ### ###
2008-Aug-18 Mon 1.24 1.24 1.22 1.22 287,122 ### ### ### 0.1
2008-Aug-15 Fri 1.25 1.26 1.245 1.245 143,087 ### 31.5 31.5 0.1
2008-Aug-14 Thu 1.22 1.245 1.21 1.24 ### ### 0.1
2008-Aug-13 Wed 1.23 1.245 1.23 1.24 91,882 ### 82.1 82.1 0.1
2008-Aug-12 Tue 1.245 1.255 1.23 1.23 30.8 30.8 0.1
2008-Aug-11 Mon 1.23 1.24 1.23 ### 73.6 73.6 0.0
2008-Aug-08 Fri ### 1.2 ### 1.2 503,757 302,254 76.4 76.4 0.1
2008-Aug-07 Thu ### ### ### ### 693,940 0 70.6 70.6 0.0
2008-Aug-06 Wed ### ### 1.075 ### 331,087 177,959 72.4 72.4 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon 1.075 ### 1.075 ### ### ### 0.0
2008-Aug-01 Fri 1.055 1.055 ### ### 583,429 307,758 27.7 27.7 0.0
2008-Jul-31 Thu ### ### 1.045 ### 1,656,959 ### ### ### 0.0
2008-Jul-30 Wed ### 1.045 ### 1.045 ### ### 0.1
2008-Jul-29 Tue ### ### ### ### 1,268,246 0 37.4 37.4 0.0
2008-Jul-28 Mon ### 1.055 ### 1.055 80.2 80.2 0.1
2008-Jul-25 Fri ### ### ### ### 35.6 35.6 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 1.055 ### 1.055 ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 72.2 72.2 0.0
2008-Jul-21 Mon ### 1.055 ### ### ### ### 0.0
2008-Jul-18 Fri ### ### 1 1 ### ### ###
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### 1.025 1 1.025 ### ### ###
2008-Jul-15 Tue ### ### ### ### 33.8 33.8 0.0
2008-Jul-14 Mon ### ### 1.025 ### 78.0 78.0 0.0
2008-Jul-11 Fri 1.025 ### 1.025 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 33.4 33.4 0.0
2008-Jul-09 Wed ### ### ### ### 211,928 0 ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 1,802,072 0 46.9 46.9 0.0
2008-Jul-07 Mon ### ### ### ### 318,881 0 75.4 75.4 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 335,974 0 ### ### 0.0
2008-Jul-02 Wed ### ### ### ### 325,646 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 343,470 0 72.7 72.7 0.0
2008-Jun-30 Mon ### ### 1.075 ### 262,784 141,246 ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 219,074 0 ### ### 0.0
2008-Jun-26 Thu 1.145 ### ### ### 78,748 0 31.0 31.0 0.0
2008-Jun-25 Wed ### ### 1.145 1.145 ### ### ###
2008-Jun-24 Tue ### ### 1.155 1.155 31.8 31.8 0.1
2008-Jun-23 Mon 1.175 1.175 ### 1.155 212,185 124,658 ### ### 0.1
2008-Jun-20 Fri ### ### 1.175 1.175 38.2 38.2 ###
2008-Jun-19 Thu 1.2 1.2 1.175 ### 425,047 504,743 28.5 28.5 0.0
2008-Jun-18 Wed 1.23 1.23 1.21 1.21 117,374 ### ### ### ###
2008-Jun-17 Tue 1.245 1.25 1.23 1.245 416,783 ### 66.5 66.5 0.1
2008-Jun-16 Mon 1.255 1.255 1.25 1.25 ### ### ###
2008-Jun-13 Fri 1.27 1.27 1.24 1.25 81,977 102,881 32.3 32.3 ###
2008-Jun-12 Thu 1.29 ### 1.27 1.28 176,682 ### ### ### ###
2008-Jun-11 Wed 1.26 ### 1.26 ### ### ### 0.0
2008-Jun-10 Tue 1.25 1.27 1.25 1.255 627,375 ### ### ### ###
2008-Jun-06 Fri 1.26 1.28 1.25 1.25 ### ### ###
2008-Jun-05 Thu 1.28 1.28 1.26 1.26 102,246 129,852 ### ### ###
2008-Jun-04 Wed 1.24 1.28 1.24 1.26 82.1 82.1 ###
2008-Jun-03 Tue ### ### 1.26 1.26 130,140 81,988 ### ### ###
2008-Jun-02 Mon ### ### ### ### 14,483 0 75.7 75.7 0.0
2008-May-30 Fri ### ### ### ### 1,469,051 0 ### ### 0.0
2008-May-29 Thu 1.24 1.29 1.24 1.28 135,449 171,342 ### ### ###
2008-May-28 Wed 1.28 ### 1.28 ### 83.2 83.2 0.0
2008-May-27 Tue 1.28 ### 1.28 1.28 29,070 ### ### ### ###
2008-May-26 Mon ### ### 1.28 1.28 31.7 31.7 ###
2008-May-23 Fri ### ### 1.285 ### 25,172 16,173 ### ### 0.0
2008-May-22 Thu ### ### 1.28 ### 69,154 44,258 ### ### 0.0
2008-May-21 Wed ### ### ### ### 21,950 0 ### ### 0.0
2008-May-20 Tue ### ### ### ### 75.3 75.3 0.0
2008-May-19 Mon ### ### ### ### 343,275 0 67.2 67.2 0.0
2008-May-16 Fri 1.48 1.48 1.48 1.48 65.2 65.2 0.1
2008-May-15 Thu 1.51 1.51 1.5 ### 31.1 31.1 0.0
2008-May-14 Wed 1.525 1.525 1.5 1.5 23.0 23.0 0.1
2008-May-13 Tue 1.54 1.55 1.5 1.5 ### ### 0.1
2008-May-12 Mon 1.48 1.55 1.44 1.49 204,786 306,155 ### ### ###
2008-May-09 Fri 1.44 1.47 1.44 1.47 403,322 ### ### ### ###
2008-May-08 Thu 1.43 1.43 1.425 1.43 62.5 62.5 0.1
2008-May-07 Wed 1.445 1.455 1.43 1.43 525,173 ### 32.4 32.4 0.1
2008-May-06 Tue 1.45 1.45 1.43 1.45 ### ### ###
2008-May-05 Mon 1.46 1.47 ### ### ### ### 0.0
2008-May-02 Fri 1.445 ### 1.445 1.455 ### ### ###
2008-May-01 Thu 1.445 1.445 1.445 1.445 67.3 67.3 ###
2008-Apr-30 Wed 1.42 1.42 1.42 1.42 142,477 ### ### ### ###
2008-Apr-29 Tue 1.42 1.43 1.41 1.43 173,523 ### 74.4 74.4 0.1
2008-Apr-28 Mon 1.425 1.425 1.41 1.41 40,850 ### ### ### ###
2008-Apr-24 Thu 1.425 1.43 1.42 1.42 149,427 ### 34.5 34.5 ###
2008-Apr-23 Wed 1.43 1.445 1.42 1.42 ### ### ###
2008-Apr-22 Tue 1.44 1.44 1.42 1.43 ### ### 0.1
2008-Apr-21 Mon 1.48 1.48 ### 1.44 16.8 16.8 0.1
2008-Apr-18 Fri 1.45 1.45 1.43 1.45 71.3 71.3 ###
2008-Apr-17 Thu 1.45 1.46 1.42 1.42 ### ### ###
2008-Apr-16 Wed 1.43 1.46 1.43 1.45 1,386,655 ### ### ### ###
2008-Apr-15 Tue 1.42 1.42 1.41 1.41 ### ### ###
2008-Apr-14 Mon 1.41 1.44 1.4 1.4 ### ### ###
2008-Apr-11 Fri 1.43 1.43 1.42 1.42 101,541 ### 31.8 31.8 ###
2008-Apr-10 Thu 1.43 1.43 1.4 ### 154,088 ### 29.0 29.0 0.0
2008-Apr-09 Wed 1.455 1.455 1.43 1.43 536,020 ### 27.7 27.7 0.1
2008-Apr-08 Tue 1.48 1.485 1.46 1.46 ### ### 0.1
2008-Apr-07 Mon 1.5 1.5 1.47 1.48 ### ### 0.1
2008-Apr-04 Fri 1.485 1.52 1.485 1.5 67.6 67.6 0.1
2008-Apr-03 Thu 1.49 1.55 1.48 1.5 69.4 69.4 0.1
2008-Apr-02 Wed 1.45 1.51 1.45 1.47 80.3 80.3 ###
2008-Apr-01 Tue ### 1.425 ### 1.42 ### ### ###
2008-Mar-31 Mon 1.41 1.43 1.4 1.41 68.5 68.5 ###
2008-Mar-28 Fri 1.325 ### 1.325 ### 170,645 113,052 ### ### 0.0
2008-Mar-27 Thu ### ### 1.29 ### 25,744 ### 67.3 67.3 0.0
2008-Mar-26 Wed ### ### ### ### 282,078 0 65.2 65.2 0.0
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### 1.27 1.27 40,548 25,747 26.3 26.3 ###
2008-Mar-19 Wed 1.325 ### ### 1.325 69.1 69.1 0.1
2008-Mar-18 Tue ### 1.325 ### ### 76.1 76.1 0.0
2008-Mar-17 Mon ### ### ### ### 254,372 0 79.2 79.2 0.0
2008-Mar-14 Fri ### ### ### ### 29,170 0 ### ### 0.0
2008-Mar-13 Thu ### ### 1.355 ### 251,558 ### ### ### 0.0
2008-Mar-12 Wed ### 1.4 ### ### 77.0 77.0 0.0
2008-Mar-11 Tue ### ### 1.355 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 83,474 0 41.6 41.6 0.0
2008-Mar-07 Fri ### 1.41 ### ### 223,078 ### 83.6 83.6 0.0
2008-Mar-06 Thu 1.42 1.43 ### ### 21.6 21.6 0.0
2008-Mar-05 Wed 1.4 1.425 ### ### 330,026 235,143 76.4 76.4 0.0
2008-Mar-04 Tue ### 1.4 ### ### 97,541 68,278 86.6 86.6 0.0
2008-Mar-03 Mon ### 1.4 ### ### ### ### 0.0
2008-Feb-29 Fri 1.44 1.44 1.41 1.43 272,073 ### ### ### 0.1
2008-Feb-28 Thu ### 1.45 ### ### ### ### 0.0
2008-Feb-27 Wed 1.26 1.26 ### 1.255 ### ### ###
2008-Feb-26 Tue 1.25 1.27 1.24 1.26 259,656 ### 73.8 73.8 ###
2008-Feb-25 Mon 1.24 1.28 1.24 1.24 ### ### 0.1
2008-Feb-22 Fri 1.24 1.25 ### 1.245 249,372 155,857 ### ### 0.1
2008-Feb-21 Thu 1.24 1.24 ### ### 29,484 18,280 ### ### 0.0
2008-Feb-20 Wed 1.24 1.24 1.225 1.225 34.6 34.6 0.1
2008-Feb-19 Tue 1.23 1.24 1.23 1.23 ### ### 0.1
2008-Feb-18 Mon 1.225 1.25 ### 1.22 39.4 39.4 0.1
2008-Feb-15 Fri 1.21 1.22 1.2 1.2 139,122 ### 33.0 33.0 0.1
2008-Feb-14 Thu 1.23 1.23 1.23 1.23 ### ### 0.1
2008-Feb-13 Wed ### ### 1.25 1.26 140,979 ### 39.7 39.7 ###
2008-Feb-12 Tue ### ### 1.255 1.26 39.6 39.6 ###
2008-Feb-11 Mon 1.25 1.275 1.24 ### 1,109,680 1,395,422 ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 254,125 0 88.9 88.9 0.0
2008-Feb-07 Thu 1.225 1.25 ### ### ### ### 0.0
2008-Feb-06 Wed 1.22 1.25 1.22 1.245 ### ### 0.1
2008-Feb-05 Tue 1.27 1.28 1.25 1.255 ### ### ###
2008-Feb-04 Mon ### ### 1.245 1.245 ### ### 0.1
2008-Feb-01 Fri ### ### 1.29 ### ### ### 0.0
2008-Jan-31 Thu ### ### 1.29 ### 302,453 195,082 68.5 68.5 0.0
2008-Jan-30 Wed ### ### ### ### 202,621 0 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 41.6 41.6 0.0
2008-Jan-25 Fri ### ### ### ### 420,323 0 ### ### 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue 1.26 ### 1.255 ### ### ### 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 2024-04-25 22:34:18 thru 2024-04-25 22:34:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000