(HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND Daily Prices...


Prev Section TOC    Company Info for HLG    Limits Next Section


Company Details for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND

Listing Code HLG
Listing Name HEDLEY LEISURE AND GAMING PROPERTY FUND
GICS Sector Diversified Financials
ISIN Name HEDLEY LEISURE
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000HLG2


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for HLG .. Monday 30th November 2009

HLG 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 0.175 4 ###
MAX 3.45 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for HLG    Bottom Next Section


End of day Prices (full format),

1258291200 Days for (HLG) HEDLEY LEISURE AND GAMING PROPERTY FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-1.1812
2009-Nov-30 Mon ### ### ### ### 8.0 8.0 0.0
2009-Nov-27 Fri ### ### ### ### 61,846 0 79.7 79.7 0.0
2009-Nov-26 Thu ### ### ### ### 277,281 0 ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 8.3 8.3 0.0
2009-Nov-24 Tue ### ### ### ### ### ### 0.0
2009-Nov-23 Mon 0.325 0.325 ### ### ### ### 0.0
2009-Nov-20 Fri ### 0.41 ### ### 110,241 ### ### ### 0.0
2009-Nov-19 Thu 0.275 0.385 0.275 0.385 181,987 60,055 ### ### 0.0
2009-Nov-18 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Nov-17 Tue 0.27 0.27 0.27 0.27 18,029 ### 79.8 79.8 ###
2009-Nov-16 Mon 0.275 0.275 0.27 0.27 74,471 ### ### ### ###
2009-Nov-13 Fri 0.24 0.27 0.24 0.27 98.6 98.6 ###
2009-Nov-12 Thu 0.24 0.25 0.22 0.22 ### ### 0.0
2009-Nov-11 Wed 0.24 0.24 0.24 0.24 68.9 68.9 0.0
2009-Nov-10 Tue 0.24 0.24 ### ### 9,143 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri 0.24 0.24 ### ### ### ### 0.0
2009-Nov-05 Thu 0.25 0.25 0.24 0.24 27,980 6,855 13.2 13.2 0.0
2009-Nov-04 Wed 0.24 0.24 0.24 0.24 0 0.0
2009-Nov-03 Tue 0.26 0.26 0.24 0.24 3.0 3.0 0.0
2009-Nov-02 Mon 0.24 0.26 0.24 0.26 13,571 ### ### ### 0.0
2009-Oct-30 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2009-Oct-29 Thu 0.26 ### 0.26 0.26 83.0 83.0 0.0
2009-Oct-28 Wed ### 0.27 0.26 0.27 161,046 42,677 ### ### ###
2009-Oct-27 Tue 0.245 ### 0.245 ### 97.8 97.8 0.0
2009-Oct-26 Mon 0.25 ### 0.25 0.25 56,626 7,078 70.3 70.3 0.0
2009-Oct-23 Fri 0.25 0.26 0.25 0.26 70,984 ### 90.5 90.5 0.0
2009-Oct-22 Thu 0.245 0.255 0.245 0.255 24,951 ### ### ### 0.0
2009-Oct-21 Wed 0.26 0.26 0.25 0.255 22.8 22.8 0.0
2009-Oct-20 Tue ### 0.255 ### 0.255 29,388 3,746 96.2 96.2 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri 0.255 0.255 ### ### 87,456 11,150 3.8 3.8 0.0
2009-Oct-15 Thu 0.25 0.25 0.23 0.25 47,345 ### ### ### 0.0
2009-Oct-14 Wed 0.27 0.27 0.25 0.25 ### ### 0.0
2009-Oct-13 Tue 0.26 0.27 0.26 0.26 66.3 66.3 0.0
2009-Oct-12 Mon 0.26 0.27 0.26 0.26 ### ### 0.0
2009-Oct-09 Fri 0.26 0.28 0.255 0.26 77,656 20,772 ### ### 0.0
2009-Oct-08 Thu 0.24 0.26 0.24 0.25 39,581 ### 87.3 87.3 0.0
2009-Oct-07 Wed 0.24 0.25 0.24 0.24 64.1 64.1 0.0
2009-Oct-06 Tue 0.23 0.245 0.23 0.245 ### ### 0.0
2009-Oct-05 Mon 0.25 0.25 0.23 ### 5.5 5.5 0.0
2009-Oct-02 Fri ### 0.255 0.23 0.25 ### ### 0.0
2009-Oct-01 Thu ### 0.27 0.21 0.26 153,272 36,785 ### ### 0.0
2009-Sep-30 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-29 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Sep-28 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Sep-25 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-24 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-23 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-22 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Sep-21 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Sep-18 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-17 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-16 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-15 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Sep-14 Mon 0.27 0.27 0.27 0.27 0 ###
2009-Sep-11 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-10 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-09 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri 0.27 0.27 0.27 0.27 0 ###
2009-Sep-03 Thu 0.27 0.27 0.27 0.27 0 ###
2009-Sep-02 Wed 0.27 0.27 0.27 0.27 0 ###
2009-Sep-01 Tue 0.27 0.27 0.27 0.27 0 ###
2009-Aug-31 Mon 0.275 0.275 0.27 0.27 29.9 29.9 ###
2009-Aug-28 Fri 0.29 0.29 0.25 0.25 36,785 ### 0.9 0.9 0.0
2009-Aug-27 Thu 0.29 0.29 0.29 0.29 70.1 70.1 ###
2009-Aug-26 Wed ### ### 0.29 0.29 8.8 8.8 ###
2009-Aug-25 Tue ### ### 0.29 0.29 2.7 2.7 ###
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri 0.325 0.325 0.325 0.325 0 ###
2009-Aug-20 Thu ### 0.325 ### 0.325 ### ### ###
2009-Aug-19 Wed 0.325 0.325 ### ### 15,382 ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### 28,780 0 ### ### 0.0
2009-Aug-14 Fri 0.325 0.325 0.325 0.325 5,349 ### ### ### ###
2009-Aug-13 Thu 0.345 0.345 0.325 0.325 ### ### ###
2009-Aug-12 Wed 0.325 0.325 0.325 0.325 67.4 67.4 ###
2009-Aug-11 Tue 0.325 0.325 0.325 0.325 ### ### ###
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 78.4 78.4 0.0
2009-Aug-04 Tue 0.325 ### 0.325 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 0 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### 92.7 92.7 0.0
2009-Jul-29 Wed ### ### ### ### 193,980 0 14.6 14.6 0.0
2009-Jul-28 Tue 0.27 0.375 0.27 ### 99.6 99.6 0.0
2009-Jul-27 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Jul-24 Fri 0.26 0.26 0.25 0.25 44,552 ### 12.8 12.8 0.0
2009-Jul-23 Thu ### 0.23 ### 0.23 97.3 97.3 ###
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue 0.2 0.2 0.2 0.2 0 0.0
2009-Jul-20 Mon 0.225 0.225 0.2 0.2 ### ### 0.0
2009-Jul-17 Fri 0.23 0.23 0.23 0.23 0 ###
2009-Jul-16 Thu ### 0.23 0.21 0.23 ### ### ###
2009-Jul-15 Wed ### ### ### 0.21 37,650 0 1.5 1.5 ###
2009-Jul-14 Tue 0.21 ### ### ### ### ### 0.0
2009-Jul-13 Mon 0.225 0.24 0.21 0.21 5.7 5.7 ###
2009-Jul-10 Fri 0.245 0.245 0.245 0.245 67.1 67.1 0.0
2009-Jul-09 Thu 0.25 0.25 0.25 0.25 66.8 66.8 0.0
2009-Jul-08 Wed 0.22 0.22 0.2 0.21 ### ### ###
2009-Jul-07 Tue 0.225 0.24 0.225 0.24 33,350 7,753 95.8 95.8 0.0
2009-Jul-06 Mon 0.24 0.28 0.24 0.25 ### ### 0.0
2009-Jul-03 Fri ### 0.24 ### 0.24 99.7 99.7 0.0
2009-Jul-02 Thu 0.23 0.23 0.175 ### ### ### 0.0
2009-Jul-01 Wed 0.25 0.29 0.25 0.25 76,323 ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### 0.25 0.25 153,423 19,177 9.2 9.2 0.0
2009-Jun-29 Mon 0.27 0.27 ### 0.27 79.5 79.5 ###
2009-Jun-26 Fri 0.29 0.29 ### 0.27 ### ### ###
2009-Jun-25 Thu 0.285 ### 0.25 0.29 134,721 16,840 ### ### ###
2009-Jun-24 Wed ### ### 0.27 0.27 1.7 1.7 ###
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 9.9 9.9 0.0
2009-Jun-19 Fri 0.325 ### 0.325 ### 82.0 82.0 0.0
2009-Jun-18 Thu ### ### ### ### 75.4 75.4 0.0
2009-Jun-17 Wed ### 0.355 ### 0.325 83.3 83.3 ###
2009-Jun-16 Tue 0.355 0.355 ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 85,429 0 31.4 31.4 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### 0.375 0.385 58,973 11,057 23.4 23.4 0.0
2009-Jun-10 Wed 0.375 ### 0.375 ### ### ### 0.0
2009-Jun-09 Tue ### ### 0.375 0.375 36,542 6,851 32.0 32.0 ###
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 32,744 0 ### ### 0.0
2009-Jun-02 Tue ### ### ### ### 40,578 0 ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### 0.325 0.325 9.7 9.7 ###
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 0 0.0
2009-May-26 Tue ### ### ### ### 6,389 0 ### ### 0.0
2009-May-25 Mon 0.325 0.325 0.325 0.325 73.7 73.7 ###
2009-May-22 Fri 0.325 0.325 0.325 0.325 72.4 72.4 ###
2009-May-21 Thu 0.325 0.325 0.325 0.325 4 1 70.4 70.4 ###
2009-May-20 Wed 0.325 0.325 ### ### 24.7 24.7 0.0
2009-May-19 Tue ### ### ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 78.3 78.3 0.0
2009-May-15 Fri ### ### ### ### 70.1 70.1 0.0
2009-May-14 Thu 0.375 ### ### ### 11.5 11.5 0.0
2009-May-13 Wed 0.355 ### ### ### ### ### 0.0
2009-May-12 Tue 0.385 0.385 0.345 0.355 5.6 5.6 0.0
2009-May-11 Mon ### ### ### ### 30.1 30.1 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 26.3 26.3 0.0
2009-May-04 Mon 0.375 0.375 ### ### 9.4 9.4 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 35,786 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 12,856 0 64.1 64.1 0.0
2009-Apr-28 Tue 0.4 0.4 0.4 0.4 70.1 70.1 0.0
2009-Apr-27 Mon ### 0.4 ### 0.4 95.9 95.9 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 77,027 0 ### ### 0.0
2009-Apr-22 Wed ### 0.375 ### ### 84.4 84.4 0.0
2009-Apr-21 Tue 0.375 0.375 ### 0.375 74.0 74.0 ###
2009-Apr-20 Mon ### ### ### ### 28.4 28.4 0.0
2009-Apr-17 Fri 0.345 ### ### ### 142,479 0 85.7 85.7 0.0
2009-Apr-16 Thu ### ### ### ### 43,229 0 8.8 8.8 0.0
2009-Apr-15 Wed ### ### ### ### 81.7 81.7 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 9.5 9.5 0.0
2009-Apr-07 Tue ### ### ### ### 45,788 0 30.1 30.1 0.0
2009-Apr-06 Mon 0.285 ### 0.28 ### 87.0 87.0 0.0
2009-Apr-03 Fri 0.285 0.285 0.285 0.285 67.3 67.3 ###
2009-Apr-02 Thu 0.29 ### 0.285 0.285 44,888 ### 18.5 18.5 ###
2009-Apr-01 Wed ### 0.325 ### 0.325 ### ### ###
2009-Mar-31 Tue 0.28 ### 0.28 ### ### ### 0.0
2009-Mar-30 Mon 0.285 0.285 0.285 0.285 ### ### ###
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu 0.285 0.285 0.26 0.26 ### ### 0.0
2009-Mar-25 Wed 0.28 0.29 0.28 0.29 82.5 82.5 ###
2009-Mar-24 Tue 0.25 0.255 0.25 0.255 ### ### 0.0
2009-Mar-23 Mon 0.25 0.285 0.25 0.285 ### ### ###
2009-Mar-20 Fri 0.25 0.25 0.25 0.25 22,683 5,670 ### ### 0.0
2009-Mar-19 Thu 0.255 0.255 0.25 0.25 20.1 20.1 0.0
2009-Mar-18 Wed 0.255 0.255 0.25 0.25 24.2 24.2 0.0
2009-Mar-17 Tue 0.255 0.26 0.25 0.255 ### ### 0.0
2009-Mar-16 Mon 0.255 0.255 0.255 0.255 64.2 64.2 0.0
2009-Mar-13 Fri 0.26 0.26 0.255 0.255 ### ### 0.0
2009-Mar-12 Thu 0.255 0.255 0.255 0.255 0 0.0
2009-Mar-11 Wed 0.26 0.26 0.255 0.255 ### ### 0.0
2009-Mar-10 Tue ### ### 0.26 0.26 23.7 23.7 0.0
2009-Mar-09 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Mar-06 Fri 0.255 0.255 0.25 0.25 57,777 14,588 23.0 23.0 0.0
2009-Mar-05 Thu 0.26 0.26 0.255 0.255 ### ### 0.0
2009-Mar-04 Wed 0.255 0.26 0.255 0.26 81.2 81.2 0.0
2009-Mar-03 Tue 0.26 0.26 0.255 0.255 18,170 4,678 25.3 25.3 0.0
2009-Mar-02 Mon 0.29 ### 0.26 0.26 ### ### 0.0
2009-Feb-27 Fri 0.26 ### 0.26 0.28 ### ### ###
2009-Feb-26 Thu 0.25 0.255 0.25 0.255 83.3 83.3 0.0
2009-Feb-25 Wed 0.255 0.255 0.255 0.255 ### ### 0.0
2009-Feb-24 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2009-Feb-23 Mon 0.25 0.25 0.25 0.25 79.0 79.0 0.0
2009-Feb-20 Fri 0.25 0.25 0.25 0.25 78.4 78.4 0.0
2009-Feb-19 Thu 0.26 0.26 0.25 0.255 20.8 20.8 0.0
2009-Feb-18 Wed 0.285 0.285 0.25 0.26 4.9 4.9 0.0
2009-Feb-17 Tue 0.28 0.285 0.275 0.285 ### ### ###
2009-Feb-16 Mon 0.28 0.28 0.28 0.28 ### ### ###
2009-Feb-13 Fri 0.275 0.275 0.275 0.275 0 ###
2009-Feb-12 Thu ### ### 0.275 0.275 20,342 ### ### ### ###
2009-Feb-11 Wed 0.28 0.28 0.275 0.275 70,550 19,577 17.3 17.3 ###
2009-Feb-10 Tue 0.29 ### 0.285 0.285 24.1 24.1 ###
2009-Feb-09 Mon ### ### 0.29 0.29 23.8 23.8 ###
2009-Feb-06 Fri ### ### 0.29 0.29 6,250 ### 13.1 13.1 ###
2009-Feb-05 Thu ### ### ### ### 10,450 0 86.7 86.7 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2009-Feb-02 Mon ### ### 0.4 0.4 ### ### 0.0
2009-Jan-30 Fri 0.48 0.48 0.45 0.45 91,151 42,385 6.9 6.9 0.0
2009-Jan-29 Thu ### 0.5 0.44 0.45 12,850 ### 6.0 6.0 0.0
2009-Jan-28 Wed 0.48 0.5 0.48 0.48 38,856 ### 70.9 70.9 0.0
2009-Jan-27 Tue 0.46 0.46 0.46 0.46 31,643 14,555 75.1 75.1 0.0
2009-Jan-23 Fri 0.47 0.47 0.455 0.46 35.9 35.9 0.0
2009-Jan-22 Thu 0.5 0.5 0.5 0.5 76.2 76.2 0.0
2009-Jan-21 Wed 0.45 0.45 0.45 0.45 0 0.0
2009-Jan-20 Tue 0.46 0.46 0.45 0.45 ### ### 0.0
2009-Jan-19 Mon 0.46 0.46 0.46 0.46 77.2 77.2 0.0
2009-Jan-16 Fri 0.46 0.46 0.46 0.46 72.2 72.2 0.0
2009-Jan-15 Thu 0.5 0.5 0.45 0.46 ### ### 0.0
2009-Jan-14 Wed 0.46 0.56 0.455 0.56 99.0 99.0 ###
2009-Jan-13 Tue 0.425 0.46 0.425 0.46 95.8 95.8 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 96.3 96.3 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed 0.28 ### 0.28 ### 85.4 85.4 0.0
2009-Jan-06 Tue 0.275 0.28 0.27 0.27 38,323 ### 19.6 19.6 ###
2009-Jan-05 Mon 0.28 0.28 0.27 0.27 39,684 ### ### ### ###
2009-Jan-02 Fri 0.27 0.27 0.27 0.27 16,271 ### 63.4 63.4 ###
2008-Dec-31 Wed 0.27 0.27 0.27 0.27 ### ### ###
2008-Dec-30 Tue 0.27 0.27 0.27 0.27 61.2 61.2 ###
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue 0.26 ### 0.26 ### ### ### 0.0
2008-Dec-22 Mon 0.28 0.28 0.23 ### 153,452 ### ### ### 0.0
2008-Dec-19 Fri ### 0.28 0.25 0.28 89.3 89.3 ###
2008-Dec-18 Thu 0.28 0.29 ### 0.29 138,377 ### ### ### ###
2008-Dec-17 Wed 0.29 0.29 0.29 0.29 ### ### ###
2008-Dec-16 Tue 0.275 0.29 0.275 0.29 93.4 93.4 ###
2008-Dec-15 Mon 0.28 0.28 0.28 0.28 68.2 68.2 ###
2008-Dec-12 Fri 0.27 0.27 0.255 0.26 16.8 16.8 0.0
2008-Dec-11 Thu ### ### ### 0.27 5.2 5.2 ###
2008-Dec-10 Wed 0.29 0.29 0.29 0.29 66.9 66.9 ###
2008-Dec-09 Tue 0.28 0.28 0.27 0.27 18.6 18.6 ###
2008-Dec-08 Mon ### ### 0.29 ### 89.0 89.0 0.0
2008-Dec-05 Fri 0.29 0.325 0.27 0.325 42,276 12,577 96.7 96.7 ###
2008-Dec-04 Thu 0.29 ### 0.275 0.275 ### ### ###
2008-Dec-03 Wed ### ### 0.275 0.275 27,228 3,743 8.6 8.6 ###
2008-Dec-02 Tue ### ### 0.29 0.29 20.1 20.1 ###
2008-Dec-01 Mon ### ### ### ### 20.5 20.5 0.0
2008-Nov-28 Fri ### ### ### ### 14,759 0 5.8 5.8 0.0
2008-Nov-27 Thu ### ### ### ### 78,741 0 ### ### 0.0
2008-Nov-26 Wed ### 0.345 ### ### 93,970 ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### 0.345 0.345 21,321 3,677 ### ### 0.0
2008-Nov-24 Mon ### ### 0.285 ### ### ### 0.0
2008-Nov-21 Fri 0.27 ### 0.27 ### 36,850 4,974 ### ### 0.0
2008-Nov-20 Thu ### ### 0.255 0.255 94,880 ### 5.5 5.5 0.0
2008-Nov-19 Wed 0.29 ### 0.28 ### 88.7 88.7 0.0
2008-Nov-18 Tue 0.28 0.28 0.28 0.28 ### ### ###
2008-Nov-17 Mon 0.28 ### 0.28 0.28 82.1 82.1 ###
2008-Nov-14 Fri 0.29 ### 0.255 0.255 ### ### 0.0
2008-Nov-13 Thu ### ### 0.27 ### ### ### 0.0
2008-Nov-12 Wed ### ### 0.285 ### 5,559 ### 74.7 74.7 0.0
2008-Nov-11 Tue 0.345 ### ### ### 31,170 0 ### ### 0.0
2008-Nov-10 Mon ### ### 0.28 0.345 81,358 ### 32.5 32.5 0.0
2008-Nov-07 Fri 0.355 0.355 ### ### 29.0 29.0 0.0
2008-Nov-06 Thu ### ### 0.355 0.355 ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 29,875 0 ### ### 0.0
2008-Nov-04 Tue ### ### 0.355 ### 17,324 3,075 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 67,725 0 8.1 8.1 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu ### ### ### ### 95.4 95.4 0.0
2008-Oct-29 Wed ### ### ### ### 73,982 0 ### ### 0.0
2008-Oct-28 Tue ### 0.4 ### ### 67,558 ### 7.7 7.7 0.0
2008-Oct-27 Mon 0.4 0.43 ### ### 45.6 45.6 0.0
2008-Oct-24 Fri 0.41 0.41 0.4 0.4 72,846 ### ### ### 0.0
2008-Oct-23 Thu 0.41 0.41 0.4 0.4 33.2 33.2 0.0
2008-Oct-22 Wed 0.45 0.45 0.45 0.45 78.9 78.9 0.0
2008-Oct-21 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2008-Oct-20 Mon ### 0.46 ### 0.41 31.3 31.3 ###
2008-Oct-17 Fri 0.5 0.5 0.41 ### 84,477 ### ### ### 0.0
2008-Oct-16 Thu 0.46 0.46 0.4 0.46 82.6 82.6 0.0
2008-Oct-15 Wed 0.45 0.5 0.45 0.5 57,974 ### ### ### 0.0
2008-Oct-14 Tue ### 0.45 ### 0.45 112,158 ### ### ### 0.0
2008-Oct-13 Mon 0.43 0.43 ### ### ### ### 0.0
2008-Oct-10 Fri 0.46 0.46 0.4 0.45 110,740 ### 53.3 53.3 0.0
2008-Oct-09 Thu 0.45 0.45 0.44 0.44 ### ### ###
2008-Oct-08 Wed 0.5 0.54 0.4 0.5 ### ### 0.0
2008-Oct-07 Tue 0.485 0.485 0.41 0.48 90,722 ### ### ### 0.0
2008-Oct-06 Mon ### ### 0.49 ### ### ### 0.0
2008-Oct-03 Fri 0.5 ### 0.49 ### 92.7 92.7 0.0
2008-Oct-02 Thu 0.5 0.55 0.49 0.5 78.4 78.4 0.0
2008-Oct-01 Wed 0.49 ### 0.49 ### 28,570 ### ### ### 0.0
2008-Sep-30 Tue 0.51 0.51 0.47 0.47 ### ### ###
2008-Sep-29 Mon 0.54 0.55 0.51 0.55 88.4 88.4 ###
2008-Sep-26 Fri 0.55 0.55 0.54 0.55 ### ### ###
2008-Sep-25 Thu 0.575 0.575 0.54 0.54 ### ### 0.0
2008-Sep-24 Wed 0.54 0.55 0.54 0.55 ### ### ###
2008-Sep-23 Tue ### ### ### ### 9,486 0 ### ### 0.0
2008-Sep-22 Mon 0.545 0.56 0.54 0.54 ### ### 0.0
2008-Sep-19 Fri 0.52 0.52 0.5 0.51 ### ### ###
2008-Sep-18 Thu 0.5 0.51 0.5 0.5 60,348 30,475 ### ### 0.0
2008-Sep-17 Wed 0.52 0.52 0.5 0.5 19.9 19.9 0.0
2008-Sep-16 Tue 0.51 0.53 0.5 0.52 204,344 ### ### ### 0.0
2008-Sep-15 Mon 0.52 0.545 0.5 0.545 ### ### 0.0
2008-Sep-12 Fri 0.5 0.52 0.5 0.5 78,857 ### ### ### 0.0
2008-Sep-11 Thu ### 0.52 0.5 0.5 ### ### 0.0
2008-Sep-10 Wed 0.5 0.51 0.5 0.5 ### ### 0.0
2008-Sep-09 Tue 0.53 0.53 0.5 0.53 82,751 ### ### ### 0.0
2008-Sep-08 Mon 0.545 0.545 0.545 0.545 18,150 ### 62.2 62.2 0.0
2008-Sep-05 Fri 0.53 0.53 0.51 0.51 75,442 39,229 ### ### ###
2008-Sep-04 Thu 0.545 0.545 0.53 0.53 7,389 3,971 24.9 24.9 0.0
2008-Sep-03 Wed ### 0.545 0.53 0.545 49,556 ### 84.9 84.9 0.0
2008-Sep-02 Tue 0.53 0.545 0.53 0.53 65,145 ### ### ### 0.0
2008-Sep-01 Mon 0.54 0.555 0.53 0.53 18.6 18.6 0.0
2008-Aug-29 Fri 0.53 0.53 0.53 0.53 6,247 ### ### ### 0.0
2008-Aug-28 Thu 0.53 0.53 0.51 0.51 11.1 11.1 ###
2008-Aug-27 Wed ### ### 0.5 0.5 26.9 26.9 0.0
2008-Aug-26 Tue ### ### 0.5 ### 65.4 65.4 0.0
2008-Aug-25 Mon 0.53 0.53 0.5 0.5 6.8 6.8 0.0
2008-Aug-22 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2008-Aug-21 Thu 0.525 0.525 0.52 0.52 ### ### 0.0
2008-Aug-20 Wed 0.51 0.51 0.51 0.51 0 ###
2008-Aug-19 Tue 0.51 0.51 ### 0.51 ### ### ###
2008-Aug-18 Mon 0.51 0.51 ### ### ### ### 0.0
2008-Aug-15 Fri 0.54 0.54 0.51 0.51 6.3 6.3 ###
2008-Aug-14 Thu 0.54 0.54 0.52 0.52 12.2 12.2 0.0
2008-Aug-13 Wed 0.54 0.54 ### 0.52 18.7 18.7 0.0
2008-Aug-12 Tue 0.55 0.55 0.54 0.54 182,377 ### ### ### 0.0
2008-Aug-11 Mon 0.55 0.555 0.55 0.55 ### ### ###
2008-Aug-08 Fri ### ### 0.45 0.55 ### ### ###
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 33,040 0 ### ### 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu 0.72 0.72 0.655 0.655 2.5 2.5 ###
2008-Jul-30 Wed 0.72 0.72 0.72 0.72 ### ### ###
2008-Jul-29 Tue ### 0.76 ### 0.76 93,149 ### ### ### 0.1
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri ### 0.7 ### 0.7 109,650 38,377 ### ### ###
2008-Jul-24 Thu 0.625 0.71 0.625 ### 96.7 96.7 0.0
2008-Jul-23 Wed 0.57 ### 0.57 ### 95.4 95.4 0.0
2008-Jul-22 Tue 0.56 0.57 0.55 0.57 2,230,354 ### ### ### ###
2008-Jul-21 Mon 0.48 0.55 0.47 0.55 114,041 ### ### ### ###
2008-Jul-18 Fri 0.55 0.55 0.485 0.485 137,954 ### ### ### 0.0
2008-Jul-17 Thu 0.49 0.49 0.49 0.49 6,070 2,974 69.9 69.9 ###
2008-Jul-16 Wed 0.53 0.545 0.48 0.545 81,584 ### 84.6 84.6 0.0
2008-Jul-15 Tue 0.55 0.55 0.475 0.545 ### ### 0.0
2008-Jul-14 Mon 0.56 0.56 0.5 0.55 ### ### ###
2008-Jul-11 Fri 0.57 0.57 0.51 0.55 ### ### ###
2008-Jul-10 Thu 0.56 ### 0.56 0.56 73.4 73.4 ###
2008-Jul-09 Wed 0.57 0.57 0.56 0.56 28.7 28.7 ###
2008-Jul-08 Tue ### ### 0.57 ### 77,250 ### 84.2 84.2 0.0
2008-Jul-07 Mon 0.58 0.625 0.58 0.625 ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 5,147 0 66.6 66.6 0.0
2008-Jul-03 Thu ### ### 0.58 0.625 80.1 80.1 0.0
2008-Jul-02 Wed ### ### 0.585 ### 88,783 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 18.0 18.0 0.0
2008-Jun-30 Mon ### ### ### ### 793,155 0 12.4 12.4 0.0
2008-Jun-27 Fri 0.7 0.73 0.7 0.73 635,189 ### ### ### 0.1
2008-Jun-26 Thu 0.75 0.75 0.72 0.73 ### ### 0.1
2008-Jun-25 Wed 0.76 ### 0.72 0.75 33.1 33.1 ###
2008-Jun-24 Tue ### 0.73 ### 0.73 81.7 81.7 0.1
2008-Jun-23 Mon ### 0.72 ### ### 86.3 86.3 0.0
2008-Jun-20 Fri 0.675 0.745 ### 0.745 ### ### ###
2008-Jun-19 Thu 0.655 0.72 0.655 0.72 82,177 ### ### ### ###
2008-Jun-18 Wed ### 0.675 ### ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### 77,824 0 ### ### 0.0
2008-Jun-16 Mon 0.76 0.76 0.7 0.7 108,857 ### ### ### ###
2008-Jun-13 Fri 0.785 0.785 0.75 0.755 ### ### ###
2008-Jun-12 Thu 0.78 0.79 0.75 0.77 ### ### 0.1
2008-Jun-11 Wed 0.76 0.8 0.76 0.78 ### ### 0.1
2008-Jun-10 Tue 0.74 0.79 0.74 0.75 50,250 38,441 ### ### ###
2008-Jun-06 Fri ### 0.8 0.74 0.78 126,259 ### ### ### 0.1
2008-Jun-05 Thu 0.8 0.8 0.78 0.78 26.1 26.1 0.1
2008-Jun-04 Wed 0.81 0.84 0.8 0.81 ### ### 0.1
2008-Jun-03 Tue 0.825 0.85 ### 0.85 207,281 ### 90.3 90.3 ###
2008-Jun-02 Mon ### ### 0.85 0.85 ### ### ###
2008-May-30 Fri ### ### ### ### 5.5 5.5 0.0
2008-May-29 Thu 1 1 ### 0.985 ### ### ###
2008-May-28 Wed ### ### ### ### 196,159 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 91.5 91.5 0.0
2008-May-26 Mon 0.89 ### 0.89 1.025 392,889 ### ### ### ###
2008-May-23 Fri 0.78 0.87 0.78 0.87 ### ### 0.1
2008-May-22 Thu 0.76 ### 0.76 ### 9,648 ### ### ### 0.0
2008-May-21 Wed 0.775 0.775 0.76 0.76 19.4 19.4 0.1
2008-May-20 Tue 0.79 0.79 0.775 0.78 46,884 36,686 30.1 30.1 0.1
2008-May-19 Mon 0.78 ### 0.78 0.79 74.7 74.7 ###
2008-May-16 Fri 0.775 0.8 0.775 0.775 54,622 ### 65.2 65.2 0.1
2008-May-15 Thu 0.8 0.84 0.785 0.8 65.0 65.0 0.1
2008-May-14 Wed 0.79 0.79 0.77 0.775 90,581 70,653 20.7 20.7 0.1
2008-May-13 Tue ### 0.82 0.78 0.785 739,454 ### 11.7 11.7 ###
2008-May-12 Mon 0.785 0.785 0.785 0.785 0 ###
2008-May-09 Fri 0.79 0.8 0.785 0.785 37,943 ### 30.1 30.1 ###
2008-May-08 Thu 0.79 0.8 0.79 0.79 161,455 128,356 62.5 62.5 ###
2008-May-07 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2008-May-06 Tue 0.8 0.8 ### ### 29.9 29.9 0.0
2008-May-05 Mon 0.79 0.79 0.79 0.79 5,528 ### ### ### ###
2008-May-02 Fri 0.81 0.81 0.79 0.79 16.6 16.6 ###
2008-May-01 Thu 0.81 0.82 0.79 0.79 90,985 73,242 ### ### ###
2008-Apr-30 Wed 0.85 0.86 0.81 0.81 8.7 8.7 0.1
2008-Apr-29 Tue ### ### 0.84 0.84 ### ### ###
2008-Apr-28 Mon 0.89 ### 0.86 ### 78.1 78.1 0.0
2008-Apr-24 Thu 0.82 0.84 0.77 0.84 ### ### ###
2008-Apr-23 Wed 0.885 0.885 0.81 0.81 2.3 2.3 0.1
2008-Apr-22 Tue 0.87 0.87 0.85 0.85 ### ### ###
2008-Apr-21 Mon ### ### 0.85 0.85 7.7 7.7 ###
2008-Apr-18 Fri ### ### ### ### 6,987 0 89.9 89.9 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed 0.89 0.89 0.875 0.875 15,754 ### ### ### 0.1
2008-Apr-15 Tue 0.89 0.89 0.87 0.88 29,225 ### 22.3 22.3 0.1
2008-Apr-14 Mon ### ### ### ### 17.2 17.2 0.0
2008-Apr-11 Fri 1 ### ### ### 10.1 10.1 0.0
2008-Apr-10 Thu ### 1 ### ### 40,550 20,275 ### ### 0.0
2008-Apr-09 Wed 1.075 1.075 ### ### 101,241 ### 2.0 2.0 0.0
2008-Apr-08 Tue ### ### 1.075 1.075 16,346 8,785 ### ### ###
2008-Apr-07 Mon ### 1.155 ### ### 66.7 66.7 0.0
2008-Apr-04 Fri ### 1.27 ### ### 128,478 81,583 69.9 69.9 0.0
2008-Apr-03 Thu ### ### 0.88 ### 210,645 92,683 ### ### 0.0
2008-Apr-02 Wed 0.85 ### 0.85 ### 103,859 44,140 98.3 98.3 0.0
2008-Apr-01 Tue 0.79 0.79 0.79 0.79 0 ###
2008-Mar-31 Mon 0.79 0.79 0.79 0.79 0 ###
2008-Mar-28 Fri 0.85 0.85 0.77 0.79 4.1 4.1 ###
2008-Mar-27 Thu 0.845 ### 0.845 0.89 ### ### ###
2008-Mar-26 Wed 0.89 0.89 0.82 0.845 5.9 5.9 ###
2008-Mar-25 Tue ### ### 0.89 0.89 4.5 4.5 ###
2008-Mar-20 Thu 0.87 ### 0.855 ### ### ### 0.0
2008-Mar-19 Wed 0.985 ### ### ### ### ### 0.0
2008-Mar-18 Tue 0.84 0.84 0.84 0.84 0 ###
2008-Mar-17 Mon 0.84 0.84 0.84 0.84 0 ###
2008-Mar-14 Fri ### ### 0.8 0.84 110,143 44,057 1.9 1.9 ###
2008-Mar-13 Thu ### ### 0.85 0.85 1.7 1.7 ###
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 539,223 0 7.9 7.9 0.0
2008-Mar-10 Mon ### 1.4 ### 1 829,371 580,559 22.3 22.3 ###
2008-Mar-07 Fri ### ### ### ### 0 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed 1.27 1.27 0.8 ### 1,502,521 ### ### ### 0.0
2008-Mar-04 Tue 1.41 1.41 ### ### 179,149 ### ### ### 0.0
2008-Mar-03 Mon 1.49 1.49 ### 1.48 147,983 110,247 42.8 42.8 0.1
2008-Feb-29 Fri 1.5 ### 1.49 1.53 150,023 ### 79.4 79.4 ###
2008-Feb-28 Thu 1.58 ### 1.5 1.52 260,145 ### 13.5 13.5 0.1
2008-Feb-27 Wed 1.57 1.58 1.52 1.55 23.4 23.4 ###
2008-Feb-26 Tue 1.58 1.58 1.57 1.58 ### ### 0.1
2008-Feb-25 Mon ### ### ### ### 72,088 0 ### ### 0.0
2008-Feb-22 Fri ### ### ### ### 2,975 0 ### ### 0.0
2008-Feb-21 Thu 1.71 1.71 1.585 ### 150,671 ### ### ### 0.0
2008-Feb-20 Wed 1.78 1.79 1.71 1.71 ### ### 0.1
2008-Feb-19 Tue 1.79 ### 1.75 1.82 79.0 79.0 ###
2008-Feb-18 Mon 1.85 ### 1.8 1.85 74.6 74.6 0.1
2008-Feb-15 Fri 1.755 1.79 ### 1.785 81.0 81.0 0.1
2008-Feb-14 Thu 1.57 ### 1.55 ### 162,748 126,129 92.9 92.9 0.0
2008-Feb-13 Wed ### 1.71 1.5 1.57 ### ### 0.1
2008-Feb-12 Tue 1.8 1.8 ### ### 5.5 5.5 0.0
2008-Feb-11 Mon 1.855 1.855 1.855 1.855 81.6 81.6 0.1
2008-Feb-08 Fri ### ### 1.82 1.855 6.2 6.2 0.1
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 335,275 0 7.8 7.8 0.0
2008-Feb-05 Tue 2.25 2.25 ### ### 96,859 ### 13.7 13.7 0.0
2008-Feb-04 Mon 2.25 2.29 2.24 2.25 354,042 ### 70.4 70.4 ###
2008-Feb-01 Fri 2.2 2.29 ### 2.27 235,852 270,050 80.5 80.5 0.2
2008-Jan-31 Thu 2.25 2.25 ### 2.2 359,853 ### ### ### 0.2
2008-Jan-30 Wed 2.22 2.27 ### 2.25 417,522 473,887 ### ### ###
2008-Jan-29 Tue 2.2 2.27 ### ### 299,870 340,352 ### ### 0.0
2008-Jan-25 Fri 2 2.25 ### 2 ### ### 0.1
2008-Jan-24 Thu ### ### ### ### 28,920 0 ### ### 0.0
2008-Jan-23 Wed ### ### 1.76 ### 10.5 10.5 0.0
2008-Jan-22 Tue 2.29 2.29 ### ### 19.5 19.5 0.0
2008-Jan-21 Mon ### ### ### ### 46.3 46.3 0.0
2008-Jan-18 Fri ### ### ### ### 35.8 35.8 0.0
2008-Jan-17 Thu 2.45 2.45 2.4 2.41 ### ### 0.2
2008-Jan-16 Wed 2.55 2.55 ### 2.45 21.0 21.0 0.2
2008-Jan-15 Tue 2.41 2.59 2.4 2.45 ### ### 0.2
2008-Jan-14 Mon 2.54 2.54 2.4 2.4 8.3 8.3 ###
2008-Jan-11 Fri 2.46 2.59 2.46 2.55 93.2 93.2 0.2
2008-Jan-10 Thu 2.55 2.59 2.45 2.59 111,954 282,124 82.9 82.9 0.2
2008-Jan-09 Wed 2.54 ### 2.5 ### 111,149 ### ### ### 0.0
2008-Jan-08 Tue 2.55 2.58 2.52 2.55 ### ### 0.2
2008-Jan-07 Mon 2.58 ### 2.54 2.55 58,988 ### ### ### 0.2
2008-Jan-04 Fri 2.59 ### 2.59 ### 81.2 81.2 0.0
2008-Jan-03 Thu ### ### 2.58 2.59 46,888 60,485 32.8 32.8 0.2
2008-Jan-02 Wed ### ### ### ### 25,956 0 ### ### 0.0
2007-Dec-31 Mon ### ### 2.58 ### 63,980 ### 70.3 70.3 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon ### ### ### ### ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 68,242 0 64.1 64.1 0.0
2007-Dec-20 Thu ### ### ### ### 39.1 39.1 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### 2.52 ### 329,350 414,981 ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 49,750 0 63.8 63.8 0.0
2007-Dec-14 Fri ### 2.7 ### ### ### ### 0.0
2007-Dec-13 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2007-Dec-12 Wed ### ### ### ### 130,174 0 ### ### 0.0
2007-Dec-11 Tue ### 2.71 ### 2.7 ### ### 0.2
2007-Dec-10 Mon 2.7 2.7 ### 2.7 ### ### 0.2
2007-Dec-07 Fri ### 2.7 ### 2.7 73.1 73.1 0.2
2007-Dec-06 Thu 2.7 2.7 ### ### 30.7 30.7 0.0
2007-Dec-05 Wed 2.73 2.73 2.7 2.7 ### ### 0.2
2007-Dec-04 Tue 2.75 2.75 2.7 2.7 ### ### 0.2
2007-Dec-03 Mon 2.74 2.77 ### 2.77 79.2 79.2 0.2
2007-Nov-30 Fri ### 2.75 ### 2.75 ### ### ###
2007-Nov-29 Thu 2.7 2.7 ### ### ### ### 0.0
2007-Nov-28 Wed 2.73 2.74 2.7 2.7 42,052 114,381 ### ### 0.2
2007-Nov-27 Tue 2.76 2.77 2.74 2.74 ### ### 0.2
2007-Nov-26 Mon 2.78 2.78 2.74 2.76 63,656 ### 29.2 29.2 0.2
2007-Nov-23 Fri ### 2.79 ### 2.78 221,688 309,254 92.9 92.9 0.2
2007-Nov-22 Thu ### ### ### ### 75.9 75.9 0.0
2007-Nov-21 Wed ### 2.72 2.56 2.7 81.5 81.5 0.2
2007-Nov-20 Tue 2.7 2.75 ### ### 117,444 161,485 ### ### 0.0
2007-Nov-19 Mon 2.79 2.79 2.72 2.72 244,978 ### ### ### 0.2
2007-Nov-16 Fri 2.79 2.8 2.78 2.78 ### ### 0.2
2007-Nov-15 Thu 2.77 2.8 2.77 2.79 ### ### ###
2007-Nov-14 Wed 2.82 2.82 2.76 2.77 21.6 21.6 0.2
2007-Nov-13 Tue 2.78 2.78 2.74 2.76 ### ### 0.2
2007-Nov-12 Mon 2.76 2.82 2.7 2.8 85.4 85.4 0.2
2007-Nov-09 Fri 2.77 2.84 2.7 2.84 65,682 ### ### ### 0.2
2007-Nov-08 Thu 2.8 2.85 2.76 2.77 ### ### 0.2
2007-Nov-07 Wed 2.85 2.85 2.85 2.85 22,444 ### ### ### ###
2007-Nov-06 Tue 2.85 ### 2.79 2.85 64.9 64.9 ###
2007-Nov-05 Mon ### ### 2.84 2.85 37.4 37.4 ###
2007-Nov-02 Fri ### ### 2.88 2.88 91,924 132,370 25.9 25.9 0.2
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 70.1 70.1 0.0
2007-Oct-29 Mon ### ### ### ### 80,625 0 ### ### 0.0
2007-Oct-26 Fri ### 3 ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### 3 3 36.9 36.9 0.2
2007-Oct-23 Tue ### ### 3 ### ### ### 0.0
2007-Oct-22 Mon 3 3 ### ### 31.8 31.8 0.0
2007-Oct-19 Fri 3 ### 3 3 39,426 ### 68.5 68.5 0.2
2007-Oct-18 Thu 3 ### 3 3 28,857 43,285 ### ### 0.2
2007-Oct-17 Wed 3 ### ### ### 61,654 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 34.3 34.3 0.0
2007-Oct-15 Mon ### ### ### ### 109,078 0 ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 69.0 69.0 0.0
2007-Oct-11 Thu ### ### 3 ### 62.7 62.7 0.0
2007-Oct-10 Wed ### ### ### ### 57,827 0 32.6 32.6 0.0
2007-Oct-09 Tue ### ### ### ### 101,275 0 ### ### 0.0
2007-Oct-08 Mon ### ### 3 3 26.7 26.7 0.2
2007-Oct-05 Fri ### ### 3 ### 63,884 95,826 28.7 28.7 0.0
2007-Oct-04 Thu ### ### ### ### 72,778 0 40.2 40.2 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### 3 ### 3 74.1 74.1 0.2
2007-Sep-28 Fri ### 3 ### 3 ### ### 0.2
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### ### 3 ### 73.1 73.1 0.0
2007-Sep-25 Tue 3 ### 3 ### 66.4 66.4 0.0
2007-Sep-24 Mon ### ### 3 3 32.1 32.1 0.2
2007-Sep-21 Fri 3 ### ### ### 98,280 0 ### ### 0.0
2007-Sep-20 Thu ### ### 3 3 31.8 31.8 0.2
2007-Sep-19 Wed ### ### ### ### 54,985 0 30.6 30.6 0.0
2007-Sep-18 Tue ### ### 3 ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 24.8 24.8 0.0
2007-Sep-14 Fri ### ### ### ### 109,327 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 55,788 0 77.5 77.5 0.0
2007-Sep-12 Wed ### ### ### ### 78.7 78.7 0.0
2007-Sep-11 Tue ### ### ### ### 76.6 76.6 0.0
2007-Sep-10 Mon ### ### ### ### 22.4 22.4 0.0
2007-Sep-07 Fri 3 3 ### ### 37,775 ### 22.7 22.7 0.0
2007-Sep-06 Thu ### ### ### ### 29.9 29.9 0.0
2007-Sep-05 Wed 3 ### ### 3 151,485 0 72.1 72.1 0.2
2007-Sep-04 Tue ### 3 ### ### 33.7 33.7 0.0
2007-Sep-03 Mon 3 ### ### ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 66,788 0 ### ### 0.0
2007-Aug-30 Thu ### ### 3 ### 70.1 70.1 0.0
2007-Aug-29 Wed ### ### ### ### 43,071 0 60.0 60.0 0.0
2007-Aug-28 Tue ### ### ### ### 28,786 0 19.1 19.1 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### 3 ### ### 0.2
2007-Aug-23 Thu ### ### 3 ### 19.4 19.4 0.0
2007-Aug-22 Wed ### ### ### ### 60,827 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### 31.1 31.1 0.0
2007-Aug-20 Mon ### ### ### 3 20.8 20.8 0.2
2007-Aug-17 Fri ### ### ### ### 298,583 0 25.3 25.3 0.0
2007-Aug-16 Thu ### ### 2.76 ### 213,189 ### 30.9 30.9 0.0
2007-Aug-15 Wed ### ### ### ### 40.7 40.7 0.0
2007-Aug-14 Tue 3.24 3.24 ### ### 64,856 ### 37.9 37.9 0.0
2007-Aug-13 Mon 3.2 3.25 ### 3.21 ### ### ###
2007-Aug-10 Fri 3.22 3.25 ### 3.25 157,547 ### 75.7 75.7 0.2
2007-Aug-09 Thu 3.28 ### 3.28 ### ### ### 0.0
2007-Aug-08 Wed ### 3.25 ### 3.25 94.4 94.4 0.2
2007-Aug-07 Tue ### 3.2 ### ### 511,051 817,681 16.6 16.6 0.0
2007-Aug-06 Mon ### ### ### ### ### ### 0.0
2007-Aug-03 Fri ### ### ### 3.25 629,046 0 28.6 28.6 0.2
2007-Aug-02 Thu 3.44 3.45 ### ### ### ### 0.0
1997-Apr-07 Mon 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-27 Thu 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-26 Wed 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-25 Tue 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-24 Mon 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-21 Fri 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-20 Thu 0.76 0.76 0.76 0.76 0 0.1
1997-Mar-19 Wed 0.76 0.76 0.76 0.76 0 0.1
1997-Feb-26 Wed 0.76 0.76 0.76 0.76 286,451 ### 70.5 70.5 0.1
1997-Feb-25 Tue 0.77 0.77 0.76 0.76 235,359 180,049 18.6 18.6 0.1
1997-Feb-24 Mon 0.76 0.77 0.76 0.76 191,578 146,557 72.0 72.0 0.1
1997-Feb-21 Fri 0.77 0.77 0.76 0.77 64.1 64.1 0.1
1997-Feb-20 Thu 0.76 0.77 0.76 0.77 25,740 ### ### ### 0.1
1997-Feb-19 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
1997-Feb-18 Tue 0.76 0.77 0.76 0.76 69.4 69.4 0.1
1997-Feb-17 Mon 0.76 0.78 0.76 0.77 ### ### 0.1
1997-Feb-14 Fri 0.77 0.77 0.76 0.76 ### ### 0.1
1997-Feb-13 Thu 0.76 0.77 0.76 0.77 340,424 260,424 ### ### 0.1
1997-Feb-12 Wed 0.77 0.77 0.76 0.77 66.0 66.0 0.1
1997-Feb-11 Tue 0.76 0.78 0.76 0.77 72,140 55,547 81.7 81.7 0.1
1997-Feb-10 Mon 0.77 0.78 0.77 0.77 ### ### 0.1
1997-Feb-07 Fri 0.775 0.79 0.76 0.77 21.7 21.7 0.1
1997-Feb-06 Thu 0.771 0.78 0.76 0.78 6,463,949 4,977,240 ### ### 0.1
1997-Feb-05 Wed 0.78 0.79 0.77 0.78 2,320,450 1,809,951 ### ### 0.1
1997-Feb-04 Tue 0.772 0.79 0.772 0.78 1,748,543 ### ### ### 0.1
1997-Feb-03 Mon ### 0.82 0.77 0.77 3,193,359 2,538,720 4.1 4.1 0.1
1997-Jan-31 Fri 0.78 0.81 0.78 0.81 5,314,720 ### ### ### 0.1
1997-Jan-30 Thu ### ### 0.78 0.78 ### ### 0.1
1997-Jan-29 Wed 0.78 0.8 0.78 0.79 1,728,589 1,365,585 78.1 78.1 ###
1997-Jan-28 Tue 0.789 0.79 0.78 0.78 ### ### 0.1
1997-Jan-24 Fri ### 0.82 0.76 0.79 ### ### ###
1997-Jan-23 Thu 0.76 0.76 0.75 0.75 434,174 ### 15.9 15.9 ###
1997-Jan-22 Wed 0.75 0.76 0.75 0.75 ### ### ###
1997-Jan-21 Tue 0.75 0.76 0.75 0.75 76.8 76.8 ###
1997-Jan-20 Mon 0.75 0.76 0.74 0.75 ### ### ###
1997-Jan-17 Fri 0.74 0.75 0.74 0.74 ### ### 0.1
1997-Jan-16 Thu 0.75 0.75 0.74 0.75 1,043,821 777,646 ### ### ###
1997-Jan-15 Wed 0.75 0.76 0.75 0.75 3,311,145 ### ### ### ###
1997-Jan-14 Tue 0.75 0.76 0.74 0.75 75.3 75.3 ###
1997-Jan-13 Mon ### 0.76 ### 0.75 88.0 88.0 ###
1997-Jan-10 Fri 0.827 ### 0.77 0.78 ### ### 0.1
1997-Jan-09 Thu ### 0.83 ### 0.81 86.2 86.2 0.1
1997-Jan-08 Wed ### 0.82 0.79 0.79 ### ### ###
1997-Jan-07 Tue ### 0.82 0.76 0.8 19,349,648 15,286,221 77.5 77.5 0.1
1997-Jan-06 Mon ### 0.81 ### 0.79 4,480,558 1,814,625 ### ### ###
1997-Jan-03 Fri 0.75 0.76 0.75 0.75 763,482 576,428 76.6 76.6 ###
1997-Jan-02 Thu 0.74 0.76 0.74 0.75 3,269,182 2,451,886 ### ### ###
1996-Dec-31 Tue 0.74 0.74 0.74 0.74 266,322 197,078 63.6 63.6 0.1
1996-Dec-30 Mon 0.74 0.75 0.74 0.74 67.8 67.8 0.1
1996-Dec-27 Fri 0.74 0.75 0.74 0.74 ### ### 0.1
1996-Dec-24 Tue 0.756 0.76 0.74 0.75 6,565,874 ### ### ### ###
1996-Dec-23 Mon 0.751 0.77 0.751 0.77 966,876 ### ### ### 0.1
1996-Dec-20 Fri 0.75 0.76 0.75 0.75 ### ### ###
1996-Dec-19 Thu 0.75 0.75 0.74 0.75 1,297,254 966,454 ### ### ###
1996-Dec-18 Wed 0.75 0.76 0.75 0.75 1,814,348 ### ### ### ###
1996-Dec-17 Tue 0.753 0.76 0.74 0.75 ### ### ###
1996-Dec-16 Mon 0.76 0.77 0.76 0.76 1,055,429 ### ### ### 0.1
1996-Dec-13 Fri ### 0.77 0.76 0.76 35.6 35.6 0.1
1996-Dec-12 Thu 0.76 0.77 0.76 0.76 ### ### 0.1
1996-Dec-11 Wed ### 0.77 0.76 0.76 36.3 36.3 0.1
1996-Dec-10 Tue ### 0.77 0.76 0.76 23.3 23.3 0.1
1996-Dec-09 Mon 0.76 0.76 0.75 0.76 2,177,325 1,643,880 67.8 67.8 0.1
1996-Dec-06 Fri 0.788 0.79 0.75 0.75 ### ### ###
1996-Dec-05 Thu 0.756 0.78 0.75 0.77 84.1 84.1 0.1
1996-Dec-04 Wed 0.76 0.76 0.75 0.75 2,372,050 ### 22.9 22.9 ###
1996-Dec-03 Tue 0.757 0.77 0.75 0.76 4,431,352 3,367,827 75.1 75.1 0.1
1996-Dec-02 Mon 0.74 0.77 0.74 0.77 ### ### 0.1
1996-Nov-29 Fri 0.759 0.76 0.74 0.74 ### ### 0.1
1996-Nov-28 Thu 0.76 0.77 0.727 0.75 ### ### ###
1996-Nov-27 Wed 0.55 0.59 0.55 0.58 94.0 94.0 ###
1996-Nov-26 Tue ### 0.57 0.55 0.55 1,368,882 766,573 ### ### ###
1996-Nov-25 Mon 0.58 0.59 0.57 0.57 ### ### ###
1996-Nov-22 Fri 0.571 0.59 0.56 0.58 83.7 83.7 ###
1996-Nov-21 Thu 0.59 ### 0.58 0.59 4,224,641 1,225,145 ### ### 0.0
1996-Nov-20 Wed 0.56 0.59 0.56 0.59 6,633,185 3,814,081 ### ### 0.0
1996-Nov-19 Tue ### 0.57 0.56 0.56 774,658 437,681 30.6 30.6 ###
1996-Nov-18 Mon 0.57 0.57 0.56 0.57 1,701,670 961,443 ### ### ###
1996-Nov-15 Fri 0.56 0.57 0.55 0.57 82.5 82.5 ###
1996-Nov-14 Thu 0.57 0.57 0.56 0.57 4,011,480 2,266,486 ### ### ###
1996-Nov-13 Wed 0.55 0.56 0.55 0.55 1,570,240 871,483 70.5 70.5 ###
1996-Nov-12 Tue 0.55 0.56 0.54 0.55 4,994,329 2,746,880 75.1 75.1 ###
1996-Nov-11 Mon 0.55 0.56 0.55 0.56 91,983 51,050 89.7 89.7 ###
1996-Nov-07 Thu ### ### 0.55 0.55 ### ### ###
1996-Nov-06 Wed 0.56 0.56 0.55 0.55 9.7 9.7 ###
1996-Nov-05 Tue 0.56 0.57 0.55 0.55 271,283 ### 9.0 9.0 ###
1996-Nov-04 Mon 0.55 0.56 0.55 0.56 428,550 237,845 ### ### ###
1996-Nov-01 Fri 0.55 0.56 0.55 0.56 86.7 86.7 ###
1996-Oct-31 Thu 0.57 0.57 0.55 0.55 1,613,959 ### ### ### ###
1996-Oct-30 Wed 0.57 0.57 0.56 0.57 235,041 ### 66.8 66.8 ###
1996-Oct-29 Tue 0.57 0.59 0.57 0.57 ### ### ###
1996-Oct-28 Mon 0.56 0.58 0.56 0.57 86.2 86.2 ###
1996-Oct-25 Fri 0.59 0.59 0.56 0.56 ### ### ###
1996-Oct-24 Thu ### ### 0.59 ### ### ### 0.0
1996-Oct-23 Wed 0.59 ### 0.58 ### ### ### 0.0
1996-Oct-22 Tue ### ### 0.58 0.59 25.1 25.1 0.0
1996-Oct-21 Mon 0.57 0.59 0.57 0.59 91.8 91.8 0.0
1996-Oct-18 Fri 0.55 0.57 0.55 0.57 ### ### ###
1996-Oct-17 Thu 0.57 0.57 0.55 0.55 ### ### ###
1996-Oct-16 Wed 0.55 0.56 0.55 0.56 86.4 86.4 ###
1996-Oct-15 Tue 0.55 0.56 0.55 0.55 ### ### ###
1996-Oct-14 Mon 0.55 0.57 0.55 0.55 ### ### ###
1996-Oct-11 Fri 0.56 0.56 0.54 0.55 13.8 13.8 ###
1996-Oct-10 Thu ### 0.56 ### 0.55 ### ### ###
1996-Oct-09 Wed 0.541 0.55 0.54 0.54 ### ### 0.0
1996-Oct-08 Tue 0.54 0.55 0.53 0.54 73.2 73.2 0.0
1996-Oct-07 Mon 0.55 0.55 0.54 0.55 ### ### ###
1996-Oct-04 Fri 0.54 0.55 0.54 0.55 ### ### ###
1996-Oct-03 Thu 0.54 0.56 0.53 0.54 ### ### 0.0
1996-Oct-02 Wed ### 0.54 0.51 0.54 95.0 95.0 0.0
1996-Oct-01 Tue 0.52 0.52 0.51 0.52 70.9 70.9 0.0
1996-Sep-30 Mon ### ### 0.52 0.53 ### ### 0.0
1996-Sep-27 Fri 0.51 0.54 0.51 0.54 96.7 96.7 0.0
1996-Sep-26 Thu 0.54 0.54 0.52 0.52 4.7 4.7 0.0
1996-Sep-25 Wed 0.52 0.54 0.52 0.54 92.7 92.7 0.0
1996-Sep-24 Tue ### 0.52 0.51 0.51 19.0 19.0 ###
1996-Sep-23 Mon 0.52 0.52 0.51 0.51 ### ### ###
1996-Sep-20 Fri ### 0.52 0.51 0.51 ### ### ###
1996-Sep-19 Thu 0.52 0.53 0.51 0.52 ### ### 0.0
1996-Sep-18 Wed 0.54 0.54 0.51 0.51 2.1 2.1 ###
1996-Sep-17 Tue 0.52 0.53 0.52 0.53 ### ### 0.0
1996-Sep-16 Mon 0.52 0.52 0.51 0.51 12.9 12.9 ###
1996-Sep-13 Fri 0.51 0.52 0.51 0.51 ### ### ###
1996-Sep-12 Thu 0.51 0.52 0.51 0.52 ### ### 0.0
1996-Sep-11 Wed 0.53 0.53 0.5 0.5 2.9 2.9 0.0
1996-Sep-10 Tue 0.54 0.54 0.52 0.53 13.6 13.6 0.0
1996-Sep-09 Mon 0.527 0.54 0.52 0.54 ### ### 0.0
1996-Sep-06 Fri 0.52 0.53 0.52 0.52 72.6 72.6 0.0
1996-Sep-05 Thu 0.529 0.53 0.52 0.53 72.1 72.1 0.0
1996-Sep-04 Wed 0.54 0.55 0.52 0.53 ### ### 0.0
1996-Sep-03 Tue 0.55 0.55 0.54 0.54 13.6 13.6 0.0
1996-Sep-02 Mon 0.558 0.559 0.54 0.55 14.2 14.2 ###
1996-Aug-30 Fri 0.56 0.56 0.54 0.55 10.1 10.1 ###
1996-Aug-29 Thu 0.56 0.57 0.56 0.57 86.3 86.3 ###
1996-Aug-28 Wed 0.57 0.57 0.56 0.57 ### ### ###
1996-Aug-27 Tue ### 0.57 0.56 0.57 79.2 79.2 ###
1996-Aug-26 Mon 0.56 0.57 0.56 0.57 ### ### ###
1996-Aug-23 Fri 0.57 0.57 0.56 0.57 70.1 70.1 ###
1996-Aug-22 Thu 0.58 0.58 0.56 0.57 ### ### ###
1996-Aug-21 Wed 0.57 0.58 0.56 0.58 ### ### ###
1996-Aug-20 Tue 0.581 ### 0.58 0.58 ### ### ###
1996-Aug-19 Mon 0.582 0.59 0.58 0.59 ### ### 0.0
1996-Aug-16 Fri 0.579 0.59 0.579 0.59 ### ### 0.0
1996-Aug-15 Thu ### ### 0.58 0.58 ### ### ###
1996-Aug-14 Wed ### ### 0.58 0.59 5.4 5.4 0.0
1996-Aug-13 Tue 0.525 0.57 0.522 0.57 ### ### ###
1996-Aug-12 Mon ### 0.53 ### 0.52 ### ### 0.0
1996-Aug-09 Fri ### ### 0.49 0.5 4.8 4.8 0.0
1996-Aug-08 Thu 0.541 0.542 0.51 0.51 ### ### ###
1996-Aug-07 Wed ### 0.57 0.54 0.55 ### ### ###
1996-Aug-06 Tue 0.579 0.579 0.56 0.57 12.7 12.7 ###
1996-Aug-05 Mon 0.553 0.56 0.55 0.56 81.1 81.1 ###
1996-Aug-02 Fri 0.544 0.544 0.53 0.54 19.6 19.6 0.0
1996-Aug-01 Thu 0.54 0.54 0.53 0.54 68.6 68.6 0.0
1996-Jul-31 Wed ### 0.53 0.51 0.52 ### ### 0.0
1996-Jul-30 Tue 0.523 0.53 0.51 0.52 ### ### 0.0
1996-Jul-29 Mon 0.54 0.54 0.52 0.53 ### ### 0.0
1996-Jul-26 Fri 0.52 0.54 0.52 0.54 93.9 93.9 0.0
1996-Jul-25 Thu 0.528 0.53 0.52 0.52 ### ### 0.0
1996-Jul-24 Wed 0.545 0.55 0.51 0.52 ### ### 0.0
1996-Jul-23 Tue 0.54 0.55 0.54 0.54 78.9 78.9 0.0
1996-Jul-22 Mon 0.543 0.55 0.52 0.53 ### ### 0.0
1996-Jul-19 Fri ### 0.55 0.53 0.55 ### ### ###
1996-Jul-18 Thu 0.53 0.53 0.51 0.51 ### ### ###
1996-Jul-17 Wed ### 0.55 0.51 0.53 ### ### 0.0
1996-Jul-16 Tue 0.54 0.541 0.52 0.53 ### ### 0.0
1996-Jul-15 Mon 0.57 0.58 0.55 0.57 ### ### ###
1996-Jul-12 Fri ### 0.58 0.56 0.58 ### ### ###
1996-Jul-11 Thu 0.58 0.59 0.57 0.58 79.8 79.8 ###
1996-Jul-10 Wed ### ### 0.57 0.59 ### ### 0.0
1996-Jul-09 Tue 0.56 0.59 0.56 0.59 97.2 97.2 0.0
1996-Jul-08 Mon ### 0.57 0.55 0.55 ### ### ###
1996-Jul-05 Fri 0.58 0.58 0.56 0.57 ### ### ###
1996-Jul-04 Thu 0.59 0.59 0.56 0.58 ### ### ###
1996-Jul-03 Wed 0.623 0.623 0.58 0.59 3.3 3.3 0.0
1996-Jul-02 Tue 0.627 ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 70.7 70.7 0.0


Server processing from 2025-11-18 07:32:31 thru 2025-11-18 07:32:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000