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

Currently Sun 24-Jun-16 12:39:51 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

(HSN) HANSEN TECHNOLOGIES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for HSN    Limits Next Section


Company Details for (HSN) HANSEN TECHNOLOGIES LIMITED

Listing Code HSN
Listing Name HANSEN TECHNOLOGIES LIMITED
GICS Sector Software & Services
ISIN Name HANSEN TECHNOLOGIES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HSN3


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for HSN .. Friday 14th June 2024

HSN 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 0.0
MAX ### ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

600 Days for (HSN) HANSEN TECHNOLOGIES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.22
2017-Mar-02 Thu 3.25 3.25 ### ### ### ### 0.0
2017-Mar-01 Wed ### ### ### ### ### ### 0.0
2017-Feb-28 Tue 3.28 ### 3.25 3.26 ### ### 0.2
2017-Feb-27 Mon ### ### 3.25 3.25 ### ### 0.2
2017-Feb-24 Fri 3.4 3.4 ### 3.25 ### ### 0.2
2017-Feb-23 Thu 3.29 3.42 3.26 ### 89.5 89.5 0.0
2017-Feb-22 Wed 3.29 ### 3.25 3.26 27.9 27.9 0.2
2017-Feb-21 Tue ### ### 3.28 3.29 ### ### ###
2017-Feb-20 Mon ### ### 3.29 ### 1,484,976 2,442,785 2.9 2.9 0.0
2017-Feb-17 Fri 3.74 3.75 ### ### 1,266,026 ### ### ### 0.0
2017-Feb-16 Thu 3.89 3.89 3.2 3.74 2,323,087 8,235,343 ### ### 0.3
2017-Feb-15 Wed ### ### ### ### 523,887 0 ### ### 0.0
2017-Feb-14 Tue ### ### ### ### ### ### 0.0
2017-Feb-13 Mon ### ### ### ### 188,973 0 ### ### 0.0
2017-Feb-10 Fri 3.86 ### 3.86 ### 238,346 ### ### ### 0.0
2017-Feb-09 Thu 3.78 3.87 3.74 3.86 85.3 85.3 0.3
2017-Feb-08 Wed 3.73 3.78 ### 3.73 66.3 66.3 ###
2017-Feb-07 Tue 3.77 3.8 3.75 3.79 161,271 ### 76.5 76.5 ###
2017-Feb-06 Mon 3.89 ### 3.78 3.78 15.1 15.1 0.3
2017-Feb-03 Fri 3.82 ### 3.82 3.89 247,044 471,854 85.7 85.7 0.3
2017-Feb-02 Thu 3.79 3.83 3.73 3.81 ### ### 0.3
2017-Feb-01 Wed 3.85 3.86 3.75 3.78 505,227 1,922,388 ### ### 0.3
2017-Jan-31 Tue ### ### 3.8 3.86 ### ### 0.3
2017-Jan-30 Mon ### ### 3.85 ### 373,175 ### ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 19.2 19.2 0.0
2017-Jan-25 Wed 3.88 ### 3.87 ### 319,955 ### ### ### 0.0
2017-Jan-24 Tue 3.8 ### 3.79 3.86 ### ### 0.3
2017-Jan-23 Mon 3.75 3.82 3.74 3.82 ### ### 0.3
2017-Jan-20 Fri ### 3.76 ### 3.74 ### ### 0.3
2017-Jan-19 Thu 3.7 3.75 3.675 ### ### ### 0.0
2017-Jan-18 Wed 3.7 3.76 ### 3.7 ### ### 0.3
2017-Jan-17 Tue 3.71 3.73 ### 3.7 147,128 ### 36.6 36.6 0.3
2017-Jan-16 Mon 3.75 3.77 3.71 3.71 22.8 22.8 ###
2017-Jan-13 Fri 3.7 3.78 ### 3.74 299,657 566,351 84.8 84.8 0.3
2017-Jan-12 Thu 3.79 3.79 3.7 3.7 435,581 1,631,250 13.4 13.4 0.3
2017-Jan-11 Wed 3.75 3.77 ### 3.76 74.7 74.7 0.3
2017-Jan-10 Tue 3.86 3.88 3.74 3.75 302,479 1,152,444 10.0 10.0 0.3
2017-Jan-09 Mon ### ### 3.85 3.87 17.1 17.1 ###
2017-Jan-06 Fri ### ### ### ### 16.6 16.6 0.0
2017-Jan-05 Thu ### ### ### ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 33.9 33.9 0.0
2017-Jan-03 Tue ### ### ### ### 229,186 0 ### ### 0.0
2016-Dec-30 Fri ### ### ### ### ### ### 0.0
2016-Dec-29 Thu 3.87 ### 3.85 ### 76.2 76.2 0.0
2016-Dec-28 Wed 3.83 3.88 3.81 3.86 128,841 ### ### ### 0.3
2016-Dec-23 Fri 3.8 3.84 3.8 3.83 81.4 81.4 ###
2016-Dec-22 Thu 3.83 3.89 3.79 3.79 ### ### ###
2016-Dec-21 Wed 3.8 3.85 3.77 3.83 217,084 ### ### ### ###
2016-Dec-20 Tue 3.8 3.81 3.72 3.76 449,149 1,691,045 ### ### 0.3
2016-Dec-19 Mon 3.76 3.85 3.74 3.81 543,870 2,063,986 85.1 85.1 0.3
2016-Dec-16 Fri 3.79 3.84 3.73 3.79 498,545 ### 72.3 72.3 ###
2016-Dec-15 Thu 3.88 3.89 3.78 3.8 ### ### ###
2016-Dec-14 Wed 3.86 ### 3.83 3.88 312,286 598,027 ### ### 0.3
2016-Dec-13 Tue ### ### 3.8 3.82 700,242 1,330,459 14.6 14.6 0.3
2016-Dec-12 Mon 4 ### ### ### 424,552 0 19.6 19.6 0.0
2016-Dec-09 Fri ### ### ### ### 724,871 0 ### ### 0.0
2016-Dec-08 Thu ### 3.87 ### 3.81 ### ### 0.3
2016-Dec-07 Wed 3.8 3.82 3.59 ### 7.9 7.9 0.0
2016-Dec-06 Tue ### ### ### 3.8 1,294,283 0 ### ### ###
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### 471,379 0 5.3 5.3 0.0
2016-Dec-01 Thu ### ### 4.26 4.28 281,176 ### ### ### 0.3
2016-Nov-30 Wed ### ### 4.28 ### 338,427 ### 75.7 75.7 0.0
2016-Nov-29 Tue 4.26 ### 4.25 ### 433,973 ### 88.4 88.4 0.0
2016-Nov-28 Mon 4.27 ### 4.26 4.26 264,653 ### ### ### 0.3
2016-Nov-25 Fri ### ### 4.23 4.25 ### ### ###
2016-Nov-24 Thu ### ### ### 4.29 92.8 92.8 ###
2016-Nov-23 Wed ### ### ### ### ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 421,323 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 72.6 72.6 0.0
2016-Nov-18 Fri ### ### ### ### 88.6 88.6 0.0
2016-Nov-17 Thu 4 4 ### ### ### ### 0.0
2016-Nov-16 Wed ### ### 4 ### 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### ### ### 239,852 0 ### ### 0.0
2016-Nov-11 Fri ### 4.4 ### ### 425,276 ### 10.6 10.6 0.0
2016-Nov-10 Thu 4.25 ### 4.22 ### 74.5 74.5 0.0
2016-Nov-09 Wed ### 4.4 ### ### 746,482 ### 18.8 18.8 0.0
2016-Nov-08 Tue ### ### ### 4.25 ### ### ###
2016-Nov-07 Mon ### ### ### ### 345,720 0 73.5 73.5 0.0
2016-Nov-04 Fri ### ### ### ### 27.4 27.4 0.0
2016-Nov-03 Thu ### ### ### ### 27.3 27.3 0.0
2016-Nov-02 Wed ### ### 4 ### ### ### 0.0
2016-Nov-01 Tue ### ### ### ### 33.4 33.4 0.0
2016-Oct-31 Mon ### ### ### ### 190,053 0 70.6 70.6 0.0
2016-Oct-28 Fri ### ### ### ### 25.7 25.7 0.0
2016-Oct-27 Thu ### ### ### ### 329,982 0 89.2 89.2 0.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue 4.24 4.24 ### ### 263,776 ### 14.6 14.6 0.0
2016-Oct-24 Mon 4.2 4.27 ### 4.24 82.9 82.9 0.3
2016-Oct-21 Fri ### ### ### 4.2 332,246 0 10.2 10.2 ###
2016-Oct-20 Thu ### ### ### ### ### ### 0.0
2016-Oct-19 Wed 4.27 ### 4.25 ### 175,975 373,946 79.0 79.0 0.0
2016-Oct-18 Tue 4.29 ### 4.2 4.27 209,453 439,851 30.3 30.3 ###
2016-Oct-17 Mon 4.44 4.44 4.28 ### 211,078 ### ### ### 0.0
2016-Oct-14 Fri 4.48 4.49 4.4 4.44 ### ### 0.3
2016-Oct-13 Thu 4.5 4.52 4.42 4.42 18.9 18.9 0.3
2016-Oct-12 Wed 4.59 4.59 4.48 4.5 317,359 1,439,223 ### ### ###
2016-Oct-11 Tue 4.58 4.59 4.55 4.58 70.9 70.9 0.3
2016-Oct-10 Mon 4.58 ### 4.51 4.58 ### ### 0.3
2016-Oct-07 Fri 4.57 ### 4.51 4.55 ### ### 0.3
2016-Oct-06 Thu ### 4.7 4.56 4.57 288,050 1,333,671 17.4 17.4 ###
2016-Oct-05 Wed 4.73 4.75 ### ### 240,651 571,546 ### ### 0.0
2016-Oct-04 Tue ### 4.73 ### 4.73 ### ### 0.3
2016-Oct-03 Mon ### ### ### ### ### ### 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu 4.55 4.71 4.55 ### 415,250 ### 84.1 84.1 0.0
2016-Sep-28 Wed 4.58 ### 4.54 4.57 ### ### ###
2016-Sep-27 Tue ### ### 4.53 4.53 19.8 19.8 ###
2016-Sep-26 Mon 4.53 ### 4.485 ### 84.3 84.3 0.0
2016-Sep-23 Fri 4.5 4.53 4.48 4.51 64.7 64.7 0.3
2016-Sep-22 Thu 4.56 4.58 4.47 4.48 ### ### ###
2016-Sep-21 Wed ### ### 4.5 4.51 17.7 17.7 0.3
2016-Sep-20 Tue 4.5 4.59 4.48 4.59 560,989 2,544,085 ### ### 0.3
2016-Sep-19 Mon 4.44 4.5 4.44 4.47 89,387 399,559 ### ### ###
2016-Sep-16 Fri 4.46 4.49 4.41 4.43 21.1 21.1 ###
2016-Sep-15 Thu ### 4.42 4.28 4.4 4,396,181 19,123,387 83.9 83.9 0.3
2016-Sep-14 Wed 4.42 4.45 4.29 ### 13.5 13.5 0.0
2016-Sep-13 Tue 4.55 4.56 4.4 4.4 ### ### 0.3
2016-Sep-12 Mon 4.5 4.56 4.42 4.42 583,174 2,618,451 ### ### 0.3
2016-Sep-09 Fri 4.59 ### 4.52 4.56 ### ### 0.3
2016-Sep-08 Thu ### ### 4.555 4.57 ### ### ###
2016-Sep-07 Wed 4.7 4.7 4.58 ### 762,079 3,536,046 ### ### 0.0
2016-Sep-06 Tue ### 4.73 4.57 ### 82.7 82.7 0.0
2016-Sep-05 Mon 4.56 ### 4.52 4.56 505,279 ### 66.9 66.9 0.3
2016-Sep-02 Fri 4.5 ### 4.485 4.55 79.7 79.7 0.3
2016-Sep-01 Thu ### ### 4.42 4.48 12.4 12.4 ###
2016-Aug-31 Wed ### ### 4.52 4.55 1,140,743 2,578,079 ### ### 0.3
2016-Aug-30 Tue 4.2 4.42 ### ### 871,070 ### ### ### 0.0
2016-Aug-29 Mon ### 4.2 ### ### 44.1 44.1 0.0
2016-Aug-26 Fri ### 4.26 ### ### ### ### 0.0
2016-Aug-25 Thu 4.27 4.27 ### ### 14.0 14.0 0.0
2016-Aug-24 Wed 4.5 4.5 4.25 4.27 569,744 ### 9.0 9.0 ###
2016-Aug-23 Tue 4.43 4.5 ### 4.5 ### ### ###
2016-Aug-22 Mon 4.49 4.49 4.41 4.42 219,922 978,652 26.4 26.4 0.3
2016-Aug-19 Fri 4.42 4.55 4.42 4.46 559,445 ### ### ### 0.3
2016-Aug-18 Thu 4.28 4.4 4.27 4.4 86.2 86.2 0.3
2016-Aug-17 Wed 4.28 4.29 ### 4.26 137,285 294,476 ### ### 0.3
2016-Aug-16 Tue 4.2 4.28 ### 4.28 191,875 ### 86.1 86.1 0.3
2016-Aug-15 Mon 4.24 ### 4.21 4.21 150,428 316,650 ### ### ###
2016-Aug-12 Fri ### ### 4.22 4.24 19.0 19.0 0.3
2016-Aug-11 Thu 4.21 ### 4.21 ### 85.8 85.8 0.0
2016-Aug-10 Wed 4.29 4.29 4.2 4.21 17.0 17.0 ###
2016-Aug-09 Tue 4.28 ### 4.24 4.28 ### ### 0.3
2016-Aug-08 Mon 4.22 ### 4.2 4.28 ### ### 0.3
2016-Aug-05 Fri ### 4.25 ### 4.22 ### ### ###
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### ### ### ### ### 0.0
2016-Aug-02 Tue 4.2 4.25 ### 4.2 ### ### ###
2016-Aug-01 Mon ### 4.2 ### 4.2 397,689 835,146 67.9 67.9 ###
2016-Jul-29 Fri ### ### ### ### 319,388 0 ### ### 0.0
2016-Jul-28 Thu ### ### ### ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 38.5 38.5 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon 3.85 ### 3.85 ### ### ### 0.0
2016-Jul-22 Fri 3.82 3.83 3.77 3.8 209,270 795,226 ### ### ###
2016-Jul-21 Thu 3.78 3.88 3.78 3.83 666,142 2,551,323 ### ### ###
2016-Jul-20 Wed 3.7 3.79 3.685 3.77 333,689 ### 82.0 82.0 ###
2016-Jul-19 Tue ### ### ### ### 136,246 0 85.3 85.3 0.0
2016-Jul-18 Mon ### ### 3.58 ### 180,449 ### ### ### 0.0
2016-Jul-15 Fri ### 3.71 3.57 ### 195,241 710,677 ### ### 0.0
2016-Jul-14 Thu 3.71 3.71 ### ### 106,351 197,281 ### ### 0.0
2016-Jul-13 Wed 3.71 3.72 ### 3.71 115,989 ### ### ### ###
2016-Jul-12 Tue ### 3.71 ### 3.7 153,554 284,842 ### ### 0.3
2016-Jul-11 Mon ### ### ### ### 120,288 0 ### ### 0.0
2016-Jul-08 Fri ### ### 3.57 ### ### ### 0.0
2016-Jul-07 Thu 3.79 3.79 ### ### 73,159 ### ### ### 0.0
2016-Jul-06 Wed 3.75 3.76 ### 3.75 69.4 69.4 0.3
2016-Jul-05 Tue 3.76 3.8 3.7 3.8 ### ### ###
2016-Jul-04 Mon ### 3.75 ### 3.75 630,954 ### 77.8 77.8 0.3
2016-Jul-01 Fri ### 3.72 ### 3.7 527,126 980,454 ### ### 0.3
2016-Jun-30 Thu 3.51 3.52 ### ### 524,986 923,975 12.9 12.9 0.0
2016-Jun-29 Wed 3.59 3.59 3.5 3.52 16.9 16.9 ###
2016-Jun-28 Tue 3.55 3.58 3.49 3.5 179,284 ### ### ### 0.3
2016-Jun-27 Mon 3.51 ### 3.47 3.56 74.2 74.2 0.3
2016-May-27 Fri 3.75 3.79 ### 3.79 343,420 650,780 ### ### ###
2016-May-26 Thu ### 3.75 ### 3.75 84.9 84.9 0.3
2016-May-25 Wed ### ### 3.625 ### 213,643 387,227 71.5 71.5 0.0
2016-May-24 Tue ### ### 3.59 ### ### ### 0.0
2016-May-23 Mon 3.59 ### 3.57 ### ### ### 0.0
2016-May-20 Fri 3.57 ### ### 3.58 64.9 64.9 0.3
2016-May-19 Thu 3.54 3.59 3.52 3.57 ### ### 0.3
2016-May-18 Wed 3.56 ### 3.49 3.51 26.1 26.1 ###
2016-May-17 Tue 3.55 3.59 3.51 3.53 29.0 29.0 0.3
2016-May-16 Mon 3.73 3.78 3.51 3.51 503,524 1,835,344 ### ### ###
2016-May-13 Fri ### 3.8 3.59 3.71 695,972 ### ### ### ###
2016-May-12 Thu ### ### 3.55 ### 66.8 66.8 0.0
2016-May-11 Wed ### ### 3.56 ### ### ### 0.0
2016-May-10 Tue ### 3.71 ### ### 435,285 807,453 ### ### 0.0
2016-May-09 Mon 3.58 ### 3.55 ### 229,081 ### 73.6 73.6 0.0
2016-May-06 Fri 3.53 3.59 3.53 3.58 223,387 795,257 74.3 74.3 0.3
2016-May-05 Thu 3.52 3.57 3.5 3.53 ### ### 0.3
2016-May-04 Wed ### ### 3.46 3.52 ### ### ###
2016-May-03 Tue ### ### ### ### 478,377 0 95.8 95.8 0.0
2016-May-02 Mon ### 3.4 ### ### 249,354 ### 31.2 31.2 0.0
2016-Apr-29 Fri 3.52 3.52 ### ### ### ### 0.0
2016-Apr-28 Thu 3.46 3.54 3.45 3.49 230,825 ### 77.2 77.2 ###
2016-Apr-27 Wed ### 3.46 ### 3.44 90.2 90.2 0.2
2016-Apr-26 Tue ### ### 3.23 ### 444,025 ### ### ### 0.0
2016-Apr-22 Fri 3.46 3.46 ### ### ### ### 0.0
2016-Apr-21 Thu 3.42 3.47 ### 3.46 ### ### 0.2
2016-Apr-20 Wed ### 3.655 3.45 3.45 376,471 ### 9.1 9.1 ###
2016-Apr-19 Tue ### 3.7 ### ### ### ### 0.0
2016-Apr-18 Mon ### ### 3.58 ### 482,420 ### 31.9 31.9 0.0
2016-Apr-15 Fri ### 3.73 ### ### 820,420 1,530,083 19.6 19.6 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 309,020 0 32.2 32.2 0.0
2016-Apr-12 Tue ### ### ### ### 320,648 0 ### ### 0.0
2016-Apr-11 Mon 3.72 3.75 ### ### 125,849 ### 22.9 22.9 0.0
2016-Apr-08 Fri 3.74 3.76 3.7 3.72 120,683 450,147 ### ### 0.3
2016-Apr-07 Thu ### 3.79 ### 3.77 173,976 329,684 ### ### ###
2016-Apr-06 Wed ### 3.775 ### 3.7 ### ### 0.3
2016-Apr-05 Tue 3.72 3.76 ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### 3.71 315,557 0 ### ### ###
2016-Apr-01 Fri 3.8 ### 3.78 3.89 ### ### 0.3
2016-Mar-31 Thu 3.74 3.8 3.725 3.8 168,071 ### 82.1 82.1 ###
2016-Mar-30 Wed 3.7 3.74 ### 3.74 169,421 ### ### ### 0.3
2016-Mar-29 Tue 3.71 3.78 ### ### 42.3 42.3 0.0
2016-Mar-24 Thu ### 3.73 ### 3.71 152,178 ### ### ### ###
2016-Mar-23 Wed ### ### 3.57 ### 226,374 404,077 29.6 29.6 0.0
2016-Mar-22 Tue 3.58 ### 3.56 ### 155,442 276,686 82.4 82.4 0.0
2016-Mar-21 Mon ### ### ### 3.58 ### ### 0.3
2016-Mar-18 Fri 3.45 ### 3.42 ### 750,843 1,283,941 93.3 93.3 0.0
2016-Mar-17 Thu 3.53 3.55 3.42 3.42 214,650 748,055 ### ### 0.2
2016-Mar-16 Wed 3.46 3.55 3.46 3.53 151,075 ### 85.9 85.9 0.3
2016-Mar-15 Tue 3.5 3.54 3.45 3.48 0.2
2016-Mar-14 Mon 3.55 3.56 3.44 3.45 ### ### ###
2016-Mar-11 Fri 3.43 3.56 3.43 3.51 84.5 84.5 ###
2016-Mar-10 Thu 3.42 3.52 ### 3.44 365,855 ### 77.0 77.0 0.2
2016-Mar-09 Wed ### 3.46 ### 3.4 330,544 571,841 68.4 68.4 0.2
2016-Mar-08 Tue 3.4 3.4 ### ### 248,745 ### 30.5 30.5 0.0
2016-Mar-07 Mon ### ### ### 3.45 1,452,655 0 9.6 9.6 ###
2016-Mar-04 Fri ### ### 3.49 3.49 ### ### ###
2016-Mar-03 Thu 3.7 3.74 ### ### 14.1 14.1 0.0
2016-Mar-02 Wed ### 3.8 ### 3.7 75.4 75.4 0.3
2016-Mar-01 Tue ### 3.7 3.55 ### 79.8 79.8 0.0
2016-Feb-29 Mon ### ### 3.49 3.58 403,558 ### 20.7 20.7 0.3
2016-Feb-26 Fri ### ### ### ### 239,272 0 74.0 74.0 0.0
2016-Feb-25 Thu 3.78 3.79 ### ### 11.6 11.6 0.0
2016-Feb-24 Wed 3.76 3.83 3.74 3.76 173,622 657,159 76.2 76.2 0.3
2016-Feb-23 Tue ### ### 3.74 3.79 292,421 546,827 ### ### ###
2016-Feb-22 Mon 3.83 ### 3.83 ### 512,223 ### 91.9 91.9 0.0
2016-Feb-19 Fri 3.79 3.84 3.73 3.82 ### ### 0.3
2016-Feb-18 Thu 3.82 3.86 ### 3.79 424,273 818,846 24.0 24.0 ###
2016-Feb-17 Wed ### 3.78 3.58 3.78 657,173 ### ### ### 0.3
2016-Feb-16 Tue 3.55 ### 3.51 3.53 454,256 ### ### ### 0.3
2016-Feb-15 Mon 3.55 ### 3.28 3.47 18.3 18.3 0.2
2016-Feb-12 Fri ### ### ### 3.24 ### ### ###
2016-Feb-11 Thu 3.29 3.4 3.2 ### ### ### 0.0
2016-Feb-10 Wed ### 3.27 ### 3.25 518,273 847,376 ### ### 0.2
2016-Feb-09 Tue ### ### ### ### 1,082,043 0 9.1 9.1 0.0
2016-Feb-08 Mon 3.5 3.53 ### ### 7.5 7.5 0.0
2016-Feb-05 Fri 3.56 3.56 3.4 3.5 227,976 793,356 17.6 17.6 0.3
2016-Feb-04 Thu 3.56 ### 3.54 3.56 256,251 ### 67.0 67.0 0.3
2016-Feb-03 Wed 3.45 3.56 ### 3.54 ### ### 0.3
2016-Feb-02 Tue ### ### ### 3.46 ### ### 0.2
2016-Feb-01 Mon ### ### ### ### 198,684 0 ### ### 0.0
2016-Jan-29 Fri ### 3.7 ### ### 311,189 ### ### ### 0.0
2016-Jan-28 Thu ### ### 3.57 ### ### ### 0.0
2016-Jan-27 Wed 3.75 3.8 3.57 ### ### ### 0.0
2016-Jan-25 Mon 3.5 3.73 3.5 3.73 310,024 ### ### ### ###
2016-Jan-22 Fri 3.45 3.51 3.45 3.49 78.0 78.0 ###
2016-Jan-21 Thu ### 3.43 ### 3.42 ### ### 0.2
2016-Jan-20 Wed 3.41 3.47 ### ### 661,921 ### 39.9 39.9 0.0
2016-Jan-19 Tue ### 3.44 ### 3.41 380,982 655,289 77.5 77.5 ###
2016-Jan-18 Mon ### ### 3.2 ### 81.5 81.5 0.0
2016-Jan-15 Fri ### ### 3.29 ### 611,341 1,005,655 41.5 41.5 0.0
2016-Jan-14 Thu 3.26 ### 3.21 3.26 682,656 ### ### ### 0.2
2016-Jan-13 Wed ### ### 3.25 3.26 ### ### 0.2
2016-Jan-12 Tue 3.28 ### 3.27 ### 89.8 89.8 0.0
2016-Jan-11 Mon ### ### 3.25 3.28 17.9 17.9 0.2
2016-Jan-08 Fri ### ### 3.28 ### 20.9 20.9 0.0
2016-Jan-07 Thu ### ### ### ### 247,670 0 ### ### 0.0
2016-Jan-06 Wed ### 3.41 ### ### 253,279 431,840 80.3 80.3 0.0
2016-Jan-05 Tue ### 3.4 ### ### 188,544 320,524 80.0 80.0 0.0
2016-Jan-04 Mon 3.45 3.45 ### ### ### ### 0.0
2015-Dec-31 Thu 3.4 3.44 ### 3.44 ### ### 0.2
2015-Dec-30 Wed 3.42 3.43 ### 3.4 156,754 ### 27.2 27.2 0.2
2015-Dec-29 Tue ### 3.45 ### 3.42 319,925 551,870 78.2 78.2 0.2
2015-Dec-24 Thu ### ### ### ### ### ### 0.0
2015-Dec-23 Wed ### 3.4 ### ### ### ### 0.0
2015-Dec-22 Tue 3.49 3.49 3.24 ### 656,045 ### 6.5 6.5 0.0
2015-Dec-21 Mon 3.26 3.52 3.26 3.47 ### ### 0.2
2015-Dec-18 Fri 3 3.25 3 3.24 1,310,120 4,094,125 ### ### ###
2015-Dec-17 Thu 2.79 2.85 2.71 2.74 ### ### 0.2
2015-Dec-16 Wed 2.72 2.78 2.71 2.75 402,752 1,105,554 ### ### ###
2015-Dec-15 Tue 2.54 ### 2.52 2.58 297,056 ### ### ### 0.2
2015-Dec-14 Mon 2.56 2.56 2.52 2.53 28.1 28.1 ###
2015-Dec-11 Fri 2.58 2.58 2.55 2.58 69.7 69.7 0.2
2015-Dec-10 Thu 2.54 2.58 2.51 2.58 333,671 ### 86.3 86.3 0.2
2015-Dec-09 Wed ### ### 2.52 2.54 14.9 14.9 ###
2015-Dec-08 Tue 2.53 ### 2.52 2.58 273,626 ### 89.9 89.9 0.2
2015-Dec-07 Mon 2.58 ### 2.5 2.51 18.1 18.1 ###
2015-Dec-04 Fri 2.5 ### 2.48 2.53 566,341 ### ### ### ###
2015-Dec-03 Thu ### ### 2.42 2.52 1,201,189 ### 10.6 10.6 ###
2015-Dec-02 Wed 2.77 2.77 ### ### ### ### 0.0
2015-Dec-01 Tue 2.75 2.79 2.71 2.78 ### ### 0.2
2015-Nov-30 Mon 2.72 2.82 2.71 2.82 468,348 1,294,982 91.3 91.3 ###
2015-Nov-27 Fri 2.8 2.8 2.7 2.7 244,540 672,485 ### ### 0.2
2015-Nov-26 Thu 2.86 2.86 2.71 2.8 ### ### 0.2
2015-Nov-25 Wed 2.87 2.88 2.85 2.85 122,555 351,120 ### ### ###
2015-Nov-24 Tue 2.86 ### 2.86 2.88 ### ### 0.2
2015-Nov-23 Mon ### ### 2.84 2.87 ### ### ###
2015-Nov-20 Fri ### ### 2.88 ### 132,954 191,453 22.6 22.6 0.0
2015-Nov-19 Thu ### ### 2.88 ### 206,046 ### 74.2 74.2 0.0
2015-Nov-18 Wed 2.8 ### 2.76 ### 478,657 660,546 ### ### 0.0
2015-Nov-17 Tue 2.79 2.81 ### 2.8 ### ### 0.2
2015-Nov-16 Mon ### 2.8 ### 2.8 ### ### 0.2
2015-Nov-13 Fri 2.79 ### ### ### 5.8 5.8 0.0
2015-Nov-12 Thu 2.84 2.85 2.75 2.8 281,346 ### 20.7 20.7 0.2
2015-Nov-11 Wed 2.85 ### 2.84 2.85 ### ### ###
2015-Nov-10 Tue ### ### 2.81 2.83 ### ### 0.2
2015-Nov-09 Mon 3 3 ### ### 154,576 ### 23.0 23.0 0.0
2015-Nov-06 Fri ### ### ### 3 669,878 0 ### ### 0.2
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 73.7 73.7 0.0
2015-Nov-03 Tue ### ### ### ### ### ### 0.0
2015-Nov-02 Mon ### ### ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### 161,348 0 ### ### 0.0
2015-Oct-29 Thu 3.2 3.2 ### ### 205,352 ### 22.1 22.1 0.0
2015-Oct-28 Wed ### 3.23 ### ### 403,873 652,254 81.3 81.3 0.0
2015-Oct-27 Tue ### ### ### ### 90.7 90.7 0.0
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri ### ### ### ### 65.6 65.6 0.0
2015-Oct-22 Thu 2.87 ### 2.86 ### 85.9 85.9 0.0
2015-Oct-21 Wed ### ### 2.89 2.89 263,355 380,547 ### ### ###
2015-Oct-20 Tue ### ### 2.89 ### 211,049 ### ### ### 0.0
2015-Oct-19 Mon 2.88 ### 2.88 ### 87.8 87.8 0.0
2015-Oct-16 Fri 2.83 ### 2.82 ### 154,180 ### 86.9 86.9 0.0
2015-Oct-15 Thu 2.82 2.84 2.8 2.81 ### ### ###
2015-Oct-14 Wed 2.8 2.84 2.75 2.82 255,121 ### ### ### ###
2015-Oct-13 Tue ### ### 2.8 2.82 258,957 ### 10.9 10.9 ###
2015-Oct-12 Mon ### 3 ### ### 15.9 15.9 0.0
2015-Oct-09 Fri ### ### ### ### 19.1 19.1 0.0
2015-Oct-08 Thu ### ### ### 3 227,574 0 ### ### 0.2
2015-Oct-07 Wed ### ### 3 3 11.7 11.7 0.2
2015-Oct-06 Tue ### ### 3 ### 89.7 89.7 0.0
2015-Oct-05 Mon ### ### 3 ### 81,586 122,379 20.8 20.8 0.0
2015-Oct-02 Fri ### ### 3 ### 68,240 ### 18.7 18.7 0.0
2015-Oct-01 Thu ### ### ### ### 293,145 0 16.0 16.0 0.0
2015-Sep-30 Wed ### ### 3 ### ### ### 0.0
2015-Sep-29 Tue ### ### ### ### 757,274 0 ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 77.3 77.3 0.0
2015-Sep-25 Fri 3 ### 3 ### 430,749 646,123 82.8 82.8 0.0
2015-Sep-24 Thu ### ### 3 ### 558,050 837,075 ### ### 0.0
2015-Sep-23 Wed ### ### 3 ### 164,441 ### 79.8 79.8 0.0
2015-Sep-22 Tue ### ### ### ### 141,259 0 74.5 74.5 0.0
2015-Sep-21 Mon ### ### ### ### 86.8 86.8 0.0
2015-Sep-18 Fri ### ### ### ### ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 406,853 0 12.3 12.3 0.0
2015-Sep-16 Wed ### ### ### ### ### ### 0.0
2015-Sep-15 Tue ### ### ### ### 470,075 0 81.8 81.8 0.0
2015-Sep-14 Mon 3 ### 2.87 ### 742,981 1,066,177 87.8 87.8 0.0
2015-Sep-11 Fri 2.85 ### 2.83 ### 596,740 844,387 94.9 94.9 0.0
2015-Sep-10 Thu 2.74 2.85 ### 2.84 257,826 ### 92.9 92.9 0.2
2015-Sep-09 Wed 2.74 2.77 ### 2.72 21.1 21.1 0.2
2015-Sep-08 Tue 2.7 2.72 ### 2.71 ### ### ###
2015-Sep-07 Mon 2.72 2.72 ### ### 203,127 276,252 23.3 23.3 0.0
2015-Sep-04 Fri 2.75 2.76 2.7 2.7 310,825 848,552 19.0 19.0 0.2
2015-Sep-03 Thu ### ### 2.73 2.76 4.7 4.7 0.2
2015-Sep-02 Wed 2.84 2.87 2.8 2.84 ### ### 0.2
2015-Sep-01 Tue 2.87 ### 2.82 2.87 480,640 ### ### ### ###
2015-Aug-31 Mon ### ### 2.79 2.87 558,459 779,050 26.4 26.4 ###
2015-Aug-28 Fri 2.77 2.85 2.75 2.84 799,045 2,237,326 ### ### 0.2
2015-Aug-27 Thu 2.52 2.73 2.52 ### 89.8 89.8 0.0
2015-Aug-26 Wed 2.45 2.5 2.45 2.49 473,884 ### ### ### 0.2
2015-Aug-25 Tue 2.5 2.51 ### 2.45 1,437,283 ### 11.0 11.0 0.2
2015-Aug-24 Mon ### ### 2.5 2.52 915,084 1,143,855 ### ### ###
2015-Aug-21 Fri 2.74 2.76 2.73 2.74 276,741 759,654 ### ### 0.2
2015-Aug-20 Thu 2.7 2.76 2.7 2.75 450,657 ### ### ### ###
2015-Aug-19 Wed ### 2.75 ### 2.75 446,026 613,285 ### ### ###
2015-Aug-18 Tue 2.7 2.7 ### ### 182,181 245,944 25.4 25.4 0.0
2015-Aug-17 Mon ### 2.7 ### ### 317,186 ### 76.1 76.1 0.0
2015-Aug-14 Fri 2.86 2.86 ### 2.7 635,322 ### ### ### 0.2
2015-Aug-13 Thu 2.88 ### 2.85 2.87 31.0 31.0 ###
2015-Aug-12 Wed ### ### 2.81 ### 289,440 ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 75.7 75.7 0.0
2015-Aug-10 Mon 2.89 ### 2.88 ### 89,678 ### 83.0 83.0 0.0
2015-Aug-07 Fri ### ### 2.885 ### 233,852 ### ### ### 0.0
2015-Aug-06 Thu ### 3 ### ### 152,340 ### 32.5 32.5 0.0
2015-Aug-05 Wed ### ### ### ### 232,189 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 202,525 0 ### ### 0.0
2015-Aug-03 Mon ### 3 ### ### 226,858 340,287 18.1 18.1 0.0
2015-Jul-31 Fri ### ### 2.88 ### 206,478 297,328 18.3 18.3 0.0
2015-Jul-30 Thu 3 3 ### ### 21.2 21.2 0.0
2015-Jul-29 Wed ### 3 ### ### 420,322 630,483 87.8 87.8 0.0
2015-Jul-28 Tue ### ### 2.87 ### 195,125 ### ### ### 0.0
2015-Jul-27 Mon 2.85 ### 2.81 ### 371,477 521,925 89.3 89.3 0.0
2015-Jul-24 Fri ### ### 2.8 2.81 632,287 ### ### ### ###
2015-Jul-23 Thu 3 ### ### ### 30.8 30.8 0.0
2015-Jul-22 Wed ### ### ### ### 746,041 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### ### ### 0.0
2015-Jul-17 Fri ### ### 2.86 2.89 403,340 576,776 ### ### ###
2015-Jul-16 Thu 2.87 ### 2.87 ### ### ### 0.0
2015-Jul-15 Wed 2.88 ### 2.85 2.85 379,054 540,151 ### ### ###
2015-Jul-14 Tue 2.86 2.89 2.78 2.85 ### ### ###
2015-Jul-13 Mon 2.74 2.82 2.73 2.8 615,548 1,708,145 ### ### 0.2
2015-Jul-10 Fri ### 2.73 ### 2.73 84.3 84.3 ###
2015-Jul-09 Thu 2.57 ### 2.555 ### ### ### 0.0
2015-Jul-08 Wed ### ### 2.59 ### 362,448 469,370 ### ### 0.0
2015-Jul-07 Tue 2.59 ### 2.57 2.57 356,786 458,470 ### ### ###
2015-Jul-06 Mon ### ### 2.55 2.55 14.7 14.7 0.2
2015-Jul-03 Fri 2.7 2.7 ### ### 315,548 425,989 ### ### 0.0
2015-Jul-02 Thu 2.73 2.73 ### ### 12.7 12.7 0.0
2015-Jul-01 Wed ### 2.75 ### ### 77.2 77.2 0.0
2015-Jun-30 Tue ### ### ### ### 22.1 22.1 0.0
2015-Jun-29 Mon ### ### ### ### 390,954 0 ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 85.2 85.2 0.0
2015-Jun-25 Thu ### ### ### ### 158,572 0 37.1 37.1 0.0
2015-Jun-24 Wed ### ### ### ### 512,228 0 73.8 73.8 0.0
2015-Jun-23 Tue 2.57 ### 2.56 ### 1,507,486 1,929,582 ### ### 0.0
2015-Jun-22 Mon 2.48 2.5 2.45 2.45 111,956 ### 23.9 23.9 0.2
2015-Jun-19 Fri 2.45 2.5 2.44 2.5 ### ### 0.2
2015-Jun-18 Thu 2.51 2.51 2.44 2.44 ### ### 0.2
2015-Jun-17 Wed 2.47 2.53 2.44 2.52 ### ### ###
2015-Jun-16 Tue 2.52 2.53 2.5 2.5 50,857 ### 27.5 27.5 0.2
2015-Jun-15 Mon 2.5 2.53 2.47 2.53 84.5 84.5 ###
2015-Jun-12 Fri 2.53 2.56 2.5 2.53 ### ### ###
2015-Jun-11 Thu 2.44 2.55 2.44 2.53 91.1 91.1 ###
2015-Jun-10 Wed 2.4 2.48 2.4 2.41 75.9 75.9 0.2
2015-Jun-09 Tue 2.42 2.5 2.25 2.42 75.9 75.9 0.2
2015-Jun-05 Fri 2.46 2.47 2.4 2.43 ### ### ###
2015-Jun-04 Thu 2.5 2.5 2.41 2.47 229,486 563,388 ### ### ###
2015-Jun-03 Wed 2.51 2.53 2.47 2.5 162,343 405,857 ### ### 0.2
2015-Jun-02 Tue 2.56 2.56 2.47 2.55 174,679 ### ### ### 0.2
2015-Jun-01 Mon 2.59 ### 2.55 2.55 168,286 ### 20.1 20.1 0.2
2015-May-29 Fri ### ### 2.58 2.59 112,249 ### ### ### 0.2
2015-May-28 Thu ### ### 2.56 ### 75.9 75.9 0.0
2015-May-27 Wed 2.44 ### 2.42 ### ### ### 0.0
2015-May-26 Tue 2.43 2.47 2.41 2.47 168,048 ### ### ### ###
2015-May-25 Mon 2.46 2.47 2.44 2.47 ### ### ###
2015-May-22 Fri 2.48 2.52 2.46 2.47 28.1 28.1 ###
2015-May-21 Thu 2.5 2.53 2.47 2.48 307,389 768,472 23.9 23.9 0.2
2015-May-20 Wed 2.48 2.54 2.455 2.54 ### ### ###
2015-May-19 Tue 2.49 2.49 2.45 2.48 ### ### 0.2
2015-May-18 Mon 2.5 2.57 2.46 2.46 349,526 879,057 22.8 22.8 0.2
2015-May-15 Fri ### 2.55 ### 2.48 ### ### 0.2
2015-May-14 Thu ### ### ### ### 480,644 0 ### ### 0.0
2015-May-13 Wed 2.28 2.4 2.27 ### 92.5 92.5 0.0
2015-May-12 Tue 2.25 2.27 2.23 2.25 67.6 67.6 ###
2015-May-11 Mon 2.25 2.26 2.22 2.23 ### ### ###
2015-May-08 Fri 2.23 2.25 ### ### ### ### 0.0
2015-May-07 Thu ### 2.26 ### 2.23 167,788 ### 91.8 91.8 ###
2015-May-06 Wed 2.25 2.25 ### 2.22 266,120 299,385 23.9 23.9 0.2
2015-May-05 Tue 2.26 2.28 2.24 2.26 259,774 587,089 76.1 76.1 ###
2015-May-04 Mon 2.22 2.25 2.22 2.24 ### ### ###
2015-May-01 Fri 2.22 2.24 2.2 2.22 ### ### 0.2
2015-Apr-30 Thu ### 2.23 ### 2.22 87.5 87.5 0.2
2015-Apr-29 Wed ### ### ### ### 373,180 0 ### ### 0.0
2015-Apr-28 Tue ### ### 2 ### 1,121,549 1,121,549 ### ### 0.0
2015-Apr-27 Mon ### ### ### 2.2 ### ### 0.2
2015-Apr-24 Fri ### ### ### ### 109,650 0 ### ### 0.0
2015-Apr-23 Thu ### ### ### ### 80.5 80.5 0.0
2015-Apr-22 Wed ### 2.4 ### ### 102,085 ### 12.7 12.7 0.0
2015-Apr-21 Tue ### 2.41 ### ### 207,652 250,220 ### ### 0.0
2015-Apr-20 Mon ### 2.4 ### ### 218,586 ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### 2.4 ### ### 238,956 286,747 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### 2.4 ### ### 218,028 ### ### ### 0.0
2015-Apr-13 Mon ### 2.4 ### 2.4 324,622 389,546 ### ### ###
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### 2.4 ### ### ### ### 0.0
2015-Apr-08 Wed 2.42 2.42 ### ### ### ### 0.0
2015-Apr-07 Tue 2.4 2.44 ### 2.4 ### ### ###
2015-Apr-02 Thu ### ### ### ### 91.4 91.4 0.0
2015-Apr-01 Wed ### ### 2.29 ### 346,973 397,284 89.2 89.2 0.0
2015-Mar-31 Tue 2.27 ### 2.27 ### ### ### 0.0
2015-Mar-30 Mon ### ### 2.25 2.27 340,228 382,756 ### ### 0.2
2015-Mar-27 Fri ### ### ### ### 98,883 0 ### ### 0.0
2015-Mar-26 Thu 2.43 2.43 ### ### ### ### 0.0
2015-Mar-25 Wed ### 2.46 ### 2.46 ### ### 0.2
2015-Mar-24 Tue ### ### 2.285 ### 193,070 220,582 67.1 67.1 0.0
2015-Mar-23 Mon ### ### 2.29 ### ### ### 0.0
2015-Mar-20 Fri ### ### 2.28 2.29 2,147,847 2,448,545 ### ### ###
2015-Mar-19 Thu ### ### 2.275 ### 291,650 331,751 72.3 72.3 0.0
2015-Mar-18 Wed ### ### 2.24 2.26 430,442 ### 13.1 13.1 ###
2015-Mar-17 Tue ### ### 2.28 ### 542,971 618,986 16.2 16.2 0.0
2015-Mar-16 Mon 2.2 ### ### ### 991,785 0 ### ### 0.0
2015-Mar-13 Fri 2.2 2.2 ### ### ### ### 0.0
2015-Mar-12 Thu 2.2 2.24 ### 2.2 64.4 64.4 0.2
2015-Mar-11 Wed ### 2.23 ### ### 1,261,240 1,406,282 ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 158,082 0 ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 369,444 0 81.8 81.8 0.0
2015-Mar-06 Fri ### ### ### ### 524,058 0 ### ### 0.0
2015-Mar-05 Thu ### ### 2 ### 103,670 103,670 85.2 85.2 0.0
2015-Mar-04 Wed ### ### ### ### 298,786 0 ### ### 0.0
2015-Mar-03 Tue 2.2 2.21 ### ### 22.2 22.2 0.0
2015-Mar-02 Mon 2.2 2.23 ### ### 269,328 ### ### ### 0.0
2015-Feb-27 Fri ### 2.22 ### 2.2 81.1 81.1 0.2
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### 273,477 0 80.6 80.6 0.0
2015-Feb-24 Tue ### ### ### ### 10.3 10.3 0.0
2015-Feb-23 Mon 2.2 2.25 ### ### 401,481 ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 78.4 78.4 0.0
2015-Feb-18 Wed ### ### ### ### 364,522 0 80.2 80.2 0.0
2015-Feb-17 Tue 2 ### 2 ### 1,343,643 1,343,643 ### ### 0.0
2015-Feb-16 Mon 1.88 ### 1.88 1.89 ### ### ###
2015-Feb-13 Fri 1.88 1.89 1.87 1.88 62.2 62.2 0.1
2015-Feb-12 Thu 1.89 1.89 1.855 1.855 ### ### 0.1
2015-Feb-11 Wed 1.88 1.925 1.86 1.885 356,273 674,246 ### ### 0.1
2015-Feb-10 Tue 1.82 1.89 1.82 1.875 218,987 406,220 ### ### ###
2015-Feb-09 Mon 1.78 ### 1.78 1.82 386,287 ### ### ### ###
2015-Feb-06 Fri 1.79 ### 1.755 1.775 101,089 ### 22.0 22.0 ###
2015-Feb-05 Thu 1.73 1.79 1.725 1.79 ### ### 0.1
2015-Feb-04 Wed 1.72 ### ### 1.73 659,574 0 71.9 71.9 ###
2015-Feb-03 Tue ### 1.725 ### 1.72 ### ### 0.1
2015-Feb-02 Mon ### ### 1.72 1.725 24.8 24.8 ###
2015-Jan-30 Fri ### ### 1.73 ### 71.0 71.0 0.0
2015-Jan-29 Thu ### 1.74 1.725 ### 65.7 65.7 0.0
2015-Jan-28 Wed 1.75 1.75 1.73 1.74 263,177 457,927 ### ### 0.1
2015-Jan-27 Tue 1.74 1.775 1.72 1.77 84.4 84.4 ###
2015-Jan-23 Fri 1.74 1.74 1.71 ### 79,947 ### ### ### 0.0
2015-Jan-22 Thu 1.74 1.74 ### 1.74 59,259 51,555 72.5 72.5 0.1
2015-Jan-21 Wed 1.74 1.745 1.725 1.74 79,381 137,726 66.8 66.8 0.1
2015-Jan-20 Tue ### 1.73 ### 1.73 ### ### ###
2015-Jan-19 Mon 1.745 1.745 ### ### 145,423 126,881 14.2 14.2 0.0
2015-Jan-16 Fri 1.77 1.77 ### ### 101,188 89,551 15.2 15.2 0.0
2015-Jan-15 Thu 1.75 1.76 1.74 1.76 59,425 ### ### ### 0.1
2015-Jan-14 Wed 1.79 1.79 1.75 1.77 ### ### ###
2015-Jan-13 Tue 1.77 1.8 1.75 1.78 ### ### 0.1
2015-Jan-12 Mon 1.73 1.785 1.73 1.75 ### ### 0.1
2015-Jan-09 Fri 1.74 1.75 ### 1.74 172,926 ### 66.0 66.0 0.1
2015-Jan-08 Thu 1.76 1.76 ### 1.725 196,678 173,076 ### ### ###
2015-Jan-07 Wed 1.81 1.81 1.755 ### 137,858 ### ### ### 0.0
2015-Jan-06 Tue 1.84 1.845 ### ### 116,354 ### ### ### 0.0
2015-Jan-05 Mon 1.82 ### 1.82 1.83 98,954 90,048 ### ### ###
2015-Jan-02 Fri 1.82 1.83 1.81 1.81 14.8 14.8 ###
2014-Dec-31 Wed 1.81 1.83 1.81 1.82 85,687 155,950 75.3 75.3 ###
2014-Dec-30 Tue 1.84 1.85 1.8 1.83 101,427 ### 31.6 31.6 ###
2014-Dec-29 Mon 1.81 1.85 1.81 1.84 120,475 ### ### ### ###
2014-Dec-24 Wed 1.73 1.8 1.722 1.78 90.6 90.6 0.1
2014-Dec-23 Tue 1.74 1.76 1.72 1.73 33.5 33.5 ###
2014-Dec-22 Mon ### 1.75 1.675 1.73 ### ### ###
2014-Dec-19 Fri 1.675 ### 1.655 1.675 ### ### ###
2014-Dec-18 Thu ### ### ### ### 172,086 0 ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 75.8 75.8 0.0
2014-Dec-16 Tue ### ### ### ### 16.3 16.3 0.0
2014-Dec-15 Mon ### 1.655 ### ### ### ### 0.0
2014-Dec-12 Fri 1.655 1.655 ### ### 29.6 29.6 0.0
2014-Dec-11 Thu ### 1.655 ### 1.655 309,273 255,923 ### ### 0.1
2014-Dec-10 Wed 1.645 1.645 ### ### 25.7 25.7 0.0
2014-Dec-09 Tue ### ### 1.645 1.645 24.5 24.5 0.1
2014-Dec-08 Mon ### ### ### 1.675 30.0 30.0 ###
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu ### 1.675 ### ### 145,885 122,178 ### ### 0.0
2014-Dec-03 Wed ### ### ### 1.645 179,448 0 20.9 20.9 0.1
2014-Dec-02 Tue ### ### ### ### 20.4 20.4 0.0
2014-Dec-01 Mon ### ### ### ### 190,557 0 95.3 95.3 0.0
2014-Nov-28 Fri 1.58 ### 1.58 ### 93,186 ### 82.4 82.4 0.0
2014-Nov-27 Thu 1.575 ### 1.555 ### 99,677 ### ### ### 0.0
2014-Nov-26 Wed 1.56 ### 1.55 1.55 ### ### ###
2014-Nov-25 Tue ### ### 1.54 1.54 401,582 ### 9.4 9.4 ###
2014-Nov-24 Mon 1.59 ### 1.59 ### ### ### 0.0
2014-Nov-21 Fri ### ### 1.585 1.585 25.4 25.4 ###
2014-Nov-20 Thu ### ### 1.57 ### ### ### 0.0
2014-Nov-19 Wed 1.655 1.655 ### ### ### ### 0.0
2014-Nov-18 Tue ### ### ### 1.655 33.3 33.3 0.1
2014-Nov-17 Mon ### 1.685 ### ### ### ### 0.0
2014-Nov-14 Fri ### 1.7 ### ### 584,047 ### ### ### 0.0
2014-Nov-13 Thu 1.59 ### 1.585 ### 227,780 ### ### ### 0.0
2014-Nov-12 Wed 1.58 ### 1.58 1.58 162,872 ### 81.0 81.0 0.1
2014-Nov-11 Tue 1.575 1.585 ### 1.57 222,223 ### ### ### 0.1
2014-Nov-10 Mon 1.57 1.585 1.56 ### 309,428 486,575 27.9 27.9 0.0
2014-Nov-07 Fri 1.58 1.58 1.555 1.56 20.9 20.9 ###
2014-Nov-06 Thu 1.57 1.58 1.55 1.55 243,957 ### ### ### ###
2014-Nov-05 Wed 1.57 1.58 1.555 1.57 74.6 74.6 0.1
2014-Nov-04 Tue 1.55 1.58 1.55 1.56 ### ### ###
2014-Nov-03 Mon 1.58 1.58 1.55 1.55 22.5 22.5 ###
2014-Oct-31 Fri 1.56 1.57 1.545 1.56 236,728 ### ### ### ###
2014-Oct-30 Thu ### ### 1.545 1.545 329,852 ### ### ### ###
2014-Oct-29 Wed 1.51 1.58 1.51 1.54 85.2 85.2 ###
2014-Oct-28 Tue 1.51 1.525 1.51 1.51 ### ### 0.1
2014-Oct-27 Mon 1.53 ### 1.51 1.51 ### ### 0.1
2014-Oct-24 Fri 1.53 1.545 1.52 1.53 42,956 ### 68.7 68.7 ###
2014-Oct-23 Thu ### 1.53 1.5 1.53 27,079 41,024 ### ### ###
2014-Oct-22 Wed 1.5 1.53 1.49 1.5 62,452 ### ### ### 0.1
2014-Oct-21 Tue 1.51 1.53 1.48 1.49 67,583 ### 21.9 21.9 ###
2014-Oct-20 Mon 1.52 1.53 1.5 1.53 79.4 79.4 ###
2014-Oct-17 Fri 1.47 1.525 1.47 1.51 ### ### 0.1
2014-Oct-16 Thu 1.485 1.51 1.45 1.47 ### ### ###
2014-Oct-15 Wed 1.46 1.51 1.45 1.485 ### ### ###
2014-Oct-14 Tue 1.46 1.52 ### 1.475 ### ### 0.1
2014-Oct-13 Mon 1.51 1.51 1.45 1.47 ### ### ###
2014-Oct-10 Fri ### 1.52 1.5 1.51 64,255 97,025 78.5 78.5 0.1
2014-Oct-09 Thu ### 1.53 ### 1.53 104,447 ### 82.4 82.4 ###
2014-Oct-08 Wed 1.51 1.53 1.5 1.53 ### ### ###
2014-Oct-07 Tue 1.58 1.59 1.52 1.53 11.9 11.9 ###
2014-Oct-06 Mon 1.56 1.585 1.56 1.57 47,225 ### ### ### 0.1
2014-Oct-03 Fri 1.545 1.55 1.54 1.55 ### ### ###
2014-Oct-02 Thu 1.51 1.55 1.51 1.54 52,441 ### 88.4 88.4 ###
2014-Oct-01 Wed 1.51 1.54 1.5 1.52 25,147 38,223 70.9 70.9 0.1
2014-Sep-30 Tue 1.49 1.54 1.49 1.52 168,325 ### ### ### 0.1
2014-Sep-29 Mon ### 1.52 1.455 1.52 82.7 82.7 0.1
2014-Sep-26 Fri 1.54 1.55 1.5 1.5 13.0 13.0 0.1
2014-Sep-25 Thu 1.55 1.56 1.525 1.54 168,140 259,355 ### ### ###
2014-Sep-24 Wed 1.53 1.56 1.53 1.55 ### ### ###
2014-Sep-23 Tue 1.59 1.59 1.53 1.53 232,223 ### 10.3 10.3 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-06-16 12:39:51 thru 2024-06-16 12:39:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000