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-May-19 02:10:22 AM AEST

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

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

(KCN) KINGSGATE CONSOLIDATED LIMITED Daily Prices Page 9...

     Prev Section TOC    Company Info for KCN    Limits Next Section


Company Details for (KCN) KINGSGATE CONSOLIDATED LIMITED

Listing Code KCN
Listing Name KINGSGATE CONSOLIDATED LIMITED
GICS Sector Materials
ISIN Name KINGSGATE CONSOLID.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KCN1


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for KCN .. Tuesday 30th April 2024

KCN 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 ### ### 0.0
MAX ### 25,092,073 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

450 Days for (KCN) KINGSGATE CONSOLIDATED LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2009-Nov-18 Wed ### 9.89 9.56 9.74 77.9 77.9 0.7
2009-Nov-17 Tue 9.72 9.77 9.56 9.58 36.1 36.1 0.7
2009-Nov-16 Mon 9.46 9.71 9.44 ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 84.0 84.0 0.0
2009-Nov-12 Thu ### 9.4 9 ### 692,844 ### ### ### 0.0
2009-Nov-11 Wed 9.21 9.45 ### ### 1,009,575 4,770,241 76.1 76.1 0.0
2009-Nov-10 Tue ### ### 9.23 ### 915,083 ### 72.7 72.7 0.0
2009-Nov-09 Mon 8.56 9 8.56 9 676,187 5,936,921 ### ### 0.6
2009-Nov-06 Fri 8.5 ### 8.48 8.53 990,257 4,198,689 ### ### ###
2009-Nov-05 Thu 8.49 ### 8.43 8.49 77.0 77.0 ###
2009-Nov-04 Wed 7.86 ### 7.86 ### 741,085 ### 96.1 96.1 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### 7.47 ### ### ### ### 0.0
2009-Oct-30 Fri ### 7.71 7.48 ### 24.6 24.6 0.0
2009-Oct-29 Thu ### 7.74 7.44 7.52 42.6 42.6 0.5
2009-Oct-28 Wed 7.78 ### ### 7.84 ### ### 0.6
2009-Oct-27 Tue ### 7.79 ### 7.75 838,578 ### 96.1 96.1 ###
2009-Oct-26 Mon 7.73 7.79 7.45 ### 28.8 28.8 0.0
2009-Oct-23 Fri ### ### ### 7.85 1,174,275 0 13.7 13.7 ###
2009-Oct-22 Thu ### ### 8.24 8.26 254,574 1,048,844 27.6 27.6 0.6
2009-Oct-21 Wed 8.53 8.59 ### 8.4 344,022 1,477,574 ### ### ###
2009-Oct-20 Tue ### ### ### 8.5 282,945 0 76.6 76.6 0.6
2009-Oct-19 Mon 8.42 8.43 8.25 ### ### ### 0.0
2009-Oct-16 Fri 8.42 8.52 8.2 8.45 72.5 72.5 ###
2009-Oct-15 Thu 8.7 8.7 8.55 ### 384,943 ### ### ### 0.0
2009-Oct-14 Wed ### 8.72 8.52 8.57 ### ### 0.6
2009-Oct-13 Tue 8.59 ### 8.49 ### 66.6 66.6 0.0
2009-Oct-12 Mon 8.47 8.58 8.47 8.55 263,885 ### ### ### ###
2009-Oct-09 Fri ### ### ### 8.47 742,948 0 ### ### ###
2009-Oct-08 Thu 8.56 ### 8.49 8.56 60.5 60.5 ###
2009-Oct-07 Wed 8.47 ### 8.47 8.5 1,248,685 5,288,180 65.6 65.6 0.6
2009-Oct-06 Tue ### ### ### 8.29 81.2 81.2 0.6
2009-Oct-05 Mon 8.28 8.28 ### ### 232,379 962,049 ### ### 0.0
2009-Oct-02 Fri ### 8.29 ### 8.28 88.2 88.2 ###
2009-Oct-01 Thu ### ### ### 8.22 78.2 78.2 0.6
2009-Sep-30 Wed 7.8 8.22 7.8 ### 846,142 ### ### ### 0.0
2009-Sep-29 Tue ### 7.77 ### 7.76 551,049 2,140,825 81.9 81.9 0.6
2009-Sep-28 Mon 7.74 7.74 7.56 ### 657,253 5,027,985 ### ### 0.0
2009-Sep-25 Fri 7.59 ### 7.51 7.82 680,355 ### 85.3 85.3 0.6
2009-Sep-24 Thu 7.87 ### ### 7.75 27.0 27.0 ###
2009-Sep-23 Wed ### ### 7.83 ### ### ### 0.0
2009-Sep-22 Tue 7.88 ### 7.83 ### 74.0 74.0 0.0
2009-Sep-21 Mon ### ### 7.8 ### 30.0 30.0 0.0
2009-Sep-18 Fri 8.25 8.25 ### ### 1,224,388 ### 23.1 23.1 0.0
2009-Sep-17 Thu 8.25 ### 8.25 ### ### ### 0.0
2009-Sep-16 Wed ### 8.2 ### ### 76.8 76.8 0.0
2009-Sep-15 Tue ### 8.24 ### ### 569,082 ### ### ### 0.0
2009-Sep-14 Mon ### 8.2 8 ### 846,247 ### 45.1 45.1 0.0
2009-Sep-11 Fri ### ### ### 8 ### ### ###
2009-Sep-10 Thu 7.76 ### ### ### ### ### 0.0
2009-Sep-09 Wed ### 7.84 ### 7.71 648,456 2,541,947 ### ### ###
2009-Sep-08 Tue 7.73 7.74 ### ### 23.0 23.0 0.0
2009-Sep-07 Mon 7.7 7.79 ### 7.73 70.3 70.3 0.6
2009-Sep-04 Fri 7.8 7.83 7.54 7.57 580,281 4,459,459 13.8 13.8 ###
2009-Sep-03 Thu 7.8 7.89 7.57 ### 943,986 ### 13.6 13.6 0.0
2009-Sep-02 Wed 7.45 7.55 7.43 7.48 598,854 ### ### ### 0.5
2009-Sep-01 Tue 7.55 7.57 ### 7.55 ### ### ###
2009-Aug-31 Mon ### ### ### ### 93.2 93.2 0.0
2009-Aug-28 Fri ### ### ### ### 556,340 0 77.3 77.3 0.0
2009-Aug-27 Thu 6.86 ### 6.72 6.87 70.4 70.4 ###
2009-Aug-26 Wed 6.83 ### 6.54 ### 14.9 14.9 0.0
2009-Aug-25 Tue 6.57 6.88 6.51 6.84 ### ### 0.5
2009-Aug-24 Mon 6.51 ### 6.46 ### 74.0 74.0 0.0
2009-Aug-21 Fri ### ### ### 6.45 535,783 0 ### ### ###
2009-Aug-20 Thu 6.5 ### 6.48 6.59 ### ### ###
2009-Aug-19 Wed ### ### 6.41 6.45 480,356 1,539,540 18.5 18.5 ###
2009-Aug-18 Tue ### ### 6.48 6.52 ### ### 0.5
2009-Aug-17 Mon 6.7 6.78 ### 6.72 221,985 752,529 74.0 74.0 0.5
2009-Aug-14 Fri 6.7 6.81 ### 6.78 74.2 74.2 0.5
2009-Aug-13 Thu 6.45 ### 6.45 6.56 70.2 70.2 0.5
2009-Aug-12 Wed 6.48 6.49 6.41 6.43 ### ### ###
2009-Aug-11 Tue ### ### 6.45 6.55 ### ### 0.5
2009-Aug-10 Mon ### ### 6.51 ### ### ### 0.0
2009-Aug-07 Fri 6.72 6.74 6.56 6.59 21.3 21.3 ###
2009-Aug-06 Thu 6.76 6.86 ### 6.75 368,420 1,263,680 27.9 27.9 0.5
2009-Aug-05 Wed 6.74 6.84 ### 6.73 44.5 44.5 ###
2009-Aug-04 Tue 6.78 6.85 ### ### ### ### 0.0
2009-Aug-03 Mon ### ### 6.75 6.75 257,677 869,659 ### ### 0.5
2009-Jul-31 Fri 6.77 ### ### ### 526,371 0 ### ### 0.0
2009-Jul-30 Thu 6.72 6.78 ### 6.7 132,582 449,452 ### ### 0.5
2009-Jul-29 Wed ### 6.79 6.5 ### ### ### 0.0
2009-Jul-28 Tue 6.73 6.73 6.59 ### ### ### 0.0
2009-Jul-27 Mon 6.87 6.88 ### 6.73 ### ### ###
2009-Jul-24 Fri ### ### 6.73 6.87 511,283 ### 34.8 34.8 ###
2009-Jul-23 Thu 6.79 7 ### 7 ### ### 0.5
2009-Jul-22 Wed ### ### 6.72 6.85 520,686 ### 10.6 10.6 ###
2009-Jul-21 Tue 6.83 ### 6.79 ### ### ### 0.0
2009-Jul-20 Mon ### 6.78 ### ### 235,724 ### ### ### 0.0
2009-Jul-17 Fri ### ### 6.5 6.55 311,128 ### 23.4 23.4 0.5
2009-Jul-16 Thu 6.88 ### ### ### 509,324 0 ### ### 0.0
2009-Jul-15 Wed ### ### 6.56 ### 381,147 ### ### ### 0.0
2009-Jul-14 Tue 6.72 6.81 ### ### 416,650 ### 19.2 19.2 0.0
2009-Jul-13 Mon 6.4 6.8 ### ### 335,885 ### 94.0 94.0 0.0
2009-Jul-10 Fri 6.44 6.48 ### 6.4 518,781 1,680,850 24.8 24.8 0.5
2009-Jul-09 Thu ### 6.49 6.26 6.44 ### ### 0.5
2009-Jul-08 Wed 6.52 6.52 ### 6.4 390,280 ### ### ### 0.5
2009-Jul-07 Tue ### 6.7 6.45 ### 78.0 78.0 0.0
2009-Jul-06 Mon 6.7 6.79 ### 6.79 83.9 83.9 0.5
2009-Jul-03 Fri 6.74 6.82 ### 6.8 ### ### 0.5
2009-Jul-02 Thu 6.77 ### 6.75 6.89 ### ### 0.5
2009-Jul-01 Wed 6.55 ### ### ### 418,485 0 81.5 81.5 0.0
2009-Jun-30 Tue 6.58 6.71 6.43 6.7 79.6 79.6 0.5
2009-Jun-29 Mon ### ### ### ### 789,625 0 10.1 10.1 0.0
2009-Jun-26 Fri 6.83 ### 6.82 ### 83.2 83.2 0.0
2009-Jun-25 Thu 6.28 6.79 6.28 6.79 420,472 2,747,784 ### ### 0.5
2009-Jun-24 Wed 6.44 6.44 6.25 ### 424,152 2,691,244 ### ### 0.0
2009-Jun-23 Tue ### 6.27 ### 6.2 880,783 2,761,254 84.2 84.2 0.4
2009-Jun-22 Mon ### 6.52 ### 6.46 83.2 83.2 ###
2009-Jun-19 Fri 6.48 6.5 ### ### 453,989 ### ### ### 0.0
2009-Jun-18 Thu ### ### 6.26 ### 77.7 77.7 0.0
2009-Jun-17 Wed ### 6.51 6.27 ### 541,651 3,461,149 ### ### 0.0
2009-Jun-16 Tue 6.78 6.78 6.26 ### 536,321 ### 8.6 8.6 0.0
2009-Jun-15 Mon 6.82 6.89 6.74 6.89 667,570 4,549,489 ### ### 0.5
2009-Jun-12 Fri 6.79 ### 6.75 ### 74.6 74.6 0.0
2009-Jun-11 Thu 6.83 ### ### 6.7 743,127 0 ### ### 0.5
2009-Jun-10 Wed ### 6.82 6.51 6.77 77.2 77.2 ###
2009-Jun-09 Tue 6.57 ### 6.42 6.45 409,389 ### ### ### ###
2009-Jun-05 Fri 6.75 6.79 6.5 6.59 21.2 21.2 ###
2009-Jun-04 Thu 6.55 6.7 6.53 ### 663,950 4,392,029 ### ### 0.0
2009-Jun-03 Wed 6.48 ### 6.46 6.8 867,429 ### 86.9 86.9 0.5
2009-Jun-02 Tue 6.29 6.45 6.29 6.4 311,872 1,986,624 ### ### 0.5
2009-Jun-01 Mon ### ### ### ### 749,959 0 ### ### 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu 6 ### 5.89 ### ### ### 0.0
2009-May-27 Wed ### ### ### ### 932,246 0 ### ### 0.0
2009-May-26 Tue ### ### 6 ### 80.3 80.3 0.0
2009-May-25 Mon ### ### 5.82 ### 15.3 15.3 0.0
2009-May-22 Fri ### ### 5.75 ### ### ### 0.0
2009-May-21 Thu 5.73 5.87 5.71 5.84 79.6 79.6 0.4
2009-May-20 Wed ### ### ### ### 390,884 0 ### ### 0.0
2009-May-19 Tue 5.85 5.85 5.52 5.58 ### ### 0.4
2009-May-18 Mon 5.76 ### ### 5.85 333,353 0 84.5 84.5 0.4
2009-May-15 Fri 5.57 ### 5.56 ### ### ### 0.0
2009-May-14 Thu ### 5.7 5.54 5.57 357,752 ### ### ### 0.4
2009-May-13 Wed ### 5.74 5.51 5.55 25.2 25.2 ###
2009-May-12 Tue 5.53 5.58 5.48 5.58 ### ### 0.4
2009-May-11 Mon 5.74 5.84 5.53 5.58 412,721 ### ### ### 0.4
2009-May-08 Fri 5.83 ### 5.76 5.78 24.1 24.1 0.4
2009-May-07 Thu 5.83 5.86 5.72 5.83 275,178 1,593,280 ### ### ###
2009-May-06 Wed ### ### ### 5.7 12.2 12.2 0.4
2009-May-05 Tue ### ### ### ### 329,028 0 32.3 32.3 0.0
2009-May-04 Mon ### ### ### ### 187,482 0 ### ### 0.0
2009-May-01 Fri ### ### 5.88 ### 328,257 965,075 70.2 70.2 0.0
2009-Apr-30 Thu ### ### 5.85 ### 566,587 ### ### ### 0.0
2009-Apr-29 Wed 5.8 ### 5.8 6 391,547 1,135,486 ### ### 0.4
2009-Apr-28 Tue ### ### 5.88 ### 501,446 1,474,251 70.1 70.1 0.0
2009-Apr-27 Mon ### 6.2 5.86 ### 87.2 87.2 0.0
2009-Apr-24 Fri ### 5.87 ### 5.82 815,242 ### ### ### 0.4
2009-Apr-23 Thu 5.46 ### 5.22 5.58 ### ### 0.4
2009-Apr-22 Wed 5.2 5.45 5.2 5.4 451,071 2,401,953 ### ### 0.4
2009-Apr-21 Tue ### ### ### 5.2 23.5 23.5 ###
2009-Apr-20 Mon ### 5.25 ### 5.25 471,141 1,236,745 82.4 82.4 0.4
2009-Apr-17 Fri ### ### 5.21 5.21 26.2 26.2 0.4
2009-Apr-16 Thu 5.29 5.48 5.24 5.44 80.0 80.0 0.4
2009-Apr-15 Wed ### ### ### 5.2 81.1 81.1 ###
2009-Apr-14 Tue ### ### ### 5 782,587 0 18.5 18.5 0.4
2009-Apr-09 Thu ### ### ### 5.2 185,286 0 ### ### ###
2009-Apr-08 Wed ### 5.28 ### ### 308,645 814,822 ### ### 0.0
2009-Apr-07 Tue 5.29 5.48 5.21 5.26 577,483 3,086,646 37.3 37.3 0.4
2009-Apr-06 Mon 5.51 5.51 ### 5.2 8.9 8.9 ###
2009-Apr-03 Fri 5.26 5.57 ### 5.45 ### ### ###
2009-Apr-02 Thu 5.4 5.78 ### 5.41 555,178 ### ### ### ###
2009-Apr-01 Wed 5.2 5.24 ### ### 199,456 522,574 33.0 33.0 0.0
2009-Mar-31 Tue ### ### ### 5.22 ### ### 0.4
2009-Mar-30 Mon ### 5.2 ### 5.2 79.1 79.1 ###
2009-Mar-27 Fri ### ### 5 ### 80.4 80.4 0.0
2009-Mar-26 Thu ### ### ### ### 62.2 62.2 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue ### ### 4.86 5 73.1 73.1 0.4
2009-Mar-23 Mon ### ### ### ### 64.4 64.4 0.0
2009-Mar-20 Fri 5 ### ### ### 432,872 0 31.7 31.7 0.0
2009-Mar-19 Thu 4.7 ### 4.7 ### 1,337,824 3,143,886 ### ### 0.0
2009-Mar-18 Wed 4.58 ### 4.42 4.46 365,829 808,482 ### ### 0.3
2009-Mar-17 Tue ### ### 4.42 4.56 ### ### 0.3
2009-Mar-16 Mon 4.51 4.73 ### 4.49 24.5 24.5 ###
2009-Mar-13 Fri 4.49 4.59 4.4 4.53 63.7 63.7 ###
2009-Mar-12 Thu 4.4 ### ### ### 523,650 0 ### ### 0.0
2009-Mar-11 Wed 4.59 4.59 4.22 ### ### ### 0.0
2009-Mar-10 Tue 4.75 4.75 4.57 ### 22.9 22.9 0.0
2009-Mar-09 Mon 4.8 4.8 4.53 ### 144,084 672,151 17.2 17.2 0.0
2009-Mar-06 Fri 4.72 4.85 4.7 4.8 ### ### 0.3
2009-Mar-05 Thu 4.85 4.85 ### ### 238,887 ### 14.0 14.0 0.0
2009-Mar-04 Wed 4.85 ### 4.82 ### 86.6 86.6 0.0
2009-Mar-03 Tue 4.88 ### 4.71 ### 206,724 ### 77.6 77.6 0.0
2009-Mar-02 Mon 4.77 ### ### 5 419,572 0 93.9 93.9 0.4
2009-Feb-27 Fri 4.76 ### 4.75 4.84 74.8 74.8 0.3
2009-Feb-26 Thu 4.79 ### 4.77 4.78 32.8 32.8 ###
2009-Feb-25 Wed 4.8 4.84 4.75 4.8 355,072 1,702,570 ### ### 0.3
2009-Feb-24 Tue 4.8 ### 4.79 4.87 ### ### 0.3
2009-Feb-23 Mon 4.55 4.89 4.55 4.8 398,478 ### 94.0 94.0 0.3
2009-Feb-20 Fri 4.5 4.5 ### 4.4 ### ### 0.3
2009-Feb-19 Thu 4.4 4.59 ### 4.59 ### ### 0.3
2009-Feb-18 Wed ### ### 4.24 ### 316,878 671,781 73.9 73.9 0.0
2009-Feb-17 Tue 4 4.25 4 4.2 179,289 ### ### ### ###
2009-Feb-16 Mon 4 ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### 3.85 ### 72.4 72.4 0.0
2009-Feb-12 Thu ### ### 3.82 3.85 ### ### 0.3
2009-Feb-11 Wed ### 3.83 3.54 3.79 89.0 89.0 ###
2009-Feb-10 Tue 3.55 ### 3.52 3.59 130,774 ### 80.1 80.1 ###
2009-Feb-09 Mon ### ### 3.5 3.59 141,273 247,227 ### ### ###
2009-Feb-06 Fri 3.55 ### 3.51 3.59 252,877 ### 75.0 75.0 ###
2009-Feb-05 Thu 3.5 3.58 3.42 3.43 ### ### 0.2
2009-Feb-04 Wed 3.8 3.8 3.47 3.5 7.7 7.7 0.3
2009-Feb-03 Tue 3.78 3.86 3.72 3.72 26.5 26.5 0.3
2009-Feb-02 Mon 3.84 3.85 3.78 3.79 210,972 804,858 ### ### ###
2009-Jan-30 Fri ### 3.79 ### 3.76 281,426 ### 76.6 76.6 0.3
2009-Jan-29 Thu 3.7 3.7 3.59 ### 199,445 726,977 ### ### 0.0
2009-Jan-28 Wed ### 3.7 3.55 ### 228,784 829,342 73.3 73.3 0.0
2009-Jan-27 Tue ### ### 3.58 ### 76.9 76.9 0.0
2009-Jan-23 Fri 3.43 3.47 3.4 3.45 ### ### ###
2009-Jan-22 Thu 3.54 3.56 3.43 3.49 31.0 31.0 ###
2009-Jan-21 Wed 3.48 ### ### 3.58 163,143 0 ### ### 0.3
2009-Jan-20 Tue 3.51 3.51 3.4 3.44 116,084 401,070 33.0 33.0 0.2
2009-Jan-19 Mon 3.53 3.59 3.5 3.51 37.2 37.2 ###
2009-Jan-16 Fri ### 3.56 ### 3.49 88.3 88.3 ###
2009-Jan-15 Thu ### 3.4 ### ### 82.1 82.1 0.0
2009-Jan-14 Wed ### 3.49 ### 3.46 87.0 87.0 0.2
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 3.47 3.47 ### 3.45 ### ### ###
2009-Jan-09 Fri ### 3.56 ### 3.52 87.5 87.5 ###
2009-Jan-08 Thu ### 3.43 3.2 ### 79.8 79.8 0.0
2009-Jan-07 Wed 3.52 3.59 ### ### ### ### 0.0
2009-Jan-06 Tue 3.54 3.57 3.42 3.53 ### ### 0.3
2009-Jan-05 Mon 4 4 3.56 ### 386,225 ### 5.1 5.1 0.0
2009-Jan-02 Fri 3.5 3.87 3.5 3.8 168,179 ### ### ### ###
2008-Dec-31 Wed 3.45 3.54 ### 3.54 ### ### 0.3
2008-Dec-30 Tue ### 3.44 ### 3.4 ### ### 0.2
2008-Dec-29 Mon ### ### ### 3.26 88.5 88.5 0.2
2008-Dec-24 Wed ### ### ### ### 66,283 0 71.4 71.4 0.0
2008-Dec-23 Tue 3 ### ### ### 243,878 0 85.1 85.1 0.0
2008-Dec-22 Mon 2.86 ### 2.82 ### ### ### 0.0
2008-Dec-19 Fri 2.85 ### 2.71 2.8 25.4 25.4 0.2
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed 3 ### ### ### 73.6 73.6 0.0
2008-Dec-16 Tue ### ### 2.81 2.85 261,325 ### ### ### ###
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri ### ### 2.88 ### ### ### 0.0
2008-Dec-11 Thu ### 3 2.73 2.8 14.7 14.7 0.2
2008-Dec-10 Wed ### ### ### 2.87 206,281 0 93.1 93.1 ###
2008-Dec-09 Tue ### 2.78 2.51 ### ### ### 0.0
2008-Dec-08 Mon 2.43 ### 2.4 ### ### ### 0.0
2008-Dec-05 Fri 2.2 2.46 2.2 ### 94.5 94.5 0.0
2008-Dec-04 Thu ### ### 2.25 ### 3.9 3.9 0.0
2008-Dec-03 Wed 2.45 ### 2.45 ### ### ### 0.0
2008-Dec-02 Tue 2.59 ### 2.2 2.27 326,420 ### 3.9 3.9 0.2
2008-Dec-01 Mon ### 2.76 ### 2.7 75.9 75.9 0.2
2008-Nov-28 Fri 2.75 2.84 ### ### 16.5 16.5 0.0
2008-Nov-27 Thu 2.75 2.75 ### 2.7 72,476 99,654 25.2 25.2 0.2
2008-Nov-26 Wed 2.8 2.86 ### ### 298,028 426,180 ### ### 0.0
2008-Nov-25 Tue 2.85 ### 2.73 2.8 24.0 24.0 0.2
2008-Nov-24 Mon ### 2.74 2.56 ### 136,776 362,456 ### ### 0.0
2008-Nov-21 Fri ### 2.49 2.28 ### ### ### 0.0
2008-Nov-20 Thu 2.43 2.43 2.21 ### 412,645 ### 25.2 25.2 0.0
2008-Nov-19 Wed ### 2.8 2.42 2.43 11.7 11.7 ###
2008-Nov-18 Tue 2.86 2.86 ### ### ### ### 0.0
2008-Nov-17 Mon 3.4 3.4 2.86 2.86 236,145 ### ### ### 0.2
2008-Nov-14 Fri 3.74 3.74 ### ### ### ### 0.0
2008-Nov-13 Thu 3.21 ### 3.21 3.59 255,775 ### ### ### ###
2008-Nov-12 Wed 3.24 3.47 3.2 3.42 177,629 ### 91.0 91.0 0.2
2008-Nov-11 Tue 3.41 3.49 3.25 ### ### ### 0.0
2008-Nov-10 Mon ### ### ### 3.49 293,242 0 ### ### ###
2008-Nov-07 Fri 3.45 3.45 ### 3.25 10.8 10.8 0.2
2008-Nov-06 Thu 3.4 3.5 ### 3.46 155,540 ### ### ### 0.2
2008-Nov-05 Wed ### 3.78 ### ### 98.3 98.3 0.0
2008-Nov-04 Tue ### ### 2.8 ### 109,621 ### 67.2 67.2 0.0
2008-Nov-03 Mon 2.55 ### 2.53 ### 142,380 ### 95.2 95.2 0.0
2008-Oct-31 Fri 2.52 ### ### ### 353,553 0 ### ### 0.0
2008-Oct-30 Thu 2.52 2.59 2.41 2.46 440,825 ### 18.9 18.9 0.2
2008-Oct-29 Wed 2.51 2.53 2.41 2.44 ### ### 0.2
2008-Oct-28 Tue 2.25 2.52 2.25 ### 247,179 589,521 85.7 85.7 0.0
2008-Oct-27 Mon 2.25 2.43 2.25 2.29 ### ### ###
2008-Oct-24 Fri ### 2.47 2.2 2.2 ### ### 0.2
2008-Oct-23 Thu 2.52 2.7 2.52 2.54 ### ### ###
2008-Oct-22 Wed 3.41 3.41 ### ### 525,672 896,270 2.9 2.9 0.0
2008-Oct-21 Tue ### ### 3.51 3.51 5.1 5.1 ###
2008-Oct-20 Mon 3.71 3.85 3.44 3.85 87.1 87.1 0.3
2008-Oct-17 Fri 3.8 ### 3.48 3.71 39.5 39.5 ###
2008-Oct-16 Thu ### ### 3.81 3.87 30.7 30.7 ###
2008-Oct-15 Wed ### ### 4 4.25 79.7 79.7 ###
2008-Oct-14 Tue 4.2 4.24 ### ### 263,049 ### 25.9 25.9 0.0
2008-Oct-13 Mon 4 4 3.71 4 62.9 62.9 0.3
2008-Oct-10 Fri ### ### ### ### 38.4 38.4 0.0
2008-Oct-09 Thu ### 4.42 ### ### 431,647 ### 92.5 92.5 0.0
2008-Oct-08 Wed ### ### 3.86 ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 318,385 0 28.7 28.7 0.0
2008-Oct-06 Mon 4.5 ### 4.21 4.21 ### ### ###
2008-Oct-03 Fri ### 4.75 ### 4.75 97.3 97.3 ###
2008-Oct-02 Thu ### 4.75 4.47 4.51 173,587 ### 28.0 28.0 0.3
2008-Oct-01 Wed ### 4.85 ### 4.7 82.6 82.6 0.3
2008-Sep-30 Tue 4.55 4.72 ### ### 66.3 66.3 0.0
2008-Sep-29 Mon ### ### 4.85 4.88 20.5 20.5 0.3
2008-Sep-26 Fri ### ### ### 5.25 325,822 0 ### ### 0.4
2008-Sep-25 Thu ### 5.48 ### 5.45 ### ### ###
2008-Sep-24 Wed 5.54 5.54 ### ### 354,620 ### ### ### 0.0
2008-Sep-23 Tue 5.7 5.8 5.42 5.54 718,950 ### 20.6 20.6 0.4
2008-Sep-22 Mon 5.45 5.71 5.4 5.71 829,745 ### 90.9 90.9 0.4
2008-Sep-19 Fri ### 5.57 ### 5.44 3,208,650 ### ### ### 0.4
2008-Sep-18 Thu ### ### 4.7 ### ### ### 0.0
2008-Sep-17 Wed 4.45 4.59 4.25 4.59 ### ### 0.3
2008-Sep-16 Tue ### 4.5 ### 4.5 370,024 832,554 87.1 87.1 ###
2008-Sep-15 Mon 4.21 ### 4.21 4.28 ### ### 0.3
2008-Sep-12 Fri ### 4.27 ### 4.21 ### ### ###
2008-Sep-11 Thu ### ### 4 4 28.3 28.3 0.3
2008-Sep-10 Wed ### 4.29 3.78 4.29 94.4 94.4 ###
2008-Sep-09 Tue 4.49 4.53 ### 4.47 38.7 38.7 ###
2008-Sep-08 Mon ### ### ### ### 542,241 0 93.4 93.4 0.0
2008-Sep-05 Fri 4.53 4.53 4.27 4.44 258,072 ### ### ### 0.3
2008-Sep-04 Thu 4.46 4.57 ### 4.5 520,474 1,189,283 84.3 84.3 ###
2008-Sep-03 Wed ### ### 4.5 4.55 279,756 629,451 19.8 19.8 0.3
2008-Sep-02 Tue 4.76 4.76 4.51 ### 205,484 ### 10.6 10.6 0.0
2008-Sep-01 Mon 4.88 ### 4.71 4.78 194,040 ### ### ### ###
2008-Aug-29 Fri 4.88 5 4.85 ### ### ### 0.0
2008-Aug-28 Thu ### 4.89 ### 4.79 ### ### 0.3
2008-Aug-27 Wed 4.46 4.76 4.46 ### 167,778 773,456 ### ### 0.0
2008-Aug-26 Tue 4.45 4.45 ### 4.44 341,985 ### ### ### 0.3
2008-Aug-25 Mon 4.48 4.48 ### ### 453,525 ### ### ### 0.0
2008-Aug-22 Fri ### ### ### 4.5 321,043 0 86.4 86.4 ###
2008-Aug-21 Thu 4.4 4.49 4.25 4.4 76.0 76.0 0.3
2008-Aug-20 Wed ### 4.77 4.4 4.51 ### ### 0.3
2008-Aug-19 Tue 4.8 4.88 ### 4.84 253,041 617,420 ### ### 0.3
2008-Aug-18 Mon 4.79 ### 4.73 ### 184,926 437,349 ### ### 0.0
2008-Aug-15 Fri 4.58 4.85 4.56 4.73 397,258 ### ### ### 0.3
2008-Aug-14 Thu 4.74 4.86 4.73 4.82 765,327 3,669,742 ### ### 0.3
2008-Aug-13 Wed 4.89 ### 4.74 4.79 591,858 ### ### ### 0.3
2008-Aug-12 Tue 4.87 ### 4.75 4.8 536,973 ### ### ### 0.3
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri 5.4 5.45 ### ### 21.9 21.9 0.0
2008-Aug-07 Thu 5.45 5.45 ### ### 287,971 784,720 25.4 25.4 0.0
2008-Aug-06 Wed ### 5.45 5.24 5.42 75.4 75.4 0.4
2008-Aug-05 Tue 5.52 ### ### ### ### ### 0.0
2008-Aug-04 Mon ### 5.72 5.56 5.72 313,247 ### 83.8 83.8 0.4
2008-Aug-01 Fri 5.7 5.7 5.47 ### 324,285 ### 34.9 34.9 0.0
2008-Jul-31 Thu ### 5.7 5.59 5.7 72.6 72.6 0.4
2008-Jul-30 Wed ### 5.78 5.59 ### 507,574 2,885,558 31.2 31.2 0.0
2008-Jul-29 Tue 5.76 5.86 ### 5.7 ### ### 0.4
2008-Jul-28 Mon ### 5.81 ### 5.76 395,387 ### ### ### ###
2008-Jul-25 Fri 5.85 5.85 ### 5.75 ### ### ###
2008-Jul-24 Thu 5.85 ### 5.83 ### 78.9 78.9 0.0
2008-Jul-23 Wed 5.82 6.2 5.82 ### ### ### 0.0
2008-Jul-22 Tue ### ### 5.83 ### ### ### 0.0
2008-Jul-21 Mon 4.78 4.78 4.52 ### 375,079 ### 20.3 20.3 0.0
2008-Jul-18 Fri 4.78 4.78 4.52 ### 375,079 ### 30.7 30.7 0.0
2008-Jul-17 Thu 4.83 4.83 4.71 4.79 286,347 1,365,875 31.8 31.8 0.3
2008-Jul-16 Wed 4.89 4.89 ### 4.88 234,058 572,271 ### ### 0.3
2008-Jul-15 Tue 4.86 ### ### ### 365,227 0 83.9 83.9 0.0
2008-Jul-14 Mon 4.84 ### 4.72 ### 157,686 ### 82.5 82.5 0.0
2008-Jul-11 Fri 4.77 ### 4.75 4.87 852,279 ### 79.3 79.3 0.3
2008-Jul-10 Thu 4.85 4.85 ### 4.71 726,483 1,761,721 20.9 20.9 ###
2008-Jul-09 Wed 4.89 ### 4.78 4.81 232,542 555,775 29.4 29.4 ###
2008-Jul-08 Tue ### 5 4.77 5 488,650 2,387,055 89.2 89.2 0.4
2008-Jul-07 Mon ### ### ### ### 89.3 89.3 0.0
2008-Jul-04 Fri 4.81 5 4.81 5 86.2 86.2 0.4
2008-Jul-03 Thu ### 5.25 4.82 4.85 415,985 2,094,484 ### ### ###
2008-Jul-02 Wed ### ### ### ### 386,887 0 73.0 73.0 0.0
2008-Jul-01 Tue ### ### 4.83 ### 447,946 1,081,789 15.0 15.0 0.0
2008-Jun-30 Mon ### 5.29 ### 5.23 70.1 70.1 ###
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### 4.78 ### 32.2 32.2 0.0
2008-Jun-25 Wed 5.27 ### ### ### 385,272 0 16.5 16.5 0.0
2008-Jun-24 Tue ### ### ### 5.28 80.3 80.3 0.4
2008-Jun-23 Mon ### 5.29 ### 5.29 419,048 1,108,381 ### ### 0.4
2008-Jun-20 Fri ### ### 5.24 5.29 275,848 722,721 39.6 39.6 0.4
2008-Jun-19 Thu ### ### 5.2 ### 454,621 ### 38.5 38.5 0.0
2008-Jun-18 Wed 5.48 5.48 ### 5.4 ### ### 0.4
2008-Jun-17 Tue 5.43 5.5 ### 5.5 323,380 ### ### ### 0.4
2008-Jun-16 Mon 5.4 5.52 5.28 5.47 ### ### ###
2008-Jun-13 Fri 5.2 5.4 ### 5.4 89.3 89.3 0.4
2008-Jun-12 Thu ### 5.4 ### ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### 563,051 0 ### ### 0.0
2008-Jun-10 Tue 5.46 5.46 5.25 ### 431,747 ### ### ### 0.0
2008-Jun-06 Fri 5.56 ### 5.46 5.55 38.1 38.1 ###
2008-Jun-05 Thu 5.4 ### ### ### 532,347 0 ### ### 0.0
2008-Jun-04 Wed ### 5.45 ### 5.45 ### ### ###
2008-Jun-03 Tue 5.5 5.52 ### 5.5 ### ### 0.4
2008-Jun-02 Mon ### ### 5.45 5.54 88,676 241,642 34.3 34.3 0.4
2008-May-30 Fri 5.48 ### 5.42 ### 386,775 ### ### ### 0.0
2008-May-29 Thu ### 5.53 5.28 5.5 466,154 ### ### ### 0.4
2008-May-28 Wed ### ### ### 5.5 ### ### 0.4
2008-May-27 Tue ### ### 5.22 ### 208,459 544,077 ### ### 0.0
2008-May-26 Mon ### ### ### 5.4 ### ### 0.4
2008-May-23 Fri ### ### 5.47 ### 141,158 ### 76.1 76.1 0.0
2008-May-22 Thu 5.51 ### 5.5 ### ### ### 0.0
2008-May-21 Wed ### ### 5.44 ### ### ### 0.0
2008-May-20 Tue 5.4 ### ### ### ### ### 0.0
2008-May-19 Mon 5.51 5.55 5.47 5.49 ### ### 0.4
2008-May-16 Fri ### 5.55 5.29 5.49 ### ### 0.4
2008-May-15 Thu 5.27 5.42 5.21 5.4 ### ### 0.4
2008-May-14 Wed 5.25 5.29 5 5.29 345,177 ### ### ### 0.4
2008-May-13 Tue ### ### 5.28 ### 228,020 601,972 31.5 31.5 0.0
2008-May-12 Mon 5.4 5.5 ### ### ### ### 0.0
2008-May-09 Fri ### 5.53 ### 5.43 598,824 1,655,748 79.7 79.7 0.4
2008-May-08 Thu ### ### ### ### 77.4 77.4 0.0
2008-May-07 Wed ### ### ### 5.2 625,476 0 ### ### ###
2008-May-06 Tue ### ### ### 5 20.7 20.7 0.4
2008-May-05 Mon 5.22 5.41 ### ### 404,184 ### ### ### 0.0
2008-May-02 Fri 4.77 5.25 4.71 5.2 447,120 2,226,657 ### ### ###
2008-May-01 Thu ### 4.81 ### 4.77 355,277 854,441 81.9 81.9 ###
2008-Apr-30 Wed ### 4.7 4.2 ### 471,841 ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 75.5 75.5 0.0
2008-Apr-28 Mon ### ### ### ### 386,645 0 ### ### 0.0
2008-Apr-24 Thu ### 4.4 ### ### ### ### 0.0
2008-Apr-23 Wed 4.22 4.25 ### 4.2 29.2 29.2 ###
2008-Apr-22 Tue ### ### 4.29 ### 109,725 ### 75.2 75.2 0.0
2008-Apr-21 Mon ### ### ### ### 151,982 0 ### ### 0.0
2008-Apr-18 Fri ### ### 3.88 ### 147,755 286,644 92.3 92.3 0.0
2008-Apr-17 Thu ### ### 3.86 3.89 36.4 36.4 0.3
2008-Apr-16 Wed 3.82 ### 3.74 3.8 152,144 ### 27.4 27.4 ###
2008-Apr-15 Tue 3.8 3.84 ### 3.75 20.7 20.7 0.3
2008-Apr-14 Mon 3.88 ### 3.78 3.8 ### ### ###
2008-Apr-11 Fri ### 4 ### ### 105,878 211,756 ### ### 0.0
2008-Apr-10 Thu ### ### 4 ### 20.3 20.3 0.0
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 62,629 0 ### ### 0.0
2008-Apr-07 Mon ### 4.2 ### ### 125,853 ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 124,188 0 ### ### 0.0
2008-Apr-03 Thu 4.22 ### ### ### 12.7 12.7 0.0
2008-Apr-02 Wed ### ### 3.85 ### 253,248 ### ### ### 0.0
2008-Apr-01 Tue 4.25 4.29 ### ### 317,450 ### ### ### 0.0
2008-Mar-31 Mon 4.44 4.48 ### 4.4 ### ### 0.3
2008-Mar-28 Fri 4.48 4.48 4.23 4.45 145,573 633,970 29.3 29.3 0.3
2008-Mar-27 Thu 4.45 4.5 4.4 4.48 66.6 66.6 ###
2008-Mar-26 Wed 4.2 4.44 4.2 4.44 ### ### 0.3
2008-Mar-25 Tue 4.29 4.29 ### 4.29 93,888 201,389 66.6 66.6 ###
2008-Mar-20 Thu ### ### ### ### 144,624 0 ### ### 0.0
2008-Mar-19 Wed 4.5 4.5 4.25 ### 15.4 15.4 0.0
2008-Mar-18 Tue 4 4.2 ### 4.2 ### ### ###
2008-Mar-17 Mon ### 4 3.87 4 ### ### 0.3
2008-Mar-14 Fri 3.72 ### 3.72 3.88 ### ### 0.3
2008-Mar-13 Thu ### ### 3.57 ### 77.5 77.5 0.0
2008-Mar-12 Wed 3.55 ### 3.5 3.57 175,872 307,776 74.3 74.3 0.3
2008-Mar-11 Tue ### ### ### 3.53 28.4 28.4 0.3
2008-Mar-10 Mon 3.84 3.84 3.57 ### 255,426 946,353 ### ### 0.0
2008-Mar-07 Fri 3.78 3.84 3.71 3.76 42.7 42.7 0.3
2008-Mar-06 Thu 3.8 3.81 3.76 3.79 34.0 34.0 ###
2008-Mar-05 Wed 3.75 3.84 3.71 3.74 276,085 1,042,220 ### ### 0.3
2008-Mar-04 Tue 3.76 3.77 ### 3.73 41.8 41.8 ###
2008-Mar-03 Mon 3.8 3.85 3.75 3.8 ### ### ###
2008-Feb-29 Fri ### ### 3.77 ### 400,053 ### ### ### 0.0
2008-Feb-28 Thu ### ### 3.78 ### 260,686 ### ### ### 0.0
2008-Feb-27 Wed 3.85 ### 3.83 ### ### ### 0.0
2008-Feb-26 Tue 3.74 3.87 3.7 3.85 ### ### 0.3
2008-Feb-25 Mon 3.83 3.85 ### ### 285,025 548,673 ### ### 0.0
2008-Feb-22 Fri 3.89 ### 3.79 ### ### ### 0.0
2008-Feb-21 Thu ### ### 3.89 ### 114,282 222,278 ### ### 0.0
2008-Feb-20 Wed ### ### 3.89 ### 184,428 ### ### ### 0.0
2008-Feb-19 Tue ### ### 3.86 ### 260,970 503,672 ### ### 0.0
2008-Feb-18 Mon 4 ### ### ### 247,186 0 37.0 37.0 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 71.9 71.9 0.0
2008-Feb-13 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 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 2024-05-19 02:10:22 thru 2024-05-19 02:10:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000