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

Currently Thu 24-Apr-18 10:39:39 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

(MCC) MACARTHUR COAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for MCC    Limits Next Section


Company Details for (MCC) MACARTHUR COAL LIMITED

Listing Code MCC
Listing Name MACARTHUR COAL LIMITED
GICS Sector Materials
ISIN Name MACARTHUR COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCC0


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for MCC .. Thursday 24th November 2011

MCC 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 0.85 ### ###
MAX 21.21 ### ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (MCC) MACARTHUR COAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.83
2011-Dec-21 Wed ### ### ### ### 0 0.0
2011-Dec-20 Tue ### ### ### ### 0 0.0
2011-Dec-19 Mon ### ### ### ### 0 0.0
2011-Dec-16 Fri ### ### ### ### 0 0.0
2011-Dec-15 Thu ### ### ### ### 0 0.0
2011-Dec-14 Wed ### ### ### ### 0 0.0
2011-Dec-13 Tue ### ### ### ### 0 0.0
2011-Dec-12 Mon ### ### ### ### 0 0.0
2011-Dec-09 Fri ### ### ### ### 0 0.0
2011-Dec-08 Thu ### ### ### ### 0 0.0
2011-Dec-07 Wed ### ### ### ### 0 0.0
2011-Dec-06 Tue ### ### ### ### 0 0.0
2011-Dec-05 Mon ### ### ### ### 0 0.0
2011-Dec-02 Fri ### ### ### ### 0 0.0
2011-Dec-01 Thu ### ### ### ### 0 0.0
2011-Nov-30 Wed ### ### ### ### 0 0.0
2011-Nov-29 Tue ### ### ### ### 0 0.0
2011-Nov-28 Mon ### ### ### ### 0 0.0
2011-Nov-25 Fri ### ### ### ### 0 0.0
2011-Nov-24 Thu ### 16.2 ### ### ### ### 0.0
2011-Nov-23 Wed ### 16.23 ### 16.23 22,254 ### ### ### ###
2011-Nov-22 Tue 16.2 16.24 ### 16.24 47,946 389,321 71.3 71.3 ###
2011-Nov-21 Mon ### 16.22 ### 16.21 80.2 80.2 1.2
2011-Nov-18 Fri 16.21 16.24 16.2 16.2 20,849 338,170 ### ### 1.2
2011-Nov-17 Thu 16.25 16.29 16.21 16.21 90,643 1,472,948 ### ### 1.2
2011-Nov-16 Wed 16.23 ### 16.21 16.26 81.0 81.0 ###
2011-Nov-15 Tue 16.24 16.24 16.22 16.24 300,689 4,880,182 72.4 72.4 ###
2011-Nov-14 Mon 16.22 16.24 16.22 16.24 918,887 ### 77.1 77.1 ###
2011-Nov-11 Fri 16.23 16.23 16.21 16.22 22.6 22.6 1.2
2011-Nov-10 Thu 16.21 16.24 16.21 16.21 1,574,046 ### 66.9 66.9 1.2
2011-Nov-09 Wed 16.2 16.23 16.2 16.21 2,879,281 46,687,541 ### ### 1.2
2011-Nov-08 Tue ### 16.21 ### 16.2 2,086,424 ### 68.1 68.1 1.2
2011-Nov-07 Mon 16.2 16.2 ### ### 32.3 32.3 0.0
2011-Nov-04 Fri ### 16.2 ### ### 896,982 7,265,554 ### ### 0.0
2011-Nov-03 Thu ### 16.22 ### ### 42.1 42.1 0.0
2011-Nov-02 Wed 16.2 16.22 ### ### 666,241 ### ### ### 0.0
2011-Nov-01 Tue ### 16.22 ### 16.2 75.0 75.0 1.2
2011-Oct-31 Mon 16.2 16.22 ### ### 37.9 37.9 0.0
2011-Oct-28 Fri 16.2 16.22 16.2 16.22 ### ### 1.2
2011-Oct-27 Thu 16.2 16.22 16.2 16.22 60.3 60.3 1.2
2011-Oct-26 Wed 16.2 16.22 16.2 16.2 65.0 65.0 1.2
2011-Oct-25 Tue 16.2 16.21 16.2 16.21 6,149,855 ### 80.2 80.2 1.2
2011-Oct-24 Mon 16.21 16.22 16.2 16.2 ### ### 1.2
2011-Oct-21 Fri 16.21 16.23 16.2 16.22 15,542,581 252,022,950 ### ### 1.2
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 517,475 0 ### ### 0.0
2011-Oct-18 Tue ### ### ### ### ### ### 0.0
2011-Oct-17 Mon ### 16.2 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 1,342,245 0 71.2 71.2 0.0
2011-Oct-13 Thu ### ### 15.88 ### 72.4 72.4 0.0
2011-Oct-12 Wed 15.87 ### 15.87 ### 74.1 74.1 0.0
2011-Oct-11 Tue 15.86 ### 15.84 15.86 605,146 4,792,756 ### ### 1.1
2011-Oct-10 Mon 15.88 15.89 15.83 15.88 493,948 ### 62.6 62.6 1.1
2011-Oct-07 Fri 15.88 ### 15.85 15.86 1,531,572 ### 21.5 21.5 1.1
2011-Oct-06 Thu 15.83 ### 15.81 15.89 7,100,341 ### 56.2 56.2 ###
2011-Oct-05 Wed 15.85 15.88 15.78 15.8 ### ### 1.1
2011-Oct-04 Tue 15.83 15.89 15.8 15.84 ### ### ###
2011-Oct-03 Mon ### ### 15.82 15.85 594,558 4,702,953 ### ### 1.1
2011-Sep-30 Fri ### ### 15.85 ### 69.3 69.3 0.0
2011-Sep-29 Thu ### ### 15.86 15.87 ### ### ###
2011-Sep-28 Wed ### ### 15.88 ### 425,251 ### 71.6 71.6 0.0
2011-Sep-27 Tue ### ### 15.85 ### 1,028,286 ### ### ### 0.0
2011-Sep-26 Mon ### ### 15.8 ### 758,847 ### ### ### 0.0
2011-Sep-23 Fri 15.88 ### 15.87 ### ### ### 0.0
2011-Sep-22 Thu ### ### ### ### 47.6 47.6 0.0
2011-Sep-21 Wed ### ### 15.89 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 981,640 0 35.4 35.4 0.0
2011-Sep-14 Wed ### ### 15.87 ### 1,227,225 ### 86.5 86.5 0.0
2011-Sep-13 Tue 15.88 ### 15.87 15.89 ### ### ###
2011-Sep-12 Mon 15.87 ### 15.85 15.87 1,377,288 ### ### ### ###
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### 15.89 ### 1,303,240 10,354,241 36.5 36.5 0.0
2011-Sep-07 Wed ### ### ### ### 1,366,580 0 61.1 61.1 0.0
2011-Sep-06 Tue ### ### ### ### 76.5 76.5 0.0
2011-Sep-05 Mon ### ### ### ### 80.4 80.4 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### 15.87 ### 3,202,585 ### 72.2 72.2 0.0
2011-Aug-31 Wed 15.87 ### 15.84 15.89 4,008,841 31,750,020 ### ### ###
2011-Aug-30 Tue 15.85 ### 15.84 15.86 9,820,570 ### ### ### 1.1
2011-Aug-29 Mon ### 15.8 ### 15.8 ### ### 1.1
2011-Aug-26 Fri 15.75 15.84 15.74 15.8 ### ### 1.1
2011-Aug-25 Thu 15.8 15.88 15.73 15.75 1,532,950 24,228,274 ### ### 1.1
2011-Aug-24 Wed 15.7 15.82 ### 15.8 4,640,078 ### ### ### 1.1
2011-Aug-23 Tue ### ### 15.54 ### 7,586,882 58,950,073 22.3 22.3 0.0
2011-Aug-22 Mon 15.55 15.74 15.55 15.74 1,477,682 ### ### ### 1.1
2011-Aug-19 Fri 15.23 15.44 15.23 ### 1,810,326 27,761,349 ### ### 0.0
2011-Aug-18 Thu ### 15.5 ### 15.5 3,447,740 26,719,985 ### ### 1.1
2011-Aug-17 Wed ### ### ### ### 4,028,057 0 ### ### 0.0
2011-Aug-16 Tue 15.25 15.41 15.2 ### 81.4 81.4 0.0
2011-Aug-15 Mon 15.2 ### ### 15.25 1,410,552 0 ### ### ###
2011-Aug-12 Fri ### 15.24 ### 15.24 71.4 71.4 1.1
2011-Aug-11 Thu ### ### 14.76 ### 20.0 20.0 0.0
2011-Aug-10 Wed ### 15.25 ### ### 61.1 61.1 0.0
2011-Aug-09 Tue 14.51 ### ### 14.72 ### ### ###
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri 15.45 15.5 ### 15.21 42.3 42.3 ###
2011-Aug-04 Thu 15.77 15.81 15.75 15.78 4,073,320 64,276,989 ### ### 1.1
2011-Aug-03 Wed 15.74 15.82 ### 15.75 77.3 77.3 1.1
2011-Aug-02 Tue 15.83 15.87 15.81 15.86 5,559,774 88,066,820 75.7 75.7 1.1
2011-Aug-01 Mon 15.72 ### 15.7 15.83 61.7 61.7 ###
2011-Jul-29 Fri 15.5 15.56 15.48 15.55 7,736,426 ### ### ### ###
2011-Jul-28 Thu 15.5 15.53 15.5 15.52 2,366,123 ### 77.5 77.5 1.1
2011-Jul-27 Wed 15.49 15.52 15.48 15.5 ### ### 1.1
2011-Jul-26 Tue 15.48 15.52 15.48 15.49 ### ### ###
2011-Jul-25 Mon 15.5 15.51 15.42 15.5 4,810,843 74,399,686 ### ### 1.1
2011-Jul-22 Fri 15.5 15.53 15.5 15.5 59.6 59.6 1.1
2011-Jul-21 Thu 15.5 15.53 15.49 15.53 ### ### ###
2011-Jul-20 Wed 15.48 15.52 15.48 15.5 4,488,247 69,567,828 62.6 62.6 1.1
2011-Jul-19 Tue 15.46 15.5 15.45 15.47 65.6 65.6 ###
2011-Jul-18 Mon 15.43 15.51 15.42 15.48 73.0 73.0 1.1
2011-Jul-15 Fri ### 15.56 ### 15.45 10,784,754 83,905,386 ### ### ###
2011-Jul-14 Thu 15.24 15.41 15.23 ### 13,134,349 201,218,226 80.0 80.0 0.0
2011-Jul-13 Wed ### 15.23 ### 15.22 27,887,642 ### 70.1 70.1 1.1
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### 10.88 ### ### ### 0.0
2011-Jul-08 Fri 11.21 11.48 ### 11.4 ### ### 0.8
2011-Jul-07 Thu ### 11.2 ### ### 710,189 3,977,058 26.3 26.3 0.0
2011-Jul-06 Wed 11.2 ### ### 11.24 68.6 68.6 0.8
2011-Jul-05 Tue 11.2 ### ### ### 770,072 0 ### ### 0.0
2011-Jul-04 Mon 11.2 ### ### 11.24 ### ### 0.8
2011-Jul-01 Fri ### ### 10.86 ### 594,074 3,225,821 27.9 27.9 0.0
2011-Jun-30 Thu 10.89 ### 10.71 ### ### ### 0.0
2011-Jun-29 Wed 10.27 10.73 10.27 ### ### ### 0.0
2011-Jun-28 Tue ### 10.45 ### 10.22 26.2 26.2 0.7
2011-Jun-27 Mon 10.45 10.46 10.2 10.27 756,558 7,815,244 ### ### ###
2011-Jun-24 Fri 10.59 ### 10.49 10.55 ### ### ###
2011-Jun-23 Thu 10.5 ### 10.45 ### 633,228 ### 81.3 81.3 0.0
2011-Jun-22 Wed 10.77 10.77 10.57 10.59 1,175,573 ### 18.0 18.0 ###
2011-Jun-21 Tue ### 10.72 10.44 10.56 658,170 ### 30.4 30.4 0.8
2011-Jun-20 Mon 10.76 10.86 10.52 10.56 737,570 7,884,623 ### ### 0.8
2011-Jun-17 Fri ### 10.77 10.52 10.75 1,921,450 ### 79.9 79.9 0.8
2011-Jun-16 Thu ### ### 10.5 10.56 2,068,672 10,860,528 ### ### 0.8
2011-Jun-15 Wed ### 11.2 10.89 ### 1,067,270 ### 28.8 28.8 0.0
2011-Jun-14 Tue ### ### 10.88 ### 71.4 71.4 0.0
2011-Jun-10 Fri ### 11.22 ### 11.22 87.7 87.7 ###
2011-Jun-09 Thu 10.89 ### 10.85 ### 766,940 4,160,649 ### ### 0.0
2011-Jun-08 Wed ### ### 10.88 ### 1,324,471 7,205,122 ### ### 0.0
2011-Jun-07 Tue ### 11.22 10.89 ### 77.0 77.0 0.0
2011-Jun-06 Mon ### ### ### ### 33.6 33.6 0.0
2011-Jun-03 Fri 11.44 11.53 11.2 11.25 ### ### ###
2011-Jun-02 Thu 11.49 ### ### 11.44 ### ### 0.8
2011-Jun-01 Wed ### ### 11.8 11.89 1,046,059 6,171,748 ### ### ###
2011-May-31 Tue ### ### ### ### 2,299,671 0 ### ### 0.0
2011-May-30 Mon ### ### 11.54 11.57 30.5 30.5 ###
2011-May-27 Fri ### 11.73 11.5 ### 1,122,323 13,035,781 66.6 66.6 0.0
2011-May-26 Thu 11.55 ### 11.4 11.5 1,517,526 ### 22.9 22.9 ###
2011-May-25 Wed 11.48 ### ### 11.48 1,116,653 0 82.4 82.4 0.8
2011-May-24 Tue ### 11.72 11.46 ### 34.4 34.4 0.0
2011-May-23 Mon 11.81 11.86 11.75 11.83 83.1 83.1 0.8
2011-May-20 Fri ### ### 11.86 ### 31.1 31.1 0.0
2011-May-19 Thu 12.24 12.24 ### ### 1,267,946 7,759,829 ### ### 0.0
2011-May-18 Wed 11.59 ### 11.43 ### 1,327,575 ### 86.1 86.1 0.0
2011-May-17 Tue ### 11.56 ### 11.49 1,858,148 ### 82.6 82.6 ###
2011-May-16 Mon ### 11.76 ### 11.43 2,029,122 ### 91.0 91.0 ###
2011-May-13 Fri ### ### ### 11.42 2,581,571 0 20.5 20.5 0.8
2011-May-12 Thu 11.56 ### 11.42 11.5 1,470,848 8,398,542 34.8 34.8 ###
2011-May-11 Wed 11.23 ### 11.23 11.86 94.5 94.5 0.8
2011-May-10 Tue ### 11.29 ### ### 38.7 38.7 0.0
2011-May-09 Mon ### 11.23 10.87 ### 72.9 72.9 0.0
2011-May-06 Fri 10.8 10.88 ### 10.83 64.8 64.8 ###
2011-May-05 Thu 10.75 ### ### ### 1,676,642 0 75.1 75.1 0.0
2011-May-04 Wed ### ### 10.74 10.82 ### ### 0.8
2011-May-03 Tue ### ### ### ### 1,078,953 0 28.8 28.8 0.0
2011-May-02 Mon 11.52 11.59 ### 11.4 2,354,076 13,641,870 39.1 39.1 0.8
2011-Apr-29 Fri ### ### 11.54 ### 21.0 21.0 0.0
2011-Apr-28 Thu ### ### 11.87 ### ### ### 0.0
2011-Apr-27 Wed 12.23 12.25 11.85 ### ### ### 0.0
2011-Apr-21 Thu 12.25 12.28 ### ### 1,485,443 9,120,620 ### ### 0.0
2011-Apr-20 Wed 11.85 ### 11.78 11.87 ### ### 0.8
2011-Apr-19 Tue 11.85 11.85 11.57 ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### 680,371 0 23.5 23.5 0.0
2011-Apr-15 Fri ### ### 11.81 ### 1,957,528 ### ### ### 0.0
2011-Apr-14 Thu 11.57 11.71 11.5 ### 1,141,756 13,250,078 76.4 76.4 0.0
2011-Apr-13 Wed ### 11.86 11.55 11.7 1,142,580 ### 72.4 72.4 0.8
2011-Apr-12 Tue ### ### 11.72 11.85 26.4 26.4 ###
2011-Apr-11 Mon ### ### ### 12.24 ### ### 0.9
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu 12.46 12.49 ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue ### ### ### ### 1,831,247 0 ### ### 0.0
2011-Apr-04 Mon ### ### 11.53 ### 2,132,278 12,292,582 ### ### 0.0
2011-Apr-01 Fri ### ### 11.44 11.44 1,028,643 ### 20.2 20.2 0.8
2011-Mar-31 Thu 11.72 11.75 11.56 ### 22.3 22.3 0.0
2011-Mar-30 Wed ### 11.79 11.56 ### ### ### 0.0
2011-Mar-29 Tue 11.8 11.8 11.4 11.55 ### ### 0.8
2011-Mar-28 Mon ### ### 11.7 11.78 552,844 ### 30.3 30.3 ###
2011-Mar-25 Fri 11.85 ### 11.73 11.85 2,121,189 12,440,773 ### ### ###
2011-Mar-24 Thu ### ### ### ### 83.0 83.0 0.0
2011-Mar-23 Wed ### ### ### 11.23 1,385,625 0 ### ### 0.8
2011-Mar-22 Tue ### 11.49 ### ### ### ### 0.0
2011-Mar-21 Mon ### 11.8 ### ### 1,851,073 ### 13.7 13.7 0.0
2011-Mar-18 Fri 11.45 11.78 ### 11.48 ### ### 0.8
2011-Mar-17 Thu 10.83 ### 10.5 ### 3,168,651 ### 81.4 81.4 0.0
2011-Mar-16 Wed 10.51 ### 10.51 ### 68.5 68.5 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 10.82 10.83 ### ### 3,510,241 19,007,955 ### ### 0.0
2011-Mar-11 Fri 10.85 ### ### 10.82 2,034,445 0 36.8 36.8 0.8
2011-Mar-10 Thu ### 11.71 ### ### 20.1 20.1 0.0
2011-Mar-09 Wed 11.85 11.88 11.53 ### ### ### 0.0
2011-Mar-08 Tue 11.72 ### 11.72 11.78 1,076,842 ### 71.6 71.6 ###
2011-Mar-07 Mon ### ### 11.72 11.74 1,221,584 7,158,482 ### ### 0.8
2011-Mar-04 Fri 12.2 12.29 ### ### 1,145,883 7,041,451 ### ### 0.0
2011-Mar-03 Thu ### ### ### ### 1,669,359 0 ### ### 0.0
2011-Mar-02 Wed ### ### 11.82 11.89 30.6 30.6 ###
2011-Mar-01 Tue 11.8 ### 11.8 ### 6,634,146 ### 81.7 81.7 0.0
2011-Feb-28 Mon 11.82 ### ### 11.81 ### ### ###
2011-Feb-25 Fri 11.75 ### ### 11.8 1,097,482 0 63.7 63.7 0.8
2011-Feb-24 Thu ### ### 11.75 11.79 1,602,924 9,417,178 21.8 21.8 0.8
2011-Feb-23 Wed ### 12.26 11.82 ### ### ### 0.0
2011-Feb-22 Tue 12.27 12.29 ### ### 33.4 33.4 0.0
2011-Feb-21 Mon ### 12.47 12.25 ### 1,219,574 ### 40.4 40.4 0.0
2011-Feb-18 Fri 12.45 12.46 ### ### 28.8 28.8 0.0
2011-Feb-17 Thu 12.56 ### 12.47 12.52 34.3 34.3 0.9
2011-Feb-16 Wed ### ### 12.56 12.57 621,640 ### 31.1 31.1 0.9
2011-Feb-15 Tue 12.52 ### 12.5 12.56 605,225 3,782,656 71.1 71.1 0.9
2011-Feb-14 Mon 12.4 ### 12.4 12.58 1,102,183 ### ### ### 0.9
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### 12.75 ### 12.71 511,884 ### 76.3 76.3 0.9
2011-Feb-09 Wed 12.75 12.79 12.54 12.71 ### ### 0.9
2011-Feb-08 Tue 12.72 12.87 ### 12.73 501,750 ### ### ### ###
2011-Feb-07 Mon ### ### ### 12.7 1,396,675 0 ### ### 0.9
2011-Feb-04 Fri 12.81 ### 12.75 ### 68.6 68.6 0.0
2011-Feb-03 Thu ### ### 12.56 12.85 864,557 ### 80.3 80.3 0.9
2011-Feb-02 Wed 12.51 12.75 12.41 ### 1,505,487 18,939,026 ### ### 0.0
2011-Feb-01 Tue 12.5 12.57 12.45 12.48 1,652,752 20,675,927 31.4 31.4 ###
2011-Jan-31 Mon 12.51 12.59 ### 12.48 ### ### ###
2011-Jan-28 Fri 13.27 13.29 ### 12.8 19.6 19.6 0.9
2011-Jan-27 Thu ### ### ### ### 79.5 79.5 0.0
2011-Jan-25 Tue ### ### 12.88 ### 783,577 ### ### ### 0.0
2011-Jan-24 Mon 13.2 13.24 12.84 ### 23.1 23.1 0.0
2011-Jan-21 Fri 13.52 ### ### 13.2 22.6 22.6 0.9
2011-Jan-20 Thu ### ### ### ### ### ### 0.0
2011-Jan-19 Wed ### ### 13.45 ### ### ### 0.0
2011-Jan-18 Tue 13.41 ### 13.26 ### 939,575 6,229,382 ### ### 0.0
2011-Jan-17 Mon 13.73 13.73 13.41 13.5 ### ### 1.0
2011-Jan-14 Fri 13.7 13.72 ### 13.71 980,678 6,727,451 ### ### ###
2011-Jan-13 Thu ### ### 13.58 ### 1,682,057 ### ### ### 0.0
2011-Jan-12 Wed 13.55 13.59 13.42 13.55 2,013,952 27,198,421 ### ### 1.0
2011-Jan-11 Tue 13.48 13.56 13.29 13.55 1,550,781 ### ### ### 1.0
2011-Jan-10 Mon ### 13.7 ### ### 1,133,254 7,762,789 90.2 90.2 0.0
2011-Jan-07 Fri ### 13.25 ### 13.22 1,224,252 ### 74.3 74.3 0.9
2011-Jan-06 Thu ### 13.28 ### 13.28 2,050,473 13,615,140 ### ### 0.9
2011-Jan-05 Wed 12.76 12.86 12.54 ### 1,550,353 19,689,483 ### ### 0.0
2011-Jan-04 Tue 12.7 12.87 ### 12.87 74.1 74.1 ###
2010-Dec-31 Fri 12.8 ### 12.75 12.8 72.3 72.3 0.9
2010-Dec-30 Thu 12.72 12.84 12.72 12.82 72.5 72.5 0.9
2010-Dec-29 Wed 12.82 12.82 ### 12.75 465,377 ### 24.9 24.9 ###
2010-Dec-24 Fri 12.87 12.87 ### 12.84 33.9 33.9 0.9
2010-Dec-23 Thu 12.84 ### 12.73 12.81 589,977 ### 29.8 29.8 ###
2010-Dec-22 Wed ### ### 12.74 ### 776,820 4,948,343 ### ### 0.0
2010-Dec-21 Tue ### ### ### 12.89 648,044 0 81.6 81.6 ###
2010-Dec-20 Mon 12.46 12.7 12.45 12.5 481,824 ### ### ### 0.9
2010-Dec-17 Fri 12.5 12.5 ### 12.42 903,172 5,644,825 28.4 28.4 0.9
2010-Dec-16 Thu 12.45 12.52 ### 12.45 1,460,387 9,142,022 62.3 62.3 ###
2010-Dec-15 Wed 12.76 ### 12.57 12.59 880,789 5,535,758 22.5 22.5 ###
2010-Dec-14 Tue ### ### 12.77 12.84 ### ### 0.9
2010-Dec-13 Mon ### ### 12.82 12.87 1,093,672 ### 33.4 33.4 ###
2010-Dec-10 Fri ### ### 12.77 ### 1,392,327 ### 31.7 31.7 0.0
2010-Dec-09 Thu 12.86 ### 12.8 ### ### ### 0.0
2010-Dec-08 Wed 12.79 ### 12.78 12.85 1,511,171 9,656,382 75.4 75.4 0.9
2010-Dec-07 Tue 12.73 12.81 12.57 12.76 ### ### ###
2010-Dec-06 Mon ### ### ### 12.53 2,240,026 0 ### ### ###
2010-Dec-03 Fri ### 12.43 ### ### ### ### 0.0
2010-Dec-02 Thu 12.25 ### 12.2 ### 2,371,185 14,464,228 ### ### 0.0
2010-Dec-01 Wed 11.8 12.22 11.8 12.2 ### ### ###
2010-Nov-30 Tue ### ### 11.86 ### ### ### 0.0
2010-Nov-29 Mon 12.2 12.21 ### ### 673,325 4,110,649 30.2 30.2 0.0
2010-Nov-26 Fri ### ### ### ### 664,450 0 ### ### 0.0
2010-Nov-25 Thu ### 12.29 ### 12.24 1,285,379 7,898,653 ### ### 0.9
2010-Nov-24 Wed 11.7 ### ### ### 1,503,942 0 ### ### 0.0
2010-Nov-23 Tue 12.24 ### ### ### 34.9 34.9 0.0
2010-Nov-22 Mon ### 12.45 12.23 ### 1,243,573 ### 72.4 72.4 0.0
2010-Nov-19 Fri ### ### ### 12.24 1,655,753 0 79.0 79.0 0.9
2010-Nov-18 Thu 11.59 ### 11.51 ### 2,010,452 11,570,151 ### ### 0.0
2010-Nov-17 Wed 11.45 11.72 ### 11.41 2,615,152 ### 37.2 37.2 ###
2010-Nov-16 Tue ### ### ### 11.4 1,630,859 0 ### ### 0.8
2010-Nov-15 Mon 11.72 ### ### 11.74 ### ### 0.8
2010-Nov-12 Fri ### ### 11.72 11.75 1,422,357 ### 24.5 24.5 ###
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 12.4 12.45 ### ### 18.1 18.1 0.0
2010-Nov-09 Tue 12.55 ### 12.27 ### 22.1 22.1 0.0
2010-Nov-08 Mon 12.5 12.71 12.45 12.55 ### ### ###
2010-Nov-05 Fri ### 12.45 12.26 12.41 1,687,848 ### 71.9 71.9 ###
2010-Nov-04 Thu 12.25 ### ### ### 23.0 23.0 0.0
2010-Nov-03 Wed 12.21 ### 12.2 12.24 68.1 68.1 0.9
2010-Nov-02 Tue 12.4 12.43 ### 12.22 19.6 19.6 0.9
2010-Nov-01 Mon ### 12.42 ### ### 889,956 5,526,626 ### ### 0.0
2010-Oct-29 Fri 12.27 ### ### ### 1,291,772 0 ### ### 0.0
2010-Oct-28 Thu ### 12.4 ### ### 1,788,259 ### 71.0 71.0 0.0
2010-Oct-27 Wed 12.58 ### ### ### 16.0 16.0 0.0
2010-Oct-26 Tue 12.85 12.85 12.57 12.57 ### ### 0.9
2010-Oct-25 Mon ### ### 12.83 12.85 2,573,042 ### ### ### 0.9
2010-Oct-22 Fri ### ### ### ### 931,847 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 15.8 15.8 0.0
2010-Oct-20 Wed 12.76 ### 12.7 ### 1,938,826 12,311,545 90.5 90.5 0.0
2010-Oct-19 Tue 13.23 ### 13.22 13.22 36.8 36.8 0.9
2010-Oct-18 Mon 13.27 ### ### ### ### ### 0.0
2010-Oct-15 Fri ### 13.28 12.89 13.26 79.1 79.1 0.9
2010-Oct-14 Thu ### ### 12.87 ### 1,560,486 10,041,727 ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 83.7 83.7 0.0
2010-Oct-12 Tue ### ### ### 12.56 19.0 19.0 0.9
2010-Oct-11 Mon 13.2 13.23 12.82 ### ### ### 0.0
2010-Oct-08 Fri ### 13.43 12.83 ### 3,104,586 ### ### ### 0.0
2010-Oct-07 Thu 12.53 ### 12.47 ### 88.5 88.5 0.0
2010-Oct-06 Wed ### 12.54 ### 12.4 ### ### 0.9
2010-Oct-05 Tue ### ### 11.72 ### 1,029,440 ### 33.5 33.5 0.0
2010-Oct-04 Mon ### ### 11.82 ### 639,545 ### 77.1 77.1 0.0
2010-Oct-01 Fri 11.82 11.88 11.58 11.83 74.0 74.0 0.8
2010-Sep-30 Thu 11.76 11.83 11.55 11.73 40.5 40.5 0.8
2010-Sep-29 Wed 11.76 ### 11.76 11.84 77.6 77.6 0.8
2010-Sep-28 Tue ### ### 11.75 11.79 1,141,182 6,704,444 ### ### 0.8
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri 11.7 11.86 ### 11.86 1,410,420 ### ### ### 0.8
2010-Sep-23 Thu 11.72 11.73 ### 11.7 31.2 31.2 0.8
2010-Sep-22 Wed 11.79 11.79 ### 11.7 960,321 ### ### ### 0.8
2010-Sep-21 Tue ### ### 11.54 11.75 26.5 26.5 ###
2010-Sep-20 Mon 11.83 11.83 11.59 11.77 1,166,785 13,663,052 28.2 28.2 ###
2010-Sep-17 Fri ### ### 11.73 ### 2,544,252 ### 64.0 64.0 0.0
2010-Sep-16 Thu 12.25 12.25 11.82 11.82 ### ### 0.8
2010-Sep-15 Wed 12.2 12.25 ### 12.22 ### ### 0.9
2010-Sep-14 Tue 11.4 ### 11.4 ### 92.0 92.0 0.0
2010-Sep-13 Mon ### 11.27 ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 1,409,772 0 ### ### 0.0
2010-Sep-08 Wed 11.29 11.43 ### 11.24 1,762,250 10,071,258 ### ### 0.8
2010-Sep-07 Tue 11.73 11.76 11.47 11.47 1,766,187 ### 16.8 16.8 ###
2010-Sep-06 Mon 11.79 11.8 ### ### ### ### 0.0
2010-Sep-03 Fri 11.8 11.82 11.56 ### ### ### 0.0
2010-Sep-02 Thu 11.8 11.86 ### 11.71 ### ### ###
2010-Sep-01 Wed ### ### 11.28 11.54 ### ### 0.8
2010-Aug-31 Tue 11.24 11.4 ### 11.28 73.4 73.4 0.8
2010-Aug-30 Mon ### ### ### 11.28 1,463,275 0 ### ### 0.8
2010-Aug-27 Fri 11.2 11.29 ### 11.2 ### ### 0.8
2010-Aug-26 Thu 11.45 11.49 ### ### ### ### 0.0
2010-Aug-25 Wed 11.5 11.57 ### 11.25 8,721,629 50,454,623 20.6 20.6 ###
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon 12.27 12.48 12.26 ### 78.3 78.3 0.0
2010-Aug-20 Fri 12.8 12.8 ### 12.44 12.9 12.9 0.9
2010-Aug-19 Thu ### ### 12.82 12.89 965,259 ### ### ### ###
2010-Aug-18 Wed ### ### ### ### 1,207,554 0 ### ### 0.0
2010-Aug-17 Tue 12.55 12.72 12.5 ### 1,089,752 13,741,772 ### ### 0.0
2010-Aug-16 Mon 12.5 ### ### 12.55 681,473 0 ### ### ###
2010-Aug-13 Fri 12.41 12.74 12.41 ### ### ### 0.0
2010-Aug-12 Thu 12.5 ### 12.28 12.44 978,243 ### ### ### 0.9
2010-Aug-11 Wed ### ### ### ### 28.1 28.1 0.0
2010-Aug-10 Tue 13.28 13.29 12.82 12.82 ### ### 0.9
2010-Aug-09 Mon 13.46 ### 13.22 ### 21.6 21.6 0.0
2010-Aug-06 Fri ### 13.52 ### 13.5 1,896,922 ### ### ### 1.0
2010-Aug-05 Thu ### 13.22 ### ### ### ### 0.0
2010-Aug-04 Wed ### ### ### 12.76 1,973,027 0 12.7 12.7 ###
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon 12.55 12.79 12.55 12.74 77.5 77.5 ###
2010-Jul-30 Fri 12.52 ### 12.4 12.5 ### ### 0.9
2010-Jul-29 Thu ### ### ### ### 774,486 0 ### ### 0.0
2010-Jul-28 Wed ### ### 12.84 ### 1,084,780 6,964,287 27.0 27.0 0.0
2010-Jul-27 Tue 13.42 13.42 ### ### 1,632,856 ### ### ### 0.0
2010-Jul-26 Mon ### 13.45 ### 13.42 1,200,954 ### ### ### 1.0
2010-Jul-23 Fri ### ### 12.84 ### ### ### 0.0
2010-Jul-22 Thu ### ### 12.55 12.76 778,886 ### 80.5 80.5 ###
2010-Jul-21 Wed ### 12.82 12.45 12.75 80.5 80.5 ###
2010-Jul-20 Tue ### 12.29 ### 12.2 1,455,446 ### ### ### ###
2010-Jul-19 Mon 12.42 12.43 ### ### 12.2 12.2 0.0
2010-Jul-16 Fri 12.74 12.74 12.48 12.58 ### ### 0.9
2010-Jul-15 Thu 12.86 ### 12.58 ### 1,062,326 ### ### ### 0.0
2010-Jul-14 Wed ### ### 12.85 12.88 1,034,225 ### ### ### ###
2010-Jul-13 Tue 13.4 13.44 12.81 12.81 6.8 6.8 ###
2010-Jul-12 Mon 13.4 ### 13.23 13.4 1,762,826 ### ### ### 1.0
2010-Jul-09 Fri ### 13.5 ### ### 1,747,646 ### 79.5 79.5 0.0
2010-Jul-08 Thu 12.85 ### 12.8 ### 2,282,985 ### 85.8 85.8 0.0
2010-Jul-07 Wed 12.85 12.85 ### ### 23.5 23.5 0.0
2010-Jul-06 Tue 12.79 ### 12.7 12.84 63.4 63.4 0.9
2010-Jul-05 Mon 12.43 12.78 ### 12.75 1,728,186 ### 87.4 87.4 ###
2010-Jul-02 Fri 12.4 12.48 ### ### 16.5 16.5 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 11.76 12.2 11.71 ### ### ### 0.0
2010-Jun-29 Tue ### 12.4 ### ### ### ### 0.0
2010-Jun-28 Mon ### ### 11.82 ### ### ### 0.0
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 12.25 ### ### ### ### ### 0.0
2010-Jun-23 Wed 12.26 ### 11.55 ### ### ### 0.0
2010-Jun-22 Tue ### ### 12.25 12.25 ### ### 0.9
2010-Jun-21 Mon 12.55 12.76 12.46 12.76 743,627 ### 78.7 78.7 ###
2010-Jun-18 Fri 12.2 12.5 12.2 12.5 1,237,322 15,280,926 81.6 81.6 0.9
2010-Jun-17 Thu 12.5 12.71 ### 12.2 ### ### ###
2010-Jun-16 Wed ### 12.56 ### 12.5 2,830,280 17,774,158 ### ### 0.9
2010-Jun-15 Tue 11.75 ### ### ### 83.1 83.1 0.0
2010-Jun-11 Fri 11.75 ### 11.55 ### 793,874 4,584,622 ### ### 0.0
2010-Jun-10 Thu 11.26 ### 11.26 11.59 1,770,525 9,968,055 87.2 87.2 0.8
2010-Jun-09 Wed ### 11.48 ### ### 1,088,523 6,248,122 21.8 21.8 0.0
2010-Jun-08 Tue 11.25 11.45 11.25 11.29 64.4 64.4 ###
2010-Jun-07 Mon 11.22 ### ### 11.28 ### ### 0.8
2010-Jun-04 Fri ### ### 11.71 11.84 ### ### 0.8
2010-Jun-03 Thu 11.74 ### 11.71 ### 78.6 78.6 0.0
2010-Jun-02 Wed ### ### ### 11.4 80.2 80.2 0.8
2010-Jun-01 Tue 11.79 11.81 11.54 ### 1,151,053 13,438,543 26.3 26.3 0.0
2010-May-31 Mon ### 11.89 ### 11.89 3,722,955 ### ### ### ###
2010-May-28 Fri 11.45 11.5 11.22 11.48 3,111,472 35,346,321 ### ### 0.8
2010-May-27 Thu 10.8 ### 10.59 ### 83.6 83.6 0.0
2010-May-26 Wed 10.85 ### 10.41 ### 11,242,651 ### ### ### 0.0
2010-May-25 Tue 10.45 ### ### ### 52.1 52.1 0.0
2010-May-24 Mon 10.7 10.8 ### 10.75 63.7 63.7 0.8
2010-May-21 Fri 9.56 10.75 9.5 ### 8,788,550 ### 95.6 95.6 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 11.2 ### 10.46 ### 33.4 33.4 0.0
2010-May-18 Tue ### ### 11.23 11.25 0.6 0.6 ###
2010-May-17 Mon ### 13.42 13.21 ### 1,913,953 25,484,284 ### ### 0.0
2010-May-14 Fri ### 13.54 13.29 13.5 ### ### 1.0
2010-May-13 Thu ### ### ### ### 75.8 75.8 0.0
2010-May-12 Wed ### 13.44 ### ### 17.4 17.4 0.0
2010-May-11 Tue 13.49 13.49 ### ### 2,884,242 ### ### ### 0.0
2010-May-10 Mon ### ### ### ### 4,032,753 0 5.6 5.6 0.0
2010-May-07 Fri 13.5 ### ### ### 3,423,352 0 ### ### 0.0
2010-May-06 Thu ### 14.44 ### ### ### ### 0.0
2010-May-05 Wed ### ### 12.55 ### 8,460,284 53,088,282 ### ### 0.0
2010-May-04 Tue ### 14.27 13.46 ### ### ### 0.0
2010-May-03 Mon 14.83 14.83 13.86 ### 7.8 7.8 0.0
2010-Apr-30 Fri 15.79 15.81 15.25 15.47 2,449,327 38,038,048 23.5 23.5 ###
2010-Apr-29 Thu 15.85 ### ### 15.73 ### ### ###
2010-Apr-28 Wed ### ### 15.84 ### ### ### 0.0
2010-Apr-27 Tue 16.2 16.24 ### ### 1,448,470 11,761,576 31.6 31.6 0.0
2010-Apr-23 Fri 16.22 16.25 ### ### 3,050,255 24,783,321 31.9 31.9 0.0
2010-Apr-22 Thu ### 16.4 ### ### 32.8 32.8 0.0
2010-Apr-21 Wed ### ### 16.42 16.45 3,080,453 ### 23.8 23.8 1.2
2010-Apr-20 Tue 16.52 16.7 16.52 ### ### ### 0.0
2010-Apr-19 Mon 16.5 ### 16.4 16.54 ### ### ###
2010-Apr-16 Fri ### 16.71 ### 16.54 14,456,584 120,784,759 ### ### ###
2010-Apr-15 Thu 15.75 15.77 15.28 15.28 14.4 14.4 ###
2010-Apr-14 Wed ### ### 15.5 15.5 3,038,274 23,546,623 ### ### 1.1
2010-Apr-13 Tue ### ### 15.71 ### ### ### 0.0
2010-Apr-12 Mon 16.55 ### ### 16.52 8,985,155 0 33.0 33.0 ###
2010-Apr-09 Fri 15.5 ### 15.28 15.55 67.4 67.4 ###
2010-Apr-08 Thu ### 14.51 14.29 ### 4,637,580 66,781,151 ### ### 0.0
2010-Apr-07 Wed ### 14.78 ### ### 17.8 17.8 0.0
2010-Apr-06 Tue 14.75 ### 14.7 ### 2,448,456 17,996,151 84.0 84.0 0.0
2010-Apr-01 Thu ### ### ### 14.87 91.8 91.8 1.1
2010-Mar-31 Wed ### 14.5 13.5 ### 76.7 76.7 0.0
2010-Mar-30 Tue ### 12.24 ### ### ### ### 0.0
2010-Mar-29 Mon 11.79 ### 11.7 ### 1,135,883 ### 85.2 85.2 0.0
2010-Mar-26 Fri 11.7 11.83 11.51 11.7 ### ### 0.8
2010-Mar-25 Thu ### 12.2 11.85 11.86 ### ### 0.8
2010-Mar-24 Wed 12.2 12.42 ### ### 707,476 4,393,425 33.0 33.0 0.0
2010-Mar-23 Tue ### ### 11.88 ### 1,744,656 10,363,256 ### ### 0.0
2010-Mar-22 Mon ### ### 11.79 11.85 15.6 15.6 ###
2010-Mar-19 Fri 12.25 12.52 ### ### 71.8 71.8 0.0
2010-Mar-18 Thu ### ### ### ### 79.9 79.9 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue 11.86 ### ### 11.89 1,364,679 0 ### ### ###
2010-Mar-15 Mon ### ### 11.81 ### 42.0 42.0 0.0
2010-Mar-12 Fri ### ### 11.77 11.86 22.8 22.8 0.8
2010-Mar-11 Thu ### ### 11.8 11.89 2,449,327 14,451,029 ### ### ###
2010-Mar-10 Wed ### 11.79 11.53 ### 32.6 32.6 0.0
2010-Mar-09 Tue ### ### ### 11.87 2,051,385 0 23.4 23.4 0.8
2010-Mar-08 Mon ### ### 11.81 ### 71.3 71.3 0.0
2010-Mar-05 Fri 11.4 11.71 ### ### 84.8 84.8 0.0
2010-Mar-04 Thu 11.42 11.44 ### ### 29.8 29.8 0.0
2010-Mar-03 Wed 10.89 ### 10.82 ### 2,330,154 ### ### ### 0.0
2010-Mar-02 Tue 10.83 10.83 ### 10.77 ### ### ###
2010-Mar-01 Mon ### 10.71 ### 10.54 973,521 ### ### ### 0.8
2010-Feb-26 Fri ### 10.48 ### 10.2 ### ### 0.7
2010-Feb-25 Thu 10.46 10.55 ### ### 1,226,722 6,470,958 16.6 16.6 0.0
2010-Feb-24 Wed ### 10.41 ### ### 2,214,271 11,525,280 82.4 82.4 0.0
2010-Feb-23 Tue 10.7 10.76 ### 10.4 1,656,145 ### ### ### 0.7
2010-Feb-22 Mon 10.88 ### 10.75 10.79 26.3 26.3 ###
2010-Feb-19 Fri ### ### ### 10.8 1,090,480 0 ### ### ###
2010-Feb-18 Thu ### ### ### 10.84 24.4 24.4 0.8
2010-Feb-17 Wed 10.74 ### 10.74 ### 1,395,346 ### 83.7 83.7 0.0
2010-Feb-16 Tue ### ### ### ### 779,451 0 ### ### 0.0
2010-Feb-15 Mon 10.75 10.75 10.23 ### 773,650 8,115,588 ### ### 0.0
2010-Feb-12 Fri 10.71 ### 10.47 10.85 1,923,158 ### 77.0 77.0 0.8
2010-Feb-11 Thu 9.74 10.51 ### 10.45 94.3 94.3 ###
2010-Feb-10 Wed 9.7 9.87 9.58 9.7 1,893,285 ### 75.3 75.3 0.7
2010-Feb-09 Tue ### 9.46 9.24 9.4 79.7 79.7 ###
2010-Feb-08 Mon ### ### 9.28 ### 1,010,257 ### ### ### 0.0
2010-Feb-05 Fri 9.44 9.73 ### 9.53 ### ### ###
2010-Feb-04 Thu ### ### 9.81 ### 39.0 39.0 0.0
2010-Feb-03 Wed ### 10.22 9.71 ### 71.3 71.3 0.0
2010-Feb-02 Tue ### 10.24 9.55 9.89 79.5 79.5 ###
2010-Feb-01 Mon ### 9.44 ### 8.75 ### ### 0.6
2010-Jan-29 Fri ### ### ### 9.45 ### ### 0.7
2010-Jan-28 Thu 10.2 ### ### 10.26 2,459,045 0 ### ### 0.7
2010-Jan-27 Wed 10.45 10.45 ### ### 1,950,527 ### ### ### 0.0
2010-Jan-25 Mon ### 10.52 ### 10.4 1,140,522 5,999,145 89.2 89.2 0.7
2010-Jan-22 Fri ### ### ### ### 67.6 67.6 0.0
2010-Jan-21 Thu ### ### 10.51 10.59 17.6 17.6 ###
2010-Jan-20 Wed 11.29 11.42 ### ### 1,085,787 6,199,843 ### ### 0.0
2010-Jan-19 Tue ### 11.29 ### ### 851,522 4,806,841 81.0 81.0 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri 11.76 11.76 ### ### ### ### 0.0
2010-Jan-14 Thu ### ### 11.51 11.54 771,674 4,440,983 ### ### 0.8
2010-Jan-13 Wed ### 11.79 ### 11.59 1,080,586 6,370,054 30.8 30.8 0.8
2010-Jan-12 Tue ### ### ### 11.7 1,084,871 0 13.0 13.0 0.8
2010-Jan-11 Mon ### 12.28 ### 12.21 427,072 2,622,222 67.8 67.8 0.9
2010-Jan-08 Fri ### ### ### ### 772,257 0 ### ### 0.0
2010-Jan-07 Thu 12.25 12.41 ### ### 1,646,329 10,215,471 ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 1,817,774 0 ### ### 0.0
2010-Jan-05 Tue 11.28 11.52 ### ### 877,926 5,056,853 67.7 67.7 0.0
2010-Jan-04 Mon 11.25 ### ### ### 759,844 0 15.2 15.2 0.0
2009-Dec-31 Thu ### 11.25 ### 11.25 ### ### ###
2009-Dec-30 Wed ### ### 10.86 ### 819,124 4,447,843 ### ### 0.0
2009-Dec-29 Tue 10.4 ### 10.4 10.7 ### ### 0.8
2009-Dec-24 Thu ### 10.4 10.26 ### 760,370 7,854,622 ### ### 0.0
2009-Dec-23 Wed 9.75 ### 9.75 10.25 3,297,149 ### ### ### 0.7
2009-Dec-22 Tue 9.71 9.71 9.71 9.71 2,475 ### 67.9 67.9 ###
2009-Dec-21 Mon 9.46 9.75 9.46 9.71 3,540,948 ### ### ### ###
2009-Dec-18 Fri 9.48 9.49 ### 9.4 974,951 4,626,142 ### ### ###
2009-Dec-17 Thu 9.52 9.59 9.44 9.5 1,891,649 17,999,040 ### ### 0.7
2009-Dec-16 Wed ### ### 9.51 9.55 1,726,923 ### 30.9 30.9 0.7
2009-Dec-15 Tue ### ### 9.52 ### 69.3 69.3 0.0
2009-Dec-14 Mon ### 9.75 9.53 ### 784,629 7,563,823 ### ### 0.0
2009-Dec-11 Fri ### ### ### 9.59 655,470 0 85.1 85.1 0.7
2009-Dec-10 Thu 9.25 9.52 9.25 ### 653,247 6,130,723 79.1 79.1 0.0
2009-Dec-09 Wed 9.25 ### ### 9.23 557,451 0 36.7 36.7 ###
2009-Dec-08 Tue 9.47 9.53 9.26 ### 1,273,253 ### ### ### 0.0
2009-Dec-07 Mon ### 9.73 9.49 9.53 1,192,054 ### ### ### ###
2009-Dec-04 Fri 9.77 9.8 9.49 ### 1,070,584 10,325,782 25.5 25.5 0.0
2009-Dec-03 Thu ### 9.77 ### 9.77 ### ### 0.7
2009-Dec-02 Wed 9.22 9.44 9.22 ### 1,553,288 14,492,177 ### ### 0.0
2009-Dec-01 Tue 9.26 9.26 ### ### 1,140,174 ### 25.4 25.4 0.0
2009-Nov-30 Mon ### 9.46 ### ### 1,272,246 6,017,723 69.7 69.7 0.0
2009-Nov-27 Fri 9.41 ### ### 9.2 28.1 28.1 0.7
2009-Nov-26 Thu ### 9.84 9.56 9.83 84.6 84.6 0.7
2009-Nov-25 Wed 9.89 9.89 9.44 9.58 939,221 9,077,570 13.5 13.5 0.7
2009-Nov-24 Tue 9.78 ### ### 9.7 ### ### 0.7
2009-Nov-23 Mon 9.25 ### 9.21 ### 806,727 3,714,977 ### ### 0.0
2009-Nov-20 Fri 9.42 9.45 ### 9.21 1,305,280 6,167,448 17.2 17.2 0.7
2009-Nov-19 Thu 9.4 9.77 ### 9.5 1,982,983 9,686,871 ### ### 0.7
2009-Nov-18 Wed 10.24 ### 9.41 9.7 6.2 6.2 0.7
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### 9.85 ### 9.84 78.1 78.1 0.7
2009-Nov-13 Fri 9.42 ### ### ### ### ### 0.0
2009-Nov-12 Thu 9.48 ### 9.44 9.53 1,520,186 7,175,277 ### ### ###
2009-Nov-11 Wed 9.4 9.51 9.22 9.4 68.9 68.9 ###
2009-Nov-10 Tue 9.4 9.46 9.29 ### 1,399,320 13,118,625 35.1 35.1 0.0
2009-Nov-09 Mon 8.85 9.21 8.85 ### 1,062,326 ### ### ### 0.0
2009-Nov-06 Fri 8.7 8.89 ### 8.81 1,404,775 6,244,224 ### ### ###
2009-Nov-05 Thu ### 8.8 8.52 8.52 971,985 ### 38.1 38.1 0.6
2009-Nov-04 Wed 8.7 8.76 8.27 8.5 1,174,424 10,000,220 19.5 19.5 0.6
2009-Nov-03 Tue ### ### ### 8.57 ### ### 0.6
2009-Nov-02 Mon ### 8.41 ### ### ### ### 0.0
2009-Oct-30 Fri 8.86 ### 8.53 8.59 ### ### ###
2009-Oct-29 Thu ### ### ### 8.55 1,711,127 0 ### ### ###
2009-Oct-28 Wed ### ### 8.72 ### 40.0 40.0 0.0
2009-Oct-27 Tue 9.26 ### ### ### ### ### 0.0
2009-Oct-26 Mon 9.41 ### ### 9.57 82.1 82.1 ###
2009-Oct-23 Fri 9.71 9.75 9.41 9.5 1,410,646 13,513,988 ### ### 0.7
2009-Oct-22 Thu 9.56 ### 9.44 ### 72.5 72.5 0.0
2009-Oct-21 Wed ### 9.57 9.27 9.48 ### ### 0.7
2009-Oct-20 Tue 9.2 9.44 9.2 9.41 1,437,457 ### ### ### 0.7
2009-Oct-19 Mon ### ### ### ### 25.2 25.2 0.0
2009-Oct-16 Fri 9.53 ### ### 9.4 1,249,520 0 ### ### ###
2009-Oct-15 Thu 9.88 ### 9.46 9.49 13.7 13.7 0.7
2009-Oct-14 Wed ### 9.81 ### 9.77 646,542 3,171,288 65.6 65.6 0.7
2009-Oct-13 Tue ### 9.72 ### 9.72 87.1 87.1 0.7
2009-Oct-12 Mon 9.44 9.58 ### 9.44 ### ### 0.7
2009-Oct-09 Fri 9.5 9.58 9.44 9.46 35.4 35.4 0.7
2009-Oct-08 Thu 9.25 ### 9.25 9.53 962,944 ### 81.7 81.7 ###
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue 8.89 9 8.75 8.84 ### ### ###
2009-Oct-05 Mon 8.72 8.84 8.55 ### ### ### 0.0
2009-Oct-02 Fri 8.82 8.87 ### 8.79 842,985 ### 38.9 38.9 0.6
2009-Oct-01 Thu 9.22 ### ### ### 644,423 0 ### ### 0.0
2009-Sep-30 Wed ### 9.59 9.24 9.44 646,929 ### 72.7 72.7 0.7
2009-Sep-29 Tue 9.45 9.59 ### 9.46 537,676 2,578,156 70.3 70.3 0.7
2009-Sep-28 Mon ### 9.4 9.2 ### 894,558 8,319,389 ### ### 0.0
2009-Sep-25 Fri ### ### 9 ### 1,369,358 ### 22.1 22.1 0.0
2009-Sep-24 Thu ### ### ### 9.53 ### ### ###
2009-Sep-23 Wed 9.72 9.81 9.43 ### 1,496,382 ### ### ### 0.0
2009-Sep-22 Tue 9.49 9.78 9.42 9.72 2,063,381 19,808,457 ### ### 0.7
2009-Sep-21 Mon 9.4 9.49 ### 9.45 74.6 74.6 0.7
2009-Sep-18 Fri 9.4 9.49 ### ### ### ### 0.0
2009-Sep-17 Thu 9.57 ### 9.25 9.45 ### ### 0.7
2009-Sep-16 Wed 9 9.4 9 ### 1,942,859 ### 87.7 87.7 0.0
2009-Sep-15 Tue 8.76 ### 8.71 ### 1,650,150 ### 79.8 79.8 0.0
2009-Sep-14 Mon 8.73 8.75 8.51 8.58 ### ### 0.6
2009-Sep-11 Fri 8.58 8.73 8.57 8.71 75.6 75.6 0.6
2009-Sep-10 Thu ### 8.48 8.23 8.48 693,785 5,796,573 ### ### 0.6
2009-Sep-09 Wed 8.42 8.46 ### ### 1,208,242 ### ### ### 0.0
2009-Sep-08 Tue 8.26 ### ### ### 1,039,326 0 ### ### 0.0
2009-Sep-07 Mon ### 8.76 8.2 8.24 853,653 7,238,977 ### ### 0.6
2009-Sep-04 Fri 8.2 ### ### ### 1,965,275 0 ### ### 0.0
2009-Sep-03 Thu 7.85 ### 7.85 ### ### ### 0.0
2009-Sep-02 Wed ### ### 7.84 ### 3,949,487 15,481,989 18.1 18.1 0.0
2009-Sep-01 Tue 8.51 8.55 8.2 ### 22.3 22.3 0.0
2009-Aug-31 Mon 8.89 ### 8.55 ### 23.0 23.0 0.0
2009-Aug-28 Fri 8.75 8.83 ### 8.79 ### ### 0.6
2009-Aug-27 Thu 9.27 ### 8.47 8.52 3,059,657 12,957,647 ### ### 0.6
2009-Aug-26 Wed ### 9.53 ### 9.4 ### ### ###
2009-Aug-25 Tue ### 9.25 ### ### ### ### 0.0
2009-Aug-24 Mon ### ### ### 9.29 ### ### ###
2009-Aug-21 Fri ### 9 8.57 ### 1,315,785 11,559,171 43.4 43.4 0.0
2009-Aug-20 Thu ### ### 8.87 8.88 ### ### 0.6
2009-Aug-19 Wed 9.2 ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### 8.7 8.86 18.8 18.8 0.6
2009-Aug-17 Mon 8.81 9.49 8.81 ### 89.7 89.7 0.0
2009-Aug-14 Fri 8.53 8.7 8.52 ### 78.2 78.2 0.0
2009-Aug-13 Thu ### 8.58 8.26 8.43 1,216,882 10,246,146 69.4 69.4 0.6
2009-Aug-12 Wed 8.27 8.48 ### 8.24 1,208,724 5,124,989 29.3 29.3 0.6


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 10:39:39 thru 2024-04-18 10:39:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000