Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Jun-02 12:21:23 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

(MCP) MCPHERSON^S LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for MCP    Limits Next Section


Company Details for (MCP) MCPHERSON^S LIMITED

Listing Code MCP
Listing Name MCPHERSON^S LIMITED
GICS Sector Household & Personal Products
ISIN Name MCPHERSON^S LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MCP2


Maximum Price date available .. Friday 30th May 2025
Latest price with VOLUME for MCP .. Wednesday 7th May 2025

MCP 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 ### 11,914,873 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MCP) MCPHERSON^S LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Dec-02 Thu ### ### ### ### 46,771 0 64.7 64.7 0.0
2010-Dec-01 Wed ### ### ### ### 23,523 0 ### ### 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 5,176 0 69.0 69.0 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 170,971 0 ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 42.0 42.0 0.0
2010-Nov-22 Mon ### ### ### ### 9,587 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 11,826 0 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 68,958 0 ### ### 0.0
2010-Nov-17 Wed ### ### ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 39,524 0 80.5 80.5 0.0
2010-Nov-15 Mon ### ### ### ### 70,850 0 ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 3,578 0 74.0 74.0 0.0
2010-Nov-11 Thu ### 3.2 ### ### ### ### 0.0
2010-Nov-10 Wed ### ### ### ### ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 77.5 77.5 0.0
2010-Nov-08 Mon ### ### ### ### 40,653 0 ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 5,925 0 65.9 65.9 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### ### ### 0.0
2010-Nov-02 Tue ### ### ### ### 10,944 0 25.5 25.5 0.0
2010-Nov-01 Mon ### ### ### ### ### ### 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 61,674 0 79.2 79.2 0.0
2010-Oct-27 Wed ### ### ### ### 59,243 0 41.3 41.3 0.0
2010-Oct-26 Tue ### ### ### ### 35.0 35.0 0.0
2010-Oct-25 Mon ### ### ### ### 7,473 0 58.8 58.8 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 73.4 73.4 0.0
2010-Oct-20 Wed ### ### ### ### 10,120 0 ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 35,983 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 4,426 0 ### ### 0.0
2010-Oct-14 Thu 3 ### 3 3 ### ### 0.2
2010-Oct-13 Wed ### ### ### 3 81.4 81.4 0.2
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 67.3 67.3 0.0
2010-Oct-08 Fri ### ### ### ### 63.0 63.0 0.0
2010-Oct-07 Thu ### ### ### ### 20,072 0 65.8 65.8 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### ### ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 22.3 22.3 0.0
2010-Sep-27 Mon ### ### ### ### 56,523 0 ### ### 0.0
2010-Sep-24 Fri ### ### 2.87 ### 73.1 73.1 0.0
2010-Sep-23 Thu ### ### 2.8 2.89 ### ### ###
2010-Sep-22 Wed 2.81 ### 2.8 ### ### ### 0.0
2010-Sep-21 Tue 2.76 2.85 2.76 2.82 49,857 139,848 ### ### ###
2010-Sep-20 Mon 2.78 ### 2.75 2.77 ### ### 0.2
2010-Sep-17 Fri 2.77 2.78 2.75 2.76 ### ### 0.2
2010-Sep-16 Thu 2.71 2.77 2.71 2.77 57,148 156,585 ### ### 0.2
2010-Sep-15 Wed ### 2.71 ### 2.71 64,847 ### ### ### ###
2010-Sep-14 Tue ### ### ### ### 29,079 0 70.1 70.1 0.0
2010-Sep-13 Mon ### ### ### ### 158,141 0 ### ### 0.0
2010-Sep-10 Fri ### 2.71 ### 2.71 19,428 26,324 79.4 79.4 ###
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### 2.7 ### ### ### ### 0.0
2010-Sep-07 Tue 2.71 2.75 ### ### 128,980 177,347 26.4 26.4 0.0
2010-Sep-06 Mon 2.76 2.78 2.76 2.78 ### ### 0.2
2010-Sep-03 Fri ### ### 2.85 2.87 20.5 20.5 ###
2010-Sep-02 Thu ### ### ### ### 71.8 71.8 0.0
2010-Sep-01 Wed ### ### 2.89 ### 25,241 36,473 59.3 59.3 0.0
2010-Aug-31 Tue ### ### ### ### 30,150 0 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### 3 ### ### 67.5 67.5 0.0
2010-Aug-25 Wed 2.76 ### 2.76 ### ### ### 0.0
2010-Aug-24 Tue 2.83 2.89 2.83 2.85 16,982 ### 81.5 81.5 ###
2010-Aug-23 Mon 2.85 ### 2.85 2.85 14,629 20,846 72.8 72.8 ###
2010-Aug-20 Fri 2.82 2.85 2.82 2.85 26,521 75,187 ### ### ###
2010-Aug-19 Thu 2.8 2.83 2.79 2.83 47,051 ### ### ### 0.2
2010-Aug-18 Wed 2.8 2.89 2.8 2.85 23,924 ### 85.7 85.7 ###
2010-Aug-17 Tue 2.8 2.84 2.8 2.84 75.8 75.8 0.2
2010-Aug-16 Mon 2.8 2.81 2.8 2.8 21,222 59,527 ### ### 0.2
2010-Aug-13 Fri 2.82 2.82 2.8 2.8 16.7 16.7 0.2
2010-Aug-12 Thu 2.75 2.81 2.75 2.8 ### ### 0.2
2010-Aug-11 Wed 2.79 2.8 2.78 2.8 41,289 ### ### ### 0.2
2010-Aug-10 Tue 2.71 2.79 2.71 2.79 ### ### ###
2010-Aug-09 Mon 2.75 2.75 2.73 2.73 ### ### ###
2010-Aug-06 Fri 2.72 2.75 2.72 2.75 ### ### ###
2010-Aug-05 Thu 2.71 2.75 ### 2.75 76.9 76.9 ###
2010-Aug-04 Wed 2.71 2.74 2.71 2.71 ### ### ###
2010-Aug-03 Tue 2.71 2.76 2.7 2.75 64,249 ### ### ### ###
2010-Aug-02 Mon ### 2.71 ### 2.7 71,787 97,271 77.5 77.5 0.2
2010-Jul-30 Fri ### ### ### ### 24,440 0 ### ### 0.0
2010-Jul-29 Thu 2.7 2.7 ### ### 85,275 115,121 18.5 18.5 0.0
2010-Jul-28 Wed ### 2.7 ### 2.7 72.7 72.7 0.2
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 20,389 0 72.6 72.6 0.0
2010-Jul-23 Fri ### ### ### ### 30,680 0 ### ### 0.0
2010-Jul-22 Thu 2.58 ### 2.58 ### 77.1 77.1 0.0
2010-Jul-21 Wed 2.57 2.59 2.56 2.59 10,178 ### ### ### 0.2
2010-Jul-20 Tue 2.56 2.56 2.56 2.56 0 0.2
2010-Jul-19 Mon 2.56 2.56 2.56 2.56 ### ### 0.2
2010-Jul-16 Fri ### ### 2.58 2.58 12.2 12.2 0.2
2010-Jul-15 Thu ### ### ### ### 8,575 0 ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 6,384 0 ### ### 0.0
2010-Jul-13 Tue 2.56 ### 2.56 ### ### ### 0.0
2010-Jul-12 Mon 2.55 2.55 2.54 2.55 ### ### 0.2
2010-Jul-09 Fri 2.51 2.57 2.51 2.55 ### ### 0.2
2010-Jul-08 Thu ### ### 2.5 2.51 ### ### ###
2010-Jul-07 Wed 2.5 2.53 2.5 2.53 10,977 ### 85.4 85.4 ###
2010-Jul-06 Tue 2.47 2.5 2.47 2.5 71.3 71.3 0.2
2010-Jul-05 Mon 2.51 2.51 2.47 2.47 29,429 73,278 21.6 21.6 ###
2010-Jul-02 Fri 2.51 2.52 2.51 2.51 19,057 47,928 70.8 70.8 ###
2010-Jul-01 Thu 2.5 2.54 2.47 2.54 78.0 78.0 ###
2010-Jun-30 Wed 2.45 2.52 2.45 2.52 18,921 ### ### ### ###
2010-Jun-29 Tue 2.5 2.54 2.5 2.5 50,347 126,874 ### ### 0.2
2010-Jun-28 Mon 2.53 2.53 2.47 2.5 73,229 183,072 36.4 36.4 0.2
2010-Jun-25 Fri 2.51 2.53 2.45 2.5 ### ### 0.2
2010-Jun-24 Thu 2.56 2.57 2.54 2.54 ### ### ###
2010-Jun-23 Wed 2.53 2.58 2.53 2.56 ### ### 0.2
2010-Jun-22 Tue ### ### 2.56 ### 76.8 76.8 0.0
2010-Jun-21 Mon 2.52 ### 2.52 ### 89.3 89.3 0.0
2010-Jun-18 Fri 2.53 ### 2.5 2.5 21.1 21.1 0.2
2010-Jun-17 Thu 2.55 2.57 2.51 2.51 62,581 158,955 ### ### ###
2010-Jun-16 Wed 2.55 2.59 ### 2.59 131,576 ### ### ### 0.2
2010-Jun-15 Tue ### ### 2.54 2.54 12,128 ### 13.7 13.7 ###
2010-Jun-11 Fri 2.58 ### 2.54 2.54 ### ### ###
2010-Jun-10 Thu ### ### 2.55 2.55 ### ### 0.2
2010-Jun-09 Wed ### ### ### ### 40,756 0 ### ### 0.0
2010-Jun-08 Tue ### 2.72 ### ### 33,251 45,221 71.9 71.9 0.0
2010-Jun-07 Mon 2.83 2.83 2.7 2.7 29,740 ### 8.3 8.3 0.2
2010-Jun-04 Fri 2.83 2.84 2.83 2.83 9,874 ### ### ### 0.2
2010-Jun-03 Thu 2.77 2.85 2.77 2.83 40,082 ### 82.3 82.3 0.2
2010-Jun-02 Wed ### ### 2.77 2.77 6.5 6.5 0.2
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 336,246 0 91.4 91.4 0.0
2010-May-28 Fri 2.8 ### 2.78 ### 91.6 91.6 0.0
2010-May-27 Thu 2.72 2.8 2.7 2.8 30,649 84,284 ### ### 0.2
2010-May-26 Wed 2.7 2.78 ### 2.76 192,479 267,545 85.7 85.7 0.2
2010-May-25 Tue ### 2.76 ### ### 60,586 ### 90.7 90.7 0.0
2010-May-24 Mon 2.79 2.79 ### ### 9.9 9.9 0.0
2010-May-21 Fri 2.57 2.71 2.56 ### ### ### 0.0
2010-May-20 Thu ### 2.79 2.55 2.79 ### ### ###
2010-May-19 Wed ### ### 2.57 ### ### ### 0.0
2010-May-18 Tue 2.73 2.76 2.55 ### ### ### 0.0
2010-May-17 Mon 2.8 2.82 2.73 2.74 230,048 638,383 ### ### 0.2
2010-May-14 Fri 2.83 2.88 2.8 2.85 66,782 ### ### ### ###
2010-May-13 Thu 2.85 ### 2.84 2.85 140,054 198,876 ### ### ###
2010-May-12 Wed 2.88 2.89 2.84 2.84 35,222 ### 22.9 22.9 0.2
2010-May-11 Tue 2.84 2.88 2.84 2.85 83.3 83.3 ###
2010-May-10 Mon 2.75 2.83 2.75 2.82 356,170 ### ### ### ###
2010-May-07 Fri 2.86 2.86 2.76 2.83 302,774 ### ### ### 0.2
2010-May-06 Thu ### ### 2.88 ### 84.0 84.0 0.0
2010-May-05 Wed ### ### 2.82 3 78.8 78.8 0.2
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### ### ### 198,052 0 ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 80,988 0 ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 179,686 0 77.8 77.8 0.0
2010-Apr-28 Wed 3.21 3.21 ### ### 174,845 280,626 ### ### 0.0
2010-Apr-27 Tue 3.26 3.28 3.2 3.21 ### ### ###
2010-Apr-23 Fri 3.22 3.22 ### ### 26.5 26.5 0.0
2010-Apr-22 Thu ### 3.22 ### 3.22 83.9 83.9 0.2
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 20.7 20.7 0.0
2010-Apr-19 Mon ### ### ### ### 54,652 0 ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 11,546 0 ### ### 0.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### ### 14,478 0 40.0 40.0 0.0
2010-Apr-12 Mon ### ### ### ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### 27.0 27.0 0.0
2010-Apr-08 Thu 3.23 3.24 ### ### 62,520 101,282 21.2 21.2 0.0
2010-Apr-07 Wed ### 3.25 ### 3.24 101,283 164,584 ### ### ###
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 65.4 65.4 0.0
2010-Mar-31 Wed ### ### ### ### 45,287 0 ### ### 0.0
2010-Mar-30 Tue ### ### ### ### 34.8 34.8 0.0
2010-Mar-29 Mon ### ### ### ### 39,486 0 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### 3.2 ### ### 41,527 66,443 77.2 77.2 0.0
2010-Mar-24 Wed 3.24 3.25 ### 3.2 63,048 102,453 26.6 26.6 0.2
2010-Mar-23 Tue ### 3.28 ### 3.23 92.7 92.7 ###
2010-Mar-22 Mon ### ### ### 3.2 172,155 0 ### ### 0.2
2010-Mar-19 Fri ### 3.4 ### ### 935,480 ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### ### ### ### 140,280 0 97.4 97.4 0.0
2010-Mar-16 Tue 3 ### 3 ### 66,370 99,555 ### ### 0.0
2010-Mar-15 Mon ### ### 3 3 35,881 53,821 ### ### 0.2
2010-Mar-12 Fri ### ### 3 ### 76.2 76.2 0.0
2010-Mar-11 Thu ### ### 3 ### 122,259 183,388 31.2 31.2 0.0
2010-Mar-10 Wed ### ### ### ### 722,576 0 ### ### 0.0
2010-Mar-09 Tue ### ### 2.81 ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 75.1 75.1 0.0
2010-Mar-05 Fri ### ### ### 3 138,578 0 ### ### 0.2
2010-Mar-04 Thu ### ### ### ### ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 68.6 68.6 0.0
2010-Mar-02 Tue ### ### ### ### 80.6 80.6 0.0
2010-Mar-01 Mon 2.85 ### 2.83 ### 1,230,588 1,741,282 86.7 86.7 0.0
2010-Feb-26 Fri 2.88 ### 2.83 ### 87.0 87.0 0.0
2010-Feb-25 Thu ### ### ### ### 34.9 34.9 0.0
2010-Feb-24 Wed ### ### ### 3 85.2 85.2 0.2
2010-Feb-23 Tue ### ### ### ### ### ### 0.0
2010-Feb-22 Mon ### ### ### ### 140,228 0 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu 2.88 ### 2.88 ### ### ### 0.0
2010-Feb-17 Wed 2.87 ### 2.87 ### 17,942 25,746 ### ### 0.0
2010-Feb-16 Tue 2.88 2.88 2.88 2.88 0 0.2
2010-Feb-15 Mon 2.84 ### 2.84 2.88 ### ### 0.2
2010-Feb-12 Fri 2.87 2.87 2.84 2.84 10,777 ### 25.9 25.9 0.2
2010-Feb-11 Thu 2.87 ### 2.85 2.85 31,575 ### ### ### ###
2010-Feb-10 Wed 2.88 ### 2.84 2.84 20,581 29,225 30.4 30.4 0.2
2010-Feb-09 Tue 2.84 2.86 2.82 2.86 78,558 ### ### ### 0.2
2010-Feb-08 Mon ### ### 2.84 2.89 104,177 ### 20.9 20.9 ###
2010-Feb-05 Fri ### ### 2.8 ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### 16.9 16.9 0.0
2010-Feb-03 Wed ### ### ### 3 ### ### 0.2
2010-Feb-02 Tue ### 2.71 ### 2.7 ### ### 0.2
2010-Feb-01 Mon ### 2.72 2.54 ### 605,755 ### 93.8 93.8 0.0
2010-Jan-29 Fri ### ### 2.71 2.78 16.8 16.8 0.2
2010-Jan-28 Thu ### ### ### ### 44,889 0 ### ### 0.0
2010-Jan-27 Wed 3 ### ### ### 43.1 43.1 0.0
2010-Jan-25 Mon 3 ### ### ### 24.8 24.8 0.0
2010-Jan-22 Fri ### ### ### ### 69,844 0 ### ### 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 87,378 0 79.9 79.9 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 39,528 0 30.8 30.8 0.0
2010-Jan-15 Fri ### ### ### ### 20,672 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 15.9 15.9 0.0
2010-Jan-12 Tue 3.25 3.25 ### 3.2 ### ### 0.2
2010-Jan-11 Mon 3.22 3.25 ### 3.25 72.8 72.8 0.2
2010-Jan-08 Fri ### ### 3.27 3.27 32,972 ### 18.7 18.7 ###
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 42,279 0 ### ### 0.0
2010-Jan-05 Tue 3.4 3.4 ### ### ### ### 0.0
2010-Jan-04 Mon 3.44 3.44 3.26 ### 49,948 167,325 ### ### 0.0
2009-Dec-31 Thu 3.41 3.48 ### 3.4 61,046 106,220 21.9 21.9 0.2
2009-Dec-30 Wed 3.28 3.4 3.28 3.4 109,350 365,229 ### ### 0.2
2009-Dec-29 Tue ### 3.25 ### 3.25 ### ### 0.2
2009-Dec-24 Thu ### 3.2 ### 3.2 28,646 ### ### ### 0.2
2009-Dec-23 Wed ### 3.24 ### ### 11.7 11.7 0.0
2009-Dec-22 Tue ### 3.24 ### ### 9,757 ### 69.4 69.4 0.0
2009-Dec-21 Mon 3.27 3.27 ### ### 44,725 73,125 16.8 16.8 0.0
2009-Dec-18 Fri 3.29 ### ### ### 69.4 69.4 0.0
2009-Dec-17 Thu 3.28 ### 3.24 ### ### ### 0.0
2009-Dec-16 Wed ### ### 3.24 ### 99,755 ### ### ### 0.0
2009-Dec-15 Tue ### ### 3.28 ### 172,753 ### ### ### 0.0
2009-Dec-14 Mon ### 3.27 ### 3.27 ### ### ###
2009-Dec-11 Fri ### ### ### ### 82.9 82.9 0.0
2009-Dec-10 Thu ### ### ### ### 38.5 38.5 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 108,277 0 45.7 45.7 0.0
2009-Dec-04 Fri ### ### ### ### 37.0 37.0 0.0
2009-Dec-03 Thu ### ### 3 ### ### ### 0.0
2009-Dec-02 Wed ### ### ### 3 22.9 22.9 0.2
2009-Dec-01 Tue ### ### ### ### 72,925 0 ### ### 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 2.82 ### 83.1 83.1 0.0
2009-Nov-26 Thu ### ### 3 3 20.3 20.3 0.2
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 86.0 86.0 0.0
2009-Nov-23 Mon ### ### ### ### 126,359 0 78.1 78.1 0.0
2009-Nov-20 Fri ### ### ### ### 84,927 0 24.3 24.3 0.0
2009-Nov-19 Thu ### 3.2 ### ### 333,855 ### ### ### 0.0
2009-Nov-18 Wed ### 3.2 ### ### 511,375 ### ### ### 0.0
2009-Nov-17 Tue ### 3.2 ### ### ### ### 0.0
2009-Nov-16 Mon 3.2 3.2 ### ### 27.0 27.0 0.0
2009-Nov-13 Fri ### 3.24 ### 3.21 52,148 84,479 ### ### ###
2009-Nov-12 Thu 3.25 3.25 ### 3.25 74.2 74.2 0.2
2009-Nov-11 Wed 3.25 3.27 3.2 3.25 68.9 68.9 0.2
2009-Nov-10 Tue ### 3.28 ### 3.2 144,350 ### 80.8 80.8 0.2
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### 3.23 ### ### 34,329 55,441 ### ### 0.0
2009-Nov-05 Thu ### ### 3.2 3.2 14.5 14.5 0.2
2009-Nov-04 Wed ### 3.26 ### ### ### ### 0.0
2009-Nov-03 Tue ### ### 2.89 ### 85,623 123,725 91.9 91.9 0.0
2009-Nov-02 Mon 2.84 ### 2.74 ### 89.2 89.2 0.0
2009-Oct-30 Fri 2.89 ### 2.82 ### ### ### 0.0
2009-Oct-29 Thu 2.82 2.83 2.72 2.79 47.8 47.8 ###
2009-Oct-28 Wed 3 ### 2.82 2.89 334,878 472,177 18.1 18.1 ###
2009-Oct-27 Tue 2.82 ### 2.82 ### 97.6 97.6 0.0
2009-Oct-26 Mon 2.85 2.89 2.83 2.86 47,759 ### ### ### 0.2
2009-Oct-23 Fri 2.82 ### 2.82 2.85 76.9 76.9 ###
2009-Oct-22 Thu 2.82 2.83 2.81 2.81 ### ### ###
2009-Oct-21 Wed 2.82 2.84 2.82 2.82 67.4 67.4 ###
2009-Oct-20 Tue 2.83 2.85 2.82 2.82 16,420 46,550 33.1 33.1 ###
2009-Oct-19 Mon 2.85 ### 2.84 2.85 72.5 72.5 ###
2009-Oct-16 Fri 2.84 2.88 2.82 2.88 248,747 708,928 ### ### 0.2
2009-Oct-15 Thu ### ### 2.77 2.84 ### ### 0.2
2009-Oct-14 Wed ### ### 2.89 ### 71,624 ### 22.6 22.6 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon ### 3 ### ### 104,455 156,682 ### ### 0.0
2009-Oct-09 Fri 2.73 2.85 2.73 2.84 524,757 1,464,072 ### ### 0.2
2009-Oct-08 Thu ### 2.74 ### 2.71 163,774 224,370 69.1 69.1 ###
2009-Oct-07 Wed 2.75 2.77 2.59 ### ### ### 0.0
2009-Oct-06 Tue 2.79 2.8 2.75 2.77 117,657 ### 37.8 37.8 0.2
2009-Oct-05 Mon 2.77 2.83 2.76 2.8 ### ### 0.2
2009-Oct-02 Fri 2.76 2.79 2.75 2.79 79.0 79.0 ###
2009-Oct-01 Thu 2.89 2.89 2.83 2.85 29.4 29.4 ###
2009-Sep-30 Wed 2.8 ### 2.8 ### 205,859 ### 88.4 88.4 0.0
2009-Sep-29 Tue 2.85 ### 2.75 2.79 22.2 22.2 ###
2009-Sep-28 Mon 2.76 2.84 2.73 2.73 ### ### ###
2009-Sep-25 Fri 2.73 2.8 2.7 2.8 108,687 298,889 ### ### 0.2
2009-Sep-24 Thu ### 2.75 ### ### 83.7 83.7 0.0
2009-Sep-23 Wed ### 2.73 ### 2.73 118,674 ### ### ### ###
2009-Sep-22 Tue 2.58 ### 2.58 ### 86,154 ### ### ### 0.0
2009-Sep-21 Mon ### ### 2.56 2.59 51,575 ### 24.1 24.1 0.2
2009-Sep-18 Fri 2.52 ### 2.51 ### ### ### 0.0
2009-Sep-17 Thu 2.49 2.57 2.49 2.53 300,653 760,652 74.2 74.2 ###
2009-Sep-16 Wed 2.46 2.49 2.46 2.47 ### ### ###
2009-Sep-15 Tue 2.43 2.48 2.43 2.47 101,845 250,029 ### ### ###
2009-Sep-14 Mon 2.45 2.45 2.4 2.43 39.9 39.9 ###
2009-Sep-11 Fri ### 2.5 ### 2.46 ### ### 0.2
2009-Sep-10 Thu 2.2 ### 2.2 ### 89.2 89.2 0.0
2009-Sep-09 Wed ### 2.23 ### 2.2 80.4 80.4 0.2
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 76.3 76.3 0.0
2009-Sep-03 Thu ### ### ### ### 25.4 25.4 0.0
2009-Sep-02 Wed ### ### ### ### 80.5 80.5 0.0
2009-Sep-01 Tue ### ### ### ### 337,981 0 ### ### 0.0
2009-Aug-31 Mon 2.2 2.2 ### ### 29.9 29.9 0.0
2009-Aug-28 Fri 2.25 2.25 ### 2.23 ### ### ###
2009-Aug-27 Thu ### 2.27 ### 2.25 86.8 86.8 ###
2009-Aug-26 Wed ### ### 2.2 2.26 226,855 249,540 21.2 21.2 ###
2009-Aug-25 Tue 2.28 ### 2.23 ### 295,247 ### ### ### 0.0
2009-Aug-24 Mon 2.22 2.28 2.21 2.27 140,552 ### 79.7 79.7 0.2
2009-Aug-21 Fri 2.2 2.24 ### 2.2 81.3 81.3 0.2
2009-Aug-20 Thu 2.29 2.29 2.2 2.2 14.0 14.0 0.2
2009-Aug-19 Wed ### ### 2.25 ### 35.7 35.7 0.0
2009-Aug-18 Tue 2.28 ### ### 2.28 70.3 70.3 0.2
2009-Aug-17 Mon ### ### 2.28 ### 183,085 ### ### ### 0.0
2009-Aug-14 Fri 2.54 2.54 ### 2.41 ### ### 0.2
2009-Aug-13 Thu 2.52 ### 2.51 2.55 66.5 66.5 0.2
2009-Aug-12 Wed ### 2.49 ### 2.49 701,677 873,587 ### ### 0.2
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 2.27 ### 2.27 ### 80.7 80.7 0.0
2009-Aug-07 Fri 2.25 2.27 2.23 2.26 72.9 72.9 ###
2009-Aug-06 Thu 2.28 2.29 2.21 2.25 89,056 200,376 20.5 20.5 ###
2009-Aug-05 Wed 2.26 ### 2.22 2.25 ### ### ###
2009-Aug-04 Tue 2.2 2.28 2.2 2.25 191,042 ### 85.4 85.4 ###
2009-Aug-03 Mon 2.2 2.24 ### 2.2 97,121 108,775 66.6 66.6 0.2
2009-Jul-31 Fri ### 2.25 ### 2.2 351,873 395,857 ### ### 0.2
2009-Jul-30 Thu ### 2.21 ### ### 248,323 ### ### ### 0.0
2009-Jul-29 Wed 1.75 ### 1.75 ### 317,473 277,788 ### ### 0.0
2009-Jul-28 Tue 1.73 1.75 1.72 1.75 66,326 115,075 ### ### 0.1
2009-Jul-27 Mon 1.725 1.75 1.71 1.71 ### ### 0.1
2009-Jul-24 Fri 1.73 ### ### 1.725 257,857 0 ### ### ###
2009-Jul-23 Thu 1.74 1.75 ### 1.7 91,744 80,276 ### ### ###
2009-Jul-22 Wed 1.75 1.755 1.71 1.745 76,179 131,980 30.8 30.8 0.1
2009-Jul-21 Tue 1.73 1.75 1.73 1.75 78.5 78.5 0.1
2009-Jul-20 Mon 1.75 1.755 1.7 1.74 72,683 125,559 ### ### 0.1
2009-Jul-17 Fri 1.75 1.75 ### 1.745 78,772 68,925 ### ### 0.1
2009-Jul-16 Thu 1.75 1.775 ### 1.745 61,052 54,183 32.7 32.7 0.1
2009-Jul-15 Wed 1.745 1.75 1.71 1.74 48,222 83,424 ### ### 0.1
2009-Jul-14 Tue 1.75 1.75 1.72 1.75 64.7 64.7 0.1
2009-Jul-13 Mon 1.745 1.79 1.71 1.75 82.4 82.4 0.1
2009-Jul-10 Fri 1.745 1.79 1.73 1.745 27,155 ### 67.1 67.1 0.1
2009-Jul-09 Thu 1.74 1.79 1.73 1.75 31,827 ### ### ### 0.1
2009-Jul-08 Wed 1.72 1.74 1.72 1.74 47,521 ### 78.8 78.8 0.1
2009-Jul-07 Tue 1.74 1.775 1.73 ### 74,042 129,758 39.4 39.4 0.0
2009-Jul-06 Mon 1.77 1.78 1.74 1.76 119,876 210,981 ### ### 0.1
2009-Jul-03 Fri 1.73 1.78 ### 1.78 82.9 82.9 0.1
2009-Jul-02 Thu 1.76 1.78 1.74 1.78 24,777 ### 78.9 78.9 0.1
2009-Jul-01 Wed 1.78 1.8 1.73 1.79 383,056 ### ### ### 0.1
2009-Jun-30 Tue 1.76 1.79 1.73 1.73 ### ### ###
2009-Jun-29 Mon ### 1.8 1.755 1.78 82.6 82.6 0.1
2009-Jun-26 Fri 1.77 1.79 ### 1.78 135,370 121,156 71.4 71.4 0.1
2009-Jun-25 Thu 1.76 1.78 1.76 1.77 ### ### ###
2009-Jun-24 Wed 1.755 1.78 1.755 1.76 69.8 69.8 0.1
2009-Jun-23 Tue 1.74 1.8 ### 1.8 91.6 91.6 0.1
2009-Jun-22 Mon 1.81 1.82 1.72 1.79 ### ### 0.1
2009-Jun-19 Fri 1.76 1.855 1.71 1.76 203,782 363,241 75.6 75.6 0.1
2009-Jun-18 Thu 1.73 1.74 ### 1.74 670,670 583,482 ### ### 0.1
2009-Jun-17 Wed ### 1.75 ### 1.73 ### ### ###
2009-Jun-16 Tue 1.73 1.73 ### ### 223,141 ### ### ### 0.0
2009-Jun-15 Mon ### 1.8 ### 1.75 517,448 ### 94.4 94.4 0.1
2009-Jun-12 Fri 1.55 ### 1.55 ### 86.5 86.5 0.0
2009-Jun-11 Thu 1.44 1.52 1.44 1.52 ### ### 0.1
2009-Jun-10 Wed 1.43 1.45 1.43 1.44 69.8 69.8 0.1
2009-Jun-09 Tue 1.44 1.45 1.43 1.45 ### ### ###
2009-Jun-05 Fri 1.425 1.445 1.41 1.44 197,253 281,578 ### ### 0.1
2009-Jun-04 Thu 1.4 1.45 ### 1.425 251,572 182,389 82.5 82.5 ###
2009-Jun-03 Wed 1.385 1.42 1.385 1.42 76.5 76.5 ###
2009-Jun-02 Tue ### 1.4 ### 1.385 296,675 207,672 ### ### 0.1
2009-Jun-01 Mon 1.29 ### 1.29 ### ### ### 0.0
2009-May-29 Fri 1.25 ### 1.25 1.28 77.6 77.6 ###
2009-May-28 Thu ### 1.27 1.23 1.25 62,756 78,445 ### ### ###
2009-May-27 Wed 1.25 1.25 ### 1.25 ### ### ###
2009-May-26 Tue 1.25 1.25 1.23 1.25 68,350 84,754 70.3 70.3 ###
2009-May-25 Mon 1.275 1.275 1.225 1.24 19.4 19.4 0.1
2009-May-22 Fri 1.23 1.27 1.22 1.25 ### ### ###
2009-May-21 Thu 1.28 ### 1.2 1.2 162,776 ### 6.8 6.8 0.1
2009-May-20 Wed ### 1.25 ### 1.25 786,626 491,641 97.8 97.8 ###
2009-May-19 Tue ### ### ### ### 128,224 0 ### ### 0.0
2009-May-18 Mon ### ### ### ### 96,642 0 ### ### 0.0
2009-May-15 Fri ### ### 1.085 ### 188,084 ### 12.4 12.4 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### ### 1.26 1.27 21.5 21.5 ###
2009-May-12 Tue 1.255 1.29 1.255 1.29 86.8 86.8 0.1
2009-May-11 Mon ### ### ### ### 109,487 0 ### ### 0.0
2009-May-08 Fri ### ### 1.26 ### 173,977 ### 20.1 20.1 0.0
2009-May-07 Thu 1.4 1.4 ### ### 102,555 71,788 7.0 7.0 0.0
2009-May-06 Wed 1.4 1.4 ### ### 108,246 75,772 ### ### 0.0
2009-May-05 Tue 1.4 1.45 ### 1.4 68.1 68.1 ###
2009-May-04 Mon ### 1.47 ### ### ### ### 0.0
2009-May-01 Fri ### ### ### 1.24 95.3 95.3 0.1
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### 1.22 ### ### 1,411,273 860,876 99.2 99.2 0.0
2009-Apr-28 Tue ### ### ### ### 84.2 84.2 0.0
2009-Apr-27 Mon ### ### 0.645 ### ### ### 0.0
2009-Apr-24 Fri ### ### 0.655 ### 27,877 9,129 87.3 87.3 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 172,949 0 5.7 5.7 0.0
2009-Apr-21 Tue ### ### ### ### ### ### 0.0
2009-Apr-20 Mon 0.75 0.76 0.74 0.75 91,785 ### 74.2 74.2 ###
2009-Apr-17 Fri 0.77 0.77 ### ### 31.8 31.8 0.0
2009-Apr-16 Thu 0.78 0.79 0.78 0.78 65.3 65.3 0.1
2009-Apr-15 Wed 0.8 0.8 0.78 0.785 185,451 ### ### ### ###
2009-Apr-14 Tue 0.8 0.8 0.79 0.8 ### ### 0.1
2009-Apr-09 Thu 0.78 0.78 0.775 0.78 63.2 63.2 0.1
2009-Apr-08 Wed ### 0.78 ### 0.78 ### ### 0.1
2009-Apr-07 Tue 0.7 0.755 0.7 0.755 205,727 ### 93.6 93.6 ###
2009-Apr-06 Mon ### 0.71 ### 0.675 202,726 ### ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 101,385 0 17.4 17.4 0.0
2009-Apr-02 Thu ### ### ### 0.645 68.5 68.5 ###
2009-Apr-01 Wed ### ### ### 0.645 ### ### ###
2009-Mar-31 Tue 0.645 ### ### ### 29,746 0 68.4 68.4 0.0
2009-Mar-30 Mon ### 0.645 0.59 0.645 92.2 92.2 ###
2009-Mar-27 Fri ### ### 0.59 ### 5.6 5.6 0.0
2009-Mar-26 Thu ### ### ### ### 61.9 61.9 0.0
2009-Mar-25 Wed ### ### 0.59 ### 42,928 ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 80,021 0 6.3 6.3 0.0
2009-Mar-23 Mon ### ### 0.58 0.585 99,454 28,841 9.6 9.6 ###
2009-Mar-20 Fri ### ### 0.58 ### 206,182 ### 79.3 79.3 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed 0.485 0.5 0.48 ### 51,376 25,174 80.2 80.2 0.0
2009-Mar-17 Tue 0.48 0.485 0.48 0.48 78,185 37,724 ### ### 0.0
2009-Mar-16 Mon 0.5 0.5 0.46 0.46 ### ### 0.0
2009-Mar-13 Fri 0.43 0.5 0.43 0.5 115,273 ### ### ### 0.0
2009-Mar-12 Thu 0.43 ### 0.43 0.43 344,123 73,986 ### ### ###
2009-Mar-11 Wed 0.41 0.43 ### 0.43 89.5 89.5 ###
2009-Mar-10 Tue 0.42 0.44 0.41 0.41 148,543 ### 21.8 21.8 ###
2009-Mar-09 Mon ### ### ### 0.41 131,281 0 81.2 81.2 ###
2009-Mar-06 Fri 0.42 0.42 0.4 ### 44,856 ### 15.2 15.2 0.0
2009-Mar-05 Thu ### ### ### ### 38,024 0 73.5 73.5 0.0
2009-Mar-04 Wed ### 0.44 ### ### 391,452 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### ### ### 0.0
2009-Mar-02 Mon 0.375 0.375 ### ### 34.8 34.8 0.0
2009-Feb-27 Fri ### ### ### ### ### ### 0.0
2009-Feb-26 Thu ### ### ### 0.345 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue 0.28 ### 0.27 ### 3,059,353 ### ### ### 0.0
2009-Feb-23 Mon 0.28 ### 0.27 ### ### ### 0.0
2009-Feb-20 Fri ### ### 0.285 0.285 ### ### ###
2009-Feb-19 Thu ### ### 0.285 ### ### ### 0.0
2009-Feb-18 Wed ### ### 0.275 0.285 ### ### ###
2009-Feb-17 Tue ### ### ### ### 11.7 11.7 0.0
2009-Feb-16 Mon ### ### ### ### 5,656,281 0 ### ### 0.0
2009-Feb-13 Fri 0.4 0.4 ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 16.3 16.3 0.0
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue 0.4 0.41 ### 0.41 50,721 ### ### ### ###
2009-Feb-09 Mon 0.42 0.425 0.41 0.41 20.1 20.1 ###
2009-Feb-06 Fri 0.43 0.43 0.41 0.42 ### ### ###
2009-Feb-05 Thu 0.45 0.45 0.42 0.42 19,371 8,426 ### ### ###
2009-Feb-04 Wed 0.45 0.45 0.445 0.45 36,042 16,128 ### ### 0.0
2009-Feb-03 Tue 0.45 0.46 0.44 0.46 65,773 ### ### ### 0.0
2009-Feb-02 Mon 0.46 0.46 0.44 0.44 ### ### ###
2009-Jan-30 Fri 0.45 0.45 0.45 0.45 66.9 66.9 0.0
2009-Jan-29 Thu ### ### 0.42 0.43 219,672 ### 7.3 7.3 ###
2009-Jan-28 Wed 0.47 0.48 ### ### ### ### 0.0
2009-Jan-27 Tue 0.5 0.5 0.47 0.47 90,550 ### ### ### ###
2009-Jan-23 Fri ### 0.5 0.49 0.49 42.7 42.7 ###
2009-Jan-22 Thu 0.5 0.55 ### ### 125,758 34,583 ### ### 0.0
2009-Jan-21 Wed 0.525 0.525 ### 0.5 98,771 25,927 ### ### 0.0
2009-Jan-20 Tue 0.57 0.57 ### ### ### ### 0.0
2009-Jan-19 Mon 0.59 0.59 0.57 0.57 14,747 8,553 ### ### ###
2009-Jan-16 Fri ### ### 0.58 ### 72.2 72.2 0.0
2009-Jan-15 Thu 0.59 ### 0.56 ### 88.1 88.1 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### 0.59 ### 82.2 82.2 0.0
2009-Jan-12 Mon ### ### ### ### 147,221 0 ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 66,573 0 ### ### 0.0
2009-Jan-08 Thu 0.59 ### 0.59 ### 87.9 87.9 0.0
2009-Jan-07 Wed 0.59 ### 0.575 0.59 64.8 64.8 0.0
2009-Jan-06 Tue ### ### 0.55 0.55 4.0 4.0 ###
2009-Jan-05 Mon ### ### 0.555 0.56 5.8 5.8 ###
2009-Jan-02 Fri 0.5 ### 0.5 0.57 94.9 94.9 ###
2008-Dec-31 Wed 0.5 0.5 ### ### 36,150 ### ### ### 0.0
2008-Dec-30 Tue 0.47 0.5 0.47 0.49 123,741 ### 83.0 83.0 ###
2008-Dec-29 Mon 0.485 ### 0.47 0.47 12.7 12.7 ###
2008-Dec-24 Wed ### ### 0.49 0.49 ### ### ###
2008-Dec-23 Tue 0.53 0.55 0.49 0.49 ### ### ###
2008-Dec-22 Mon 0.52 0.53 0.47 0.47 6.0 6.0 ###
2008-Dec-19 Fri ### 0.53 ### 0.52 74.1 74.1 0.0
2008-Dec-18 Thu 0.55 0.59 0.5 0.5 19,940 ### 4.8 4.8 0.0
2008-Dec-17 Wed 0.57 0.57 0.55 0.56 29.5 29.5 ###
2008-Dec-16 Tue 0.59 0.59 0.57 0.57 62,571 ### ### ### ###
2008-Dec-15 Mon 0.59 ### 0.585 0.585 107,685 ### ### ### ###
2008-Dec-12 Fri 0.59 ### 0.59 ### ### ### 0.0
2008-Dec-11 Thu ### ### 0.585 0.585 22,679 ### 19.3 19.3 ###
2008-Dec-10 Wed ### ### ### ### 4.0 4.0 0.0
2008-Dec-09 Tue 0.625 0.625 ### ### ### ### 0.0
2008-Dec-08 Mon 0.7 0.7 0.625 0.625 82,025 54,341 5.6 5.6 0.0
2008-Dec-05 Fri ### 0.7 ### 0.7 12,826 4,489 86.4 86.4 ###
2008-Dec-04 Thu 0.71 ### ### ### ### ### 0.0
2008-Dec-03 Wed ### 0.74 0.71 0.71 38,547 27,946 ### ### ###
2008-Dec-02 Tue 0.73 0.74 0.7 0.74 ### ### 0.1
2008-Dec-01 Mon ### ### ### ### 74.1 74.1 0.0
2008-Nov-28 Fri 0.7 0.72 ### ### ### ### 0.0
2008-Nov-27 Thu 0.7 0.7 0.685 0.685 23.8 23.8 0.0
2008-Nov-26 Wed 0.75 0.75 0.685 0.685 ### ### 0.0
2008-Nov-25 Tue 0.75 0.75 ### ### 137,947 ### 6.7 6.7 0.0
2008-Nov-24 Mon ### 0.8 ### 0.75 ### ### ###
2008-Nov-21 Fri ### 0.745 ### ### 41,081 ### 82.5 82.5 0.0
2008-Nov-20 Thu ### ### ### ### 77.9 77.9 0.0
2008-Nov-19 Wed 0.72 0.72 ### ### 178,359 ### ### ### 0.0
2008-Nov-18 Tue 0.77 0.77 0.73 0.73 104,277 ### ### ### 0.1
2008-Nov-17 Mon ### 0.87 0.77 0.79 9.8 9.8 ###
2008-Nov-14 Fri 0.725 0.85 0.71 ### 465,425 ### ### ### 0.0
2008-Nov-13 Thu 0.74 0.75 ### ### 11.2 11.2 0.0
2008-Nov-12 Wed 0.85 0.85 0.75 0.75 3.2 3.2 ###
2008-Nov-11 Tue ### ### ### 0.84 180,573 0 ### ### ###
2008-Nov-10 Mon ### ### ### ### 116,721 0 10.4 10.4 0.0
2008-Nov-07 Fri ### 1 ### ### 74.5 74.5 0.0
2008-Nov-06 Thu ### 1.125 ### ### 10.1 10.1 0.0
2008-Nov-05 Wed ### 1.145 ### ### 89.7 89.7 0.0
2008-Nov-04 Tue ### ### 1 ### 601,657 300,828 ### ### 0.0
2008-Nov-03 Mon 2.23 2.23 2.23 2.23 0 ###
2008-Oct-31 Fri 2.23 2.23 2.23 2.23 0 ###
2008-Oct-30 Thu 2.23 2.23 2.23 2.23 0 ###
2008-Oct-29 Wed 2.23 2.23 2.23 2.23 0 ###
2008-Oct-28 Tue 2.23 2.23 2.23 2.23 0 ###
2008-Oct-27 Mon 2.23 2.23 2.23 2.23 0 ###
2008-Oct-24 Fri 2.23 2.23 2.23 2.23 ### ### ###
2008-Oct-23 Thu 2.24 2.24 ### 2.24 ### ### ###
2008-Oct-22 Wed 2.25 2.28 2.22 2.22 6,954 15,646 36.2 36.2 0.2
2008-Oct-21 Tue ### 2.28 ### 2.25 78.8 78.8 ###
2008-Oct-20 Mon 2.29 ### ### ### 16.8 16.8 0.0
2008-Oct-17 Fri ### 2.4 2.29 2.29 27,475 64,428 ### ### ###
2008-Oct-16 Thu ### ### 2.23 ### ### ### 0.0
2008-Oct-15 Wed 2.46 2.52 2.45 2.52 13,675 33,982 82.8 82.8 ###
2008-Oct-14 Tue 2.55 ### 2.51 2.51 ### ### ###
2008-Oct-13 Mon 2.58 ### ### ### 9.2 9.2 0.0
2008-Oct-10 Fri ### ### ### 2.41 ### ### 0.2
2008-Oct-09 Thu ### 2.72 2.52 ### 68,329 179,021 ### ### 0.0
2008-Oct-08 Wed 2.73 2.75 ### ### 40,048 ### 38.7 38.7 0.0
2008-Oct-07 Tue ### 2.77 ### 2.73 ### ### ###
2008-Oct-06 Mon 2.77 2.77 2.72 2.75 54,474 ### 52.9 52.9 ###
2008-Oct-03 Fri 2.75 ### 2.75 ### 92.1 92.1 0.0
2008-Oct-02 Thu 2.72 2.85 2.72 2.85 93.0 93.0 ###
2008-Oct-01 Wed 2.78 ### 2.72 2.72 23.0 23.0 0.2
2008-Sep-30 Tue ### ### 2.72 2.78 12.0 12.0 0.2
2008-Sep-29 Mon 2.82 ### 2.77 2.8 45.7 45.7 0.2
2008-Sep-26 Fri 2.82 2.82 2.82 2.82 ### ### ###
2008-Sep-25 Thu ### ### 2.81 2.82 402,755 565,870 12.9 12.9 ###
2008-Sep-24 Wed ### ### ### ### 72.2 72.2 0.0
2008-Sep-23 Tue ### 3 ### 3 22,581 33,871 80.5 80.5 0.2
2008-Sep-22 Mon ### ### 2.89 ### ### ### 0.0
2008-Sep-19 Fri ### ### 2.77 2.85 ### ### ###
2008-Sep-18 Thu 2.77 ### 2.71 ### 26,088 35,349 88.8 88.8 0.0
2008-Sep-17 Wed 2.85 2.85 2.75 2.77 32,983 92,352 24.9 24.9 0.2
2008-Sep-16 Tue ### ### 2.77 2.77 ### ### 0.2
2008-Sep-15 Mon 3 ### ### ### 86.4 86.4 0.0
2008-Sep-12 Fri ### ### 2.87 ### 89.0 89.0 0.0
2008-Sep-11 Thu ### ### 2.87 2.87 ### ### ###
2008-Sep-10 Wed ### ### ### ### 33.1 33.1 0.0
2008-Sep-09 Tue ### ### ### ### 95,544 0 36.9 36.9 0.0
2008-Sep-08 Mon ### ### ### ### 590,249 0 62.2 62.2 0.0
2008-Sep-05 Fri 3 3 ### ### 26.1 26.1 0.0
2008-Sep-04 Thu ### ### ### ### 82.1 82.1 0.0
2008-Sep-03 Wed ### ### ### ### 79.8 79.8 0.0
2008-Sep-02 Tue 2.88 3 2.88 3 31,881 ### 90.0 90.0 0.2
2008-Sep-01 Mon ### ### ### ### 740,780 0 ### ### 0.0
2008-Aug-29 Fri ### ### ### ### 47,428 0 71.0 71.0 0.0
2008-Aug-28 Thu ### ### ### ### 19.6 19.6 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue 2.8 2.87 2.8 2.8 30,178 85,554 65.4 65.4 0.2
2008-Aug-25 Mon 2.75 2.8 ### 2.8 33,552 46,972 ### ### 0.2
2008-Aug-22 Fri 2.75 2.75 2.7 2.7 3,176 8,654 ### ### 0.2
2008-Aug-21 Thu 2.71 2.75 2.71 2.71 17,527 47,848 76.0 76.0 ###
2008-Aug-20 Wed 2.75 2.75 2.75 2.75 8,644 23,771 65.1 65.1 ###
2008-Aug-19 Tue 2.75 2.75 2.73 2.75 ### ### ###
2008-Aug-18 Mon 2.75 2.75 2.72 2.75 25,553 69,887 70.5 70.5 ###
2008-Aug-15 Fri 2.75 2.75 2.71 2.75 4,521 12,342 ### ### ###
2008-Aug-14 Thu 2.78 2.79 2.71 2.75 29,023 ### ### ### ###
2008-Aug-13 Wed 2.76 2.84 2.72 2.72 ### ### 0.2
2008-Aug-12 Tue 2.75 2.89 2.7 2.7 ### ### 0.2
2008-Aug-11 Mon ### ### 2.8 2.8 32,484 45,477 9.7 9.7 0.2
2008-Aug-08 Fri 2.82 ### 2.82 ### 30,282 ### ### ### 0.0
2008-Aug-07 Thu 2.8 2.82 2.8 2.82 74.7 74.7 ###
2008-Aug-06 Wed 2.7 2.8 2.7 2.8 89,559 246,287 87.5 87.5 0.2
2008-Aug-05 Tue ### 2.7 ### 2.7 18,955 25,589 ### ### 0.2
2008-Aug-04 Mon 2.59 2.7 2.59 ### 22,059 58,346 91.6 91.6 0.0
2008-Aug-01 Fri 2.55 2.56 2.55 2.56 4,280 ### 75.5 75.5 0.2
2008-Jul-31 Thu 2.58 ### 2.58 2.59 71.8 71.8 0.2
2008-Jul-30 Wed 2.49 2.58 2.49 2.58 3,988 ### ### ### 0.2
2008-Jul-29 Tue 2.5 2.5 2.46 2.46 ### ### 0.2
2008-Jul-28 Mon 2.5 2.5 2.5 2.5 78.9 78.9 0.2
2008-Jul-25 Fri 2.53 2.53 2.49 2.53 34,750 87,222 76.0 76.0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-06-02 00:21:23 thru 2025-06-02 00:21:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000