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

Currently Sat 26-Mar-21 01:42:06 AM AEDT

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

(MDL) MINERAL DEPOSITS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for MDL    Limits Next Section


Company Details for (MDL) MINERAL DEPOSITS LIMITED

Listing Code MDL
Listing Name MINERAL DEPOSITS LIMITED
GICS Sector Materials
ISIN Name MINERAL DEPOSITS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MDL9


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for MDL .. Tuesday 31st July 2018

MDL 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 ### 44 0.0
MAX ### 57,617,778 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MDL) MINERAL DEPOSITS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.15
2013-Oct-17 Thu 2.71 2.79 ### 2.75 32,275 45,023 ### ### ###
2013-Oct-16 Wed 2.75 2.82 2.7 2.7 47,373 130,749 ### ### 0.2
2013-Oct-15 Tue 2.78 2.8 2.7 2.77 25.5 25.5 0.2
2013-Oct-14 Mon 2.82 ### 2.71 2.8 ### ### 0.2
2013-Oct-11 Fri 2.77 2.88 2.75 2.88 70,246 197,742 90.5 90.5 0.2
2013-Oct-10 Thu 2.7 2.76 ### 2.75 ### ### ###
2013-Oct-09 Wed ### 2.875 2.56 2.7 83.9 83.9 0.2
2013-Oct-08 Tue ### 2.77 ### 2.72 21,777 ### ### ### 0.2
2013-Oct-07 Mon 2.75 2.77 2.53 ### 10.2 10.2 0.0
2013-Oct-04 Fri 2.7 2.76 2.7 2.74 29,644 80,928 84.6 84.6 0.2
2013-Oct-03 Thu ### 2.73 ### 2.73 90.0 90.0 ###
2013-Oct-02 Wed 2.72 2.745 ### 2.7 58,683 80,542 24.0 24.0 0.2
2013-Oct-01 Tue 2.72 2.77 ### 2.72 ### ### 0.2
2013-Sep-30 Mon 2.75 2.89 ### 2.78 86.1 86.1 0.2
2013-Sep-27 Fri 2.75 2.78 2.71 2.74 95,024 260,840 25.7 25.7 0.2
2013-Sep-26 Thu 2.72 2.85 ### 2.79 86.4 86.4 ###
2013-Sep-25 Wed 2.79 2.8 ### 2.7 ### ### 0.2
2013-Sep-24 Tue 2.86 2.87 ### 2.7 184,154 ### 5.2 5.2 0.2
2013-Sep-23 Mon ### ### ### 2.88 ### ### 0.2
2013-Sep-20 Fri 3.23 3.27 ### ### 4,477,078 7,320,022 6.1 6.1 0.0
2013-Sep-19 Thu 3.22 3.27 3.21 3.23 522,871 ### ### ### ###
2013-Sep-18 Wed 3.27 3.29 3.2 3.23 311,670 ### 26.4 26.4 ###
2013-Sep-17 Tue ### ### 3.25 3.26 264,459 429,745 17.4 17.4 0.2
2013-Sep-16 Mon ### 3.45 3.25 ### 29.6 29.6 0.0
2013-Sep-13 Fri 3.28 ### 3.25 ### ### ### 0.0
2013-Sep-12 Thu ### 3.485 3.27 ### 181,289 ### 78.2 78.2 0.0
2013-Sep-11 Wed 3.28 ### 3.21 ### 258,228 414,455 74.9 74.9 0.0
2013-Sep-10 Tue 3.27 3.29 ### 3.25 241,450 397,185 27.3 27.3 0.2
2013-Sep-09 Mon 3.28 ### ### 3.25 20.9 20.9 0.2
2013-Sep-06 Fri 3.24 3.26 ### 3.24 426,952 ### 70.6 70.6 ###
2013-Sep-05 Thu ### 3.29 ### 3.23 ### ### ###
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon 3 ### 3 ### 255,541 ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### 80.1 80.1 0.0
2013-Aug-29 Thu 2.88 ### 2.85 ### 86.7 86.7 0.0
2013-Aug-28 Wed 2.8 ### 2.79 2.81 ### ### ###
2013-Aug-27 Tue 2.75 2.82 ### 2.8 209,273 295,074 ### ### 0.2
2013-Aug-26 Mon 2.74 ### ### 2.72 154,782 0 29.1 29.1 0.2
2013-Aug-23 Fri 2.52 ### 2.5 2.57 81.2 81.2 ###
2013-Aug-22 Thu 2.4 2.51 2.4 2.49 ### ### 0.2
2013-Aug-21 Wed 2.52 2.53 2.44 2.45 ### ### 0.2
2013-Aug-20 Tue 2.49 2.49 2.4 2.45 21.4 21.4 0.2
2013-Aug-19 Mon ### ### 2.47 2.58 ### ### 0.2
2013-Aug-16 Fri ### 2.53 ### 2.47 95.3 95.3 ###
2013-Aug-15 Thu 2.25 ### 2.075 2.24 103,871 ### ### ### ###
2013-Aug-14 Wed ### ### ### ### 95.8 95.8 0.0
2013-Aug-13 Tue ### ### ### ### 438,377 0 94.3 94.3 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri 1.955 2 1.825 1.985 179,627 ### 81.4 81.4 ###
2013-Aug-08 Thu ### ### ### 2 184,220 0 ### ### 0.1
2013-Aug-07 Wed ### ### ### ### 190,785 0 21.5 21.5 0.0
2013-Aug-06 Tue ### ### 2.075 ### ### ### 0.0
2013-Aug-05 Mon 2.23 ### ### 2.21 24.6 24.6 0.2
2013-Aug-02 Fri 2 ### 2 ### ### ### 0.0
2013-Aug-01 Thu ### 2.21 ### ### 87.4 87.4 0.0
2013-Jul-31 Wed 2.2 2.2 ### ### 204,456 ### 15.9 15.9 0.0
2013-Jul-30 Tue ### ### ### ### 9.2 9.2 0.0
2013-Jul-29 Mon ### ### ### ### 9.1 9.1 0.0
2013-Jul-26 Fri ### ### ### 2.2 8.5 8.5 0.2
2013-Jul-25 Thu ### 2.27 ### 2.26 94.4 94.4 ###
2013-Jul-24 Wed ### ### ### ### 151,086 0 ### ### 0.0
2013-Jul-23 Tue ### 2.21 ### ### 81.4 81.4 0.0
2013-Jul-22 Mon ### ### ### ### 57,486 0 ### ### 0.0
2013-Jul-19 Fri ### ### ### ### 14.3 14.3 0.0
2013-Jul-18 Thu ### ### ### ### 29.6 29.6 0.0
2013-Jul-17 Wed ### ### ### ### 79.2 79.2 0.0
2013-Jul-16 Tue ### ### 1.925 ### ### ### 0.0
2013-Jul-15 Mon ### ### ### 1.945 22,245 0 11.0 11.0 0.1
2013-Jul-12 Fri ### 1.975 1.845 ### 90,429 ### 85.9 85.9 0.0
2013-Jul-11 Thu 1.855 1.945 1.81 1.945 ### ### 0.1
2013-Jul-10 Wed 1.82 1.825 ### ### 90,281 82,381 8.3 8.3 0.0
2013-Jul-09 Tue ### ### 1.77 1.79 1.6 1.6 0.1
2013-Jul-08 Mon ### ### 2 ### 171,646 171,646 ### ### 0.0
2013-Jul-05 Fri ### ### ### ### 71.3 71.3 0.0
2013-Jul-04 Thu ### ### 1.985 ### 100,445 ### ### ### 0.0
2013-Jul-03 Wed ### ### 1.855 ### 14.1 14.1 0.0
2013-Jul-02 Tue 1.945 ### 1.89 ### 178,557 ### ### ### 0.0
2013-Jul-01 Mon ### ### 1.88 1.89 107,587 ### 9.3 9.3 ###
2013-Jun-28 Fri ### ### ### ### 245,289 0 ### ### 0.0
2013-Jun-27 Thu ### ### 1.88 ### 15.3 15.3 0.0
2013-Jun-26 Wed ### ### 1.855 1.985 68.4 68.4 ###
2013-Jun-25 Tue ### ### 1.845 ### 113,274 ### ### ### 0.0
2013-Jun-24 Mon ### 2.2 ### ### 110,775 121,852 ### ### 0.0
2013-Jun-21 Fri 2.43 2.43 2.2 2.24 ### ### ###
2013-Jun-20 Thu ### 2.43 ### 2.41 92.0 92.0 0.2
2013-Jun-19 Wed ### 2.43 ### 2.43 90.3 90.3 ###
2013-Jun-18 Tue ### 2.42 2.29 2.29 23.6 23.6 ###
2013-Jun-17 Mon ### 2.42 2.28 ### 28.6 28.6 0.0
2013-Jun-14 Fri ### 2.5 ### 2.47 ### ### ###
2013-Jun-13 Thu ### 2.52 ### 2.44 204,988 258,284 94.5 94.5 0.2
2013-Jun-12 Wed 2.44 2.52 2.42 2.5 88.1 88.1 0.2
2013-Jun-11 Tue ### ### 2.4 2.49 116,871 140,245 ### ### 0.2
2013-Jun-07 Fri 2.56 2.71 2.56 ### ### ### 0.0
2013-Jun-06 Thu 2.8 2.82 2.74 2.77 147,578 ### ### ### 0.2
2013-Jun-05 Wed 2.73 ### 2.73 2.88 731,342 998,281 95.3 95.3 0.2
2013-Jun-04 Tue 2.76 ### 2.74 2.87 ### ### ###
2013-Jun-03 Mon ### ### 2.74 2.79 162,826 223,071 8.5 8.5 ###
2013-May-31 Fri 2.82 ### 2.74 2.75 184,481 ### 13.9 13.9 ###
2013-May-30 Thu 2.8 2.88 2.77 2.85 ### ### ###
2013-May-29 Wed ### ### ### 2.87 337,746 0 ### ### ###
2013-May-28 Tue 2.8 2.81 2.71 2.81 ### ### ###
2013-May-27 Mon 2.8 ### 2.785 2.79 34.0 34.0 ###
2013-May-24 Fri ### 3.2 2.79 ### ### ### 0.0
2013-May-23 Thu ### ### 2.8 ### 96.6 96.6 0.0
2013-May-22 Wed ### ### ### ### ### ### 0.0
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon 3 ### ### ### 73,173 0 ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 197,251 0 ### ### 0.0
2013-May-15 Wed ### ### ### ### 122,750 0 ### ### 0.0
2013-May-14 Tue ### ### ### ### 161,889 0 ### ### 0.0
2013-May-13 Mon 3.29 3.29 ### ### ### ### 0.0
2013-May-10 Fri 3.22 3.27 ### 3.26 ### ### 0.2
2013-May-09 Thu ### ### 3 ### 72.4 72.4 0.0
2013-May-08 Wed ### 3.22 ### ### ### ### 0.0
2013-May-07 Tue 2.75 ### 2.75 2.88 287,579 395,421 ### ### 0.2
2013-May-06 Mon 2.8 ### 2.8 2.85 132,471 185,459 84.0 84.0 ###
2013-May-03 Fri 2.85 2.85 2.72 2.76 137,554 383,087 10.9 10.9 0.2
2013-May-02 Thu ### ### 2.8 2.8 ### ### 0.2
2013-May-01 Wed ### 3 2.82 2.89 20.0 20.0 ###
2013-Apr-30 Tue 3 ### ### 3 69.1 69.1 0.2
2013-Apr-29 Mon ### ### 3 ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 188,140 0 ### ### 0.0
2013-Apr-24 Wed ### ### ### ### ### ### 0.0
2013-Apr-23 Tue 3 ### ### 3 253,949 0 74.2 74.2 0.2
2013-Apr-22 Mon ### ### 2.84 ### 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 325,320 0 97.0 97.0 0.0
2013-Apr-18 Thu ### ### 2.72 2.74 203,085 ### ### ### 0.2
2013-Apr-17 Wed ### ### 2.88 3 24.4 24.4 0.2
2013-Apr-16 Tue ### ### ### ### 15.2 15.2 0.0
2013-Apr-15 Mon 3.26 3.27 ### ### 12.2 12.2 0.0
2013-Apr-12 Fri ### ### 3.29 ### ### ### 0.0
2013-Apr-11 Thu 3.46 3.46 ### ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 77.1 77.1 0.0
2013-Apr-09 Tue ### 3.44 ### 3.42 351,988 ### 88.9 88.9 0.2
2013-Apr-08 Mon ### ### 3.24 ### 64,787 104,954 29.9 29.9 0.0
2013-Apr-05 Fri 3.43 3.48 3.28 ### 259,570 877,346 ### ### 0.0
2013-Apr-04 Thu 3.46 3.51 ### ### 501,947 ### 18.3 18.3 0.0
2013-Apr-03 Wed 3.74 3.82 3.5 3.5 7.2 7.2 0.3
2013-Apr-02 Tue 3.8 ### 3.76 3.84 307,241 ### ### ### 0.3
2013-Mar-28 Thu ### ### 3.76 3.77 151,925 ### 10.9 10.9 ###
2013-Mar-27 Wed 3.74 3.79 3.71 3.79 313,584 1,175,940 ### ### ###
2013-Mar-26 Tue ### ### 3.72 3.79 253,282 ### ### ### ###
2013-Mar-25 Mon ### 4 3.89 ### 169,777 669,770 ### ### 0.0
2013-Mar-22 Fri 3.85 ### 3.85 3.85 212,857 409,749 ### ### 0.3
2013-Mar-21 Thu ### ### 3.85 ### ### ### 0.0
2013-Mar-20 Wed 3.85 ### 3.83 3.86 74.3 74.3 0.3
2013-Mar-19 Tue ### ### ### ### 58,572 0 ### ### 0.0
2013-Mar-18 Mon ### ### 3.85 ### 163,424 ### 83.5 83.5 0.0
2013-Mar-15 Fri ### ### ### ### 186,286 0 80.3 80.3 0.0
2013-Mar-14 Thu ### ### ### ### 201,987 0 38.2 38.2 0.0
2013-Mar-13 Wed 3.85 ### 3.85 ### 251,688 ### 88.3 88.3 0.0
2013-Mar-12 Tue 3.8 3.82 3.77 3.81 ### ### 0.3
2013-Mar-11 Mon 3.88 3.88 3.77 3.8 14.6 14.6 ###
2013-Mar-08 Fri 4 4 ### ### 109,443 218,886 27.5 27.5 0.0
2013-Mar-07 Thu ### ### ### ### 77.4 77.4 0.0
2013-Mar-06 Wed 4 ### ### ### ### ### 0.0
2013-Mar-05 Tue ### 4.21 ### 4 ### ### 0.3
2013-Mar-04 Mon ### 4.2 ### ### 95,751 201,077 14.1 14.1 0.0
2013-Mar-01 Fri ### ### ### ### 293,728 0 82.3 82.3 0.0
2013-Feb-28 Thu ### 4.23 ### ### 26.1 26.1 0.0
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue 4.23 ### ### 4.24 87,575 0 ### ### 0.3
2013-Feb-25 Mon ### 4.2 ### ### 93,048 ### ### ### 0.0
2013-Feb-22 Fri ### ### 3.77 ### 126,440 ### ### ### 0.0
2013-Feb-21 Thu 4.2 4.21 ### ### ### ### 0.0
2013-Feb-20 Wed ### 4.29 ### 4.25 ### ### ###
2013-Feb-19 Tue 4.22 ### 4 4.25 ### ### ###
2013-Feb-18 Mon ### 4.4 4.25 ### 275,625 1,192,078 26.8 26.8 0.0
2013-Feb-15 Fri ### 4.27 ### 4.27 ### ### ###
2013-Feb-14 Thu 4.23 ### ### 4.2 ### ### ###
2013-Feb-13 Wed 4.4 4.4 ### ### ### ### 0.0
2013-Feb-12 Tue 4.41 4.41 ### 4.4 108,884 240,089 30.9 30.9 0.3
2013-Feb-11 Mon ### 4.4 ### 4.4 495,557 1,090,225 ### ### 0.3
2013-Feb-08 Fri ### 4.22 ### 4.21 269,278 568,176 ### ### ###
2013-Feb-07 Thu 4 ### ### ### ### ### 0.0
2013-Feb-06 Wed ### ### ### ### ### ### 0.0
2013-Feb-05 Tue ### ### ### ### 208,973 0 77.1 77.1 0.0
2013-Feb-04 Mon ### ### ### ### 82.4 82.4 0.0
2013-Feb-01 Fri ### ### ### ### 63,421 0 70.1 70.1 0.0
2013-Jan-31 Thu ### ### 3.87 ### 84.0 84.0 0.0
2013-Jan-30 Wed 3.87 ### 3.87 ### 87,085 ### ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 9.0 9.0 0.0
2013-Jan-25 Fri 3.85 ### 3.8 ### 192,425 ### ### ### 0.0
2013-Jan-24 Thu 3.7 3.81 ### 3.78 103,041 ### ### ### 0.3
2013-Jan-23 Wed 3.55 ### 3.52 ### 90.4 90.4 0.0
2013-Jan-22 Tue ### 3.645 3.5 3.53 179,787 642,289 ### ### 0.3
2013-Jan-21 Mon 3.5 ### 3.4 3.58 268,779 456,924 86.9 86.9 0.3
2013-Jan-18 Fri ### 3.76 3.49 3.5 6.9 6.9 0.3
2013-Jan-17 Thu 3.87 3.87 3.73 3.76 198,220 ### ### ### 0.3
2013-Jan-16 Wed 3.83 ### 3.83 ### 64,255 123,048 ### ### 0.0
2013-Jan-15 Tue 3.84 ### 3.83 3.89 115,323 220,843 ### ### 0.3
2013-Jan-14 Mon ### ### 3.87 ### 59,952 ### ### ### 0.0
2013-Jan-11 Fri ### ### 3.75 3.85 ### ### 0.3
2013-Jan-10 Thu 3.84 ### 3.75 ### 94,248 ### ### ### 0.0
2013-Jan-09 Wed ### 4.29 3.77 3.89 2.8 2.8 0.3
2013-Jan-08 Tue ### ### ### ### 155,447 0 ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 133,850 0 19.9 19.9 0.0
2013-Jan-04 Fri ### ### ### ### 154,074 0 ### ### 0.0
2013-Jan-03 Thu ### ### ### ### 342,949 0 ### ### 0.0
2013-Jan-02 Wed ### ### ### ### 151,327 0 81.5 81.5 0.0
2012-Dec-31 Mon ### 3.89 ### 3.85 93.9 93.9 0.3
2012-Dec-28 Fri 3.79 ### ### 3.87 168,247 0 ### ### ###
2012-Dec-27 Thu 4 ### 3.81 3.84 198,259 377,683 4.6 4.6 0.3
2012-Dec-24 Mon ### ### ### ### 55,956 0 10.5 10.5 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 622,885 0 ### ### 0.0
2012-Dec-19 Wed ### ### 3.88 ### 182,985 ### ### ### 0.0
2012-Dec-18 Tue 3.75 3.88 ### 3.88 88.1 88.1 0.3
2012-Dec-17 Mon 3.56 ### 3.43 3.59 78.0 78.0 ###
2012-Dec-14 Fri 3.49 ### 3.49 3.5 206,728 360,740 71.1 71.1 0.3
2012-Dec-13 Thu 3.5 3.54 3.41 3.54 383,049 ### 78.2 78.2 0.3
2012-Dec-12 Wed ### 3.43 3.24 3.4 87.8 87.8 0.2
2012-Dec-11 Tue ### ### 3.28 ### 375,249 ### 69.2 69.2 0.0
2012-Dec-10 Mon ### ### ### 3.28 159,051 0 ### ### 0.2
2012-Dec-07 Fri ### ### 3.25 3.27 ### ### ###
2012-Dec-06 Thu ### ### ### 3.29 ### ### ###
2012-Dec-05 Wed 3.28 ### 3.24 3.26 249,643 404,421 23.8 23.8 0.2
2012-Dec-04 Tue ### ### 3.28 ### 33.5 33.5 0.0
2012-Dec-03 Mon ### 3.43 ### 3.43 196,445 ### 80.7 80.7 0.2
2012-Nov-30 Fri 3.4 3.55 3.4 3.44 386,142 1,341,843 ### ### 0.2
2012-Nov-29 Thu 3.45 3.58 ### ### 480,949 ### 9.4 9.4 0.0
2012-Nov-28 Wed 3.73 3.73 3.59 ### ### ### 0.0
2012-Nov-27 Tue ### 3.75 ### 3.73 ### ### ###
2012-Nov-26 Mon ### 3.8 ### 3.7 298,444 567,043 ### ### 0.3
2012-Nov-23 Fri 3.7 3.7 ### ### 93,453 172,888 ### ### 0.0
2012-Nov-22 Thu 3.7 3.75 ### 3.7 67.1 67.1 0.3
2012-Nov-21 Wed 3.72 3.77 ### ### 516,241 ### ### ### 0.0
2012-Nov-20 Tue 3.74 ### 3.74 3.85 1,543,040 2,885,484 ### ### 0.3
2012-Nov-19 Mon ### 3.76 ### 3.76 167,084 ### 92.6 92.6 0.3
2012-Nov-16 Fri ### ### 3.51 ### 24.6 24.6 0.0
2012-Nov-15 Thu 3.8 3.87 3.44 ### 1,048,986 3,834,043 ### ### 0.0
2012-Nov-14 Wed 4.21 4.24 ### ### ### ### 0.0
2012-Nov-13 Tue 4.48 4.5 ### ### 352,179 ### ### ### 0.0
2012-Nov-12 Mon 4.5 4.53 4.42 4.46 24.0 24.0 0.3
2012-Nov-09 Fri 4.52 4.58 4.52 4.56 ### ### 0.3
2012-Nov-08 Thu ### 4.7 ### ### ### ### 0.0
2012-Nov-07 Wed 4.76 4.83 ### 4.75 25.2 25.2 ###
2012-Nov-06 Tue ### ### 4.79 4.84 10.9 10.9 0.3
2012-Nov-05 Mon ### ### ### 4.86 312,975 0 ### ### 0.3
2012-Nov-02 Fri 4.8 4.87 ### 4.87 294,557 717,246 ### ### 0.3
2012-Nov-01 Thu 4.75 4.76 4.56 ### 268,545 ### 19.8 19.8 0.0
2012-Oct-31 Wed 5 ### 4.85 ### 167,354 ### ### ### 0.0
2012-Oct-30 Tue 4.81 ### 4.81 ### ### ### 0.0
2012-Oct-29 Mon 5 5 4.8 ### 176,956 867,084 ### ### 0.0
2012-Oct-26 Fri ### ### 4.84 ### 190,756 461,629 ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 25.8 25.8 0.0
2012-Oct-24 Wed ### 5 4.86 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 81,642 0 72.8 72.8 0.0
2012-Oct-22 Mon ### 5.22 ### ### ### ### 0.0
2012-Oct-19 Fri 4.86 ### 4.86 ### 361,683 878,889 ### ### 0.0
2012-Oct-18 Thu ### 5.26 4.89 4.89 139,673 708,840 9.1 9.1 ###
2012-Oct-17 Wed ### ### 4.8 ### ### ### 0.0
2012-Oct-16 Tue 4.73 ### ### 4.8 384,270 0 ### ### 0.3
2012-Oct-15 Mon ### ### 4.75 4.75 63,158 ### 8.3 8.3 ###
2012-Oct-12 Fri ### ### ### ### 78,526 0 15.0 15.0 0.0
2012-Oct-11 Thu ### ### ### ### 24.8 24.8 0.0
2012-Oct-10 Wed ### 5.5 5.25 5.25 ### ### 0.4
2012-Oct-09 Tue ### 5.56 ### 5.54 90.7 90.7 0.4
2012-Oct-08 Mon 5.7 5.7 5.43 5.51 10.8 10.8 ###
2012-Oct-05 Fri 5.59 ### 5.53 ### 138,353 382,546 70.3 70.3 0.0
2012-Oct-04 Thu ### ### 5.55 ### 24.2 24.2 0.0
2012-Oct-03 Wed 5.73 5.75 ### ### ### ### 0.0
2012-Oct-02 Tue 5.72 5.78 ### 5.76 ### ### ###
2012-Oct-01 Mon 5.74 5.82 ### 5.75 ### ### ###
2012-Sep-28 Fri ### 5.87 ### 5.87 88.1 88.1 ###
2012-Sep-27 Thu ### ### 5.49 ### 107,272 ### 24.3 24.3 0.0
2012-Sep-26 Wed 5.85 5.86 ### ### 8.8 8.8 0.0
2012-Sep-25 Tue 5.84 6 5.84 ### 221,875 ### ### ### 0.0
2012-Sep-24 Mon ### 5.89 ### 5.84 117,277 345,380 92.1 92.1 0.4
2012-Sep-21 Fri 5.74 5.85 ### ### 159,253 ### ### ### 0.0
2012-Sep-20 Thu 5.8 5.83 ### 5.75 ### ### ###
2012-Sep-19 Wed 5.85 5.87 5.75 5.78 296,577 ### ### ### 0.4
2012-Sep-18 Tue ### ### 5.89 ### ### ### 0.0
2012-Sep-17 Mon ### 6 5.72 ### 78.9 78.9 0.0
2012-Sep-14 Fri 5.87 6 5.85 ### 114,129 ### ### ### 0.0
2012-Sep-13 Thu ### ### 5.78 5.82 71,281 ### 20.7 20.7 0.4
2012-Sep-12 Wed 5.85 6 5.85 ### 50,575 299,656 71.8 71.8 0.0
2012-Sep-11 Tue 5.77 5.85 5.74 5.81 ### ### ###
2012-Sep-10 Mon ### 5.83 ### 5.82 95,386 278,050 ### ### 0.4
2012-Sep-07 Fri 5.5 5.83 ### ### 184,784 538,645 86.2 86.2 0.0
2012-Sep-06 Thu 5.29 ### ### 5.48 168,571 0 88.7 88.7 ###
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue ### 5.5 ### ### 177,342 ### 93.4 93.4 0.0
2012-Sep-03 Mon ### ### 4.86 5.2 ### ### ###
2012-Aug-31 Fri 5.2 5.2 ### 5 ### ### 0.4
2012-Aug-30 Thu 5.44 5.44 ### 5.21 ### ### 0.4
2012-Aug-29 Wed 5.44 ### ### 5.42 ### ### 0.4
2012-Aug-28 Tue 5.59 5.59 ### 5.42 82,227 229,824 13.6 13.6 0.4
2012-Aug-27 Mon 5.5 5.51 5.41 5.43 ### ### 0.4
2012-Aug-24 Fri 5.43 5.52 ### 5.44 146,641 404,729 74.4 74.4 0.4
2012-Aug-23 Thu 5.54 ### 5.54 5.55 67.6 67.6 ###
2012-Aug-22 Wed ### 5.72 5.51 5.57 100,922 566,677 ### ### 0.4
2012-Aug-21 Tue 5.51 5.83 5.43 ### 160,080 901,250 84.5 84.5 0.0
2012-Aug-20 Mon 5.7 5.73 5.42 5.48 9.1 9.1 ###
2012-Aug-17 Fri ### ### 5.29 ### 323,481 ### ### ### 0.0
2012-Aug-16 Thu ### 5.46 ### ### 178,174 ### ### ### 0.0
2012-Aug-15 Wed ### ### ### ### 167,986 0 86.0 86.0 0.0
2012-Aug-14 Tue ### ### 4.84 4.86 116,181 281,158 ### ### 0.3
2012-Aug-13 Mon 4.8 ### 4.79 ### 86.7 86.7 0.0
2012-Aug-10 Fri 4.81 4.81 ### ### 80,048 ### ### ### 0.0
2012-Aug-09 Thu ### 4.75 ### 4.71 78.9 78.9 ###
2012-Aug-08 Wed ### ### ### ### 357,986 0 ### ### 0.0
2012-Aug-07 Tue 4.57 4.57 4.42 4.48 97,749 439,381 13.8 13.8 ###
2012-Aug-06 Mon ### 4.46 ### 4.46 86.7 86.7 0.3
2012-Aug-03 Fri ### 4.46 ### ### 75.6 75.6 0.0
2012-Aug-02 Thu 4.56 4.57 4.44 4.5 ### ### ###
2012-Aug-01 Wed 4.59 5 4.54 4.58 ### ### 0.3
2012-Jul-30 Mon 4.54 ### 4.49 ### ### ### 0.0
2012-Jul-27 Fri 4.4 4.54 4.4 4.54 ### ### 0.3
2012-Jul-26 Thu ### 4.4 4.27 ### ### ### 0.0
2012-Jul-25 Wed 4.4 4.4 4.28 ### 93,484 405,720 24.1 24.1 0.0
2012-Jul-24 Tue ### 4.44 4.27 4.41 87.6 87.6 ###
2012-Jul-23 Mon 4.2 ### 4.2 ### 92.8 92.8 0.0
2012-Jul-20 Fri ### ### ### ### ### ### 0.0
2012-Jul-19 Thu ### ### ### 4.2 201,341 0 ### ### ###
2012-Jul-18 Wed ### ### ### ### 138,078 0 ### ### 0.0
2012-Jul-17 Tue ### 4.46 ### ### 197,579 ### 93.1 93.1 0.0
2012-Jul-13 Fri ### ### ### 4.21 117,971 0 ### ### ###
2012-Jul-12 Thu 4.4 4.4 ### ### 274,921 604,826 28.0 28.0 0.0
2012-Jul-11 Wed 4.45 4.49 ### ### 371,985 ### ### ### 0.0
2012-Jul-10 Tue 4.55 4.58 ### 4.4 14.1 14.1 0.3
2012-Jul-09 Mon 4.75 4.8 4.55 ### ### ### 0.0
2012-Jul-06 Fri ### 5.27 4.89 5 337,543 ### ### ### 0.4
2012-Jul-05 Thu 4.87 5.26 4.87 ### 460,540 ### ### ### 0.0
2012-Jul-04 Wed 4.81 ### 4.75 4.89 ### ### ###
2012-Jul-03 Tue ### 4.83 ### 4.8 88.4 88.4 0.3
2012-Jul-02 Mon 4.45 ### 4.44 ### 390,525 ### ### ### 0.0
2012-Jun-29 Fri 4.23 4.41 4.175 ### 294,628 ### ### ### 0.0
2012-Jun-28 Thu 4.29 4.45 4.29 ### 312,658 ### 79.7 79.7 0.0
2012-Jun-27 Wed ### ### 4.25 4.28 17.0 17.0 0.3
2012-Jun-26 Tue 4.75 4.79 4.47 4.49 257,748 1,193,373 9.2 9.2 ###
2012-Jun-25 Mon 4.88 ### 4.75 4.76 149,682 ### 22.6 22.6 ###
2012-Jun-22 Fri 5 5 ### ### 133,252 ### ### ### 0.0
2012-Jun-21 Thu 5.26 5.27 4.79 ### 383,282 ### 6.0 6.0 0.0
2012-Jun-20 Wed 5.21 5.21 ### ### 17.5 17.5 0.0
2012-Jun-19 Tue ### ### ### ### 71,881 0 91.9 91.9 0.0
2012-Jun-18 Mon ### 5.26 ### ### 143,729 ### 80.8 80.8 0.0
2012-Jun-15 Fri ### ### 4.86 ### 78.5 78.5 0.0
2012-Jun-14 Thu ### ### 4.85 4.88 18.4 18.4 0.3
2012-Jun-13 Wed 5 ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### 4.86 ### 263,083 ### ### ### 0.0
2012-Jun-08 Fri 5.28 5.28 ### ### 156,145 412,222 ### ### 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed 4.77 4.88 4.77 4.87 82.8 82.8 0.3
2012-Jun-05 Tue 4.79 4.8 ### ### 158,755 ### ### ### 0.0
2012-Jun-04 Mon 4.56 4.81 4.47 ### ### ### 0.0
2012-Jun-01 Fri ### ### 4.77 4.85 ### ### ###
2012-May-31 Thu 4.85 ### 4.84 ### 435,129 ### ### ### 0.0
2012-May-30 Wed ### 5 4.79 4.85 1,233,177 ### ### ### ###
2012-May-29 Tue ### 5.125 ### ### 426,672 1,093,347 71.4 71.4 0.0
2012-May-28 Mon ### ### 4.87 ### 68.7 68.7 0.0
2012-May-25 Fri ### ### 4.85 4.88 ### ### 0.3
2012-May-24 Thu ### ### ### ### 79.0 79.0 0.0
2012-May-23 Wed ### ### ### 5 211,828 0 ### ### 0.4
2012-May-22 Tue ### 5.27 ### 5.26 94.6 94.6 0.4
2012-May-21 Mon 5 5 4.76 ### 67,241 ### 23.2 23.2 0.0
2012-May-18 Fri ### 5 4.88 ### 197,885 977,551 81.0 81.0 0.0
2012-May-17 Thu 4.87 ### 4.87 ### 85.7 85.7 0.0
2012-May-16 Wed ### ### ### ### 21.8 21.8 0.0
2012-May-15 Tue 5.24 ### ### 5.26 68,555 0 ### ### 0.4
2012-May-14 Mon 5.48 5.48 ### ### 13.9 13.9 0.0
2012-May-11 Fri ### ### 5.29 ### 71.5 71.5 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### 5.28 ### 5.27 269,447 711,340 ### ### ###
2012-May-08 Tue ### 5.54 5.22 ### 78.3 78.3 0.0
2012-May-07 Mon 5.56 5.57 5.29 ### ### ### 0.0
2012-May-04 Fri ### 5.75 5.53 5.56 99,751 ### ### ### 0.4
2012-May-03 Thu 5.84 5.84 5.74 5.78 26.2 26.2 0.4
2012-May-02 Wed 5.88 ### 5.83 5.85 28.4 28.4 0.4
2012-May-01 Tue ### ### 5.85 ### 188,357 550,944 ### ### 0.0
2012-Apr-30 Mon 5.89 ### 5.89 ### 86.9 86.9 0.0
2012-Apr-27 Fri ### 5.89 ### 5.86 238,159 701,378 92.3 92.3 0.4
2012-Apr-26 Thu 5.77 5.77 ### 5.73 31.5 31.5 ###
2012-Apr-24 Tue ### 5.73 ### ### ### ### 0.0
2012-Apr-23 Mon ### ### 5.55 5.55 ### ### ###
2012-Apr-20 Fri 5.54 5.82 5.54 5.75 ### ### ###
2012-Apr-19 Thu 5.5 ### 5.49 ### ### ### 0.0
2012-Apr-18 Wed 5.47 5.56 5.47 5.5 72.2 72.2 0.4
2012-Apr-17 Tue ### 5.85 5.49 5.49 165,440 938,044 12.3 12.3 0.4
2012-Apr-16 Mon ### ### 5.75 5.77 69,926 ### 14.8 14.8 0.4
2012-Apr-13 Fri 5.85 ### 5.81 ### 335,972 ### ### ### 0.0
2012-Apr-12 Thu 5.8 5.8 ### 5.7 ### ### 0.4
2012-Apr-11 Wed 5.82 ### 5.82 5.83 71,548 ### 77.1 77.1 ###
2012-Apr-10 Tue 5.84 ### 5.81 ### ### ### 0.0
2012-Apr-05 Thu ### 6.29 6 ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 147,875 0 ### ### 0.0
2012-Apr-03 Tue 6.25 6.29 ### 6.23 182,450 ### ### ### 0.4
2012-Apr-02 Mon ### ### 6.25 ### ### ### 0.0
2012-Mar-30 Fri ### ### ### 6.28 114,489 0 ### ### 0.4
2012-Mar-29 Thu 6.44 6.44 ### ### 153,754 495,087 ### ### 0.0
2012-Mar-28 Wed 6.28 6.46 6.27 6.42 85.1 85.1 0.5
2012-Mar-27 Tue 6.5 6.5 ### 6.4 ### ### 0.5
2012-Mar-26 Mon 6.41 6.5 6.41 6.45 140,975 ### 75.8 75.8 ###
2012-Mar-23 Fri 6.49 6.5 ### 6.45 23.1 23.1 ###
2012-Mar-22 Thu ### ### ### 6.47 214,744 0 85.8 85.8 0.5
2012-Mar-21 Wed 6.2 6.47 6.2 6.47 186,640 ### 93.9 93.9 0.5
2012-Mar-20 Tue 6.22 ### 6.2 ### 55,179 171,054 ### ### 0.0
2012-Mar-19 Mon 6.27 ### 6.26 ### 95,022 ### 80.4 80.4 0.0
2012-Mar-16 Fri 6.2 6.25 ### ### 278,878 ### ### ### 0.0
2012-Mar-15 Thu 6.2 6.24 ### ### 23.1 23.1 0.0
2012-Mar-14 Wed ### ### ### ### 150,387 0 67.8 67.8 0.0
2012-Mar-13 Tue ### ### 6 ### ### ### 0.0
2012-Mar-12 Mon ### ### 5.85 5.85 ### ### 0.4
2012-Mar-09 Fri 6 ### ### 6 ### ### 0.4
2012-Mar-08 Thu ### ### 5.83 5.88 13.6 13.6 0.4
2012-Mar-07 Wed 5.75 ### 5.75 5.82 84.1 84.1 0.4
2012-Mar-06 Tue 5.8 ### 5.8 5.89 145,688 ### ### ### ###
2012-Mar-05 Mon 5.85 ### 5.85 ### 83.5 83.5 0.0
2012-Mar-02 Fri 5.85 ### 5.76 5.89 304,877 878,045 ### ### ###
2012-Mar-01 Thu 5.48 5.72 5.48 5.58 163,883 917,744 84.4 84.4 0.4
2012-Feb-29 Wed ### 6.22 ### ### 133,951 416,587 ### ### 0.0
2012-Feb-28 Tue 6 ### ### ### 91,452 0 72.5 72.5 0.0
2012-Feb-27 Mon ### ### ### 6 97,521 0 ### ### 0.4
2012-Feb-24 Fri ### ### ### ### 529,225 0 ### ### 0.0
2012-Feb-23 Thu ### 6.46 ### ### 170,153 ### ### ### 0.0
2012-Feb-22 Wed 6 ### 6 ### ### ### 0.0
2012-Feb-21 Tue 5.89 6.21 5.85 ### ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 69.5 69.5 0.0
2012-Feb-17 Fri 5.53 ### 5.4 ### ### ### 0.0
2012-Feb-16 Thu ### ### ### 5.53 398,921 0 ### ### ###
2012-Feb-15 Wed 5.57 5.71 5.43 5.71 ### ### 0.4
2012-Feb-14 Tue ### ### ### ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 343,147 0 ### ### 0.0
2012-Feb-10 Fri 5.89 ### 5.89 ### 153,045 ### 88.6 88.6 0.0
2012-Feb-09 Thu ### 6.23 ### ### 225,326 ### 21.0 21.0 0.0
2012-Feb-08 Wed ### ### 5.76 5.86 174,877 503,645 7.2 7.2 0.4
2012-Feb-07 Tue 5.85 6 5.83 ### 111,953 ### 83.1 83.1 0.0
2012-Feb-06 Mon 5.85 5.85 5.59 5.72 15.4 15.4 0.4
2012-Feb-03 Fri ### 5.72 5.43 ### ### ### 0.0
2012-Feb-02 Thu 5.72 5.8 ### 5.75 284,678 ### 72.4 72.4 ###
2012-Feb-01 Wed ### 5.71 5.56 ### 164,554 ### ### ### 0.0
2012-Jan-31 Tue 5.58 5.73 5.44 ### 84.0 84.0 0.0
2012-Jan-30 Mon 5.43 ### 5.42 5.52 ### ### 0.4
2012-Jan-27 Fri 5.26 5.59 5.25 5.54 85,950 465,849 93.8 93.8 0.4
2012-Jan-25 Wed 5.56 5.56 ### 5.42 82,081 228,185 11.9 11.9 0.4
2012-Jan-24 Tue 5.59 5.59 5.29 ### ### ### 0.0
2012-Jan-23 Mon ### 5.52 5.28 5.45 ### ### ###
2012-Jan-20 Fri ### ### ### 5.28 551,326 0 88.9 88.9 0.4
2012-Jan-19 Thu ### 5.42 ### 5.25 392,449 ### 87.0 87.0 0.4
2012-Jan-18 Wed ### ### ### ### ### ### 0.0
2012-Jan-17 Tue ### ### 4.78 ### 74.2 74.2 0.0
2012-Jan-16 Mon 4.72 4.86 ### 4.8 81,645 ### 87.3 87.3 0.3
2012-Jan-13 Fri ### ### 4.84 ### ### ### 0.0
2012-Jan-12 Thu 5 ### 4.86 ### 25.8 25.8 0.0
2012-Jan-11 Wed ### ### ### ### 143,441 0 97.4 97.4 0.0
2012-Jan-10 Tue 4.51 ### 4.46 ### ### ### 0.0
2012-Jan-09 Mon 4.75 4.75 4.51 4.53 ### ### ###
2012-Jan-06 Fri 4.78 ### 4.7 4.7 86,727 ### 17.1 17.1 0.3
2012-Jan-05 Thu 5 ### ### ### 74,925 0 16.2 16.2 0.0
2012-Jan-04 Wed ### ### 5 ### 582,542 1,456,355 ### ### 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu 4.85 ### ### ### 111,470 0 94.3 94.3 0.0
2011-Dec-28 Wed ### 5.21 ### 5 77,583 ### ### ### 0.4
2011-Dec-23 Fri ### 5.22 5 ### 104,757 ### ### ### 0.0
2011-Dec-22 Thu ### 5 ### ### 74,920 ### 81.9 81.9 0.0
2011-Dec-21 Wed ### ### ### ### 77,225 0 19.3 19.3 0.0
2011-Dec-20 Tue ### ### 4.86 ### 68,371 166,141 15.0 15.0 0.0
2011-Dec-19 Mon ### ### ### ### 112,687 0 ### ### 0.0
2011-Dec-16 Fri ### ### ### 5.27 89.7 89.7 ###
2011-Dec-15 Thu 5.48 5.49 ### ### 307,544 ### ### ### 0.0
2011-Dec-14 Wed ### ### 5.27 ### ### ### 0.0
2011-Dec-13 Tue 5.81 5.85 ### ### 12.6 12.6 0.0
2011-Dec-12 Mon ### ### 5.585 ### 95.5 95.5 0.0
2011-Dec-09 Fri ### ### 5.51 5.51 ### ### ###
2011-Dec-08 Thu 5.73 5.74 ### ### 175,652 504,121 27.9 27.9 0.0
2011-Dec-07 Wed 5.76 5.77 ### 5.73 ### ### ###
2011-Dec-06 Tue 5.79 5.79 ### ### ### ### 0.0
2011-Dec-05 Mon 5.81 ### 5.74 5.79 261,073 749,279 26.8 26.8 ###
2011-Dec-02 Fri ### 5.8 ### ### 67.8 67.8 0.0
2011-Dec-01 Thu 5.71 ### ### ### 138,143 0 ### ### 0.0
2011-Nov-30 Wed ### 5.55 5.26 ### 245,088 ### ### ### 0.0
2011-Nov-29 Tue ### ### ### ### 92.8 92.8 0.0
2011-Nov-28 Mon ### ### 4.57 ### ### ### 0.0
2011-Nov-25 Fri ### ### 4.8 ### ### ### 0.0
2011-Nov-24 Thu 5.25 5.25 ### ### 337,322 885,470 14.7 14.7 0.0
2011-Nov-23 Wed 5.59 5.59 5.28 ### 235,472 ### ### ### 0.0
2011-Nov-22 Tue 5.73 5.73 5.47 ### 18.2 18.2 0.0
2011-Nov-21 Mon 5.73 5.89 5.54 5.81 115,378 659,385 87.0 87.0 ###
2011-Nov-18 Fri ### ### 5.55 5.73 ### ### ###
2011-Nov-17 Thu ### ### 5.85 ### ### ### 0.0
2011-Nov-16 Wed ### ### 5.86 ### ### ### 0.0
2011-Nov-15 Tue 6 ### ### ### ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 228,028 0 10.2 10.2 0.0
2011-Nov-11 Fri 6.21 6.25 ### ### 299,788 ### 16.3 16.3 0.0
2011-Nov-10 Thu ### ### ### ### 297,588 0 ### ### 0.0
2011-Nov-09 Wed ### 6.53 ### 6.45 161,956 528,786 ### ### ###
2011-Nov-08 Tue ### 6.4 ### ### 27.8 27.8 0.0
2011-Nov-07 Mon ### 6.4 6.26 ### 174,451 1,104,274 ### ### 0.0
2011-Nov-04 Fri ### 6.4 6.22 ### ### ### 0.0
2011-Nov-03 Thu ### ### 6.21 6.25 26.3 26.3 ###
2011-Nov-02 Wed 6.42 6.42 6.27 ### 129,648 ### ### ### 0.0
2011-Nov-01 Tue 6.46 6.5 ### 6.49 77.8 77.8 ###
2011-Oct-31 Mon ### 6.5 ### 6.48 85.3 85.3 0.5
2011-Oct-28 Fri 6.4 6.5 6.27 6.27 23.3 23.3 0.4
2011-Oct-27 Thu ### 6.26 ### 6.24 890,545 ### 76.5 76.5 0.4
2011-Oct-26 Wed ### ### 5.87 ### 43,242 ### ### ### 0.0
2011-Oct-25 Tue 5.76 ### 5.72 ### ### ### 0.0
2011-Oct-24 Mon ### 5.87 5.57 5.75 83.7 83.7 ###
2011-Oct-21 Fri ### ### 5.5 ### 28.1 28.1 0.0
2011-Oct-20 Thu 5.56 ### 5.52 ### ### ### 0.0
2011-Oct-19 Wed 5.47 5.75 5.44 5.73 95.1 95.1 ###
2011-Oct-18 Tue 5.4 5.5 ### 5.5 ### ### 0.4
2011-Oct-17 Mon 5.49 5.58 ### 5.54 ### ### 0.4
2011-Oct-14 Fri 5.22 5.43 ### 5.25 66,327 180,077 ### ### 0.4
2011-Oct-13 Thu 4.85 5.22 4.85 ### ### ### 0.0
2011-Oct-12 Wed ### ### 4.85 ### 73.8 73.8 0.0
2011-Oct-11 Tue ### ### 4.89 ### 53,444 130,670 18.0 18.0 0.0
2011-Oct-10 Mon ### ### 4.89 5 ### ### 0.4
2011-Oct-07 Fri ### ### ### ### 58,143 0 ### ### 0.0
2011-Oct-06 Thu 4.43 ### 4.41 ### 118,976 262,342 83.1 83.1 0.0
2011-Oct-05 Wed 4.53 4.56 ### 4.43 100,123 228,280 17.2 17.2 ###
2011-Oct-04 Tue 4.58 ### 4.42 4.55 24,224 ### 26.4 26.4 0.3
2011-Oct-03 Mon 4.58 ### 4.47 4.57 11,459 ### ### ### ###
2011-Sep-30 Fri ### 4.74 4.41 ### 28.4 28.4 0.0
2011-Sep-29 Thu ### ### ### 4.73 63,874 0 ### ### 0.3
2011-Sep-28 Wed 4.8 ### 4.55 ### 84.9 84.9 0.0
2011-Sep-27 Tue ### 4.78 4.43 4.76 199,278 917,675 84.7 84.7 ###
2011-Sep-26 Mon 4.78 4.84 4.46 4.5 25.1 25.1 ###
2011-Sep-23 Fri ### ### ### 4.73 ### ### 0.3
2011-Sep-22 Thu ### 5.28 ### ### 205,445 542,374 ### ### 0.0
2011-Sep-21 Wed ### ### ### 5.29 87.1 87.1 0.4
2011-Sep-20 Tue 5.2 5.23 ### ### 225,752 590,341 ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### 5.24 5 ### 81.9 81.9 0.0
2011-Sep-15 Thu 4.84 4.87 4.82 4.87 112,523 545,173 ### ### 0.3
2011-Sep-14 Wed 4.85 4.88 4.76 4.78 383,642 1,849,154 ### ### ###
2011-Sep-13 Tue 4.77 4.87 4.73 4.81 200,880 964,224 80.0 80.0 ###
2011-Sep-12 Mon 4.7 4.74 4.42 ### 48.1 48.1 0.0
2011-Sep-09 Fri 4.58 ### 4.58 4.89 94.2 94.2 ###
2011-Sep-08 Thu 4.44 4.59 4.44 4.58 1,281,075 5,784,053 89.4 89.4 0.3
2011-Sep-07 Wed ### 4.44 4.22 4.44 ### ### 0.3
2011-Sep-06 Tue 4.29 4.29 ### 4.2 ### ### ###
2011-Sep-05 Mon ### 4.4 ### 4.29 22.4 22.4 ###
2011-Sep-02 Fri 4.29 4.29 ### 4.25 27.5 27.5 ###
2011-Sep-01 Thu 4.4 4.4 ### ### ### ### 0.0
2011-Aug-31 Wed 4.41 4.41 ### ### 17.3 17.3 0.0
2011-Aug-30 Tue ### ### ### 4.42 89,353 0 9.2 9.2 0.3
2011-Aug-29 Mon ### 4.59 ### 4.54 ### ### 0.3
2011-Aug-26 Fri 4.26 4.4 4.23 ### 278,654 ### 86.8 86.8 0.0
2011-Aug-25 Thu 4.24 4.24 ### ### 255,577 541,823 ### ### 0.0
2011-Aug-24 Wed ### 4.24 ### ### ### ### 0.0
2011-Aug-23 Tue ### ### 3.85 ### 204,887 ### 84.8 84.8 0.0
2011-Aug-22 Mon ### 4.25 ### ### 453,426 ### ### ### 0.0
2011-Aug-19 Fri ### 4.48 ### ### 195,378 437,646 77.4 77.4 0.0
2011-Aug-18 Thu ### 4.53 4.28 4.29 ### ### ###
2011-Aug-17 Wed 4.5 ### 4.4 4.42 ### ### 0.3
2011-Aug-16 Tue 4.58 4.7 4.53 ### 271,856 ### 81.4 81.4 0.0
2011-Aug-15 Mon ### 4.73 4.55 4.57 275,484 1,278,245 17.3 17.3 ###
2011-Aug-12 Fri ### 4.84 4.52 4.53 613,173 2,869,649 ### ### ###
2011-Aug-11 Thu ### 4.74 4.58 ### 718,540 ### 55.0 55.0 0.0
2011-Aug-10 Wed ### ### 4.78 4.8 ### ### 0.3
2011-Aug-09 Tue ### ### ### 4.82 634,648 0 ### ### 0.3
2011-Aug-08 Mon 5 ### ### ### ### ### 0.0
2011-Aug-05 Fri ### ### 5 5.2 296,027 ### ### ### ###
2011-Aug-04 Thu 5.73 5.77 5.57 5.59 ### ### ###
2011-Aug-03 Wed 5.85 5.85 ### 5.71 19.5 19.5 0.4
2011-Aug-02 Tue 5.8 ### 5.77 5.83 78.2 78.2 ###
2011-Aug-01 Mon 5.58 5.78 5.56 5.78 151,780 ### 85.1 85.1 0.4
2011-Jul-29 Fri ### ### 5.51 5.58 ### ### 0.4
2011-Jul-28 Thu ### ### 5.45 ### 34.4 34.4 0.0
2011-Jul-27 Wed ### 5.7 5.46 ### 136,327 ### ### ### 0.0
2011-Jul-26 Tue ### 5.76 5.54 5.7 70.0 70.0 0.4
2011-Jul-25 Mon 5.8 5.88 5.59 5.7 29.2 29.2 0.4
2011-Jul-22 Fri 5.83 ### 5.71 5.87 ### ### ###
2011-Jul-21 Thu ### ### 5.76 5.88 17.8 17.8 0.4
2011-Jul-20 Wed 5.5 ### 5.5 5.89 617,089 ### ### ### ###
2011-Jul-19 Tue ### ### 5.4 5.44 101,449 ### ### ### 0.4
2011-Jul-18 Mon 5.43 ### ### 5.45 173,822 0 ### ### ###
2011-Jul-15 Fri ### 5.42 5.22 ### 124,179 ### 85.2 85.2 0.0
2011-Jul-14 Thu ### 5.5 ### 5.4 94.0 94.0 0.4
2011-Jul-13 Wed ### ### 5.2 5.23 489,221 1,271,974 12.7 12.7 ###
2011-Jul-12 Tue 5.58 ### ### 5.4 19.3 19.3 0.4
2011-Jul-11 Mon 5.7 5.77 ### 5.74 81.4 81.4 0.4
2011-Jul-08 Fri 5.85 5.89 5.74 5.79 ### ### ###
2011-Jul-07 Thu 5.58 ### 5.58 5.87 670,951 1,871,953 ### ### ###
2011-Jul-06 Wed ### ### 5.53 5.54 16.3 16.3 0.4
2011-Jul-05 Tue 5.87 5.87 5.52 5.52 ### ### 0.4
2011-Jul-04 Mon 5.73 5.85 ### 5.79 317,387 928,356 ### ### ###
2011-Jul-01 Fri 5.72 ### ### 5.75 323,470 0 ### ### ###
2011-Jun-30 Thu 5.5 ### ### ### 872,524 0 81.2 81.2 0.0
2011-Jun-29 Wed 5.55 5.74 5.44 5.44 ### ### 0.4
2011-Jun-28 Tue ### ### 5.5 5.52 ### ### 0.4
2011-Jun-27 Mon ### ### 5.75 5.75 25.7 25.7 ###
2011-Jun-24 Fri 6 6 ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### 6 ### ### 0.4
2011-Jun-22 Wed 6.2 6.25 ### 6 10.0 10.0 0.4
2011-Jun-21 Tue 6.84 6.84 6.84 6.84 0 0.5
2011-Jun-20 Mon 6.84 6.84 6.84 6.84 0 0.5
2011-Jun-17 Fri 6.78 6.84 6.7 6.84 77.6 77.6 0.5
2011-Jun-16 Thu 6.82 6.84 6.76 6.8 45.9 45.9 0.5
2011-Jun-15 Wed 6.8 ### 6.7 ### ### ### 0.0
2011-Jun-14 Tue 6.77 6.8 6.5 6.79 ### ### 0.5
2011-Jun-10 Fri 7.26 ### 6.86 ### ### ### 0.0
2011-Jun-09 Thu 6.52 6.8 6.51 6.8 90.2 90.2 0.5
2011-Jun-08 Wed 6.5 ### 6.4 6.5 ### ### 0.5
2011-Jun-07 Tue ### ### ### 6.5 112,156 0 87.8 87.8 0.5
2011-Jun-06 Mon ### 6.55 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 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 2026-03-21 01:42:06 thru 2026-03-21 01:42:07 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000