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 Wed 24-Apr-24 04:07:45 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

(MFG) MAGELLAN FINANCIAL GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for MFG    Limits Next Section


Company Details for (MFG) MAGELLAN FINANCIAL GROUP LIMITED

Listing Code MFG
Listing Name MAGELLAN FINANCIAL GROUP LIMITED
GICS Sector Financial Services
ISIN Name MAGELLAN FIN GRP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MFG4


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for MFG .. Friday 5th April 2024

MFG 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 0.5
MAX ### ### 99.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MFG) MAGELLAN FINANCIAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.12
2014-Jul-31 Thu 11.85 ### 11.81 11.85 ### ### ###
2014-Jul-30 Wed 11.79 ### ### 11.85 499,571 0 70.6 70.6 ###
2014-Jul-29 Tue ### ### 11.76 11.79 361,625 2,126,355 ### ### 0.8
2014-Jul-28 Mon ### ### 11.84 11.88 22.6 22.6 0.8
2014-Jul-25 Fri 12.27 ### ### ### ### ### 0.0
2014-Jul-24 Thu 12.2 ### ### ### 658,022 0 ### ### 0.0
2014-Jul-23 Wed ### ### 11.225 ### 94.2 94.2 0.0
2014-Jul-22 Tue ### ### ### 11.23 315,457 0 24.6 24.6 0.8
2014-Jul-21 Mon 11.4 11.47 ### ### ### ### 0.0
2014-Jul-18 Fri ### 11.4 11.21 11.4 ### ### 0.8
2014-Jul-17 Thu 11.5 11.57 11.41 11.44 29.4 29.4 0.8
2014-Jul-16 Wed 11.29 ### 11.21 11.24 193,254 1,083,188 27.1 27.1 0.8
2014-Jul-15 Tue 11.56 ### ### ### ### ### 0.0
2014-Jul-14 Mon 11.26 11.54 11.26 11.53 251,325 ### 89.4 89.4 ###
2014-Jul-11 Fri 11.25 11.4 ### 11.21 25.1 25.1 ###
2014-Jul-10 Thu 11.44 11.53 ### 11.51 406,828 ### ### ### 0.8
2014-Jul-09 Wed 11.7 11.75 ### 11.44 385,071 ### 15.9 15.9 0.8
2014-Jul-08 Tue ### 11.8 11.59 11.77 452,522 5,292,244 82.3 82.3 ###
2014-Jul-07 Mon 11.51 ### 11.5 ### 431,127 2,478,980 ### ### 0.0
2014-Jul-04 Fri 11.22 11.56 11.22 11.5 84.5 84.5 ###
2014-Jul-03 Thu ### ### 10.86 ### 448,989 ### 74.7 74.7 0.0
2014-Jul-02 Wed ### ### ### ### 72.2 72.2 0.0
2014-Jul-01 Tue ### ### ### ### 517,373 0 ### ### 0.0
2014-Jun-30 Mon 10.78 ### 10.55 ### 82.9 82.9 0.0
2014-Jun-27 Fri ### ### 10.76 10.8 18.0 18.0 ###
2014-Jun-26 Thu ### ### ### ### 690,486 0 62.2 62.2 0.0
2014-Jun-25 Wed 10.88 ### 10.7 ### 601,454 3,217,778 72.1 72.1 0.0
2014-Jun-24 Tue ### ### ### ### 598,878 0 ### ### 0.0
2014-Jun-23 Mon 11.2 ### ### ### ### ### 0.0
2014-Jun-20 Fri 11.2 ### ### ### ### ### 0.0
2014-Jun-19 Thu ### 11.27 ### 11.21 875,883 ### ### ### ###
2014-Jun-18 Wed ### ### 10.88 10.89 625,655 ### ### ### 0.8
2014-Jun-17 Tue ### ### ### ### 321,740 0 75.4 75.4 0.0
2014-Jun-16 Mon 11.29 ### ### ### 346,423 0 ### ### 0.0
2014-Jun-13 Fri 11.25 ### 10.87 ### ### ### 0.0
2014-Jun-12 Thu 11.53 ### ### ### 613,780 0 ### ### 0.0
2014-Jun-11 Wed ### 11.75 11.525 11.59 493,141 5,738,928 26.9 26.9 0.8
2014-Jun-10 Tue 11.85 11.87 ### 11.72 25.4 25.4 0.8
2014-Jun-06 Fri 11.78 ### 11.75 11.86 ### ### 0.8
2014-Jun-05 Thu 11.85 ### ### 11.78 452,679 0 29.4 29.4 ###
2014-Jun-04 Wed 12.24 12.24 ### ### ### ### 0.0
2014-Jun-03 Tue ### 12.385 ### ### 333,780 ### ### ### 0.0
2014-Jun-02 Mon ### ### 12.26 ### 89.8 89.8 0.0
2014-May-30 Fri ### 12.72 ### 12.4 ### ### 0.9
2014-May-29 Thu 12.5 ### 12.48 12.57 214,740 1,339,977 78.0 78.0 0.9
2014-May-28 Wed ### ### ### 12.52 254,377 0 ### ### 0.9
2014-May-27 Tue 12.42 12.42 ### 12.25 150,780 936,343 18.2 18.2 0.9
2014-May-26 Mon 12.25 12.42 12.23 ### 153,222 ### 82.6 82.6 0.0
2014-May-23 Fri 12.24 ### ### ### 160,941 0 22.2 22.2 0.0
2014-May-22 Thu ### 12.27 11.88 12.24 88.6 88.6 0.9
2014-May-21 Wed ### 11.85 11.57 11.82 292,444 ### ### ### 0.8
2014-May-20 Tue ### ### 11.7 11.81 253,443 1,482,641 ### ### ###
2014-May-19 Mon ### ### ### ### 322,778 0 30.0 30.0 0.0
2014-May-16 Fri 12.24 12.26 ### ### 413,656 ### ### ### 0.0
2014-May-15 Thu ### 12.46 ### 12.41 89.4 89.4 ###
2014-May-14 Wed ### ### ### 12.26 ### ### 0.9
2014-May-13 Tue ### 12.21 ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### 241,287 0 ### ### 0.0
2014-May-09 Fri 12.23 12.23 ### ### ### ### 0.0
2014-May-08 Thu ### ### ### 12.24 447,656 0 ### ### 0.9
2014-May-07 Wed 12.56 12.57 12.21 12.21 414,482 ### 12.8 12.8 0.9
2014-May-06 Tue 12.46 12.71 12.4 ### 185,559 ### 84.8 84.8 0.0
2014-May-05 Mon ### 12.44 12.2 12.42 203,883 ### 76.1 76.1 0.9
2014-May-02 Fri ### 12.44 12.21 12.24 ### ### 0.9
2014-May-01 Thu ### 12.86 12.22 ### ### ### 0.0
2014-Apr-30 Wed 12.59 12.7 ### 12.5 308,685 1,960,149 26.1 26.1 0.9
2014-Apr-29 Tue 12.89 ### ### ### 753,150 0 11.3 11.3 0.0
2014-Apr-28 Mon 12.79 12.87 12.46 ### ### ### 0.0
2014-Apr-24 Thu ### 13.2 ### ### 338,281 2,232,654 ### ### 0.0
2014-Apr-23 Wed 12.41 ### ### ### 1,740,677 0 93.7 93.7 0.0
2014-Apr-22 Tue 12.2 12.41 ### 12.27 ### ### ###
2014-Apr-17 Thu 12.28 12.42 ### ### ### ### 0.0
2014-Apr-16 Wed 12.21 ### ### ### 423,579 0 ### ### 0.0
2014-Apr-15 Tue ### 12.27 11.5 ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 971,048 0 ### ### 0.0
2014-Apr-11 Fri 12.54 12.58 ### ### 589,854 3,710,181 ### ### 0.0
2014-Apr-10 Thu ### ### 12.8 ### 26.5 26.5 0.0
2014-Apr-09 Wed ### ### 12.78 12.83 452,926 ### 17.0 17.0 ###
2014-Apr-08 Tue ### ### 12.45 ### 832,946 5,185,088 21.9 21.9 0.0
2014-Apr-07 Mon 13.4 13.42 ### ### ### ### 0.0
2014-Apr-04 Fri 14.26 ### 13.52 13.83 ### ### 1.0
2014-Apr-03 Thu ### ### ### ### 395,146 0 85.8 85.8 0.0
2014-Apr-02 Wed 13.77 ### ### ### ### ### 0.0
2014-Apr-01 Tue 13.7 13.72 13.4 ### 36.4 36.4 0.0
2014-Mar-31 Mon 13.59 13.8 13.54 13.7 76.7 76.7 1.0
2014-Mar-28 Fri 13.43 ### 13.285 13.52 ### ### 1.0
2014-Mar-27 Thu 13.5 13.58 ### 13.48 334,274 2,269,720 34.4 34.4 1.0
2014-Mar-26 Wed ### 13.71 13.54 ### ### ### 0.0
2014-Mar-25 Tue 13.51 ### ### ### ### ### 0.0
2014-Mar-24 Mon 13.57 ### ### ### 533,971 0 ### ### 0.0
2014-Mar-21 Fri 13.41 13.75 ### 13.7 829,256 ### 84.8 84.8 1.0
2014-Mar-20 Thu 13.58 ### ### ### 22.3 22.3 0.0
2014-Mar-19 Wed 13.28 13.74 13.28 ### 663,740 8,967,127 89.3 89.3 0.0
2014-Mar-18 Tue ### 13.45 ### 13.2 381,358 ### 22.7 22.7 0.9
2014-Mar-17 Mon ### ### ### ### 361,450 0 91.5 91.5 0.0
2014-Mar-14 Fri ### ### ### ### 11.4 11.4 0.0
2014-Mar-13 Thu 13.7 ### 13.56 13.56 ### ### 1.0
2014-Mar-12 Wed ### ### ### ### 92.1 92.1 0.0
2014-Mar-11 Tue 13.58 13.58 ### 13.27 418,828 2,843,842 17.2 17.2 0.9
2014-Mar-10 Mon ### ### ### 13.49 ### ### ###
2014-Mar-07 Fri 13.74 ### ### ### ### ### 0.0
2014-Mar-06 Thu 13.72 13.85 13.57 13.58 20.8 20.8 ###
2014-Mar-05 Wed ### ### ### ### 87.8 87.8 0.0
2014-Mar-04 Tue ### ### 12.78 ### 369,081 2,358,427 82.0 82.0 0.0
2014-Mar-03 Mon ### ### 12.57 12.89 345,273 2,170,040 21.1 21.1 ###
2014-Feb-28 Fri ### 13.21 ### ### ### ### 0.0
2014-Feb-27 Thu ### 13.2 12.76 ### ### ### 0.0
2014-Feb-26 Wed ### 13.43 ### ### ### ### 0.0
2014-Feb-25 Tue 13.58 ### 13.25 13.43 ### ### ###
2014-Feb-24 Mon 13.5 13.82 13.48 ### ### ### 0.0
2014-Feb-21 Fri 12.75 ### 12.73 ### 93.2 93.2 0.0
2014-Feb-20 Thu 12.86 ### 12.46 ### ### ### 0.0
2014-Feb-19 Wed ### 12.86 ### 12.7 ### ### 0.9
2014-Feb-18 Tue 12.4 12.59 ### 12.56 86.8 86.8 0.9
2014-Feb-17 Mon 12.21 12.4 12.21 ### 419,324 5,159,781 ### ### 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### ### ### ### ### ### 0.0
2014-Feb-12 Wed ### ### 11.88 ### 635,923 3,777,382 69.6 69.6 0.0
2014-Feb-11 Tue 11.77 ### 11.71 ### 398,888 2,335,489 ### ### 0.0
2014-Feb-10 Mon 11.8 ### ### 11.75 28.6 28.6 ###
2014-Feb-07 Fri ### 11.55 11.25 11.55 81.7 81.7 0.8
2014-Feb-06 Thu 10.78 ### 10.73 11.24 ### ### 0.8
2014-Feb-05 Wed 10.72 10.86 ### 10.82 83.3 83.3 0.8
2014-Feb-04 Tue 10.75 ### 10.55 ### 1,001,926 5,285,159 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 573,626 0 ### ### 0.0
2014-Jan-31 Fri ### 11.28 ### 11.28 82.8 82.8 0.8
2014-Jan-30 Thu 11.29 ### ### ### 10.6 10.6 0.0
2014-Jan-29 Wed 11.45 ### ### ### 380,440 0 22.4 22.4 0.0
2014-Jan-28 Tue 11.44 11.59 11.28 ### 33.3 33.3 0.0
2014-Jan-24 Fri 11.7 11.86 11.55 ### 22.9 22.9 0.0
2014-Jan-23 Thu ### 11.985 ### 11.74 865,645 5,187,377 24.8 24.8 0.8
2014-Jan-22 Wed ### ### 11.79 ### ### ### 0.0
2014-Jan-21 Tue 11.44 ### 11.44 ### 782,370 4,475,156 ### ### 0.0
2014-Jan-20 Mon ### 11.51 ### 11.43 76.3 76.3 ###
2014-Jan-17 Fri ### ### 11.285 ### 72.8 72.8 0.0
2014-Jan-16 Thu ### 11.47 11.25 11.47 425,776 ### ### ### ###
2014-Jan-15 Wed 11.21 ### ### ### 298,656 0 ### ### 0.0
2014-Jan-14 Tue ### ### 10.85 ### 407,127 ### ### ### 0.0
2014-Jan-13 Mon ### ### ### 11.21 379,684 0 20.3 20.3 ###
2014-Jan-10 Fri ### 11.43 ### ### 221,678 1,266,889 ### ### 0.0
2014-Jan-09 Thu 11.5 11.5 ### 11.27 718,150 ### ### ### ###
2014-Jan-08 Wed ### 11.48 ### 11.48 93.7 93.7 0.8
2014-Jan-07 Tue ### ### 10.5 10.88 ### ### 0.8
2014-Jan-06 Mon ### 10.81 ### 10.48 215,143 1,162,847 ### ### 0.7
2014-Jan-03 Fri 10.7 10.71 ### 10.49 ### ### ###
2014-Jan-02 Thu 10.77 10.89 ### 10.78 67.2 67.2 0.8
2013-Dec-31 Tue 10.7 10.86 ### 10.77 219,921 1,194,171 75.9 75.9 ###
2013-Dec-30 Mon ### 10.74 ### 10.7 72.8 72.8 0.8
2013-Dec-27 Fri 10.8 ### ### ### 214,987 0 16.4 16.4 0.0
2013-Dec-24 Tue ### 10.59 ### 10.59 ### ### ###
2013-Dec-23 Mon ### 10.46 ### 10.26 457,720 2,393,875 19.3 19.3 0.7
2013-Dec-20 Fri ### 10.45 ### ### 83.9 83.9 0.0
2013-Dec-19 Thu 9.89 ### 9.83 ### 667,982 ### 85.0 85.0 0.0
2013-Dec-18 Wed 9.71 ### 9.55 9.73 77.8 77.8 ###
2013-Dec-17 Tue ### ### ### ### 593,243 0 ### ### 0.0
2013-Dec-16 Mon ### ### 9.72 9.85 535,088 2,600,527 ### ### ###
2013-Dec-13 Fri 9.78 ### 9.78 ### 77.7 77.7 0.0
2013-Dec-12 Thu ### ### ### 9.85 13.6 13.6 ###
2013-Dec-11 Wed 10.2 10.24 ### ### 422,989 ### 28.5 28.5 0.0
2013-Dec-10 Tue ### 10.385 ### ### 473,583 2,459,079 92.0 92.0 0.0
2013-Dec-09 Mon ### ### 9.83 ### 341,875 ### 79.8 79.8 0.0
2013-Dec-06 Fri ### ### 9.74 9.77 444,577 2,165,089 ### ### 0.7
2013-Dec-05 Thu ### ### ### ### 547,420 0 ### ### 0.0
2013-Dec-04 Wed ### 10.26 ### ### 542,384 2,782,429 68.4 68.4 0.0
2013-Dec-03 Tue 10.26 ### ### ### 400,828 0 24.3 24.3 0.0
2013-Dec-02 Mon 10.45 ### ### 10.28 25.3 25.3 0.7
2013-Nov-29 Fri ### ### ### 10.45 ### ### ###
2013-Nov-28 Thu 10.75 10.78 10.55 10.56 22.3 22.3 0.8
2013-Nov-27 Wed ### 10.75 10.55 ### 285,470 3,040,255 ### ### 0.0
2013-Nov-26 Tue ### 10.85 ### ### ### ### 0.0
2013-Nov-25 Mon 10.28 ### 10.21 10.43 85.7 85.7 0.7
2013-Nov-22 Fri ### ### 9.86 10.22 86.0 86.0 0.7
2013-Nov-21 Thu ### ### 9.82 9.83 487,378 2,393,025 23.6 23.6 0.7
2013-Nov-20 Wed 10.23 10.23 9.82 ### 13.8 13.8 0.0
2013-Nov-19 Tue 10.5 10.54 ### ### 20.7 20.7 0.0
2013-Nov-18 Mon 10.72 10.85 10.53 10.55 24.2 24.2 ###
2013-Nov-15 Fri 10.55 ### 10.5 ### ### ### 0.0
2013-Nov-14 Thu 10.79 10.88 10.54 ### ### ### 0.0
2013-Nov-13 Wed 10.83 ### ### 10.74 ### ### 0.8
2013-Nov-12 Tue ### ### 10.85 10.85 ### ### 0.8
2013-Nov-11 Mon ### ### 10.87 10.88 ### ### 0.8
2013-Nov-08 Fri ### 11.2 ### ### 20.4 20.4 0.0
2013-Nov-07 Thu ### 11.4 ### 11.22 588,858 ### 88.7 88.7 ###
2013-Nov-06 Wed ### ### ### ### 73.4 73.4 0.0
2013-Nov-05 Tue 11.25 11.26 ### ### ### ### 0.0
2013-Nov-04 Mon ### ### ### 11.25 371,244 0 82.7 82.7 ###
2013-Nov-01 Fri ### 11.25 ### ### 363,989 ### ### ### 0.0
2013-Oct-31 Thu ### 11.25 ### ### 70.8 70.8 0.0
2013-Oct-30 Wed ### 11.28 ### 11.23 179,578 ### 79.4 79.4 0.8
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon ### 11.43 11.21 ### ### ### 0.0
2013-Oct-25 Fri 11.5 ### ### ### 329,172 0 22.0 22.0 0.0
2013-Oct-24 Thu 11.43 11.52 11.24 11.41 526,473 ### ### ### ###
2013-Oct-23 Wed ### 11.5 ### 11.44 ### ### 0.8
2013-Oct-22 Tue 10.84 ### 10.74 ### 78.1 78.1 0.0
2013-Oct-21 Mon 10.51 10.78 10.5 10.72 301,082 ### 84.5 84.5 0.8
2013-Oct-18 Fri 10.47 10.59 10.43 10.44 ### ### 0.7
2013-Oct-17 Thu 10.56 ### 10.43 10.47 265,357 ### ### ### 0.7
2013-Oct-16 Wed ### ### ### 10.59 399,241 0 88.3 88.3 ###
2013-Oct-15 Tue ### 10.8 ### 10.43 ### ### 0.7
2013-Oct-14 Mon 10.58 ### ### 10.52 ### ### ###
2013-Oct-11 Fri 10.57 ### 10.5 ### ### ### 0.0
2013-Oct-10 Thu ### ### ### 10.28 ### ### 0.7
2013-Oct-09 Wed 9.51 ### ### ### ### ### 0.0
2013-Oct-08 Tue ### ### 9.51 9.7 1,235,954 ### ### ### 0.7
2013-Oct-07 Mon 10.5 ### ### 10.21 16.0 16.0 ###
2013-Oct-04 Fri ### ### 10.49 ### 226,024 ### 28.5 28.5 0.0
2013-Oct-03 Thu ### 10.81 10.21 10.73 ### ### ###
2013-Oct-02 Wed 10.49 10.57 10.27 10.41 333,541 ### 23.8 23.8 ###
2013-Oct-01 Tue 10.58 ### ### 10.56 34.0 34.0 0.8
2013-Sep-30 Mon ### ### ### ### 311,644 0 9.8 9.8 0.0
2013-Sep-27 Fri ### ### ### 11.23 388,784 0 78.5 78.5 0.8
2013-Sep-26 Thu ### ### 10.86 ### ### ### 0.0
2013-Sep-25 Wed 11.25 ### ### ### 167,987 0 ### ### 0.0
2013-Sep-24 Tue ### 11.21 ### 11.21 ### ### ###
2013-Sep-23 Mon ### ### ### ### ### ### 0.0
2013-Sep-20 Fri 11.51 ### ### 11.5 527,086 0 33.3 33.3 ###
2013-Sep-19 Thu 11.57 ### 11.27 11.55 ### ### 0.8
2013-Sep-18 Wed ### ### 11.375 ### ### ### 0.0
2013-Sep-17 Tue 11.52 ### 11.51 ### ### ### 0.0
2013-Sep-16 Mon ### 11.75 11.41 ### 274,322 3,176,648 34.6 34.6 0.0
2013-Sep-13 Fri 11.79 11.79 11.45 11.53 ### ### ###
2013-Sep-12 Thu ### ### 11.52 11.8 79.9 79.9 0.8
2013-Sep-11 Wed 11.4 ### ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### 11.26 420,879 0 ### ### 0.8
2013-Sep-09 Mon ### ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 384,278 0 12.6 12.6 0.0
2013-Sep-05 Thu ### 11.4 ### 11.24 31.7 31.7 0.8
2013-Sep-04 Wed ### 11.28 10.76 11.25 967,546 10,662,356 78.5 78.5 ###
2013-Sep-03 Tue ### ### 10.8 ### 341,423 1,843,684 ### ### 0.0
2013-Sep-02 Mon 10.52 ### 10.52 ### 91.0 91.0 0.0
2013-Aug-30 Fri ### ### 10.47 10.55 21.6 21.6 ###
2013-Aug-29 Thu ### 10.7 ### 10.4 18.0 18.0 0.7
2013-Aug-28 Wed 10.85 ### ### ### 488,524 0 20.9 20.9 0.0
2013-Aug-27 Tue ### ### 10.82 ### ### ### 0.0
2013-Aug-26 Mon ### ### 10.925 ### ### ### 0.0
2013-Aug-23 Fri 10.74 ### 10.74 ### ### ### 0.0
2013-Aug-22 Thu ### ### 10.52 ### 8.2 8.2 0.0
2013-Aug-21 Wed 11.52 11.79 11.44 ### 452,652 5,257,552 ### ### 0.0
2013-Aug-20 Tue ### 11.89 ### 11.47 21.1 21.1 ###
2013-Aug-19 Mon ### ### ### 11.78 ### ### ###
2013-Aug-16 Fri 11.8 ### ### ### ### ### 0.0
2013-Aug-15 Thu 11.7 ### 11.57 ### 334,855 ### ### ### 0.0
2013-Aug-14 Wed ### 11.86 ### 11.74 78.7 78.7 0.8
2013-Aug-13 Tue ### ### 11.29 ### 203,747 1,150,151 80.6 80.6 0.0
2013-Aug-12 Mon ### 11.58 ### 11.55 258,575 1,497,149 ### ### 0.8
2013-Aug-09 Fri 11.56 ### 11.29 ### 18.5 18.5 0.0
2013-Aug-08 Thu ### ### ### 11.56 82.1 82.1 0.8
2013-Aug-07 Wed 11.7 11.7 ### ### 424,078 2,480,856 15.1 15.1 0.0
2013-Aug-06 Tue 11.79 ### 11.75 11.75 ### ### ###
2013-Aug-05 Mon ### ### ### 11.81 317,572 0 ### ### ###
2013-Aug-02 Fri 11.4 ### 11.29 ### 490,370 ### 93.6 93.6 0.0
2013-Aug-01 Thu ### ### ### 11.41 173,540 0 ### ### ###
2013-Jul-31 Wed ### ### ### ### ### ### 0.0
2013-Jul-30 Tue 11.45 11.49 11.2 11.24 183,078 ### 21.0 21.0 0.8
2013-Jul-29 Mon ### 11.46 ### 11.45 ### ### 0.8
2013-Jul-26 Fri 11.58 11.59 11.25 ### 16.0 16.0 0.0
2013-Jul-25 Thu ### ### ### 11.48 530,778 0 91.2 91.2 0.8
2013-Jul-24 Wed 11.53 11.53 ### ### 526,125 ### 10.8 10.8 0.0
2013-Jul-23 Tue ### 11.82 11.55 ### ### ### 0.0
2013-Jul-22 Mon 11.89 ### 11.55 ### 248,943 1,437,645 18.1 18.1 0.0
2013-Jul-19 Fri ### ### 11.72 11.79 204,156 1,196,354 ### ### 0.8
2013-Jul-18 Thu 12.2 12.21 ### ### 26.4 26.4 0.0
2013-Jul-17 Wed ### 12.28 ### 12.2 79.5 79.5 ###
2013-Jul-16 Tue 12.85 12.85 11.51 ### ### ### 0.0
2013-Jul-15 Mon 12.47 12.87 12.44 12.81 393,582 4,980,780 88.1 88.1 ###
2013-Jul-12 Fri 12.45 12.56 12.25 12.47 70.7 70.7 ###
2013-Jul-11 Thu ### 12.27 ### 12.27 422,646 ### 78.9 78.9 ###
2013-Jul-10 Wed 11.75 ### 11.74 ### 367,541 ### 88.2 88.2 0.0
2013-Jul-09 Tue 11.42 11.75 ### ### 85.2 85.2 0.0
2013-Jul-08 Mon ### 11.4 ### ### 410,141 ### ### ### 0.0
2013-Jul-05 Fri ### 11.2 ### ### ### ### 0.0
2013-Jul-04 Thu 9.8 10.86 9.8 ### 93.6 93.6 0.0
2013-Jul-03 Wed 9.75 9.89 ### 9.71 202,642 ### 32.2 32.2 ###
2013-Jul-02 Tue 9.49 9.78 9.49 9.73 ### ### ###
2013-Jul-01 Mon 9.55 9.72 9.49 9.54 223,223 2,144,056 ### ### ###
2013-Jun-28 Fri ### ### ### ### 14.6 14.6 0.0
2013-Jun-27 Thu ### ### 9.81 ### 251,441 ### ### ### 0.0
2013-Jun-26 Wed 9.56 ### 9.42 ### 337,579 ### 90.1 90.1 0.0
2013-Jun-25 Tue 9.4 ### ### 9.47 82.1 82.1 ###
2013-Jun-24 Mon 9.58 9.82 9.46 9.51 39.5 39.5 ###
2013-Jun-21 Fri 9.5 9.8 ### 9.73 453,283 2,221,086 ### ### ###
2013-Jun-20 Thu ### ### ### 9.78 25.4 25.4 0.7
2013-Jun-19 Wed 9.88 ### 9.85 ### ### ### 0.0
2013-Jun-18 Tue 9.89 ### 9.42 ### ### ### 0.0
2013-Jun-17 Mon ### ### 9.51 9.89 451,553 ### 88.9 88.9 ###
2013-Jun-14 Fri ### ### 9.28 ### 300,753 ### ### ### 0.0
2013-Jun-13 Thu 9.22 ### 9 ### ### ### 0.0
2013-Jun-12 Wed 9.28 9.44 ### ### ### ### 0.0
2013-Jun-11 Tue ### 9.5 ### ### 522,578 2,482,245 ### ### 0.0
2013-Jun-07 Fri 8.81 ### 8.81 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### 8.75 ### ### 0.6
2013-Jun-05 Wed 8.55 8.59 ### ### ### ### 0.0
2013-Jun-04 Tue 8.55 ### 8.55 ### ### ### 0.0
2013-Jun-03 Mon ### ### 8.24 8.56 ### ### ###
2013-May-31 Fri 8.53 8.71 8.5 ### 494,845 4,258,141 ### ### 0.0
2013-May-30 Thu 8.59 8.59 ### ### ### ### 0.0
2013-May-29 Wed ### ### ### 8.46 268,552 0 78.2 78.2 0.6
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon 7.71 ### ### ### 92.3 92.3 0.0
2013-May-24 Fri 8.2 8.2 ### 7.87 ### ### 0.6
2013-May-23 Thu ### 8.74 ### 8.23 380,582 1,663,143 12.1 12.1 0.6
2013-May-22 Wed 8.8 9 ### ### ### ### 0.0
2013-May-21 Tue ### 8.78 8.55 8.74 157,522 1,364,928 86.5 86.5 0.6
2013-May-20 Mon 8.44 ### 8.42 ### 279,575 ### 87.8 87.8 0.0
2013-May-17 Fri 8.24 8.44 ### 8.4 83.9 83.9 ###
2013-May-16 Thu ### 8.44 8.23 8.27 39.9 39.9 ###
2013-May-15 Wed ### 8.4 ### ### 81.0 81.0 0.0
2013-May-14 Tue ### ### 7.78 ### 82.0 82.0 0.0
2013-May-13 Mon 7.75 ### 7.75 ### 206,225 799,121 89.5 89.5 0.0
2013-May-10 Fri 7.72 7.8 ### ### 174,429 680,273 21.7 21.7 0.0
2013-May-09 Thu 7.76 7.87 ### 7.71 206,451 812,384 22.9 22.9 ###
2013-May-08 Wed ### 7.85 ### 7.79 82.3 82.3 ###
2013-May-07 Tue ### 7.7 7.57 7.58 ### ### ###
2013-May-06 Mon ### 7.79 ### ### 251,079 977,952 75.4 75.4 0.0
2013-May-03 Fri 7.4 ### ### ### ### ### 0.0
2013-May-02 Thu ### 7.42 ### ### 500,283 1,856,049 33.8 33.8 0.0
2013-May-01 Wed 7.2 7.55 ### 7.46 91.0 91.0 0.5
2013-Apr-30 Tue ### ### ### ### 281,741 0 ### ### 0.0
2013-Apr-29 Mon ### ### 6.88 ### 88.4 88.4 0.0
2013-Apr-26 Fri ### ### 6.8 ### 74.1 74.1 0.0
2013-Apr-24 Wed ### 6.89 ### 6.85 291,575 1,004,475 ### ### ###
2013-Apr-23 Tue 6.78 6.8 6.54 ### 22.0 22.0 0.0
2013-Apr-22 Mon ### 6.79 ### 6.78 487,244 ### 87.6 87.6 0.5
2013-Apr-19 Fri 6.57 ### 6.46 6.53 21.9 21.9 ###
2013-Apr-18 Thu ### ### 6.54 6.56 39.3 39.3 0.5
2013-Apr-17 Wed ### ### 6.57 ### ### ### 0.0
2013-Apr-16 Tue 6.45 6.59 6.43 6.53 275,153 1,791,246 ### ### ###
2013-Apr-15 Mon 6.75 6.75 6.53 ### 28.8 28.8 0.0
2013-Apr-12 Fri 6.79 6.85 6.59 6.72 ### ### 0.5
2013-Apr-11 Thu 6.75 ### 6.71 6.78 334,646 ### 72.7 72.7 0.5
2013-Apr-10 Wed 6.4 6.73 ### 6.71 446,728 ### ### ### ###
2013-Apr-09 Tue 6.29 6.47 6.22 6.4 370,050 ### 79.0 79.0 0.5
2013-Apr-08 Mon ### 6.45 ### 6.4 ### ### 0.5
2013-Apr-05 Fri 6.58 ### ### 6.49 ### ### ###
2013-Apr-04 Thu 6.55 6.7 ### 6.52 43.3 43.3 0.5
2013-Apr-03 Wed ### 6.77 6.52 6.7 365,824 ### 80.6 80.6 0.5
2013-Apr-02 Tue 6.78 6.82 ### 6.7 25.7 25.7 0.5
2013-Mar-28 Thu ### ### 6.83 6.83 ### ### 0.5
2013-Mar-27 Wed ### ### 6.82 ### 210,755 718,674 ### ### 0.0
2013-Mar-26 Tue 6.78 7 6.78 ### 491,125 3,383,851 ### ### 0.0
2013-Mar-25 Mon ### ### 6.74 6.82 223,077 ### 21.3 21.3 0.5
2013-Mar-22 Fri ### ### 6.81 6.87 357,623 ### ### ### ###
2013-Mar-21 Thu ### ### 6.78 ### 78.5 78.5 0.0
2013-Mar-20 Wed 7 7 ### 6.8 ### ### 0.5
2013-Mar-19 Tue 7 ### ### ### 77.7 77.7 0.0
2013-Mar-18 Mon ### ### 6.88 ### ### ### 0.0
2013-Mar-15 Fri ### ### 6.725 ### 7,832,824 26,337,870 ### ### 0.0
2013-Mar-14 Thu ### 7.22 ### ### 509,358 1,838,782 24.7 24.7 0.0
2013-Mar-13 Wed ### ### ### ### 859,186 0 75.2 75.2 0.0
2013-Mar-12 Tue 6.8 ### 6.8 ### 570,884 ### ### ### 0.0
2013-Mar-11 Mon 6.79 6.85 ### 6.8 343,657 1,177,025 ### ### 0.5
2013-Mar-08 Fri 6.79 ### ### 6.78 28.3 28.3 0.5
2013-Mar-07 Thu ### 6.83 ### 6.81 1,416,759 ### 90.1 90.1 ###
2013-Mar-06 Wed ### ### ### 6.77 6.5 6.5 ###
2013-Mar-05 Tue 7.41 7.47 ### ### ### ### 0.0
2013-Mar-04 Mon 7.5 ### 7.2 7.26 512,887 ### 17.6 17.6 0.5
2013-Mar-01 Fri 7.48 7.53 ### 7.5 ### ### 0.5
2013-Feb-28 Thu ### 7.49 ### ### 731,153 ### ### ### 0.0
2013-Feb-27 Wed 7.5 7.55 ### ### 314,289 1,186,440 18.8 18.8 0.0
2013-Feb-26 Tue ### ### ### 7.5 ### ### 0.5
2013-Feb-25 Mon 7.55 7.75 7.55 ### 381,785 2,920,655 79.8 79.8 0.0
2013-Feb-22 Fri 7.29 7.56 ### 7.45 ### ### 0.5
2013-Feb-21 Thu 7.89 7.89 ### ### 525,671 2,073,772 6.5 6.5 0.0
2013-Feb-20 Wed 7.7 ### ### 7.89 534,654 0 ### ### ###
2013-Feb-19 Tue 7.45 7.75 7.45 7.7 648,923 ### ### ### 0.6
2013-Feb-18 Mon ### ### ### ### 605,053 0 ### ### 0.0
2013-Feb-15 Fri 7.22 7.24 ### ### 24.1 24.1 0.0
2013-Feb-14 Thu ### 7.2 6.875 ### 379,347 2,669,654 92.1 92.1 0.0
2013-Feb-13 Wed ### ### ### 6.89 369,348 0 ### ### 0.5
2013-Feb-12 Tue ### 6.75 ### 6.57 353,742 1,193,879 ### ### ###
2013-Feb-11 Mon 6.5 6.5 ### ### 206,526 ### ### ### 0.0
2013-Feb-08 Fri ### 6.56 6.29 6.45 254,571 ### ### ### ###
2013-Feb-07 Thu 6.58 ### 6.25 ### 289,785 905,578 9.2 9.2 0.0
2013-Feb-06 Wed 6.56 6.79 6.56 ### 79.2 79.2 0.0
2013-Feb-05 Tue 6.75 6.75 ### 6.51 637,625 2,151,984 10.2 10.2 ###
2013-Feb-04 Mon ### ### 6.75 6.78 189,572 ### ### ### 0.5
2013-Feb-01 Fri 6.85 ### 6.85 ### 256,452 878,348 ### ### 0.0
2013-Jan-31 Thu ### ### ### 6.82 186,876 0 18.8 18.8 0.5
2013-Jan-30 Wed ### 7 ### ### 217,644 761,754 71.1 71.1 0.0
2013-Jan-29 Tue 6.85 ### 6.8 ### 326,255 ### ### ### 0.0
2013-Jan-25 Fri 6.75 6.85 ### 6.82 ### ### 0.5
2013-Jan-24 Thu 6.74 6.84 ### 6.72 246,742 843,857 ### ### 0.5
2013-Jan-23 Wed ### 6.83 ### 6.75 256,275 875,179 ### ### 0.5
2013-Jan-22 Tue 6.7 6.8 ### ### 24.4 24.4 0.0
2013-Jan-21 Mon ### 6.75 ### 6.71 259,285 875,086 94.2 94.2 ###
2013-Jan-18 Fri 6.26 ### 6.24 6.26 70.5 70.5 0.4
2013-Jan-17 Thu ### ### 6.2 6.25 ### ### ###
2013-Jan-16 Wed 6.4 6.4 6.23 ### 177,555 1,121,259 ### ### 0.0
2013-Jan-15 Tue 6.43 6.44 6.21 6.26 ### ### 0.4
2013-Jan-14 Mon ### 6.5 ### 6.43 186,724 606,853 76.4 76.4 ###
2013-Jan-11 Fri ### 6.42 6.27 ### 269,754 1,711,589 27.9 27.9 0.0
2013-Jan-10 Thu ### ### ### ### 83.9 83.9 0.0
2013-Jan-09 Wed ### 6.2 ### ### 515,653 1,598,524 ### ### 0.0
2013-Jan-08 Tue 5.85 ### 5.83 5.88 ### ### 0.4
2013-Jan-07 Mon 5.85 6 5.8 5.86 132,327 780,729 ### ### 0.4
2013-Jan-04 Fri 6 ### ### 5.79 8.5 8.5 ###
2013-Jan-03 Thu 5.88 ### 5.88 ### ### ### 0.0
2013-Jan-02 Wed 5.59 5.82 5.59 5.82 88.6 88.6 0.4
2012-Dec-31 Mon 5.5 5.54 5.4 5.54 77.8 77.8 0.4
2012-Dec-28 Fri 5.42 5.54 5.42 5.5 87,952 481,976 ### ### 0.4
2012-Dec-27 Thu ### 5.45 ### 5.42 ### ### 0.4
2012-Dec-24 Mon 5.4 5.49 ### ### ### ### 0.0
2012-Dec-21 Fri 5.49 5.5 ### 5.4 ### ### 0.4
2012-Dec-20 Thu 5.5 5.59 ### 5.42 ### ### 0.4
2012-Dec-19 Wed 5.48 ### 5.48 5.49 73.2 73.2 0.4
2012-Dec-18 Tue 5.51 5.55 5.41 5.42 225,047 1,233,257 16.9 16.9 0.4
2012-Dec-17 Mon ### 5.7 5.5 5.55 245,353 1,373,976 23.6 23.6 ###
2012-Dec-14 Fri ### ### ### ### 469,225 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### ### ### ### 0.0
2012-Dec-12 Wed ### ### 4.85 ### 70.6 70.6 0.0
2012-Dec-11 Tue 4.79 ### ### 4.85 156,949 0 79.1 79.1 ###
2012-Dec-10 Mon 4.7 4.79 ### 4.78 314,779 ### 85.2 85.2 ###
2012-Dec-07 Fri 4.8 4.8 ### ### ### ### 0.0
2012-Dec-06 Thu ### 4.75 ### 4.75 514,857 1,222,785 ### ### ###
2012-Dec-05 Wed 4.45 4.58 4.45 4.56 318,424 1,437,684 86.8 86.8 0.3
2012-Dec-04 Tue 4.46 4.55 4.41 4.49 ### ### ###
2012-Dec-03 Mon ### ### 4.41 4.45 299,381 ### 11.5 11.5 0.3
2012-Nov-30 Fri ### ### 4.54 ### 64.7 64.7 0.0
2012-Nov-29 Thu ### ### 4.55 4.59 190,725 ### 24.2 24.2 0.3
2012-Nov-28 Wed 4.53 ### 4.52 ### ### ### 0.0
2012-Nov-27 Tue 4.56 ### 4.53 4.54 ### ### 0.3
2012-Nov-26 Mon 4.54 4.75 4.53 4.54 143,727 ### 74.2 74.2 0.3
2012-Nov-23 Fri 4.51 4.52 4.48 4.52 70.4 70.4 0.3
2012-Nov-22 Thu ### 4.5 ### 4.5 ### ### ###
2012-Nov-21 Wed ### 4.4 ### ### 101,386 223,049 ### ### 0.0
2012-Nov-20 Tue 4.45 4.47 4.4 4.4 ### ### 0.3
2012-Nov-19 Mon 4.41 4.47 ### 4.42 ### ### 0.3
2012-Nov-16 Fri 4.43 4.48 ### 4.4 71,571 ### 23.6 23.6 0.3
2012-Nov-15 Thu 4.46 4.46 ### 4.4 93,477 208,453 ### ### 0.3
2012-Nov-14 Wed 4.46 4.49 ### 4.48 78.9 78.9 ###
2012-Nov-13 Tue 4.5 4.55 4.45 4.48 92,376 ### ### ### ###
2012-Nov-12 Mon 4.44 4.56 4.44 4.48 69,045 ### ### ### ###
2012-Nov-09 Fri 4.45 4.54 4.45 4.48 172,058 ### ### ### ###
2012-Nov-08 Thu 4.47 ### ### 4.52 128,683 0 79.2 79.2 0.3
2012-Nov-07 Wed 4.5 ### 4.49 4.52 297,052 666,881 ### ### 0.3
2012-Nov-06 Tue 4.28 4.5 4.28 4.49 102,773 451,173 95.7 95.7 ###
2012-Nov-05 Mon 4.51 4.55 4.25 4.27 7.2 7.2 ###
2012-Nov-02 Fri ### ### ### 4.5 ### ### ###
2012-Nov-01 Thu ### 4.45 ### ### 706,541 1,572,053 96.5 96.5 0.0
2012-Oct-31 Wed 3.78 3.88 3.78 3.85 ### ### 0.3
2012-Oct-30 Tue 3.74 3.83 3.74 3.79 ### ### ###
2012-Oct-29 Mon 3.87 3.88 3.7 3.73 225,152 853,326 9.1 9.1 ###
2012-Oct-26 Fri 3.88 ### 3.8 3.84 ### ### 0.3
2012-Oct-25 Thu ### ### 3.85 3.88 20.1 20.1 0.3
2012-Oct-24 Wed 3.81 ### 3.77 ### 159,349 300,372 91.3 91.3 0.0
2012-Oct-23 Tue 3.84 3.88 3.83 3.86 103,522 399,077 74.6 74.6 0.3
2012-Oct-22 Mon 3.81 ### 3.78 3.84 204,881 387,225 ### ### 0.3
2012-Oct-19 Fri 3.79 3.85 3.76 3.79 62.5 62.5 ###
2012-Oct-18 Thu 3.72 3.76 3.7 3.76 77.2 77.2 0.3
2012-Oct-17 Wed 3.7 3.73 ### 3.72 ### ### 0.3
2012-Oct-16 Tue 3.73 3.73 ### 3.7 132,479 247,073 ### ### 0.3
2012-Oct-15 Mon 3.78 3.8 ### 3.73 22.0 22.0 ###
2012-Oct-12 Fri 3.7 3.85 3.7 3.7 306,126 1,155,625 67.4 67.4 0.3
2012-Oct-11 Thu 3.57 3.7 3.55 3.7 196,356 ### ### ### 0.3
2012-Oct-10 Wed 3.5 3.59 3.48 3.57 84.7 84.7 0.3
2012-Oct-09 Tue 3.48 3.51 3.46 3.5 157,877 ### ### ### 0.3
2012-Oct-08 Mon 3.5 3.52 3.42 3.49 100,144 ### ### ### ###
2012-Oct-05 Fri 3.4 3.5 3.4 3.5 438,874 ### 85.3 85.3 0.3
2012-Oct-04 Thu 3.41 3.43 ### 3.43 73.0 73.0 0.2
2012-Oct-03 Wed ### 3.4 ### 3.4 86,142 146,441 83.7 83.7 0.2
2012-Oct-02 Tue 3.4 3.44 ### ### 22.3 22.3 0.0
2012-Oct-01 Mon ### ### ### ### 44,441 0 ### ### 0.0
2012-Sep-28 Fri ### 3.4 ### ### 131,679 223,854 ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 83,254 0 ### ### 0.0
2012-Sep-26 Wed ### 3.4 ### ### 132,482 ### ### ### 0.0
2012-Sep-25 Tue ### 3.42 ### ### ### ### 0.0
2012-Sep-24 Mon 3.42 3.5 3.42 3.42 ### ### 0.2
2012-Sep-21 Fri 3.44 ### ### 3.42 ### ### 0.2
2012-Sep-20 Thu 3.4 3.45 ### ### 31.4 31.4 0.0
2012-Sep-19 Wed 3.25 3.4 3.25 ### 85.8 85.8 0.0
2012-Sep-18 Tue 3.21 3.25 3.21 3.23 148,328 ### ### ### ###
2012-Sep-17 Mon 3.25 3.25 3.21 3.21 ### ### ###
2012-Sep-14 Fri 3.23 3.25 3.2 3.23 64.8 64.8 ###
2012-Sep-13 Thu 3.25 3.25 3.21 3.23 26.4 26.4 ###
2012-Sep-12 Wed ### 3.25 ### 3.22 322,977 ### ### ### 0.2
2012-Sep-11 Tue ### ### ### ### 79,555 0 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 83.8 83.8 0.0
2012-Sep-07 Fri ### ### ### ### 298,482 0 ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 65,128 0 19.8 19.8 0.0
2012-Sep-05 Wed 3 ### 2.89 ### ### ### 0.0
2012-Sep-04 Tue ### ### ### ### 28.6 28.6 0.0
2012-Sep-03 Mon ### ### ### ### 71,554 0 85.1 85.1 0.0
2012-Aug-31 Fri 2.87 ### 2.86 ### 51,484 73,622 82.5 82.5 0.0
2012-Aug-30 Thu 2.85 3 2.85 2.89 140,655 ### 88.5 88.5 ###
2012-Aug-29 Wed 2.75 2.85 2.75 2.85 ### ### ###
2012-Aug-28 Tue 2.7 2.75 2.7 2.7 74.9 74.9 0.2
2012-Aug-27 Mon 2.8 2.88 2.7 2.76 85,185 ### 24.1 24.1 0.2
2012-Aug-24 Fri ### ### 2.75 2.75 3.2 3.2 ###
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed 2.7 2.71 ### ### 27.9 27.9 0.0
2012-Aug-21 Tue 2.7 2.72 ### 2.72 ### ### 0.2
2012-Aug-20 Mon ### 2.73 ### ### 75.5 75.5 0.0
2012-Aug-17 Fri 2.58 ### 2.58 ### ### ### 0.0
2012-Aug-16 Thu ### ### 2.53 2.55 49,258 ### ### ### 0.2
2012-Aug-15 Wed ### ### 2.59 2.59 ### ### 0.2
2012-Aug-14 Tue 2.55 ### 2.52 ### 18,659 ### 90.1 90.1 0.0
2012-Aug-13 Mon 2.56 2.56 2.55 2.55 12,448 ### 28.8 28.8 0.2
2012-Aug-10 Fri ### ### 2.51 ### 140,946 176,887 ### ### 0.0
2012-Aug-09 Thu 2.55 2.7 2.55 ### ### ### 0.0
2012-Aug-08 Wed 2.49 2.53 2.49 2.5 ### ### 0.2
2012-Aug-07 Tue 2.48 2.53 2.48 2.5 ### ### 0.2
2012-Aug-06 Mon 2.45 2.48 2.42 2.48 84.3 84.3 0.2
2012-Aug-03 Fri 2.43 2.49 2.42 2.48 87,079 213,778 ### ### 0.2
2012-Aug-02 Thu ### 2.43 ### 2.43 19,487 23,676 81.4 81.4 ###
2012-Aug-01 Wed 2.43 2.43 ### ### ### ### 0.0
2012-Jul-30 Mon 2.42 2.45 2.42 2.45 83.1 83.1 0.2
2012-Jul-27 Fri 2.44 2.44 2.42 2.42 37,941 ### ### ### 0.2
2012-Jul-26 Thu 2.4 2.44 ### ### 52,056 ### ### ### 0.0
2012-Jul-25 Wed ### 2.4 ### ### ### ### 0.0
2012-Jul-24 Tue 2.45 2.45 2.4 2.4 58,150 ### 18.3 18.3 ###
2012-Jul-23 Mon 2.43 2.45 ### 2.45 ### ### 0.2
2012-Jul-20 Fri 2.43 2.43 2.42 2.42 56,689 137,470 ### ### 0.2
2012-Jul-19 Thu 2.45 2.48 2.44 2.46 97,479 ### 72.7 72.7 0.2
2012-Jul-18 Wed 2.48 2.48 2.43 2.45 253,656 622,725 25.8 25.8 0.2
2012-Jul-17 Tue 2.43 2.48 2.43 2.48 ### ### 0.2
2012-Jul-13 Fri 2.45 2.45 2.43 2.45 92,357 225,351 68.0 68.0 0.2
2012-Jul-12 Thu 2.45 2.45 2.44 2.45 78.1 78.1 0.2
2012-Jul-11 Wed 2.5 2.5 2.44 2.45 ### ### 0.2
2012-Jul-10 Tue 2.46 2.5 2.46 2.5 87,454 216,885 88.3 88.3 0.2
2012-Jul-09 Mon 2.46 2.46 2.42 2.45 ### ### 0.2
2012-Jul-06 Fri ### 2.55 ### 2.46 1,194,743 ### ### ### 0.2
2012-Jul-05 Thu ### ### ### ### 100,043 0 ### ### 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### ### ### 34,242 0 73.5 73.5 0.0
2012-Jul-02 Mon ### 2.2 ### 2.2 127,041 139,745 ### ### 0.2
2012-Jun-29 Fri ### 2.2 ### ### 127,085 ### ### ### 0.0
2012-Jun-28 Thu ### 2.2 ### ### 25,386 27,924 33.8 33.8 0.0
2012-Jun-27 Wed 2.2 2.2 ### ### ### ### 0.0
2012-Jun-26 Tue 2.2 2.2 ### ### 54,485 ### 32.4 32.4 0.0
2012-Jun-25 Mon ### 2.2 ### 2.2 86.3 86.3 0.2
2012-Jun-22 Fri 2.25 2.25 ### ### ### ### 0.0
2012-Jun-21 Thu 2.22 ### 2.22 2.29 20,221 22,445 ### ### ###
2012-Jun-20 Wed ### 2.2 ### 2.2 ### ### 0.2
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon 2.2 2.2 ### ### ### ### 0.0
2012-Jun-15 Fri ### 2.2 ### 2.2 93,859 103,244 78.2 78.2 0.2
2012-Jun-14 Thu ### ### ### ### 79,047 0 89.8 89.8 0.0
2012-Jun-13 Wed ### 2.2 ### ### 37,951 41,746 88.9 88.9 0.0
2012-Jun-12 Tue 2.23 2.25 ### ### 24,659 27,741 ### ### 0.0
2012-Jun-08 Fri 2.2 2.2 ### ### 34.6 34.6 0.0
2012-Jun-07 Thu ### 2.2 ### 2.2 ### ### 0.2
2012-Jun-06 Wed ### ### ### ### 80,942 0 ### ### 0.0
2012-Jun-05 Tue ### ### ### ### 12,241 0 ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 14,787 0 31.9 31.9 0.0
2012-May-31 Thu 2 ### 2 ### 80.9 80.9 0.0
2012-May-30 Wed ### ### ### ### 71.0 71.0 0.0
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon ### ### ### 2 81.5 81.5 0.1
2012-May-25 Fri ### ### ### ### ### ### 0.0
2012-May-24 Thu ### ### ### ### ### ### 0.0
2012-May-23 Wed 2 2 ### ### 21,920 21,920 ### ### 0.0
2012-May-22 Tue ### ### ### 2 41,929 0 ### ### 0.1
2012-May-21 Mon 1.88 ### 1.88 ### ### ### 0.0
2012-May-18 Fri ### ### 1.88 ### 81.0 81.0 0.0
2012-May-17 Thu ### ### ### ### 89,784 0 ### ### 0.0
2012-May-16 Wed 2 2 ### ### ### ### 0.0
2012-May-15 Tue ### ### ### 2 50,547 0 39.5 39.5 0.1
2012-May-14 Mon ### ### 2 ### 50,245 50,245 ### ### 0.0
2012-May-11 Fri ### ### ### ### 50,476 0 25.2 25.2 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### 2 ### ### ### 0.0
2012-May-08 Tue ### ### ### ### 40,388 0 17.5 17.5 0.0
2012-May-07 Mon ### ### 2 ### ### ### 0.0
2012-May-04 Fri ### 2.2 ### 2.2 86.3 86.3 0.2
2012-May-03 Thu ### 2.2 ### 2.2 62,224 68,446 93.1 93.1 0.2
2012-May-02 Wed ### ### ### ### 66,356 0 ### ### 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### ### ### ### 59,923 0 ### ### 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu 2 ### 2 ### 89,948 89,948 ### ### 0.0
2012-Apr-24 Tue ### ### 2 ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 64,380 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 188,452 0 ### ### 0.0
2012-Apr-19 Thu 2 ### ### 2 159,140 0 ### ### 0.1
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### 1.885 1.885 47,925 ### ### ### 0.1
2012-Apr-13 Fri 1.87 ### 1.85 ### 84.9 84.9 0.0
2012-Apr-12 Thu 1.83 1.87 1.83 1.83 67.6 67.6 ###
2012-Apr-11 Wed 1.87 1.87 1.83 1.83 63,348 ### ### ### ###
2012-Apr-10 Tue ### ### 1.87 1.885 28.6 28.6 0.1
2012-Apr-05 Thu ### ### 1.88 ### 69.9 69.9 0.0
2012-Apr-04 Wed 1.75 1.87 1.745 1.87 ### ### ###
2012-Apr-03 Tue 1.75 1.8 1.74 1.74 ### ### 0.1
2012-Apr-02 Mon 1.72 1.77 1.72 1.755 ### ### 0.1
2012-Mar-30 Fri ### 1.75 1.72 1.73 193,744 336,145 ### ### ###
2012-Mar-29 Thu 1.73 1.74 1.73 1.74 ### ### 0.1
2012-Mar-28 Wed 1.73 1.73 1.73 1.73 65.3 65.3 ###
2012-Mar-27 Tue 1.71 1.71 ### ### 197,740 ### ### ### 0.0
2012-Mar-26 Mon 1.7 1.7 1.7 1.7 71.6 71.6 ###
2012-Mar-23 Fri 1.7 1.7 1.7 1.7 68.2 68.2 ###
2012-Mar-22 Thu 1.72 1.745 ### 1.7 22.7 22.7 ###
2012-Mar-21 Wed ### 1.745 ### 1.7 ### ### ###
2012-Mar-20 Tue 1.7 1.7 ### ### 12.9 12.9 0.0
2012-Mar-19 Mon 1.7 1.76 1.7 1.7 ### ### ###
2012-Mar-16 Fri 1.7 1.76 1.7 1.76 44,143 ### ### ### 0.1
2012-Mar-15 Thu 1.72 1.72 1.7 1.72 113,144 193,476 74.4 74.4 0.1
2012-Mar-14 Wed 1.76 1.76 1.72 1.75 24.6 24.6 0.1


<< 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 2024-04-24 04:07:45 thru 2024-04-24 04:07:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000