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-09 05:50:13 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

(MMG) MONGER GOLD LTD Daily Prices Page 3...

     Prev Section TOC    Company Info for MMG    Limits Next Section


Company Details for (MMG) MONGER GOLD LTD

Listing Code MMG
Listing Name MONGER GOLD LTD
GICS Sector Materials
ISIN Name MACQUARIE MEDIA
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000MMG0


Maximum Price date available .. Friday 6th June 2025
Latest price with VOLUME for MMG .. Wednesday 2nd November 2022

MMG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.5
MAX 5.2 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (MMG) MONGER GOLD LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-19 Tue 3 3 3 3 0 0.2
2016-Apr-18 Mon 3 3 3 3 0 0.2
2016-Apr-15 Fri 3 3 3 3 0 0.2
2016-Apr-14 Thu 3 3 3 3 0 0.2
2016-Apr-13 Wed 3 3 3 3 0 0.2
2016-Apr-12 Tue 3 3 3 3 0 0.2
2016-Apr-11 Mon 3 3 3 3 0 0.2
2016-Apr-08 Fri 3 3 3 3 0 0.2
2016-Apr-07 Thu 3 3 3 3 0 0.2
2016-Apr-06 Wed 3 3 3 3 0 0.2
2016-Apr-05 Tue 3 3 3 3 0 0.2
2016-Apr-04 Mon 3 3 3 3 673 ### 68.6 68.6 0.2
2016-Apr-01 Fri ### ### ### ### 0 0.0
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed ### ### ### ### 0 0.0
2016-Mar-29 Tue ### ### ### ### 0 0.0
2016-Mar-24 Thu ### ### ### ### 327 0 ### ### 0.0
2016-Mar-23 Wed 3 3 3 3 0 0.2
2016-Mar-22 Tue 3 3 3 3 72.7 72.7 0.2
2016-Mar-21 Mon 3 3 3 3 0 0.2
2016-Mar-18 Fri 3 3 3 3 328 984 ### ### 0.2
2016-Mar-17 Thu 3 3 3 3 0 0.2
2016-Mar-16 Wed 3 3 3 3 0 0.2
2016-Mar-15 Tue 3 3 3 3 0.2
2009-Dec-24 Thu ### ### ### ### 76.5 76.5 0.0
2009-Dec-23 Wed ### ### ### ### 422,389 0 ### ### 0.0
2009-Dec-22 Tue 1.975 ### ### ### 25.6 25.6 0.0
2009-Dec-21 Mon 1.85 ### ### ### 1,127,325 0 95.3 95.3 0.0
2009-Dec-18 Fri 1.88 1.89 1.73 1.82 12.9 12.9 ###
2009-Dec-17 Thu ### 2 1.925 ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue ### ### 1.945 ### 488,224 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### 2 84.3 84.3 0.1
2009-Dec-11 Fri ### 1.975 ### ### ### ### 0.0
2009-Dec-10 Thu ### ### 1.925 1.945 1,057,441 1,017,786 ### ### 0.1
2009-Dec-09 Wed 1.955 2 1.955 ### 84.3 84.3 0.0
2009-Dec-08 Tue ### ### ### ### 84.6 84.6 0.0
2009-Dec-07 Mon ### 1.975 ### ### 78.6 78.6 0.0
2009-Dec-04 Fri 2 ### 1.975 ### 2,564,820 2,532,759 ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 828,858 0 81.8 81.8 0.0
2009-Dec-02 Wed ### ### 2 ### 2,468,249 2,468,249 ### ### 0.0
2009-Dec-01 Tue ### ### 1.87 ### ### ### 0.0
2009-Nov-30 Mon 1.88 ### 1.84 ### 90.5 90.5 0.0
2009-Nov-27 Fri ### ### ### ### 0 0.0
2009-Nov-26 Thu 2 ### 1.88 ### 689,581 ### 19.0 19.0 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 735,920 0 ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 401,124 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 16.9 16.9 0.0
2009-Nov-19 Thu ### ### ### ### 679,374 0 ### ### 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 1,092,323 0 ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 1,390,123 0 82.3 82.3 0.0
2009-Nov-13 Fri 1.85 ### 1.84 ### 1,405,270 1,292,848 ### ### 0.0
2009-Nov-12 Thu 1.81 1.88 ### 1.855 1,592,147 ### ### ### 0.1
2009-Nov-11 Wed 1.79 1.8 1.73 1.8 1,088,889 1,921,889 ### ### 0.1
2009-Nov-10 Tue 1.85 1.86 1.775 ### ### ### 0.0
2009-Nov-09 Mon 1.81 1.83 1.79 1.82 ### ### ###
2009-Nov-06 Fri 1.84 1.87 1.78 1.87 1,155,921 2,109,555 74.6 74.6 ###
2009-Nov-05 Thu ### 1.855 1.775 1.85 ### ### 0.1
2009-Nov-04 Wed 1.76 1.855 ### 1.85 1,300,077 1,205,821 ### ### 0.1
2009-Nov-03 Tue 1.73 ### 1.73 1.76 376,076 ### ### ### 0.1
2009-Nov-02 Mon 1.775 1.775 ### 1.74 1,013,073 ### 18.3 18.3 0.1
2009-Oct-30 Fri 1.555 ### 1.53 1.85 ### ### 0.1
2009-Oct-29 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-Oct-28 Wed 2.5 2.5 2.5 2.5 0 0.2
2009-Oct-27 Tue 2.5 2.52 2.46 2.5 81.6 81.6 0.2
2009-Oct-26 Mon 2.47 2.55 ### 2.52 ### ### ###
2009-Oct-23 Fri 2.49 2.53 2.43 2.53 376,321 933,276 81.0 81.0 ###
2009-Oct-22 Thu ### 2.48 ### 2.44 ### ### 0.2
2009-Oct-21 Wed 2.25 2.42 2.24 2.42 ### ### 0.2
2009-Oct-20 Tue 2.21 2.28 ### 2.27 702,956 ### ### ### 0.2
2009-Oct-19 Mon 2.21 2.22 ### 2.21 221,150 245,476 72.5 72.5 0.2
2009-Oct-16 Fri ### 2.22 ### 2.2 366,628 406,957 76.5 76.5 0.2
2009-Oct-15 Thu 2.21 2.22 ### ### ### ### 0.0
2009-Oct-14 Wed 2.2 2.22 ### ### 23.7 23.7 0.0
2009-Oct-13 Tue ### ### ### 2.23 912,948 0 ### ### ###
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri 1.89 ### 1.89 1.955 243,370 229,984 86.5 86.5 ###
2009-Oct-08 Thu 1.88 ### 1.85 ### 77.7 77.7 0.0
2009-Oct-07 Wed ### ### 1.85 1.89 ### ### ###
2009-Oct-06 Tue 1.84 ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 1.775 1.84 13.2 13.2 ###
2009-Oct-02 Fri 1.84 1.84 1.775 1.82 32.3 32.3 ###
2009-Oct-01 Thu 1.84 ### 1.84 1.87 274,750 252,770 80.4 80.4 ###
2009-Sep-30 Wed ### ### 1.855 ### 246,855 228,958 ### ### 0.0
2009-Sep-29 Tue ### 1.925 1.88 ### ### ### 0.0
2009-Sep-28 Mon ### ### ### 1.875 ### ### ###
2009-Sep-25 Fri ### ### ### 1.87 257,254 0 85.3 85.3 ###
2009-Sep-24 Thu 1.77 ### ### 1.785 76.2 76.2 0.1
2009-Sep-23 Wed ### ### 1.85 1.85 ### ### 0.1
2009-Sep-22 Tue 1.84 ### 1.83 1.84 ### ### ###
2009-Sep-21 Mon 1.925 ### 1.82 ### 338,979 308,470 29.4 29.4 0.0
2009-Sep-18 Fri ### ### ### ### 913,981 0 ### ### 0.0
2009-Sep-17 Thu 2 ### ### ### 713,473 0 ### ### 0.0
2009-Sep-16 Wed 1.76 ### 1.76 ### 95.0 95.0 0.0
2009-Sep-15 Tue 1.7 1.74 ### 1.74 ### ### 0.1
2009-Sep-14 Mon ### ### ### ### 957,978 0 ### ### 0.0
2009-Sep-11 Fri 1.57 ### 1.555 1.655 90.6 90.6 0.1
2009-Sep-10 Thu 1.545 ### 1.525 1.56 ### ### ###
2009-Sep-09 Wed 1.56 1.57 ### ### ### ### 0.0
2009-Sep-08 Tue 1.385 1.54 ### 1.54 96.8 96.8 ###
2009-Sep-07 Mon ### 1.385 ### ### 297,779 ### 77.7 77.7 0.0
2009-Sep-04 Fri 1.385 ### ### ### 352,943 0 ### ### 0.0
2009-Sep-03 Thu ### 1.425 ### ### 309,382 ### 21.3 21.3 0.0
2009-Sep-02 Wed 1.43 ### ### ### ### ### 0.0
2009-Sep-01 Tue 1.385 1.45 ### ### ### ### 0.0
2009-Aug-31 Mon 1.5 1.5 1.355 1.4 7.7 7.7 ###
2009-Aug-28 Fri 1.5 1.53 1.43 1.485 467,029 ### 24.3 24.3 ###
2009-Aug-27 Thu 1.47 1.51 ### ### 78.8 78.8 0.0
2009-Aug-26 Wed 1.44 1.485 ### 1.47 75.3 75.3 ###
2009-Aug-25 Tue 1.4 1.44 1.375 1.4 1,270,656 1,788,448 ### ### ###
2009-Aug-24 Mon ### ### ### ### ### ### 0.0
2009-Aug-21 Fri 1.4 ### ### ### ### ### 0.0
2009-Aug-20 Thu ### 1.42 ### ### 290,375 ### ### ### 0.0
2009-Aug-19 Wed ### 1.41 ### 1.375 ### ### 0.1
2009-Aug-18 Tue ### 1.4 ### ### 268,828 188,179 ### ### 0.0
2009-Aug-17 Mon 1.375 ### ### ### ### ### 0.0
2009-Aug-14 Fri 1.44 1.455 ### 1.385 641,874 ### 12.4 12.4 0.1
2009-Aug-13 Thu 1.46 ### 1.385 ### 18.5 18.5 0.0
2009-Aug-12 Wed 1.47 1.49 1.46 ### 144,581 213,256 ### ### 0.0
2009-Aug-11 Tue 1.5 1.525 1.47 1.485 ### ### ###
2009-Aug-10 Mon 1.5 1.545 1.46 1.485 31.1 31.1 ###
2009-Aug-07 Fri 1.5 1.53 1.485 1.525 243,379 ### 80.6 80.6 0.1
2009-Aug-06 Thu ### 1.5 1.42 1.485 85.4 85.4 ###
2009-Aug-05 Wed 1.5 1.5 1.445 1.47 691,382 1,018,059 ### ### ###
2009-Aug-04 Tue 1.49 1.545 1.475 1.5 709,629 ### ### ### 0.1
2009-Aug-03 Mon ### 1.555 1.49 ### ### ### 0.0
2009-Jul-31 Fri 1.52 1.57 ### 1.555 ### ### ###
2009-Jul-30 Thu ### ### 1.52 1.52 ### ### 0.1
2009-Jul-29 Wed 1.49 ### 1.49 1.585 422,229 ### ### ### ###
2009-Jul-28 Tue 1.585 ### 1.555 1.585 ### ### ###
2009-Jul-27 Mon ### ### 1.58 1.58 403,323 318,625 7.7 7.7 0.1
2009-Jul-24 Fri ### ### ### 1.645 35.9 35.9 0.1
2009-Jul-23 Thu 1.545 ### 1.54 ### 87.5 87.5 0.0
2009-Jul-22 Wed 1.51 ### ### 1.58 293,853 0 90.7 90.7 0.1
2009-Jul-21 Tue ### 1.53 1.49 ### ### ### 0.0
2009-Jul-20 Mon 1.51 1.52 ### 1.5 319,973 243,179 26.7 26.7 0.1
2009-Jul-17 Fri ### ### 1.385 1.475 454,440 ### 1.4 1.4 0.1
2009-Jul-16 Thu 1.485 ### 1.46 1.585 443,584 ### 94.9 94.9 ###
2009-Jul-15 Wed ### ### 1.375 1.455 88.6 88.6 ###
2009-Jul-14 Tue 1.355 1.385 1.345 1.385 ### ### 0.1
2009-Jul-13 Mon ### ### 1.29 ### ### ### 0.0
2009-Jul-10 Fri 1.285 ### 1.275 ### ### ### 0.0
2009-Jul-09 Thu 1.29 ### ### 1.285 344,922 0 27.0 27.0 ###
2009-Jul-08 Wed 1.27 1.285 1.255 1.285 730,879 ### 78.9 78.9 ###
2009-Jul-07 Tue ### ### 1.22 1.29 31.1 31.1 0.1
2009-Jul-06 Mon ### ### 1.27 ### 256,124 ### ### ### 0.0
2009-Jul-03 Fri 1.325 ### 1.27 1.325 66.4 66.4 0.1
2009-Jul-02 Thu ### 1.375 1.26 1.325 83.1 83.1 0.1
2009-Jul-01 Wed ### 1.325 1.26 ### 252,189 325,954 28.5 28.5 0.0
2009-Jun-30 Tue ### ### ### ### 71.3 71.3 0.0
2009-Jun-29 Mon ### ### ### ### 80.5 80.5 0.0
2009-Jun-26 Fri ### ### ### ### 270,429 0 69.2 69.2 0.0
2009-Jun-25 Thu ### 1.325 1.27 1.325 ### ### 0.1
2009-Jun-24 Wed ### ### 1.26 1.29 594,827 374,741 18.7 18.7 0.1
2009-Jun-23 Tue ### ### ### 1.345 ### ### ###
2009-Jun-22 Mon ### ### ### 1.375 82.3 82.3 0.1
2009-Jun-19 Fri ### ### 1.355 ### ### ### 0.0
2009-Jun-18 Thu 1.42 1.42 ### 1.4 30.9 30.9 ###
2009-Jun-17 Wed ### ### ### ### 87.5 87.5 0.0
2009-Jun-16 Tue 1.4 1.4 ### 1.355 ### ### ###
2009-Jun-15 Mon 1.42 1.47 ### ### ### ### 0.0
2009-Jun-12 Fri ### ### 1.445 1.45 ### ### ###
2009-Jun-11 Thu 1.48 ### ### 1.47 227,723 0 27.7 27.7 ###
2009-Jun-10 Wed 1.46 ### 1.46 1.49 ### ### ###
2009-Jun-09 Tue 1.46 ### 1.46 1.5 419,026 305,888 ### ### 0.1
2009-Jun-05 Fri ### 1.54 1.48 1.52 30.9 30.9 0.1
2009-Jun-04 Thu 1.545 1.545 ### 1.5 ### ### 0.1
2009-Jun-03 Wed 1.485 1.555 1.48 1.525 77.4 77.4 0.1
2009-Jun-02 Tue 1.42 1.49 1.42 1.475 433,484 ### 87.5 87.5 0.1
2009-Jun-01 Mon 1.455 1.47 ### 1.46 752,825 553,326 62.8 62.8 0.1
2009-May-29 Fri 1.5 1.5 1.44 1.45 631,448 928,228 ### ### ###
2009-May-28 Thu ### 1.675 ### 1.55 88.0 88.0 ###
2009-May-27 Wed 1.49 1.54 1.48 ### ### ### 0.0
2009-May-26 Tue 1.49 1.5 1.47 1.49 70.3 70.3 ###
2009-May-25 Mon 1.51 1.51 1.45 1.48 256,046 378,948 24.3 24.3 0.1
2009-May-22 Fri 1.5 1.525 1.475 1.5 259,659 389,488 72.4 72.4 0.1
2009-May-21 Thu 1.48 1.53 1.45 ### ### ### 0.0
2009-May-20 Wed 1.525 1.525 ### ### 344,083 ### ### ### 0.0
2009-May-19 Tue 1.48 1.52 1.47 1.5 ### ### 0.1
2009-May-18 Mon 1.44 ### 1.42 1.42 188,851 134,084 ### ### ###
2009-May-15 Fri ### 1.54 1.425 1.45 ### ### ###
2009-May-14 Thu 1.5 1.55 ### 1.525 349,153 ### ### ### 0.1
2009-May-13 Wed 1.74 1.745 ### 1.655 9.4 9.4 0.1
2009-May-12 Tue 1.73 1.76 1.7 1.76 ### ### 0.1
2009-May-11 Mon 1.755 1.77 1.725 ### ### ### 0.0
2009-May-08 Fri 1.79 1.8 1.725 1.8 64.4 64.4 0.1
2009-May-07 Thu 1.5 ### 1.485 1.8 ### ### 0.1
2009-May-06 Wed 1.47 1.51 1.43 1.51 85.5 85.5 0.1
2009-May-05 Tue 1.49 1.52 1.43 1.5 70.3 70.3 0.1
2009-May-04 Mon 1.385 1.52 1.385 1.49 ### ### ###
2009-May-01 Fri ### 1.345 1.29 1.345 255,371 336,451 84.9 84.9 ###
2009-Apr-30 Thu 1.175 ### ### 1.24 543,083 0 89.0 89.0 0.1
2009-Apr-29 Wed ### ### 1.145 ### 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### ### 854,858 0 78.0 78.0 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### 1.145 677,244 0 ### ### ###
2009-Apr-22 Wed ### ### 1.085 ### 30.6 30.6 0.0
2009-Apr-21 Tue 1.075 ### ### ### 174,743 0 93.7 93.7 0.0
2009-Apr-20 Mon ### ### ### ### 434,674 0 ### ### 0.0
2009-Apr-17 Fri ### 1.045 ### ### 215,357 112,524 19.6 19.6 0.0
2009-Apr-16 Thu ### ### ### ### 161,022 0 ### ### 0.0
2009-Apr-15 Wed ### 1.055 1.025 ### 424,482 ### 65.2 65.2 0.0
2009-Apr-14 Tue 1 ### 1 ### 80.7 80.7 0.0
2009-Apr-09 Thu ### ### 0.985 1 131,922 64,971 ### ### ###
2009-Apr-08 Wed ### ### 0.985 ### 144,558 ### 11.2 11.2 0.0
2009-Apr-07 Tue ### 1.075 1 ### 195,841 203,185 91.8 91.8 0.0
2009-Apr-06 Mon 1 1.025 ### ### 200,782 ### 72.4 72.4 0.0
2009-Apr-03 Fri ### ### ### ### 13.7 13.7 0.0
2009-Apr-02 Thu ### ### 0.975 1.055 197,188 96,129 ### ### 0.1
2009-Apr-01 Wed ### ### ### 0.985 328,483 0 30.8 30.8 ###
2009-Mar-31 Tue ### ### 0.85 1 97.5 97.5 ###
2009-Mar-30 Mon 0.975 ### 0.89 0.89 448,153 199,428 ### ### ###
2009-Mar-27 Fri 1 1 0.975 0.975 ### ### ###
2009-Mar-26 Thu ### ### ### 1 198,675 0 ### ### ###
2009-Mar-25 Wed ### 1.055 1.025 ### ### ### 0.0
2009-Mar-24 Tue ### ### ### 1.075 683,453 0 33.6 33.6 ###
2009-Mar-23 Mon ### ### 1 ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 98.0 98.0 0.0
2009-Mar-19 Thu ### ### 0.885 0.945 1,369,643 ### 80.5 80.5 0.1
2009-Mar-18 Wed 0.89 ### 0.87 ### 522,958 227,486 ### ### 0.0
2009-Mar-17 Tue 0.79 0.88 0.79 0.88 532,624 444,741 95.2 95.2 0.1
2009-Mar-16 Mon 0.78 ### 0.775 0.78 64.2 64.2 0.1
2009-Mar-13 Fri 0.8 0.81 0.77 0.78 12.8 12.8 0.1
2009-Mar-12 Thu 0.77 0.79 0.74 0.775 343,784 ### ### ### 0.1
2009-Mar-11 Wed 0.75 0.79 0.74 0.775 570,824 436,680 85.3 85.3 0.1
2009-Mar-10 Tue 0.72 ### 0.7 ### 81.1 81.1 0.0
2009-Mar-09 Mon ### 0.725 ### 0.72 805,859 292,123 90.5 90.5 ###
2009-Mar-06 Fri ### 0.72 ### ### 632,145 227,572 ### ### 0.0
2009-Mar-05 Thu ### 0.745 ### ### ### ### 0.0
2009-Mar-04 Wed 0.685 ### ### 0.7 83.1 83.1 ###
2009-Mar-03 Tue ### 0.72 0.685 ### 74.5 74.5 0.0
2009-Mar-02 Mon 0.54 ### 0.54 ### 965,622 ### ### ### 0.0
2009-Feb-27 Fri ### ### 0.51 0.545 670,946 ### 1.8 1.8 0.0
2009-Feb-26 Thu 0.685 ### 0.655 0.655 ### ### ###
2009-Feb-25 Wed 0.72 0.74 ### 0.685 ### ### 0.0
2009-Feb-24 Tue ### 0.74 0.655 ### 690,983 ### ### ### 0.0
2009-Feb-23 Mon 0.74 0.75 0.685 0.72 26.2 26.2 ###
2009-Feb-20 Fri 0.775 0.79 0.74 0.755 186,329 142,541 ### ### ###
2009-Feb-19 Thu 0.7 ### 0.7 ### 185,520 ### ### ### 0.0
2009-Feb-18 Wed 0.78 0.78 ### 0.72 5.8 5.8 ###
2009-Feb-17 Tue 0.81 0.83 0.79 0.79 167,022 135,287 ### ### ###
2009-Feb-16 Mon 0.81 0.81 0.77 0.785 ### ### ###
2009-Feb-13 Fri 0.83 0.88 0.82 0.82 ### ### 0.1
2009-Feb-12 Thu 0.885 0.885 0.83 0.83 222,884 191,123 6.5 6.5 ###
2009-Feb-11 Wed 0.825 0.885 0.825 0.885 184,055 ### 93.7 93.7 ###
2009-Feb-10 Tue ### ### 0.86 ### 24.6 24.6 0.0
2009-Feb-09 Mon ### ### 0.89 ### 78.2 78.2 0.0
2009-Feb-06 Fri 0.87 ### 0.855 0.88 75.3 75.3 0.1
2009-Feb-05 Thu 0.855 0.875 0.855 0.86 929,086 803,659 77.8 77.8 ###
2009-Feb-04 Wed 0.875 ### 0.86 0.875 429,482 184,677 ### ### 0.1
2009-Feb-03 Tue 0.86 0.89 0.86 0.875 1,085,984 ### 81.7 81.7 0.1
2009-Feb-02 Mon ### 0.87 ### 0.85 ### ### ###
2009-Jan-30 Fri 0.84 0.86 0.84 0.855 ### ### ###
2009-Jan-29 Thu 0.86 0.885 0.85 0.855 35.1 35.1 ###
2009-Jan-28 Wed 0.855 0.885 0.85 0.855 266,289 ### 70.9 70.9 ###
2009-Jan-27 Tue 0.855 0.88 0.845 0.855 535,688 ### 75.1 75.1 ###
2009-Jan-23 Fri ### 0.855 0.825 0.85 617,944 519,072 90.4 90.4 ###
2009-Jan-22 Thu 0.83 0.855 0.825 ### 261,346 ### 78.7 78.7 0.0
2009-Jan-21 Wed 0.86 0.86 ### 0.855 ### ### ###
2009-Jan-20 Tue 0.855 ### 0.85 0.85 367,247 156,079 ### ### ###
2009-Jan-19 Mon 0.86 ### 0.85 0.85 3,642,246 1,547,954 33.8 33.8 ###
2009-Jan-16 Fri 0.87 ### 0.83 0.855 23.5 23.5 ###
2009-Jan-15 Thu ### ### 0.875 0.875 ### ### 0.1
2009-Jan-14 Wed 1 ### ### ### 1,980,126 0 ### ### 0.0
2009-Jan-13 Tue 1 1.045 0.955 ### 77.7 77.7 0.0
2009-Jan-12 Mon 0.89 0.975 0.89 ### ### ### 0.0
2009-Jan-09 Fri 0.89 ### ### ### 242,924 0 ### ### 0.0
2009-Jan-08 Thu ### ### 0.87 0.89 375,959 163,542 ### ### ###
2009-Jan-07 Wed 1.055 ### 0.925 0.925 629,748 291,258 1.9 1.9 ###
2009-Jan-06 Tue ### 1.155 1.055 1.085 7.6 7.6 0.1
2009-Jan-05 Mon ### ### ### ### 258,828 0 ### ### 0.0
2009-Jan-02 Fri ### ### 0.975 ### ### ### 0.0
2008-Dec-31 Wed ### 0.975 ### ### 110,786 ### ### ### 0.0
2008-Dec-30 Tue 0.875 ### 0.87 0.885 ### ### ###
2008-Dec-29 Mon 0.89 ### 0.86 ### ### ### 0.0
2008-Dec-24 Wed 0.86 ### 0.85 0.88 77.8 77.8 0.1
2008-Dec-23 Tue 0.885 0.885 ### 0.86 20.3 20.3 ###
2008-Dec-22 Mon 0.82 ### 0.82 ### 585,986 240,254 96.2 96.2 0.0
2008-Dec-19 Fri 0.8 0.82 ### 0.8 563,458 ### ### ### 0.1
2008-Dec-18 Thu 0.725 ### ### 0.79 2,122,748 0 ### ### ###
2008-Dec-17 Wed 0.625 0.725 0.625 0.7 2,675,281 ### ### ### ###
2008-Dec-16 Tue ### ### 0.555 0.575 ### ### ###
2008-Dec-15 Mon ### 0.685 0.59 ### ### ### 0.0
2008-Dec-12 Fri ### ### 0.57 0.59 ### ### 0.0
2008-Dec-11 Thu ### ### 0.585 ### 915,422 ### ### ### 0.0
2008-Dec-10 Wed ### ### 0.58 ### 326,088 ### 81.7 81.7 0.0
2008-Dec-09 Tue ### ### 0.57 ### ### ### 0.0
2008-Dec-08 Mon 0.675 0.675 ### ### 1,527,647 515,580 8.1 8.1 0.0
2008-Dec-05 Fri ### ### 0.54 0.58 1,099,584 296,887 18.5 18.5 ###
2008-Dec-04 Thu 0.755 ### 0.575 0.59 ### ### 0.0
2008-Dec-03 Wed 0.8 0.8 0.71 0.71 ### ### ###
2008-Dec-02 Tue 0.8 0.8 0.755 0.79 1,121,980 ### 30.7 30.7 ###
2008-Dec-01 Mon ### 0.85 0.78 0.785 342,054 278,774 ### ### ###
2008-Nov-28 Fri 0.75 0.81 ### 0.8 385,381 156,079 ### ### 0.1
2008-Nov-27 Thu 0.76 0.77 0.71 0.75 27.9 27.9 ###
2008-Nov-26 Wed 0.78 0.78 0.73 0.745 1,289,585 ### 21.2 21.2 ###
2008-Nov-25 Tue 0.71 0.81 0.71 0.71 655,621 498,271 68.8 68.8 ###
2008-Nov-24 Mon 0.79 0.83 0.675 0.7 5.8 5.8 ###
2008-Nov-21 Fri 0.86 0.86 ### 0.76 6.2 6.2 0.1
2008-Nov-20 Thu 0.79 0.88 ### 0.755 27.2 27.2 ###
2008-Nov-19 Wed ### ### 0.8 0.84 3,194,646 1,277,858 ### ### ###
2008-Nov-18 Tue ### 0.955 0.85 0.87 32.2 32.2 0.1
2008-Nov-17 Mon ### ### 0.82 ### 458,350 187,923 3.0 3.0 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 229,872 0 ### ### 0.0
2008-Nov-12 Wed 1.25 1.25 ### ### ### ### 0.0
2008-Nov-11 Tue 1.23 ### 1.23 1.255 88.7 88.7 ###
2008-Nov-10 Mon 1.325 1.4 1.23 ### ### ### 0.0
2008-Nov-07 Fri 1.25 ### 1.2 ### ### ### 0.0
2008-Nov-06 Thu 1.4 1.4 1.26 ### 103,078 ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 284,845 0 ### ### 0.0
2008-Nov-04 Tue 1.4 1.4 1.225 ### 10.3 10.3 0.0
2008-Nov-03 Mon 1.275 1.43 1.275 ### 81.7 81.7 0.0
2008-Oct-31 Fri ### 1.345 ### 1.26 92.1 92.1 ###
2008-Oct-30 Thu ### 1.125 ### ### 9,358,985 5,264,429 77.0 77.0 0.0
2008-Oct-29 Wed ### ### 0.88 ### 0.9 0.9 0.0
2008-Oct-28 Tue 1.42 1.47 1.155 ### ### ### 0.0
2008-Oct-27 Mon ### 1.675 ### 1.45 ### ### ###
2008-Oct-24 Fri ### ### ### ### 376,543 0 9.9 9.9 0.0
2008-Oct-23 Thu ### ### ### ### 32.9 32.9 0.0
2008-Oct-22 Wed ### 2.4 ### ### 774,628 929,553 9.0 9.0 0.0
2008-Oct-21 Tue 2.28 ### 2 2.27 ### ### 0.2
2008-Oct-20 Mon 2.23 ### ### ### 347,828 0 ### ### 0.0
2008-Oct-17 Fri ### 2.29 1.985 ### 452,474 ### 92.4 92.4 0.0
2008-Oct-16 Thu 2.48 2.48 ### ### 296,176 367,258 2.7 2.7 0.0
2008-Oct-15 Wed 2.2 2.44 ### 2.44 655,980 ### 95.8 95.8 0.2
2008-Oct-14 Tue 2.22 2.27 ### 2.2 4,368,926 ### 30.3 30.3 0.2
2008-Oct-13 Mon ### 2.23 ### 2.21 414,047 ### ### ### 0.2
2008-Oct-10 Fri ### ### ### 2 460,286 0 ### ### 0.1
2008-Oct-09 Thu ### 2.23 ### 2.21 416,477 464,371 ### ### 0.2
2008-Oct-08 Wed ### ### ### 2.22 ### ### 0.2
2008-Oct-07 Tue 2.45 2.51 2.21 2.4 ### ### ###
2008-Oct-06 Mon 2.53 2.59 2.5 2.55 157,044 399,676 ### ### 0.2
2008-Oct-03 Fri 2.57 ### 2.53 ### 250,523 ### 83.6 83.6 0.0
2008-Oct-02 Thu 2.7 2.7 2.57 2.57 856,075 2,255,757 ### ### ###
2008-Oct-01 Wed 2.72 2.72 ### 2.71 34.2 34.2 ###
2008-Sep-30 Tue 2.59 2.71 2.5 ### 569,625 1,483,873 ### ### 0.0
2008-Sep-29 Mon ### 2.87 2.55 ### 42.2 42.2 0.0
2008-Sep-26 Fri ### ### ### ### 4.9 4.9 0.0
2008-Sep-25 Thu 2.8 ### 2.78 2.87 1,847,581 ### 81.8 81.8 ###
2008-Sep-24 Wed 2.78 ### ### 2.85 ### ### ###
2008-Sep-23 Tue 2.81 2.81 ### 2.76 457,346 642,571 ### ### 0.2
2008-Sep-22 Mon 3.2 3.21 2.76 2.84 682,453 2,037,122 ### ### 0.2
2008-Sep-19 Fri ### ### ### ### 3,536,979 0 ### ### 0.0
2008-Sep-18 Thu ### ### ### ### 2,753,285 0 ### ### 0.0
2008-Sep-17 Wed ### ### ### 3.24 ### ### ###
2008-Sep-16 Tue 3.29 ### 3.24 3.29 351,987 ### 69.5 69.5 ###
2008-Sep-15 Mon ### 3.4 ### ### 44.7 44.7 0.0
2008-Sep-12 Fri 3.4 3.4 ### 3.4 428,724 ### ### ### 0.2
2008-Sep-11 Thu ### 3.4 ### ### 81.1 81.1 0.0
2008-Sep-10 Wed 3.27 3.4 3.27 ### 218,888 ### 86.0 86.0 0.0
2008-Sep-09 Tue 3.43 3.43 ### 3.4 35.1 35.1 0.2
2008-Sep-08 Mon 3.4 3.45 ### 3.43 389,077 671,157 ### ### 0.2
2008-Sep-05 Fri ### 3.53 ### 3.41 256,477 452,681 ### ### ###
2008-Sep-04 Thu 3.47 3.54 ### 3.45 665,624 1,178,154 ### ### ###
2008-Sep-03 Wed 3.5 3.5 3.45 3.49 513,645 ### 38.4 38.4 ###
2008-Sep-02 Tue 3.5 3.53 3.49 3.5 579,428 ### ### ### 0.3
2008-Sep-01 Mon 3.5 3.54 3.45 3.5 67.5 67.5 0.3
2008-Aug-29 Fri 3.57 3.58 3.47 3.55 602,484 2,123,756 ### ### ###
2008-Aug-28 Thu ### ### 3.59 ### 20.1 20.1 0.0
2008-Aug-27 Wed 3.74 3.75 ### 3.7 26.5 26.5 0.3
2008-Aug-26 Tue ### 3.72 ### 3.7 ### ### 0.3
2008-Aug-25 Mon ### 3.77 ### ### 493,879 ### ### ### 0.0
2008-Aug-22 Fri ### 3.7 3.53 ### ### ### 0.0
2008-Aug-21 Thu ### 3.76 ### ### 190,170 ### 76.0 76.0 0.0
2008-Aug-20 Wed 3.76 3.8 3.74 3.78 270,784 1,020,855 ### ### 0.3
2008-Aug-19 Tue 3.82 3.82 3.71 3.75 28.5 28.5 0.3
2008-Aug-18 Mon 3.7 3.81 3.7 3.76 ### ### 0.3
2008-Aug-15 Fri 3.78 3.81 ### 3.81 ### ### 0.3
2008-Aug-14 Thu ### 3.87 ### 3.78 576,920 1,116,340 ### ### 0.3
2008-Aug-13 Wed 3.85 3.85 ### 3.74 ### ### 0.3
2008-Aug-12 Tue 3.8 3.83 3.71 3.78 722,189 2,722,652 35.8 35.8 0.3
2008-Aug-11 Mon 3.84 3.88 3.72 3.78 24.9 24.9 0.3
2008-Aug-08 Fri 3.7 3.87 ### 3.7 ### ### 0.3
2008-Aug-07 Thu 3.78 3.78 ### 3.7 834,088 1,576,426 20.9 20.9 0.3
2008-Aug-06 Wed 3.78 ### ### 3.74 448,740 0 27.5 27.5 0.3
2008-Aug-05 Tue 3.41 3.76 3.41 3.76 ### ### 0.3
2008-Aug-04 Mon 3.75 3.75 3.47 3.48 5.8 5.8 0.2
2008-Aug-01 Fri 3.59 3.81 3.59 3.81 559,458 ### 95.1 95.1 0.3
2008-Jul-31 Thu 3.5 ### 3.4 3.55 289,285 491,784 ### ### ###
2008-Jul-30 Wed 3.48 ### 3.48 3.58 410,945 715,044 ### ### 0.3
2008-Jul-29 Tue ### 3.44 3.28 3.43 81.7 81.7 0.2
2008-Jul-28 Mon 3.4 3.44 ### ### 202,073 ### ### ### 0.0
2008-Jul-25 Fri 3.4 3.49 ### ### 30.2 30.2 0.0
2008-Jul-24 Thu 3.41 3.41 ### ### 166,343 ### 27.2 27.2 0.0
2008-Jul-23 Wed 3.23 3.41 3.21 3.41 90.9 90.9 ###
2008-Jul-22 Tue ### ### ### 3.21 126,442 0 ### ### ###
2008-Jul-21 Mon ### ### ### ### 405,528 0 92.9 92.9 0.0
2008-Jul-18 Fri ### 3.2 ### 3.2 610,278 976,444 ### ### 0.2
2008-Jul-17 Thu ### ### ### ### 257,981 0 ### ### 0.0
2008-Jul-16 Wed 3.2 3.2 ### ### 20.4 20.4 0.0
2008-Jul-15 Tue 3.2 3.2 ### ### 29.2 29.2 0.0
2008-Jul-14 Mon ### ### ### ### 354,983 0 29.3 29.3 0.0
2008-Jul-11 Fri ### 3.25 ### ### 71.5 71.5 0.0
2008-Jul-10 Thu 3.23 ### ### 3.22 38.0 38.0 0.2
2008-Jul-09 Wed ### ### 3.25 ### ### ### 0.0
2008-Jul-08 Tue ### ### 3.28 ### 43.8 43.8 0.0
2008-Jul-07 Mon ### ### ### ### 2,027,256 0 94.9 94.9 0.0
2008-Jul-04 Fri 3.29 ### 3.2 3.25 ### ### 0.2
2008-Jul-03 Thu ### ### ### ### 464,052 0 98.1 98.1 0.0
2008-Jul-02 Wed ### ### ### ### 444,243 0 ### ### 0.0
2008-Jul-01 Tue 3 ### ### ### 1,088,850 0 ### ### 0.0
2008-Jun-30 Mon 2.89 ### 2.88 ### 1,319,920 1,900,684 77.5 77.5 0.0
2008-Jun-27 Fri ### ### 2.87 ### 654,340 938,977 23.4 23.4 0.0
2008-Jun-26 Thu ### 3.22 ### ### 83.4 83.4 0.0
2008-Jun-25 Wed ### ### ### ### 1,396,270 0 ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 747,250 0 ### ### 0.0
2008-Jun-23 Mon 3.29 ### ### 3.25 36.7 36.7 0.2
2008-Jun-20 Fri 3.5 3.5 3.28 ### 932,253 ### ### ### 0.0
2008-Jun-19 Thu 3.4 3.45 3.25 3.43 76.1 76.1 0.2
2008-Jun-18 Wed 3.42 3.5 3.41 3.43 804,543 ### ### ### 0.2
2008-Jun-17 Tue ### ### 3.43 3.49 ### ### ###
2008-Jun-16 Mon 3.52 ### ### ### 746,587 0 ### ### 0.0
2008-Jun-13 Fri 3.55 ### 3.5 3.52 ### ### ###
2008-Jun-12 Thu ### ### 3.55 3.56 670,955 1,190,945 ### ### 0.3
2008-Jun-11 Wed 3.53 ### 3.5 ### ### ### 0.0
2008-Jun-10 Tue 3.55 ### 3.53 3.54 489,948 864,758 ### ### 0.3
2008-Jun-06 Fri 3.57 ### 3.55 ### 304,458 ### ### ### 0.0
2008-Jun-05 Thu 3.79 3.8 3.55 3.57 9.4 9.4 0.3
2008-Jun-04 Wed ### 3.79 ### ### 723,452 1,370,941 ### ### 0.0
2008-Jun-03 Tue 3.58 ### 3.58 ### 85.5 85.5 0.0
2008-Jun-02 Mon ### ### 3.57 3.58 31.6 31.6 0.3
2008-May-30 Fri 3.58 ### 3.58 ### ### ### 0.0
2008-May-29 Thu 3.52 ### 3.52 ### 868,579 ### ### ### 0.0
2008-May-28 Wed ### ### 3.51 3.55 20.2 20.2 ###
2008-May-27 Tue 3.58 ### 3.58 ### 219,256 ### ### ### 0.0
2008-May-26 Mon 3.53 ### 3.51 3.58 ### ### 0.3
2008-May-23 Fri ### ### 3.46 3.53 18.5 18.5 0.3
2008-May-22 Thu 3.58 3.76 3.58 3.76 272,887 ### ### ### 0.3
2008-May-21 Wed 3.54 ### 3.54 ### 352,329 623,622 ### ### 0.0
2008-May-20 Tue 3.5 ### 3.47 3.56 194,072 ### ### ### 0.3
2008-May-19 Mon 3.5 3.51 3.45 3.47 ### ### 0.2
2008-May-16 Fri 3.54 3.57 3.46 3.5 25.6 25.6 0.3
2008-May-15 Thu 3.54 3.58 3.48 3.53 409,744 ### 31.3 31.3 0.3
2008-May-14 Wed 3.57 ### 3.51 3.51 264,429 464,072 ### ### ###
2008-May-13 Tue 3.51 ### 3.5 ### ### ### 0.0
2008-May-12 Mon 3.55 3.58 3.51 3.55 453,477 1,607,575 68.4 68.4 ###
2008-May-09 Fri 3.51 3.56 3.46 3.54 ### ### 0.3
2008-May-08 Thu 3.5 ### 3.48 3.58 77.2 77.2 0.3
2008-May-07 Wed ### 3.75 3.58 ### ### ### 0.0
2008-May-06 Tue ### 3.78 ### ### ### ### 0.0
2008-May-05 Mon ### ### 3.57 ### 148,288 ### ### ### 0.0
2008-May-02 Fri ### 3.74 ### ### 316,172 591,241 30.9 30.9 0.0
2008-May-01 Thu 3.79 3.79 ### ### 183,755 ### 7.8 7.8 0.0
2008-Apr-30 Wed ### 3.75 3.55 ### ### ### 0.0
2008-Apr-29 Tue ### 3.79 3.59 ### ### ### 0.0
2008-Apr-28 Mon 3.7 3.72 ### ### 31.0 31.0 0.0
2008-Apr-24 Thu 3.71 3.79 ### ### 269,574 510,842 16.7 16.7 0.0
2008-Apr-23 Wed 3.7 3.73 ### 3.7 606,574 ### 66.4 66.4 0.3
2008-Apr-22 Tue 3.8 3.8 3.74 3.75 29.4 29.4 0.3
2008-Apr-21 Mon 3.87 3.87 3.78 3.79 ### ### ###
2008-Apr-18 Fri 3.75 3.85 ### 3.76 ### ### 0.3
2008-Apr-17 Thu 3.84 3.84 3.75 3.8 ### ### ###
2008-Apr-16 Wed ### 3.7 ### 3.7 ### ### 0.3
2008-Apr-15 Tue 3.58 3.87 3.5 ### 79.1 79.1 0.0
2008-Apr-14 Mon 3.52 3.55 ### 3.46 400,646 711,146 26.1 26.1 0.2
2008-Apr-11 Fri 3.77 3.77 3.51 ### 347,477 ### 13.7 13.7 0.0
2008-Apr-10 Thu 3.87 3.87 3.71 3.82 ### ### 0.3
2008-Apr-09 Wed ### ### 3.89 ### 27.0 27.0 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon 3.88 ### 3.88 ### 247,372 ### 79.6 79.6 0.0
2008-Apr-04 Fri ### ### 3.85 ### 516,651 994,553 ### ### 0.0
2008-Apr-03 Thu 3.86 ### 3.82 ### ### ### 0.0
2008-Apr-02 Wed 3.86 ### ### 3.85 634,080 0 39.2 39.2 0.3
2008-Apr-01 Tue 3.7 3.82 ### 3.81 ### ### 0.3
2008-Mar-31 Mon 3.73 3.73 ### ### 820,980 1,531,127 27.0 27.0 0.0
2008-Mar-28 Fri 3.82 3.86 3.7 3.74 395,726 1,495,844 18.6 18.6 0.3
2008-Mar-27 Thu 3.8 3.87 3.75 3.8 61.8 61.8 ###
2008-Mar-26 Wed ### ### 3.8 3.88 ### ### 0.3
2008-Mar-25 Tue 3.72 3.89 ### 3.89 598,957 1,164,971 88.4 88.4 0.3
2008-Mar-20 Thu 3.89 3.89 ### 3.72 1,480,972 ### 14.0 14.0 0.3
2008-Mar-19 Wed 3.88 3.89 3.71 3.8 ### ### ###
2008-Mar-18 Tue 3.84 3.88 ### 3.86 74.3 74.3 0.3
2008-Mar-17 Mon 3.82 3.87 ### 3.85 642,624 1,243,477 ### ### 0.3
2008-Mar-14 Fri 3.81 3.82 ### 3.82 512,224 978,347 ### ### 0.3
2008-Mar-13 Thu 3.75 3.89 3.75 3.89 392,657 1,499,949 92.2 92.2 0.3
2008-Mar-12 Wed 3.8 ### 3.8 3.89 83.3 83.3 0.3
2008-Mar-11 Tue 3.79 3.8 ### 3.75 641,655 1,219,144 43.0 43.0 0.3
2008-Mar-10 Mon ### 3.84 ### 3.75 ### ### 0.3
2008-Mar-07 Fri 3.89 3.89 ### 3.76 415,428 ### 21.6 21.6 0.3
2008-Mar-06 Thu 3.76 3.89 3.71 3.88 85.4 85.4 0.3
2008-Mar-05 Wed 3.85 3.85 3.75 3.8 34.9 34.9 ###
2008-Mar-04 Tue ### ### 3.8 3.8 260,886 495,683 16.5 16.5 ###
2008-Mar-03 Mon 3.78 ### 3.74 ### 254,670 ### 90.5 90.5 0.0
2008-Feb-29 Fri ### ### 3.77 3.81 231,678 ### 11.8 11.8 0.3
2008-Feb-28 Thu ### 4 ### ### 512,787 1,025,574 36.8 36.8 0.0
2008-Feb-27 Wed 3.84 ### 3.82 ### 571,951 1,092,426 84.8 84.8 0.0
2008-Feb-26 Tue 3.77 ### 3.76 3.85 ### ### 0.3
2008-Feb-25 Mon 3.77 3.77 3.72 3.77 ### ### ###
2008-Feb-22 Fri ### ### ### 3.77 84.9 84.9 ###
2008-Feb-21 Thu ### ### ### 3.88 ### ### 0.3
2008-Feb-20 Wed 3.81 3.81 3.57 3.7 ### ### 0.3
2008-Feb-19 Tue 3.79 3.85 3.71 3.81 217,658 822,747 72.5 72.5 0.3
2008-Feb-18 Mon 3.55 3.7 3.55 ### 226,744 821,947 85.4 85.4 0.0
2008-Feb-15 Fri 3.72 3.75 3.55 3.56 ### ### 0.3
2008-Feb-14 Thu ### ### ### 3.75 5.8 5.8 0.3
2008-Feb-13 Wed ### ### 3.52 ### 305,925 538,428 ### ### 0.0
2008-Feb-12 Tue ### ### 3.51 3.56 574,220 1,007,756 25.2 25.2 0.3
2008-Feb-11 Mon ### 3.73 ### ### 79,188 147,685 42.8 42.8 0.0
2008-Feb-08 Fri 3.56 3.79 3.56 ### 278,058 ### 80.3 80.3 0.0
2008-Feb-07 Thu ### 3.7 3.51 ### 252,986 ### 32.0 32.0 0.0
2008-Feb-06 Wed 3.86 3.86 3.54 3.74 18.5 18.5 0.3
2008-Feb-05 Tue ### ### 3.86 ### 211,583 408,355 81.1 81.1 0.0
2008-Feb-04 Mon ### 4 3.88 4 79.5 79.5 0.3
2008-Feb-01 Fri 3.87 ### 3.73 3.8 17.6 17.6 ###
2008-Jan-31 Thu ### 3.79 3.53 3.73 347,744 1,272,743 ### ### ###
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### 3.89 44.2 44.2 0.3
2008-Jan-25 Fri 3.5 4 3.46 4 ### ### 0.3
2008-Jan-24 Thu 3.46 3.48 ### 3.48 ### ### 0.2
2008-Jan-23 Wed ### ### ### 3.45 532,648 0 ### ### ###
2008-Jan-22 Tue 3.27 3.49 ### ### ### ### 0.0
2008-Jan-21 Mon 3.75 ### ### 3.8 ### ### ###
2008-Jan-18 Fri 3.76 3.84 3.54 3.78 456,151 ### ### ### 0.3
2008-Jan-17 Thu 3.85 ### 3.71 3.89 74.8 74.8 0.3
2008-Jan-16 Wed 3.88 3.89 3.72 3.74 22.6 22.6 0.3
2008-Jan-15 Tue 4 4 ### ### 241,182 ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### ### ### 89,470 0 74.0 74.0 0.0
2008-Jan-09 Wed ### ### 4 ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 455,928 0 27.2 27.2 0.0
2008-Jan-04 Fri ### ### ### ### 159,521 0 24.1 24.1 0.0
2008-Jan-03 Thu ### ### ### ### 133,653 0 75.3 75.3 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 80,521 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### 4.2 4 4.2 ### ### ###
2007-Dec-24 Mon ### ### ### ### 68,589 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 331,952 0 13.2 13.2 0.0
2007-Dec-20 Thu 4.25 4.26 ### 4.21 1,330,043 ### 33.4 33.4 ###
2007-Dec-19 Wed ### 4.2 ### 4.2 611,840 ### 80.4 80.4 ###
2007-Dec-18 Tue ### ### ### ### 472,473 0 78.7 78.7 0.0
2007-Dec-17 Mon 4.26 4.27 4 ### ### ### 0.0
2007-Dec-14 Fri ### ### 4.26 4.26 ### ### 0.3
2007-Dec-13 Thu 4.29 ### 4.25 4.27 36.7 36.7 ###
2007-Dec-12 Wed 4.25 4.28 ### 4.23 1,229,972 2,632,140 30.1 30.1 0.3
2007-Dec-11 Tue 4.29 ### 4.22 4.26 31.3 31.3 0.3
2007-Dec-10 Mon 4.29 ### 4.27 4.28 250,521 ### ### ### 0.3
2007-Dec-07 Fri 4.21 4.25 4.2 4.24 ### ### 0.3
2007-Dec-06 Thu 4.21 4.27 4.2 4.22 810,042 3,430,527 63.0 63.0 ###
2007-Dec-05 Wed 4.23 4.25 ### 4.2 32.3 32.3 ###
2007-Dec-04 Tue ### 4.25 ### 4.24 489,573 1,040,342 77.6 77.6 0.3
2007-Dec-03 Mon ### ### ### 4.2 ### ### ###
2007-Nov-30 Fri 4.4 4.4 4.23 ### 1,042,279 ### 15.5 15.5 0.0
2007-Nov-29 Thu ### 4.41 4.24 4.25 471,843 2,040,720 29.4 29.4 ###
2007-Nov-28 Wed 4.26 ### 4.22 4.25 ### ### ###
2007-Nov-27 Tue 4.2 ### 4.2 4.28 506,388 ### 81.5 81.5 0.3
2007-Nov-26 Mon ### ### 4.25 4.25 26.0 26.0 ###
2007-Nov-23 Fri ### ### 4.25 4.27 651,857 ### 31.5 31.5 ###
2007-Nov-22 Thu ### 4.4 4.2 4.2 509,272 ### 18.5 18.5 ###
2007-Nov-21 Wed 4.47 4.47 ### ### 372,822 833,257 17.7 17.7 0.0
2007-Nov-20 Tue 4.49 4.5 4.42 4.46 ### ### 0.3
2007-Nov-19 Mon 4.49 4.55 4.49 4.5 153,973 695,957 ### ### ###
2007-Nov-16 Fri 4.55 4.55 4.43 4.45 ### ### 0.3
2007-Nov-15 Thu 4.45 4.59 4.42 4.59 88.5 88.5 0.3
2007-Nov-14 Wed 4.53 4.55 4.43 4.45 21.6 21.6 0.3
2007-Nov-13 Tue 4.51 4.54 4.44 4.5 376,779 ### ### ### ###
2007-Nov-12 Mon 4.58 ### 4.45 4.46 362,651 ### ### ### 0.3
2007-Nov-09 Fri ### ### 4.56 4.59 521,428 1,188,855 ### ### 0.3
2007-Nov-08 Thu 4.55 ### 4.52 4.55 ### ### 0.3
2007-Nov-07 Wed 4.7 4.74 4.53 ### 17.3 17.3 0.0
2007-Nov-06 Tue 4.46 4.74 4.46 ### 94.5 94.5 0.0
2007-Nov-05 Mon 4.5 4.55 4.45 4.45 45.1 45.1 0.3
2007-Nov-02 Fri 4.56 ### 4.5 4.5 241,352 543,042 ### ### ###
2007-Nov-01 Thu 4.52 ### 4.52 ### 82.1 82.1 0.0
2007-Oct-31 Wed ### ### 4.49 4.57 ### ### ###
2007-Oct-30 Tue 4.53 ### 4.51 4.55 396,753 894,678 71.4 71.4 0.3
2007-Oct-29 Mon ### ### 4.51 4.55 217,521 ### 20.0 20.0 0.3
2007-Oct-26 Fri ### 4.76 4.57 ### 311,720 1,454,173 30.4 30.4 0.0
2007-Oct-25 Thu 4.7 4.76 ### ### 598,982 1,425,577 ### ### 0.0
2007-Oct-24 Wed ### ### ### ### 262,172 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### ### ### 0.0
2007-Oct-22 Mon ### 4.7 ### ### ### ### 0.0
2007-Oct-19 Fri 4.71 4.78 ### ### 687,458 1,643,024 ### ### 0.0
2007-Oct-18 Thu ### 4.84 ### 4.74 419,880 ### ### ### 0.3
2007-Oct-17 Wed ### ### 4.55 ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 78.8 78.8 0.0
2007-Oct-12 Fri ### ### 4.53 ### 300,051 ### ### ### 0.0
2007-Oct-11 Thu 4.55 ### 4.54 ### 409,971 ### 74.1 74.1 0.0
2007-Oct-10 Wed 4.45 4.57 4.45 4.55 84.3 84.3 0.3
2007-Oct-09 Tue 4.44 4.48 4.44 4.45 457,655 2,041,141 67.0 67.0 0.3
2007-Oct-08 Mon 4.45 4.47 4.44 4.45 67.7 67.7 0.3
2007-Oct-05 Fri 4.42 4.45 4.4 4.43 63.8 63.8 ###
2007-Oct-04 Thu ### 4.44 ### 4.42 410,529 911,374 78.1 78.1 0.3
2007-Oct-03 Wed ### 4.43 ### ### ### ### 0.0
2007-Oct-02 Tue 4.44 4.45 ### ### ### ### 0.0
2007-Oct-01 Mon 4.4 4.44 4.4 4.44 53,878 238,140 76.1 76.1 0.3
2007-Sep-28 Fri 4.44 4.45 ### 4.41 25.7 25.7 ###
2007-Sep-27 Thu 4.41 4.46 4.4 4.42 ### ### 0.3
2007-Sep-26 Wed ### 4.45 ### 4.45 144,088 ### ### ### 0.3
2007-Sep-25 Tue 4.42 4.44 ### ### ### ### 0.0
2007-Sep-24 Mon ### 4.42 ### ### 27.0 27.0 0.0
2007-Sep-21 Fri ### 4.4 ### ### 69.8 69.8 0.0
2007-Sep-20 Thu 4.47 4.47 ### ### 1,210,387 ### 14.8 14.8 0.0


<< Previous 1 2 3 4 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 2025-06-09 05:50:13 thru 2025-06-09 05:50:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000