Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-Jun-08 12:44:31 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for MMS .. Friday 11th April 2025

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-May-01 Wed 15.25 15.74 15.25 ### 135,048 ### 80.3 80.3 0.0
2013-Apr-30 Tue ### ### 15.25 15.26 ### ### ###
2013-Apr-29 Mon ### ### 15.54 15.8 ### ### 1.1
2013-Apr-26 Fri ### ### ### 15.52 82.7 82.7 1.1
2013-Apr-24 Wed ### 15.51 14.81 15.4 78.3 78.3 ###
2013-Apr-23 Tue 14.77 15.2 14.77 ### 146,088 2,189,128 81.1 81.1 0.0
2013-Apr-22 Mon ### ### 14.7 14.84 ### ### ###
2013-Apr-19 Fri 14.56 ### 14.4 ### 131,921 ### ### ### 0.0
2013-Apr-18 Thu ### ### 14.49 14.56 27.0 27.0 ###
2013-Apr-17 Wed ### ### 14.84 ### 163,082 ### 30.7 30.7 0.0
2013-Apr-16 Tue 14.71 ### 14.71 ### 327,649 2,409,858 ### ### 0.0
2013-Apr-15 Mon 14.72 14.79 14.58 14.71 ### ### ###
2013-Apr-12 Fri 14.72 14.89 14.59 14.8 229,272 ### ### ### 1.1
2013-Apr-11 Thu 14.54 14.86 14.52 14.76 ### ### 1.1
2013-Apr-10 Wed 14.57 ### ### 14.5 25.1 25.1 1.0
2013-Apr-09 Tue 14.56 14.76 14.26 14.55 187,081 2,714,545 ### ### ###
2013-Apr-08 Mon 14.25 14.76 14.22 ### ### ### 0.0
2013-Apr-05 Fri 14.21 14.48 ### 14.25 185,026 1,339,588 72.0 72.0 1.0
2013-Apr-04 Thu 14.25 14.46 ### ### 243,273 ### ### ### 0.0
2013-Apr-03 Wed 14.7 14.75 14.28 14.28 250,458 ### 19.4 19.4 ###
2013-Apr-02 Tue ### ### 14.55 14.73 ### ### 1.1
2013-Mar-28 Thu ### ### ### 14.7 186,488 0 ### ### ###
2013-Mar-27 Wed ### ### ### ### 215,453 0 ### ### 0.0
2013-Mar-26 Tue 14.5 ### ### ### 221,720 0 ### ### 0.0
2013-Mar-25 Mon 14.53 14.72 14.4 14.49 31.5 31.5 ###
2013-Mar-22 Fri ### ### ### 14.53 624,387 0 89.7 89.7 1.0
2013-Mar-21 Thu ### ### ### 14.25 ### ### 1.0
2013-Mar-20 Wed 14.46 14.54 14.26 ### ### ### 0.0
2013-Mar-19 Tue ### 14.83 14.47 14.5 277,877 ### ### ### 1.0
2013-Mar-18 Mon 14.88 ### 14.52 ### ### ### 0.0
2013-Mar-15 Fri ### ### 14.7 ### 214,272 ### 66.5 66.5 0.0
2013-Mar-14 Thu ### ### 14.86 ### 166,326 ### ### ### 0.0
2013-Mar-13 Wed ### ### 14.85 ### 132,277 982,156 ### ### 0.0
2013-Mar-12 Tue ### ### ### 15.24 81.0 81.0 1.1
2013-Mar-11 Mon ### 15.41 15.24 15.27 ### ### ###
2013-Mar-08 Fri 15.25 15.5 ### 15.45 184,450 1,429,487 76.7 76.7 ###
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### ### 242,845 0 72.4 72.4 0.0
2013-Mar-05 Tue ### 15.25 ### ### ### ### 0.0
2013-Mar-04 Mon 14.82 ### 14.76 ### 141,020 1,040,727 ### ### 0.0
2013-Mar-01 Fri ### ### 14.89 15.24 153,172 ### 80.0 80.0 1.1
2013-Feb-28 Thu 15.77 15.77 ### ### 13.6 13.6 0.0
2013-Feb-27 Wed 14.8 15.53 14.76 15.41 381,870 5,783,421 ### ### ###
2013-Feb-26 Tue 14.8 ### ### 14.89 1,159,125 0 ### ### ###
2013-Feb-25 Mon ### ### ### 14.87 245,522 0 82.9 82.9 1.1
2013-Feb-22 Fri 14.4 ### ### 14.41 62.2 62.2 ###
2013-Feb-21 Thu 13.86 ### 13.81 13.89 ### ### 1.0
2013-Feb-20 Wed ### ### 13.7 13.7 2.4 2.4 1.0
2013-Feb-19 Tue ### 14.85 ### 14.84 165,887 ### ### ### ###
2013-Feb-18 Mon 14.76 ### ### 14.84 229,088 0 75.7 75.7 ###
2013-Feb-15 Fri 14.4 14.76 14.23 ### 319,188 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### 14.4 187,959 0 70.5 70.5 1.0
2013-Feb-13 Wed ### 14.71 ### 14.5 79.5 79.5 1.0
2013-Feb-12 Tue 14.2 ### ### ### 76.1 76.1 0.0
2013-Feb-11 Mon 14.2 14.2 ### ### ### ### 0.0
2013-Feb-08 Fri ### 14.29 ### 14.2 82.4 82.4 1.0
2013-Feb-07 Thu 13.82 ### 13.78 ### 97,084 ### 80.0 80.0 0.0
2013-Feb-06 Wed ### ### 13.79 ### 28.1 28.1 0.0
2013-Feb-05 Tue ### ### 13.56 ### ### ### 0.0
2013-Feb-04 Mon ### ### 13.79 13.85 36.5 36.5 ###
2013-Feb-01 Fri 13.83 ### 13.75 13.85 159,176 ### 65.2 65.2 ###
2013-Jan-31 Thu ### 13.76 ### 13.76 ### ### 1.0
2013-Jan-30 Wed 13.45 13.54 13.25 13.44 214,273 2,870,186 ### ### ###
2013-Jan-29 Tue 13.72 13.79 13.5 ### 110,442 1,506,981 ### ### 0.0
2013-Jan-25 Fri 13.72 13.77 13.45 13.49 151,580 ### ### ### ###
2013-Jan-24 Thu 13.25 13.83 13.25 13.72 101,783 1,378,141 ### ### ###
2013-Jan-23 Wed 13.44 ### 13.44 13.53 ### ### ###
2013-Jan-22 Tue 13.46 13.55 ### 13.5 ### ### 1.0
2013-Jan-21 Mon 13.47 ### 13.44 ### 78.5 78.5 0.0
2013-Jan-18 Fri 13.5 13.51 13.41 13.47 ### ### 1.0
2013-Jan-17 Thu 13.74 13.79 13.45 13.49 18.6 18.6 ###
2013-Jan-16 Wed ### 13.49 ### 13.42 ### ### 1.0
2013-Jan-15 Tue ### ### ### ### 14.9 14.9 0.0
2013-Jan-14 Mon 13.86 13.87 ### ### 323,924 ### ### ### 0.0
2013-Jan-11 Fri ### ### 13.77 ### ### ### 0.0
2013-Jan-10 Thu 13.88 ### ### ### 78,788 0 ### ### 0.0
2013-Jan-09 Wed 13.76 ### 13.76 ### 130,822 900,055 ### ### 0.0
2013-Jan-08 Tue ### ### 13.73 13.76 72,885 500,355 ### ### 1.0
2013-Jan-07 Mon ### ### 13.84 ### ### ### 0.0
2013-Jan-04 Fri ### ### 13.87 ### 80.5 80.5 0.0
2013-Jan-03 Thu ### ### 13.87 ### 140,079 971,447 ### ### 0.0
2013-Jan-02 Wed 13.88 ### 13.87 ### 158,153 ### 65.6 65.6 0.0
2012-Dec-31 Mon ### ### 13.77 13.88 25.9 25.9 ###
2012-Dec-28 Fri ### ### ### ### 139,657 0 86.9 86.9 0.0
2012-Dec-27 Thu ### 13.78 ### ### ### ### 0.0
2012-Dec-24 Mon 13.49 13.71 13.43 ### 63,378 ### 79.6 79.6 0.0
2012-Dec-21 Fri 13.84 13.84 13.27 13.55 ### ### 1.0
2012-Dec-20 Thu ### ### 13.42 13.47 283,845 ### ### ### 1.0
2012-Dec-19 Wed 13.73 13.89 ### 13.87 160,629 ### ### ### ###
2012-Dec-18 Tue 13.82 13.87 ### ### 313,670 ### 19.3 19.3 0.0
2012-Dec-17 Mon 13.7 ### 13.56 13.79 ### ### 1.0
2012-Dec-14 Fri 13.5 ### ### ### 71,352 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### 13.51 22.6 22.6 ###
2012-Dec-12 Wed ### 13.7 ### ### 212,743 1,457,289 ### ### 0.0
2012-Dec-11 Tue ### 13.29 ### 13.23 142,472 946,726 76.2 76.2 0.9
2012-Dec-10 Mon ### ### ### ### 22.6 22.6 0.0
2012-Dec-07 Fri ### ### ### ### 296,772 0 ### ### 0.0
2012-Dec-06 Thu ### 13.2 ### ### 367,749 2,427,143 ### ### 0.0
2012-Dec-05 Wed ### 13.28 ### ### 201,259 1,336,359 ### ### 0.0
2012-Dec-04 Tue 13.2 13.24 ### ### 225,381 1,492,022 37.8 37.8 0.0
2012-Dec-03 Mon 13.41 13.41 ### ### 192,329 ### 16.5 16.5 0.0
2012-Nov-30 Fri 13.4 13.43 ### ### 22.4 22.4 0.0
2012-Nov-29 Thu ### 13.46 ### ### 86.9 86.9 0.0
2012-Nov-28 Wed 12.84 ### ### ### 121,423 0 ### ### 0.0
2012-Nov-27 Tue ### ### 12.73 12.74 217,048 ### 17.5 17.5 ###
2012-Nov-26 Mon ### ### 12.75 ### 177,178 ### 31.1 31.1 0.0
2012-Nov-23 Fri ### ### 12.5 ### 68.9 68.9 0.0
2012-Nov-22 Thu 12.53 ### 12.52 12.86 153,579 ### ### ### 0.9
2012-Nov-21 Wed 12.55 12.57 12.43 12.5 215,880 ### ### ### 0.9
2012-Nov-20 Tue 12.53 ### 12.48 12.5 ### ### 0.9
2012-Nov-19 Mon ### 12.5 ### 12.49 77.2 77.2 0.9
2012-Nov-16 Fri ### 12.43 ### ### 158,170 983,026 79.3 79.3 0.0
2012-Nov-15 Thu 12.2 12.29 ### 12.23 ### ### ###
2012-Nov-14 Wed 12.41 12.53 ### 12.46 235,723 ### 78.6 78.6 0.9
2012-Nov-13 Tue 12.29 12.48 12.26 12.45 ### ### ###
2012-Nov-12 Mon ### ### ### 12.21 279,344 0 21.0 21.0 0.9
2012-Nov-09 Fri 12.25 12.47 12.22 ### ### ### 0.0
2012-Nov-08 Thu ### ### ### 12.28 153,671 0 25.8 25.8 0.9
2012-Nov-07 Wed 12.48 12.51 ### ### 136,247 852,224 ### ### 0.0
2012-Nov-06 Tue 12.54 12.54 12.4 12.46 ### ### 0.9
2012-Nov-05 Mon ### ### 12.56 12.57 14.3 14.3 0.9
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 12.73 ### 12.71 ### ### ### 0.0
2012-Oct-30 Tue 12.71 ### 12.58 ### ### ### 0.0
2012-Oct-29 Mon 12.8 12.8 12.71 12.76 29.2 29.2 ###
2012-Oct-26 Fri 12.75 12.8 12.7 12.76 77.6 77.6 ###
2012-Oct-25 Thu ### ### 12.54 12.7 ### ### 0.9
2012-Oct-24 Wed ### ### 12.84 12.84 348,341 2,236,349 24.2 24.2 0.9
2012-Oct-23 Tue ### ### ### ### 118,426 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 245,149 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 221,885 0 63.6 63.6 0.0
2012-Oct-18 Thu ### ### 12.85 ### 80,020 514,128 71.1 71.1 0.0
2012-Oct-17 Wed ### ### 12.85 ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 75.3 75.3 0.0
2012-Oct-15 Mon ### ### ### ### 76.0 76.0 0.0
2012-Oct-12 Fri 12.83 ### 12.76 12.8 26.3 26.3 0.9
2012-Oct-11 Thu 12.72 12.81 12.7 12.71 91,928 1,172,541 29.5 29.5 0.9
2012-Oct-10 Wed 12.81 12.85 12.7 12.71 24.0 24.0 0.9
2012-Oct-09 Tue 12.8 ### 12.8 12.84 204,127 ### 67.4 67.4 0.9
2012-Oct-08 Mon ### 12.87 ### 12.77 23,272 149,755 81.0 81.0 0.9
2012-Oct-05 Fri 12.52 ### 12.5 ### 71.6 71.6 0.0
2012-Oct-04 Thu 12.54 ### 12.48 12.56 ### ### 0.9
2012-Oct-03 Wed 12.2 12.53 12.2 12.46 75,184 929,650 ### ### 0.9
2012-Oct-02 Tue 12.2 12.24 ### 12.21 214,147 1,310,579 62.5 62.5 0.9
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri 12.21 ### ### ### 73,970 0 25.1 25.1 0.0
2012-Sep-27 Thu 12.2 ### ### 12.29 ### ### 0.9
2012-Sep-26 Wed 12.2 12.22 ### 12.2 85,976 ### ### ### ###
2012-Sep-25 Tue ### 12.28 ### 12.23 38,889 238,778 85.8 85.8 ###
2012-Sep-24 Mon ### ### ### ### 55,657 0 ### ### 0.0
2012-Sep-21 Fri 12.29 ### ### 12.25 125,155 0 26.7 26.7 0.9
2012-Sep-20 Thu 12.29 12.29 ### 12.2 26.0 26.0 ###
2012-Sep-19 Wed 12.44 12.44 ### 12.2 14.5 14.5 ###
2012-Sep-18 Tue 12.45 12.45 12.26 ### 22.1 22.1 0.0
2012-Sep-17 Mon 12.45 12.45 12.29 ### ### ### 0.0
2012-Sep-14 Fri ### 12.49 ### 12.4 77,088 ### ### ### 0.9
2012-Sep-13 Thu 12.5 12.55 12.26 ### ### ### 0.0
2012-Sep-12 Wed ### 12.53 ### 12.53 74.1 74.1 ###
2012-Sep-11 Tue 12.5 12.5 12.27 ### 71,320 ### ### ### 0.0
2012-Sep-10 Mon ### 12.55 12.22 12.5 ### ### 0.9
2012-Sep-07 Fri 12.29 ### ### 12.22 28.6 28.6 0.9
2012-Sep-06 Thu 12.25 ### 12.23 12.27 68.9 68.9 ###
2012-Sep-05 Wed ### 12.4 12.22 ### 98,273 1,209,740 ### ### 0.0
2012-Sep-04 Tue 12.45 12.47 12.23 12.4 180,271 2,226,346 34.4 34.4 0.9
2012-Sep-03 Mon 12.27 12.47 ### 12.4 78.7 78.7 0.9
2012-Aug-31 Fri 11.75 12.48 11.75 12.48 ### ### ###
2012-Aug-30 Thu ### ### 11.77 ### ### ### 0.0
2012-Aug-29 Wed ### ### 11.8 ### 214,324 ### ### ### 0.0
2012-Aug-28 Tue ### ### ### 11.76 4,307,527 0 19.3 19.3 0.8
2012-Aug-27 Mon ### ### ### 11.77 280,645 0 ### ### ###
2012-Aug-24 Fri ### ### 11.75 11.75 452,827 2,660,358 15.8 15.8 ###
2012-Aug-23 Thu ### 12.29 ### ### 193,086 ### ### ### 0.0
2012-Aug-22 Wed 12.56 ### ### 12.2 13.1 13.1 ###
2012-Aug-21 Tue ### 12.22 ### 12.22 69,774 ### ### ### 0.9
2012-Aug-20 Mon 11.88 ### 11.86 ### 242,783 ### ### ### 0.0
2012-Aug-17 Fri 11.52 11.85 11.52 11.85 476,687 5,570,087 ### ### ###
2012-Aug-16 Thu 11.5 11.72 11.5 11.58 76.1 76.1 0.8
2012-Aug-15 Wed ### 11.71 11.49 11.58 26.3 26.3 0.8
2012-Aug-14 Tue 11.81 11.81 ### ### ### ### 0.0
2012-Aug-13 Mon 11.86 ### 11.76 11.82 86,427 ### 29.5 29.5 0.8
2012-Aug-10 Fri 11.78 11.85 ### 11.8 84,042 497,948 73.1 73.1 0.8
2012-Aug-09 Thu ### 11.85 ### 11.8 30,228 ### 77.1 77.1 0.8
2012-Aug-08 Wed ### 11.85 11.54 ### ### ### 0.0
2012-Aug-07 Tue 11.51 ### ### ### 32,241 0 ### ### 0.0
2012-Aug-06 Mon 11.56 11.77 11.5 11.51 26.5 26.5 0.8
2012-Aug-03 Fri ### ### 11.41 11.5 ### ### ###
2012-Aug-02 Thu 11.7 11.85 ### 11.71 66.2 66.2 ###
2012-Aug-01 Wed 11.85 11.87 11.7 11.84 132,326 ### 31.0 31.0 0.8
2012-Jul-30 Mon ### 11.85 ### 11.83 83.5 83.5 0.8
2012-Jul-27 Fri ### 11.7 11.52 ### ### ### 0.0
2012-Jul-26 Thu ### ### 11.29 ### 89.3 89.3 0.0
2012-Jul-25 Wed 11.53 11.55 ### 11.42 ### ### 0.8
2012-Jul-24 Tue 11.55 ### 11.43 11.5 29.8 29.8 ###
2012-Jul-23 Mon 11.54 11.54 11.41 11.5 29,244 335,574 ### ### ###
2012-Jul-20 Fri 11.4 11.7 ### 11.54 ### ### 0.8
2012-Jul-19 Thu ### 11.4 ### 11.4 34,976 ### 84.4 84.4 0.8
2012-Jul-18 Wed 11.45 11.45 ### 11.21 36,056 206,420 ### ### ###
2012-Jul-17 Tue ### 11.46 11.25 ### ### ### 0.0
2012-Jul-13 Fri 11.29 ### 11.26 ### 54,176 ### 73.2 73.2 0.0
2012-Jul-12 Thu ### ### ### 11.29 78,556 0 ### ### ###
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon 10.86 ### 10.85 10.85 97,540 529,154 37.4 37.4 0.8
2012-Jul-06 Fri ### ### 10.77 10.86 ### ### 0.8
2012-Jul-05 Thu 11.4 11.4 ### ### ### ### 0.0
2012-Jul-04 Wed 11.72 11.79 11.23 11.4 186,956 ### ### ### 0.8
2012-Jul-03 Tue 11.8 11.82 11.71 11.82 66,226 779,148 ### ### 0.8
2012-Jul-02 Mon 11.85 ### 11.75 11.8 35,150 ### 28.4 28.4 0.8
2012-Jun-29 Fri 11.7 11.82 ### 11.82 64,627 381,945 ### ### 0.8
2012-Jun-28 Thu ### 11.72 11.5 11.7 ### ### 0.8
2012-Jun-27 Wed 11.4 ### ### ### 81.1 81.1 0.0
2012-Jun-26 Tue ### 11.4 11.24 ### ### ### 0.0
2012-Jun-25 Mon 11.28 11.4 11.28 11.29 ### ### ###
2012-Jun-22 Fri ### ### ### 11.26 91,584 0 ### ### 0.8
2012-Jun-21 Thu ### 11.4 ### 11.21 ### ### ###
2012-Jun-20 Wed 11.55 11.56 ### ### ### ### 0.0
2012-Jun-19 Tue 11.74 11.74 11.5 11.55 18.8 18.8 0.8
2012-Jun-18 Mon 11.5 11.75 11.45 11.74 82.6 82.6 0.8
2012-Jun-15 Fri ### 11.59 ### 11.5 205,623 1,191,585 ### ### ###
2012-Jun-14 Thu ### ### ### ### 171,458 0 ### ### 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 10.85 ### 10.83 ### 85,741 464,287 ### ### 0.0
2012-Jun-08 Fri ### ### 10.82 ### 38.1 38.1 0.0
2012-Jun-07 Thu ### ### ### ### 108,950 0 31.7 31.7 0.0
2012-Jun-06 Wed ### ### 10.89 ### 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 56,589 0 ### ### 0.0
2012-Jun-04 Mon ### ### 10.87 ### 125,040 ### 42.4 42.4 0.0
2012-Jun-01 Fri ### ### ### ### 113,427 0 ### ### 0.0
2012-May-31 Thu ### ### 10.84 ### 74.7 74.7 0.0
2012-May-30 Wed 10.85 ### 10.82 ### ### ### 0.0
2012-May-29 Tue 10.59 10.8 10.56 10.8 ### ### ###
2012-May-28 Mon 10.8 10.82 10.52 10.54 56,652 604,476 ### ### 0.8
2012-May-25 Fri ### ### ### 10.85 ### ### 0.8
2012-May-24 Thu 10.55 ### 10.55 ### ### ### 0.0
2012-May-23 Wed 10.45 10.55 10.42 10.54 38,157 400,076 85.9 85.9 0.8
2012-May-22 Tue 10.2 10.5 10.2 10.47 28,050 ### 83.4 83.4 0.7
2012-May-21 Mon 10.26 ### ### ### 48,881 0 ### ### 0.0
2012-May-18 Fri 10.27 ### ### 10.24 ### ### ###
2012-May-17 Thu ### ### ### 10.24 119,428 0 ### ### ###
2012-May-16 Wed ### ### ### ### 75,224 0 90.7 90.7 0.0
2012-May-15 Tue 10.45 10.47 9.8 ### 205,527 ### 19.2 19.2 0.0
2012-May-14 Mon 10.59 ### 10.49 10.52 28.5 28.5 ###
2012-May-11 Fri 10.51 10.59 10.45 10.59 51,829 545,241 76.7 76.7 ###
2012-May-10 Thu 10.57 10.57 10.4 10.5 20.4 20.4 0.8
2012-May-09 Wed 10.47 10.53 10.46 10.47 116,154 ### ### ### 0.7
2012-May-08 Tue 10.4 10.5 ### 10.44 74.9 74.9 0.7
2012-May-07 Mon 10.44 10.44 ### 10.4 46.5 46.5 0.7
2012-May-04 Fri ### ### 10.51 10.58 59,583 ### ### ### 0.8
2012-May-03 Thu ### ### 10.52 10.7 ### ### 0.8
2012-May-02 Wed ### ### 10.83 10.87 85,478 ### ### ### ###
2012-May-01 Tue ### ### ### ### 58,382 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### 187,389 0 76.9 76.9 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### 10.87 ### 23.2 23.2 0.0
2012-Apr-23 Mon ### ### ### ### 86,541 0 79.2 79.2 0.0
2012-Apr-20 Fri ### ### 10.81 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 28.0 28.0 0.0
2012-Apr-18 Wed ### ### 10.87 ### 72.2 72.2 0.0
2012-Apr-17 Tue 10.81 ### 10.8 ### 83.7 83.7 0.0
2012-Apr-16 Mon 10.8 10.84 10.7 10.8 77,921 ### ### ### ###
2012-Apr-13 Fri ### ### 10.77 10.79 ### ### ###
2012-Apr-12 Thu 10.73 ### ### 10.88 ### ### 0.8
2012-Apr-11 Wed ### 10.78 10.55 10.74 80.0 80.0 0.8
2012-Apr-10 Tue 10.7 10.88 10.7 10.74 51,077 551,120 79.8 79.8 0.8
2012-Apr-05 Thu 10.58 ### 10.58 10.89 80,521 425,956 ### ### 0.8
2012-Apr-04 Wed ### 10.84 10.59 10.7 74.6 74.6 0.8
2012-Apr-03 Tue 10.75 10.75 10.59 ### 78,941 ### 22.8 22.8 0.0
2012-Apr-02 Mon ### ### ### ### 99,150 0 ### ### 0.0
2012-Mar-30 Fri 10.74 ### 10.71 ### 289,781 1,551,777 ### ### 0.0
2012-Mar-29 Thu ### 10.7 10.51 10.7 81.7 81.7 0.8
2012-Mar-28 Wed ### 10.7 10.46 ### 21.8 21.8 0.0
2012-Mar-27 Tue ### 10.74 ### 10.7 51,424 276,146 73.3 73.3 0.8
2012-Mar-26 Mon ### ### 10.56 ### 57,955 ### 72.3 72.3 0.0
2012-Mar-23 Fri 10.48 ### 10.45 10.57 44,650 ### 75.6 75.6 0.8
2012-Mar-22 Thu 10.58 10.7 10.51 10.55 400,882 4,251,353 29.2 29.2 ###
2012-Mar-21 Wed ### 10.74 ### ### 390,427 ### 72.0 72.0 0.0
2012-Mar-20 Tue ### ### ### ### 89.5 89.5 0.0
2012-Mar-19 Mon ### 10.48 ### 10.4 194,475 1,019,049 ### ### 0.7
2012-Mar-16 Fri 10.42 10.46 ### ### ### ### 0.0
2012-Mar-15 Thu 10.4 10.46 ### 10.43 ### ### 0.7
2012-Mar-14 Wed ### 10.49 10.2 10.41 135,177 ### 77.1 77.1 ###
2012-Mar-13 Tue ### 10.27 ### 10.25 173,851 892,724 ### ### 0.7
2012-Mar-12 Mon ### ### ### ### 74.3 74.3 0.0
2012-Mar-09 Fri ### 10.25 ### ### 24.4 24.4 0.0
2012-Mar-08 Thu 9.7 ### 9.7 ### 92.0 92.0 0.0
2012-Mar-07 Wed ### ### 9.46 9.82 140,983 666,849 29.5 29.5 ###
2012-Mar-06 Tue ### ### ### ### 237,678 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 209,677 0 ### ### 0.0
2012-Mar-02 Fri ### ### 9.85 ### 151,026 ### 19.8 19.8 0.0
2012-Mar-01 Thu 9.86 ### 9.85 ### ### ### 0.0
2012-Feb-29 Wed 9.74 ### 9.73 9.85 ### ### ###
2012-Feb-28 Tue ### 9.75 ### ### 77.3 77.3 0.0
2012-Feb-27 Mon ### ### ### ### 281,151 0 ### ### 0.0
2012-Feb-24 Fri ### ### 9.28 ### ### ### 0.0
2012-Feb-23 Thu ### 9.4 ### ### ### ### 0.0
2012-Feb-22 Wed 9.5 9.59 9.26 ### 412,940 3,891,959 13.2 13.2 0.0
2012-Feb-21 Tue 9.27 9.41 ### ### 71.9 71.9 0.0
2012-Feb-20 Mon 9.25 ### ### 9.26 66.5 66.5 ###
2012-Feb-17 Fri ### ### 9.25 9.25 ### ### ###
2012-Feb-16 Thu ### ### 9.28 9.28 ### ### 0.7
2012-Feb-15 Wed ### 9.4 ### ### ### ### 0.0
2012-Feb-14 Tue ### 9.42 ### ### ### ### 0.0
2012-Feb-13 Mon 9.22 9.4 9.22 ### 158,787 ### 75.6 75.6 0.0
2012-Feb-10 Fri 9.4 9.4 9.22 9.28 ### ### 0.7
2012-Feb-09 Thu ### ### 9.24 9.26 27.9 27.9 ###
2012-Feb-08 Wed ### 9.4 ### ### ### ### 0.0
2012-Feb-07 Tue ### 9.4 9.26 ### 43,577 406,573 ### ### 0.0
2012-Feb-06 Mon ### ### 9.29 ### 72.6 72.6 0.0
2012-Feb-03 Fri ### ### 9.22 ### 70.8 70.8 0.0
2012-Feb-02 Thu ### 9.42 9.23 ### 29.7 29.7 0.0
2012-Feb-01 Wed ### 9.46 ### 9.4 31,373 ### ### ### ###
2012-Jan-31 Tue 9.28 9.49 ### 9.29 72.3 72.3 ###
2012-Jan-30 Mon 9 ### 9 ### 57,023 ### 91.6 91.6 0.0
2012-Jan-27 Fri 8.75 9 8.75 9 ### ### 0.6
2012-Jan-25 Wed ### 8.76 8.56 8.76 ### ### 0.6
2012-Jan-24 Tue 8.71 8.72 8.57 ### 8,921 77,122 ### ### 0.0
2012-Jan-23 Mon 8.74 8.8 8.5 8.5 ### ### 0.6
2012-Jan-20 Fri 8.85 8.85 8.72 8.72 ### ### 0.6
2012-Jan-19 Thu 8.59 8.87 8.49 8.86 61,725 535,773 91.0 91.0 0.6
2012-Jan-18 Wed ### ### 8.47 8.47 27,043 114,527 ### ### ###
2012-Jan-17 Tue ### ### 8.57 ### 60.2 60.2 0.0
2012-Jan-16 Mon 8.55 ### 8.47 ### ### ### 0.0
2012-Jan-13 Fri 8.42 ### 8.41 8.5 ### ### 0.6
2012-Jan-12 Thu 8.43 8.48 8.42 8.48 15,556 131,448 ### ### 0.6
2012-Jan-11 Wed 8.42 8.5 8.4 8.44 65.8 65.8 0.6
2012-Jan-10 Tue 8.59 8.59 8.4 8.43 12,786 ### ### ### 0.6
2012-Jan-09 Mon ### ### 8.51 8.55 30.0 30.0 ###
2012-Jan-06 Fri 8.56 ### 8.56 8.57 ### ### 0.6
2012-Jan-05 Thu ### ### 8.56 ### 50,641 216,743 ### ### 0.0
2012-Jan-04 Wed ### 8.7 8.445 ### ### ### 0.0
2012-Jan-03 Tue 8.5 8.54 8.43 8.54 ### ### ###
2011-Dec-30 Fri ### 8.59 ### 8.59 34,442 147,928 88.7 88.7 ###
2011-Dec-29 Thu ### 8.42 ### ### 77.6 77.6 0.0
2011-Dec-28 Wed ### ### ### ### 9.5 9.5 0.0
2011-Dec-23 Fri 8.42 ### 8.4 ### 84.6 84.6 0.0
2011-Dec-22 Thu 8.59 8.7 8.41 8.44 20.4 20.4 0.6
2011-Dec-21 Wed ### 8.59 ### 8.59 87.6 87.6 ###
2011-Dec-20 Tue 8.23 ### 8.23 ### ### ### 0.0
2011-Dec-19 Mon 8.55 8.55 ### 8.22 24.9 24.9 0.6
2011-Dec-16 Fri 8.82 8.82 8.55 ### 19,676 170,886 ### ### 0.0
2011-Dec-15 Thu 8.8 8.8 ### 8.72 ### ### 0.6
2011-Dec-14 Wed ### 8.89 ### 8.82 18,645 82,877 82.4 82.4 ###
2011-Dec-13 Tue ### 8.85 8.41 8.58 58,728 506,822 ### ### 0.6
2011-Dec-12 Mon 8.7 ### ### 8.8 83.5 83.5 0.6
2011-Dec-09 Fri 8.76 8.85 8.49 ### 24.5 24.5 0.0
2011-Dec-08 Thu ### ### 8.81 ### 64,779 285,351 ### ### 0.0
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue 9.25 ### ### ### 94,476 0 25.6 25.6 0.0
2011-Dec-05 Mon ### 9.26 8.8 9.26 ### ### ###
2011-Dec-02 Fri 8.8 ### ### ### ### ### 0.0
2011-Dec-01 Thu 8.82 ### 8.75 8.87 100,325 438,921 ### ### ###
2011-Nov-30 Wed ### 8.73 ### 8.71 37,145 ### ### ### 0.6
2011-Nov-29 Tue 8.45 8.48 ### 8.45 19,825 84,058 71.7 71.7 ###
2011-Nov-28 Mon ### 8.52 8 8.48 48,383 399,643 94.1 94.1 0.6
2011-Nov-25 Fri 8.58 8.58 ### ### 97,524 418,377 6.5 6.5 0.0
2011-Nov-24 Thu 8.79 8.83 8.52 8.58 2,055,686 17,833,076 16.4 16.4 0.6
2011-Nov-23 Wed 8.85 ### 8.79 ### 87,172 383,120 ### ### 0.0
2011-Nov-22 Tue 8.75 8.8 8.51 8.8 74.1 74.1 0.6
2011-Nov-21 Mon ### ### 8.82 8.85 ### ### 0.6
2011-Nov-18 Fri ### ### 8.85 ### 23,582 104,350 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 24.3 24.3 0.0
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### 9.2 ### 9.2 78,546 ### 82.6 82.6 0.7
2011-Nov-14 Mon ### ### ### ### ### ### 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 49,470 0 18.4 18.4 0.0
2011-Nov-09 Wed ### ### ### ### 70,781 0 76.2 76.2 0.0
2011-Nov-08 Tue ### ### ### ### 70,945 0 ### ### 0.0
2011-Nov-07 Mon ### ### 8.82 ### 62,328 ### ### ### 0.0
2011-Nov-04 Fri 9.28 9.4 ### ### 360,841 1,695,952 8.9 8.9 0.0
2011-Nov-03 Thu ### ### 9.2 9.26 30.1 30.1 ###
2011-Nov-02 Wed 9.44 9.44 ### ### 30,258 ### ### ### 0.0
2011-Nov-01 Tue 9.5 ### 9.43 9.55 91,747 432,587 78.7 78.7 0.7
2011-Oct-31 Mon 9.5 ### 9.5 9.55 100,074 475,351 79.4 79.4 0.7
2011-Oct-28 Fri 9.45 9.5 ### 9.4 61,957 ### ### ### ###
2011-Oct-27 Thu ### 9.23 ### 9.2 22,347 ### 60.6 60.6 0.7
2011-Oct-26 Wed 8.84 ### 8.73 ### 73,678 ### ### ### 0.0
2011-Oct-25 Tue 8.84 ### ### 8.85 ### ### 0.6
2011-Oct-24 Mon 8.84 8.84 ### 8.75 9,857 ### ### ### 0.6
2011-Oct-21 Fri 8.5 8.76 8.43 8.55 23,787 204,449 ### ### ###
2011-Oct-20 Thu ### 8.73 ### 8.57 14,758 ### 89.4 89.4 0.6
2011-Oct-19 Wed 8.75 8.83 ### ### 8.2 8.2 0.0
2011-Oct-18 Tue ### ### 8.7 8.7 49,152 ### 19.7 19.7 ###
2011-Oct-17 Mon 8.82 ### 8.82 ### 57,154 252,049 ### ### 0.0
2011-Oct-14 Fri 8.86 8.87 8.76 8.8 27,647 ### 25.5 25.5 0.6
2011-Oct-13 Thu ### ### 8.8 8.84 26.9 26.9 ###
2011-Oct-12 Wed 9 9 8.8 ### 43,527 ### 24.0 24.0 0.0
2011-Oct-11 Tue ### 9 ### ### 31,751 142,879 ### ### 0.0
2011-Oct-10 Mon ### 8.76 8.5 ### 95,744 826,270 ### ### 0.0
2011-Oct-07 Fri 8.54 ### 8.54 8.7 77,327 330,186 68.9 68.9 ###
2011-Oct-06 Thu ### 8.51 ### 8.51 30,523 129,875 66.4 66.4 0.6
2011-Oct-05 Wed ### ### 8.25 ### 99,447 ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon 8.48 8.48 ### 8.45 ### ### ###
2011-Sep-30 Fri 8.42 8.59 8.4 8.52 60,277 512,053 78.3 78.3 0.6
2011-Sep-29 Thu 8.42 8.42 8.27 8.4 28.9 28.9 ###
2011-Sep-28 Wed 8.47 8.47 ### 8.41 30,670 129,887 28.9 28.9 ###
2011-Sep-27 Tue 8.47 8.47 ### 8.4 93,470 395,845 20.5 20.5 ###
2011-Sep-26 Mon ### 8.49 ### ### 92.3 92.3 0.0
2011-Sep-23 Fri ### 8.4 8 ### 73,889 605,889 ### ### 0.0
2011-Sep-22 Thu ### 8.25 ### ### 61,170 252,326 85.5 85.5 0.0
2011-Sep-21 Wed 8.25 8.45 ### 8.24 42,329 178,840 35.9 35.9 0.6
2011-Sep-20 Tue 8.27 ### ### 8.25 43,941 0 40.1 40.1 ###
2011-Sep-19 Mon 8.47 8.47 8.29 8.29 ### ### 0.6
2011-Sep-16 Fri 8.22 8.47 ### 8.42 109,784 ### 84.0 84.0 ###
2011-Sep-15 Thu ### ### ### ### 112,957 0 76.7 76.7 0.0
2011-Sep-14 Wed ### 8.5 ### ### 219,556 ### 14.7 14.7 0.0
2011-Sep-13 Tue 8.57 ### 8.4 8.43 168,327 706,973 23.2 23.2 0.6
2011-Sep-12 Mon 8.87 8.87 8.55 8.56 89,681 781,121 20.1 20.1 ###
2011-Sep-09 Fri 8.7 ### 8.7 ### 83.6 83.6 0.0
2011-Sep-08 Thu 8.85 ### ### 8.7 56,672 0 ### ### ###
2011-Sep-07 Wed 8.58 ### 8.56 8.75 122,248 523,221 78.3 78.3 0.6
2011-Sep-06 Tue 8.72 8.72 8.52 ### 279,545 2,409,677 30.8 30.8 0.0
2011-Sep-05 Mon 8.83 ### ### 8.78 ### ### 0.6
2011-Sep-02 Fri ### ### 8.8 8.86 112,929 496,887 14.0 14.0 0.6
2011-Sep-01 Thu 8.86 9.23 8.86 ### 200,282 1,811,550 ### ### 0.0
2011-Aug-31 Wed 8.25 ### 8.25 8.85 366,544 ### ### ### 0.6
2011-Aug-30 Tue ### 8.2 ### ### ### ### 0.0
2011-Aug-29 Mon ### ### ### ### 92,578 0 60.4 60.4 0.0
2011-Aug-26 Fri 7.75 ### 7.75 ### 113,073 438,157 ### ### 0.0
2011-Aug-25 Thu 7.85 7.85 7.71 7.76 116,489 906,284 ### ### 0.6
2011-Aug-24 Wed ### ### 7.8 7.85 71,545 279,025 25.5 25.5 ###
2011-Aug-23 Tue 7.89 ### 7.7 7.88 108,786 418,826 23.2 23.2 0.6
2011-Aug-22 Mon ### ### 7.83 7.88 22.3 22.3 0.6
2011-Aug-19 Fri 8.2 8.2 7.8 ### 187,849 ### 14.9 14.9 0.0
2011-Aug-18 Thu 8.45 ### ### 8.48 ### ### 0.6
2011-Aug-17 Wed ### ### 7.82 8.29 96,254 376,353 91.7 91.7 0.6
2011-Aug-16 Tue 7.79 ### 7.71 7.86 81.7 81.7 ###
2011-Aug-15 Mon 7.75 7.79 7.7 7.73 120,342 932,048 ### ### 0.6
2011-Aug-12 Fri 7.79 7.85 ### ### 94,426 370,622 20.5 20.5 0.0
2011-Aug-11 Thu 7.4 7.8 ### 7.57 69.5 69.5 ###
2011-Aug-10 Wed 7.5 7.79 7.22 7.41 202,950 ### 26.3 26.3 ###
2011-Aug-09 Tue ### ### 6.8 ### 523,087 ### ### ### 0.0
2011-Aug-08 Mon 7.5 7.85 ### ### ### ### 0.0
2011-Aug-05 Fri ### ### ### 7.89 44.2 44.2 ###
2011-Aug-04 Thu 8.25 8.52 8.2 8.4 172,179 ### ### ### ###
2011-Aug-03 Wed 8.2 ### ### 8.26 ### ### 0.6
2011-Aug-02 Tue 8.78 8.78 8.25 8.49 11.5 11.5 ###
2011-Aug-01 Mon ### ### ### 8.76 459,142 0 ### ### 0.6
2011-Jul-29 Fri 9.4 9.4 ### ### 95,176 447,327 30.9 30.9 0.0
2011-Jul-28 Thu ### 9.48 ### 9.41 32,546 ### 79.1 79.1 0.7
2011-Jul-27 Wed 9.41 9.49 ### 9.48 ### ### 0.7
2011-Jul-26 Tue 9.55 9.55 9.47 9.5 138,921 ### 24.0 24.0 0.7
2011-Jul-25 Mon 9.5 9.58 9.44 9.58 84.5 84.5 0.7
2011-Jul-22 Fri 9.55 9.58 9.5 9.55 95,040 906,681 59.6 59.6 0.7
2011-Jul-21 Thu ### ### 9.5 ### 57,058 271,025 ### ### 0.0
2011-Jul-20 Wed ### ### ### 9.55 ### ### 0.7
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### 9.45 ### 9.4 73.0 73.0 ###
2011-Jul-15 Fri 9.57 9.57 9.4 9.43 ### ### ###
2011-Jul-14 Thu 9.55 ### 9.49 9.57 46,423 220,277 76.2 76.2 ###
2011-Jul-13 Wed 9.5 9.59 9.45 9.51 ### ### ###
2011-Jul-12 Tue ### 9.77 ### 9.59 62,526 ### 47.2 47.2 0.7
2011-Jul-11 Mon ### 9.75 ### ### ### ### 0.0
2011-Jul-08 Fri 9.74 9.74 ### 9.7 16,753 81,587 22.6 22.6 0.7
2011-Jul-07 Thu 9.7 9.75 ### 9.75 68.5 68.5 ###
2011-Jul-06 Wed 9.55 9.71 9.54 9.71 74,152 ### ### ### ###
2011-Jul-05 Tue 9.58 ### 9.5 9.55 ### ### 0.7
2011-Jul-04 Mon ### 9.75 9.55 9.57 23.6 23.6 ###
2011-Jul-01 Fri ### 9.75 9.51 9.51 ### ### ###
2011-Jun-30 Thu ### 9.7 9.46 9.58 23.8 23.8 0.7
2011-Jun-29 Wed 9.22 9.55 9.2 9.47 ### ### ###
2011-Jun-28 Tue 9.27 9.28 ### 9.22 34,986 ### 34.8 34.8 0.7
2011-Jun-27 Mon 9.28 9.29 ### 9.29 80,378 373,355 81.9 81.9 ###
2011-Jun-24 Fri 9.42 9.46 9.29 ### 59,855 561,140 ### ### 0.0
2011-Jun-23 Thu ### 9.7 9.48 9.48 18,043 ### ### ### 0.7
2011-Jun-22 Wed 9.59 ### 9.46 9.57 ### ### ###
2011-Jun-21 Tue ### 9.71 9.41 ### 72,987 697,755 ### ### 0.0
2011-Jun-20 Mon 9.71 9.74 ### 9.73 45,584 ### ### ### ###
2011-Jun-17 Fri 9.41 ### 9.41 ### 48,277 227,143 ### ### 0.0
2011-Jun-16 Thu ### ### 9.4 9.4 23.5 23.5 ###
2011-Jun-15 Wed ### ### ### 9.73 78.5 78.5 ###
2011-Jun-14 Tue 9.49 ### ### ### 76,222 0 ### ### 0.0
2011-Jun-10 Fri 9.51 ### 9.5 9.52 ### ### ###
2011-Jun-09 Thu ### 9.7 ### 9.5 151,976 737,083 ### ### 0.7
2011-Jun-08 Wed ### ### 9.75 9.75 ### ### ###
2011-Jun-07 Tue ### ### 9.84 ### 39,185 ### 75.9 75.9 0.0
2011-Jun-06 Mon ### ### 9.8 ### 97,984 480,121 ### ### 0.0
2011-Jun-03 Fri ### 10.24 ### ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### 70,489 0 16.5 16.5 0.0
2011-May-31 Tue ### ### 10.23 ### 81.8 81.8 0.0
2011-May-30 Mon 10.27 ### 10.21 10.26 ### ### 0.7
2011-May-27 Fri 10.2 10.25 ### 10.22 46,248 237,021 ### ### 0.7
2011-May-26 Thu 10.2 10.2 ### ### 47,320 ### ### ### 0.0
2011-May-25 Wed 10.2 10.21 ### ### 21,471 ### ### ### 0.0
2011-May-24 Tue 10.26 10.27 ### 10.2 30.5 30.5 0.7
2011-May-23 Mon ### 10.28 ### 10.25 87.6 87.6 0.7
2011-May-20 Fri ### ### ### ### 117,345 0 78.4 78.4 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed 9.82 ### 9.8 ### ### ### 0.0
2011-May-17 Tue 9.75 9.8 9.58 9.72 30.6 30.6 0.7
2011-May-16 Mon 9.75 9.82 ### 9.76 78.8 78.8 0.7
2011-May-13 Fri 9.8 ### 9.55 9.72 47,027 224,553 28.9 28.9 0.7
2011-May-12 Thu ### 9.85 9.48 9.85 ### ### ###
2011-May-11 Wed ### 9.7 ### ### 72,220 ### ### ### 0.0
2011-May-10 Tue 9.48 9.48 9.24 ### 20,222 189,277 ### ### 0.0
2011-May-09 Mon 9.4 9.53 9.2 9.5 27,249 255,186 77.2 77.2 0.7
2011-May-06 Fri ### 9.41 ### 9.41 91,859 ### ### ### 0.7
2011-May-05 Thu ### 9.4 9.27 9.4 ### ### ###
2011-May-04 Wed ### 9.8 ### 9.4 126,744 621,045 91.8 91.8 ###
2011-May-03 Tue ### 9.27 ### ### 118,885 ### 78.1 78.1 0.0
2011-May-02 Mon 9.47 9.49 ### ### ### ### 0.0
2011-Apr-29 Fri 9.88 9.88 8.5 9.5 16.8 16.8 0.7
2011-Apr-28 Thu 9.8 9.88 ### 9.75 119,023 587,973 42.2 42.2 ###
2011-Apr-27 Wed 9.89 ### 9.82 9.82 ### ### ###
2011-Apr-21 Thu 9.89 ### 9.83 9.89 67.0 67.0 ###
2011-Apr-20 Wed 9.81 ### 9.77 ### ### ### 0.0
2011-Apr-19 Tue 9.75 9.85 ### 9.8 83.3 83.3 0.7
2011-Apr-18 Mon ### ### 9.76 9.76 42,527 ### 22.2 22.2 0.7
2011-Apr-15 Fri ### ### 9.86 ### 72,050 ### ### ### 0.0
2011-Apr-14 Thu 9.88 ### 9.88 ### 127,184 628,288 ### ### 0.0
2011-Apr-13 Wed 9.85 9.89 9.76 9.88 35,859 ### ### ### 0.7
2011-Apr-12 Tue 9.85 ### 9.76 9.82 93,758 ### ### ### ###
2011-Apr-11 Mon ### ### 9.77 9.89 80,023 ### ### ### ###
2011-Apr-08 Fri 9.75 ### ### ### ### ### 0.0
2011-Apr-07 Thu 9.79 9.79 ### 9.76 36.5 36.5 0.7
2011-Apr-06 Wed 9.85 9.85 9.72 9.8 45,787 448,025 28.7 28.7 0.7
2011-Apr-05 Tue 9.74 ### ### 9.77 ### ### 0.7
2011-Apr-04 Mon 9.8 9.89 ### ### ### ### 0.0
2011-Apr-01 Fri 9.8 9.82 9.59 9.78 211,279 ### ### ### 0.7
2011-Mar-31 Thu ### ### ### 9.8 131,281 0 22.5 22.5 0.7
2011-Mar-30 Wed 9.75 ### 9.75 9.89 89,474 436,185 76.5 76.5 ###
2011-Mar-29 Tue 9.53 9.74 ### 9.73 ### ### ###
2011-Mar-28 Mon 9.44 9.54 9.4 9.48 76.1 76.1 0.7
2011-Mar-25 Fri ### 9.44 ### 9.42 65.8 65.8 0.7
2011-Mar-24 Thu ### 9.44 ### ### ### ### 0.0
2011-Mar-23 Wed 9.45 9.45 ### 9.4 18,249 86,226 32.9 32.9 ###
2011-Mar-22 Tue 9.45 9.49 ### 9.41 ### ### 0.7
2011-Mar-21 Mon ### 9.45 9.28 ### 105,026 ### 64.2 64.2 0.0
2011-Mar-18 Fri ### ### ### ### 80.4 80.4 0.0
2011-Mar-17 Thu ### 9 8.55 ### 66,226 ### 63.3 63.3 0.0
2011-Mar-16 Wed 8.73 ### 8.7 9 63.4 63.4 0.6
2011-Mar-15 Tue 8.8 ### 8.7 8.75 66.9 66.9 0.6
2011-Mar-14 Mon ### 9 8.5 ### 209,785 ### 78.2 78.2 0.0
2011-Mar-11 Fri ### ### 8.8 ### 168,457 ### 77.0 77.0 0.0
2011-Mar-10 Thu 9.43 9.43 9.25 ### ### ### 0.0
2011-Mar-09 Wed ### ### 9.41 9.47 43,783 ### 28.2 28.2 ###
2011-Mar-08 Tue 9.71 9.71 9.41 9.51 60,688 580,177 18.1 18.1 ###
2011-Mar-07 Mon 9.7 9.82 9.7 9.71 102,282 998,272 ### ### ###
2011-Mar-04 Fri 9.7 9.75 ### ### ### ### 0.0
2011-Mar-03 Thu 9.75 9.79 9.53 ### ### ### 0.0
2011-Mar-02 Wed 9.41 9.74 9.41 ### 78,249 ### 84.5 84.5 0.0
2011-Mar-01 Tue 9.42 9.5 9.41 9.5 ### ### 0.7
2011-Feb-28 Mon 9.55 ### 9.4 9.41 ### ### 0.7
2011-Feb-25 Fri ### 9.5 9.29 9.46 53,147 ### 72.0 72.0 0.7
2011-Feb-24 Thu 9.2 ### 9.2 ### 77.8 77.8 0.0
2011-Feb-23 Wed 9.42 9.42 9.28 ### 86,926 812,758 23.2 23.2 0.0
2011-Feb-22 Tue 9.45 9.58 ### 9.43 75,479 361,544 ### ### ###
2011-Feb-21 Mon ### ### 9.43 ### 77.2 77.2 0.0
2011-Feb-18 Fri 9.56 9.75 9.45 ### ### ### 0.0
2011-Feb-17 Thu 9.28 9.55 9.25 9.5 217,674 ### ### ### 0.7
2011-Feb-16 Wed 9.28 9.48 9.24 9.28 68.5 68.5 0.7
2011-Feb-15 Tue 8.87 8.87 8.73 8.79 62,121 ### ### ### 0.6
2011-Feb-14 Mon 8.8 ### 8.74 8.88 75.1 75.1 0.6
2011-Feb-11 Fri 8.7 8.79 ### 8.7 ### ### ###
2011-Feb-10 Thu 8.86 8.86 ### 8.7 20.6 20.6 ###
2011-Feb-09 Wed 8.8 ### 8.73 8.8 137,841 601,675 ### ### 0.6
2011-Feb-08 Tue 8.48 ### 8.46 ### 81.4 81.4 0.0
2011-Feb-07 Mon 8.4 8.45 ### 8.4 171,985 ### ### ### ###
2011-Feb-04 Fri 8.25 8.4 ### 8.4 79.5 79.5 ###
2011-Feb-03 Thu ### 8.4 ### ### 58,372 ### ### ### 0.0
2011-Feb-02 Wed 8.28 8.41 8.27 ### 89,653 ### ### ### 0.0
2011-Feb-01 Tue ### 8.4 ### 8.4 70.5 70.5 ###
2011-Jan-31 Mon ### 8.4 8.2 ### 72.5 72.5 0.0
2011-Jan-28 Fri ### 8.4 ### ### 45,927 ### ### ### 0.0
2011-Jan-27 Thu 8.4 8.41 ### 8.41 42,250 ### ### ### ###
2011-Jan-25 Tue ### 8.4 8.29 ### 76,278 ### ### ### 0.0
2011-Jan-24 Mon ### 8.43 ### ### 75.0 75.0 0.0
2011-Jan-21 Fri 8.26 8.43 8.26 ### 40,676 339,441 84.3 84.3 0.0
2011-Jan-20 Thu 8.25 8.4 8.25 ### 69,647 ### ### ### 0.0
2011-Jan-19 Wed 8.4 8.4 ### ### 20,251 85,054 30.4 30.4 0.0
2011-Jan-18 Tue 8.44 8.44 8.22 8.41 ### ### ###
2011-Jan-17 Mon 8.49 ### 8.42 8.42 ### ### ###
2011-Jan-14 Fri ### 8.4 8.25 ### 63.7 63.7 0.0
2011-Jan-13 Thu ### 8.2 ### ### 71.8 71.8 0.0
2011-Jan-12 Wed ### 8 ### ### ### ### 0.0
2011-Jan-11 Tue 7.7 7.85 7.7 7.85 ### ### ###
2011-Jan-10 Mon 7.85 7.88 ### 7.79 64,353 253,550 ### ### ###
2011-Jan-07 Fri 8.25 8.25 ### ### 11.3 11.3 0.0
2011-Jan-06 Thu ### 8.4 8.25 8.29 ### ### 0.6
2011-Jan-05 Wed 8.45 8.48 ### ### ### ### 0.0
2011-Jan-04 Tue 8.41 8.56 8.41 8.45 68.2 68.2 ###
2010-Dec-31 Fri 8.57 8.57 8.42 8.46 ### ### 0.6
2010-Dec-30 Thu 8.48 ### 8.4 8.51 28,728 120,657 ### ### 0.6
2010-Dec-29 Wed 8.25 8.5 ### 8.49 29,582 125,723 ### ### ###
2010-Dec-24 Fri ### 8.25 ### 8.24 14,252 58,789 81.3 81.3 0.6
2010-Dec-23 Thu 8.25 8.29 ### ### 23.9 23.9 0.0
2010-Dec-22 Wed ### ### ### 8.28 37,579 0 8.0 8.0 ###
2010-Dec-21 Tue ### 8.75 8.57 ### 26.1 26.1 0.0
2010-Dec-20 Mon 8.25 8.59 ### 8.49 200,376 ### 90.1 90.1 ###
2010-Dec-17 Fri ### 8.2 ### 8.2 76.7 76.7 0.6
2010-Dec-16 Thu 8 ### 7.89 ### ### ### 0.0
2010-Dec-15 Wed ### ### 7.84 8 115,680 ### ### ### ###
2010-Dec-14 Tue ### ### 8 ### 156,050 ### ### ### 0.0
2010-Dec-13 Mon ### 8.21 ### ### 36.7 36.7 0.0
2010-Dec-10 Fri 7.76 7.82 ### 7.8 147,758 ### ### ### 0.6
2010-Dec-09 Thu 7.49 7.85 7.49 7.7 ### ### 0.6


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-06-08 00:44:31 thru 2025-06-08 00:44:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000