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 Thu 24-Apr-25 02:15:34 PM 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 .. Wednesday 24th April 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

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
1.04
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
2010-Dec-08 Wed ### 7.5 ### 7.49 ### ### ###
2010-Dec-07 Tue ### ### 7.27 ### 70.0 70.0 0.0
2010-Dec-06 Mon 7.2 ### 7.2 ### 218,949 ### 82.8 82.8 0.0
2010-Dec-03 Fri 7.24 ### ### ### 41,444 0 ### ### 0.0
2010-Dec-02 Thu ### ### 7.2 7.24 ### ### 0.5
2010-Dec-01 Wed ### 7.26 ### 7.26 ### ### 0.5
2010-Nov-30 Tue 7.47 7.58 ### 7.4 ### ### 0.5
2010-Nov-29 Mon 7.2 7.4 7.2 7.4 ### ### 0.5
2010-Nov-26 Fri ### 7.23 ### 7.2 ### ### 0.5
2010-Nov-25 Thu ### ### ### ### 86,322 0 71.2 71.2 0.0
2010-Nov-24 Wed ### ### 6.8 7 74.1 74.1 0.5
2010-Nov-23 Tue 7.27 7.27 7 ### 38,083 271,722 ### ### 0.0
2010-Nov-22 Mon ### ### 7.26 7.27 ### ### ###
2010-Nov-19 Fri ### ### ### 7.27 ### ### ###
2010-Nov-18 Thu 7.27 ### 7.26 ### 20,324 73,776 ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 36.7 36.7 0.0
2010-Nov-16 Tue 7.45 7.45 ### 7.4 33.4 33.4 0.5
2010-Nov-15 Mon 7.43 7.48 ### 7.42 47,782 ### 36.2 36.2 0.5
2010-Nov-12 Fri ### 7.42 7.29 ### 45,345 ### 78.0 78.0 0.0
2010-Nov-11 Thu ### 7.42 7.27 ### ### ### 0.0
2010-Nov-10 Wed 7.4 7.4 ### ### 26,071 ### 28.8 28.8 0.0
2010-Nov-09 Tue ### 7.4 ### 7.4 76.0 76.0 0.5
2010-Nov-08 Mon 7.26 ### 7.26 ### 74.6 74.6 0.0
2010-Nov-05 Fri 7.25 7.29 ### 7.24 229,089 835,029 32.5 32.5 0.5
2010-Nov-04 Thu ### 7.2 ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 68.5 68.5 0.0
2010-Nov-02 Tue ### ### ### ### 32,777 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 38,889 0 29.1 29.1 0.0
2010-Oct-29 Fri ### ### ### ### 25,258 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 27,481 0 71.4 71.4 0.0
2010-Oct-27 Wed 7.23 7.23 ### ### 52,245 ### ### ### 0.0
2010-Oct-26 Tue 7.24 7.24 ### 7.23 37.2 37.2 ###
2010-Oct-25 Mon 7 ### 7 ### 76.3 76.3 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 46,685 0 69.9 69.9 0.0
2010-Oct-20 Wed 7 7 ### ### 23.7 23.7 0.0
2010-Oct-19 Tue ### ### ### ### 26.5 26.5 0.0
2010-Oct-18 Mon ### ### 7 ### ### ### 0.0
2010-Oct-15 Fri 6.87 7.25 6.87 ### 456,073 3,219,875 ### ### 0.0
2010-Oct-14 Thu ### 6.86 ### 6.86 ### ### 0.5
2010-Oct-13 Wed 6.47 6.7 ### ### ### ### 0.0
2010-Oct-12 Tue 6.7 6.7 6.49 6.52 279,949 ### 21.0 21.0 0.5
2010-Oct-11 Mon ### ### 6.73 6.86 ### ### 0.5
2010-Oct-08 Fri 7 ### ### 7 63.0 63.0 0.5
2010-Oct-07 Thu ### ### 6.82 ### 105,220 ### ### ### 0.0
2010-Oct-06 Wed 7.25 ### 6.8 ### 137,948 469,023 ### ### 0.0
2010-Oct-05 Tue ### ### 7.21 7.25 28,642 103,254 ### ### 0.5
2010-Oct-04 Mon 7.4 7.46 7.2 7.4 39,552 ### ### ### 0.5
2010-Oct-01 Fri 7.48 7.5 7.44 7.48 ### ### 0.5
2010-Sep-30 Thu 7.48 7.5 ### 7.47 101,849 ### ### ### ###
2010-Sep-29 Wed 7.5 7.5 7.4 7.48 85,475 636,788 37.4 37.4 0.5
2010-Sep-28 Tue ### 7.5 ### 7.5 92.3 92.3 0.5
2010-Sep-27 Mon ### 7.25 ### ### 158,773 575,552 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 67,349 0 ### ### 0.0
2010-Sep-23 Thu ### ### 7 ### 74,840 261,940 26.5 26.5 0.0
2010-Sep-22 Wed ### 7.4 7 ### 100,147 721,058 ### ### 0.0
2010-Sep-21 Tue ### 7.41 7 ### 154,259 ### 90.4 90.4 0.0
2010-Sep-20 Mon ### ### ### ### 100,956 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 663,870 0 34.4 34.4 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### 7 205,873 0 ### ### 0.5
2010-Sep-13 Mon 6.88 ### 6.85 ### 76.8 76.8 0.0
2010-Sep-10 Fri 6.89 ### 6.82 6.84 52,756 ### ### ### 0.5
2010-Sep-09 Thu 6.85 ### 6.8 6.85 ### ### ###
2010-Sep-08 Wed ### ### ### 6.85 252,024 0 ### ### ###
2010-Sep-07 Tue ### 6.75 6.55 6.58 161,852 ### 27.2 27.2 0.5
2010-Sep-06 Mon 6.4 ### 6.4 ### 169,954 543,852 ### ### 0.0
2010-Sep-03 Fri 6.22 ### 6.22 ### 280,281 871,673 ### ### 0.0
2010-Sep-02 Thu ### ### ### 6.22 ### ### 0.4
2010-Sep-01 Wed ### ### ### ### 97,740 0 65.5 65.5 0.0
2010-Aug-31 Tue ### 6 5.89 6 77.0 77.0 0.4
2010-Aug-30 Mon 6 6 5.85 6 ### ### 0.4
2010-Aug-27 Fri ### 6 5.87 6 49,420 ### 76.2 76.2 0.4
2010-Aug-26 Thu 5.83 ### 5.82 ### 85.5 85.5 0.0
2010-Aug-25 Wed 5.75 5.88 ### 5.85 242,087 ### ### ### 0.4
2010-Aug-24 Tue 6 6 5.85 5.88 23.4 23.4 0.4
2010-Aug-23 Mon ### ### ### ### 29.2 29.2 0.0
2010-Aug-20 Fri ### ### ### ### 21.0 21.0 0.0
2010-Aug-19 Thu ### ### ### ### 291,151 0 20.6 20.6 0.0
2010-Aug-18 Wed 6 6.45 ### 6.45 350,888 ### 96.5 96.5 ###
2010-Aug-17 Tue 5.8 5.8 5.72 5.8 ### ### 0.4
2010-Aug-16 Mon 5.7 5.8 ### 5.8 36,870 106,923 81.2 81.2 0.4
2010-Aug-13 Fri 5.59 ### 5.58 ### 84,447 ### 73.1 73.1 0.0
2010-Aug-12 Thu 5.72 5.72 ### ### ### ### 0.0
2010-Aug-11 Wed 5.75 5.85 5.75 5.79 86.8 86.8 ###
2010-Aug-10 Tue 5.74 5.79 5.7 5.72 ### ### 0.4
2010-Aug-09 Mon ### ### ### 5.7 78,475 0 66.5 66.5 0.4
2010-Aug-06 Fri 5.58 ### 5.49 ### 103,879 285,147 74.0 74.0 0.0
2010-Aug-05 Thu 5.49 ### 5.48 5.58 106,654 ### 77.7 77.7 0.4
2010-Aug-04 Wed ### 5.5 5.25 5.48 78,625 ### 88.7 88.7 ###
2010-Aug-03 Tue ### ### 5.24 ### 103,787 271,921 21.3 21.3 0.0
2010-Aug-02 Mon 5.47 5.5 ### 5.4 55,583 152,853 17.4 17.4 0.4
2010-Jul-30 Fri ### 5.48 5.29 5.45 ### ### ###
2010-Jul-29 Thu 5.28 ### 5.2 ### ### ### 0.0
2010-Jul-28 Wed 5.25 5.27 ### 5.25 66.0 66.0 0.4
2010-Jul-27 Tue 5.23 5.25 5.21 5.25 119,377 624,341 ### ### 0.4
2010-Jul-26 Mon ### 5.2 ### 5.2 90.4 90.4 ###
2010-Jul-23 Fri ### 5.2 ### ### 331,247 861,242 ### ### 0.0
2010-Jul-22 Thu 5.22 5.22 ### ### ### ### 0.0
2010-Jul-21 Wed ### 5.22 ### 5.22 85.3 85.3 0.4
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 199,251 0 23.5 23.5 0.0
2010-Jul-16 Fri ### 5.27 ### ### 126,183 ### 33.0 33.0 0.0
2010-Jul-15 Thu ### 5.2 ### ### 84.5 84.5 0.0
2010-Jul-14 Wed ### ### ### ### 112,824 0 ### ### 0.0
2010-Jul-13 Tue ### 5 ### ### 76.3 76.3 0.0
2010-Jul-12 Mon ### ### ### ### 121,582 0 72.9 72.9 0.0
2010-Jul-09 Fri 4.84 4.89 4.83 4.87 93,774 455,741 71.3 71.3 0.3
2010-Jul-08 Thu 4.85 4.86 4.81 4.82 26.8 26.8 0.3
2010-Jul-07 Wed 4.76 4.82 4.76 4.82 44,859 214,874 85.9 85.9 0.3
2010-Jul-06 Tue 4.8 4.8 4.74 4.79 ### ### 0.3
2010-Jul-05 Mon ### 4.8 ### 4.8 86.5 86.5 0.3
2010-Jul-02 Fri ### ### 4.58 ### 70.8 70.8 0.0
2010-Jul-01 Thu 4.55 ### 4.51 ### 86,254 ### ### ### 0.0
2010-Jun-30 Wed ### ### 4.59 ### 72.3 72.3 0.0
2010-Jun-29 Tue 4.73 4.77 4.7 4.7 39.3 39.3 0.3
2010-Jun-28 Mon 4.7 4.76 ### 4.72 82.2 82.2 0.3
2010-Jun-25 Fri ### 4.77 ### ### 33,978 ### ### ### 0.0
2010-Jun-24 Thu ### 4.72 4.58 ### 38.6 38.6 0.0
2010-Jun-23 Wed 4.8 4.8 4.5 ### 12.1 12.1 0.0
2010-Jun-22 Tue ### ### 4.86 4.86 ### ### 0.3
2010-Jun-21 Mon ### ### 4.88 ### 58,385 142,459 ### ### 0.0
2010-Jun-18 Fri ### ### 4.85 4.86 23.9 23.9 0.3
2010-Jun-17 Thu 4.8 5 4.78 ### 86.0 86.0 0.0
2010-Jun-16 Wed ### 4.8 ### 4.8 70,128 ### ### ### 0.3
2010-Jun-15 Tue ### ### 4.58 ### 83,485 191,180 72.8 72.8 0.0
2010-Jun-11 Fri ### ### 4.56 4.59 27.9 27.9 0.3
2010-Jun-10 Thu 4.53 ### 4.5 4.58 91,248 ### ### ### 0.3
2010-Jun-09 Wed ### ### 4.51 4.54 15,771 ### ### ### 0.3
2010-Jun-08 Tue 4.5 4.55 4.5 4.55 17,171 ### 71.6 71.6 0.3
2010-Jun-07 Mon 4.52 ### 4.5 4.5 43,223 97,251 37.6 37.6 ###
2010-Jun-04 Fri 4.51 ### 4.51 ### 35,421 79,874 84.4 84.4 0.0
2010-Jun-03 Thu ### ### 4.5 4.52 17.9 17.9 0.3
2010-Jun-02 Wed 4.55 4.56 4.54 4.54 53,587 243,820 40.2 40.2 0.3
2010-Jun-01 Tue 4.5 4.55 4.5 4.55 ### ### 0.3
2010-May-31 Mon 4.42 4.52 4.4 4.49 145,558 649,188 ### ### ###
2010-May-28 Fri 4.41 4.45 ### 4.43 64.3 64.3 ###
2010-May-27 Thu 4.42 4.42 ### ### 17.7 17.7 0.0
2010-May-26 Wed ### 4.41 ### 4.4 ### ### 0.3
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### 4.23 ### 49,622 104,950 ### ### 0.0
2010-May-21 Fri ### ### 4.2 ### 26.9 26.9 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 4.41 4.41 ### ### 69,375 152,971 ### ### 0.0
2010-May-18 Tue ### 4.41 ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### 129,671 0 86.0 86.0 0.0
2010-May-14 Fri ### ### ### ### 18.0 18.0 0.0
2010-May-13 Thu ### 4.4 4.29 ### ### ### 0.0
2010-May-12 Wed 4.22 ### 4.21 ### 202,579 426,428 86.8 86.8 0.0
2010-May-11 Tue ### ### ### 4.26 150,471 0 34.1 34.1 0.3
2010-May-10 Mon ### ### ### ### 18.1 18.1 0.0
2010-May-07 Fri ### ### ### ### 219,552 0 ### ### 0.0
2010-May-06 Thu 4.47 4.47 ### 4.45 329,040 ### 42.4 42.4 0.3
2010-May-05 Wed 4.5 4.55 4.44 4.5 148,450 667,282 ### ### ###
2010-May-04 Tue 4.49 ### 4.47 4.58 486,673 ### 90.9 90.9 0.3
2010-May-03 Mon ### ### ### 4.41 1,627,658 0 88.3 88.3 ###
2010-Apr-30 Fri ### ### 3.54 3.57 133,873 236,955 17.3 17.3 0.3
2010-Apr-29 Thu 3.58 ### 3.58 ### 101,352 181,420 90.7 90.7 0.0
2010-Apr-28 Wed 3.7 3.7 3.41 ### 203,949 ### ### ### 0.0
2010-Apr-27 Tue 3.78 3.84 3.71 3.73 113,875 429,878 27.7 27.7 ###
2010-Apr-23 Fri 3.83 3.83 3.76 3.76 61,184 ### 19.0 19.0 0.3
2010-Apr-22 Thu 3.87 3.87 3.7 3.82 127,549 482,772 ### ### 0.3
2010-Apr-21 Wed 3.87 3.89 3.82 3.87 ### ### ###
2010-Apr-20 Tue 3.89 ### 3.86 3.86 ### ### 0.3
2010-Apr-19 Mon ### ### 3.84 3.85 82,753 158,885 28.2 28.2 0.3
2010-Apr-16 Fri ### ### ### ### 323,244 0 ### ### 0.0
2010-Apr-15 Thu ### 4 ### ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 80.4 80.4 0.0
2010-Apr-13 Tue ### ### ### ### 185,948 0 44.1 44.1 0.0
2010-Apr-12 Mon 3.85 ### 3.85 ### 84.3 84.3 0.0
2010-Apr-09 Fri 3.8 3.84 3.8 3.83 ### ### ###
2010-Apr-08 Thu 3.79 3.8 3.73 3.78 33.5 33.5 0.3
2010-Apr-07 Wed 3.74 3.84 ### 3.82 187,888 360,744 ### ### 0.3
2010-Apr-06 Tue 3.89 3.89 ### 3.72 199,243 387,527 ### ### 0.3
2010-Apr-01 Thu 3.55 ### 3.55 3.87 95.5 95.5 ###
2010-Mar-31 Wed 3.45 3.46 ### 3.41 74,352 128,628 27.2 27.2 ###
2010-Mar-30 Tue 3.44 3.45 ### 3.45 41,485 ### 72.2 72.2 ###
2010-Mar-29 Mon 3.4 3.48 ### 3.44 50,473 87,823 80.2 80.2 0.2
2010-Mar-26 Fri ### 3.4 ### 3.4 16,452 ### ### ### 0.2
2010-Mar-25 Thu ### 3.4 ### 3.4 61,372 ### ### ### 0.2
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue 3.4 3.4 ### ### 28.5 28.5 0.0
2010-Mar-22 Mon 3.4 3.42 ### 3.4 74.6 74.6 0.2
2010-Mar-19 Fri 3.45 3.45 ### 3.4 18.5 18.5 0.2
2010-Mar-18 Thu 3.46 3.47 3.42 3.45 32.0 32.0 ###
2010-Mar-17 Wed ### 3.46 ### 3.46 82.7 82.7 0.2
2010-Mar-16 Tue 3.41 3.41 ### ### 63,255 107,849 30.7 30.7 0.0
2010-Mar-15 Mon 3.26 3.47 3.26 3.41 121,089 ### ### ### ###
2010-Mar-12 Fri 3.59 3.59 3.51 3.57 27.7 27.7 0.3
2010-Mar-11 Thu 3.56 ### 3.56 3.58 79,826 ### 77.8 77.8 0.3
2010-Mar-10 Wed 3.46 3.56 3.46 3.54 ### ### 0.3
2010-Mar-09 Tue 3.44 3.5 3.42 3.5 81.7 81.7 0.3
2010-Mar-08 Mon ### 3.46 ### 3.41 87.8 87.8 ###
2010-Mar-05 Fri 3.25 ### 3.23 ### ### ### 0.0
2010-Mar-04 Thu 3.2 3.29 3.2 3.25 83.5 83.5 0.2
2010-Mar-03 Wed 3.24 3.27 ### 3.26 342,159 559,429 71.2 71.2 0.2
2010-Mar-02 Tue 3.2 3.24 ### 3.24 ### ### ###
2010-Mar-01 Mon 3.2 3.24 ### 3.24 54,874 ### ### ### ###
2010-Feb-26 Fri 3.28 3.28 ### ### 11.1 11.1 0.0
2010-Feb-25 Thu 3.27 ### 3.25 3.28 71,950 ### ### ### 0.2
2010-Feb-24 Wed ### ### 3.2 3.26 76,847 122,955 26.5 26.5 0.2
2010-Feb-23 Tue ### ### 3.29 ### 29.1 29.1 0.0
2010-Feb-22 Mon 3.4 3.4 ### ### ### ### 0.0
2010-Feb-19 Fri ### 3.4 ### ### 129,258 ### ### ### 0.0
2010-Feb-18 Thu ### ### 3.29 ### 227,245 ### ### ### 0.0
2010-Feb-17 Wed 3.26 ### 3.25 3.28 ### ### 0.2
2010-Feb-16 Tue 3.28 ### 3.2 3.21 19.3 19.3 ###
2010-Feb-15 Mon 3.29 ### 3.25 3.25 29.1 29.1 0.2
2010-Feb-12 Fri ### ### 3.21 3.27 ### ### ###
2010-Feb-11 Thu 3.26 ### 3.25 ### 110,528 ### ### ### 0.0
2010-Feb-10 Wed 3.24 3.27 ### 3.24 69,557 113,725 75.3 75.3 ###
2010-Feb-09 Tue ### ### ### 3.22 55,826 0 ### ### 0.2
2010-Feb-08 Mon 3.29 ### 3.27 ### ### ### 0.0
2010-Feb-05 Fri ### ### 3.2 3.25 190,228 ### ### ### 0.2
2010-Feb-04 Thu 3.4 3.5 ### ### 37.8 37.8 0.0
2010-Feb-03 Wed ### 3.5 ### 3.4 204,520 ### 78.1 78.1 0.2
2010-Feb-02 Tue 3.46 3.47 ### ### 155,548 269,875 8.0 8.0 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri 2.8 3 2.75 3 827,627 2,379,427 ### ### 0.2
2010-Jan-28 Thu ### ### 2.78 2.82 648,251 ### ### ### ###
2010-Jan-27 Wed ### 3.4 ### 3.21 519,840 883,728 26.1 26.1 ###
2010-Jan-25 Mon 3.8 3.8 3 3.26 0.6 0.6 0.2
2010-Jan-22 Fri 4 4 3.85 3.86 ### ### 0.3
2010-Jan-21 Thu ### ### ### ### 48,120 0 32.8 32.8 0.0
2010-Jan-20 Wed 4.21 4.23 ### ### ### ### 0.0
2010-Jan-19 Tue 4.24 4.25 4.2 4.2 262,324 ### 37.4 37.4 ###
2010-Jan-18 Mon 4.27 4.27 4.24 4.24 26.6 26.6 0.3
2010-Jan-15 Fri 4.23 4.27 4.23 4.27 78.8 78.8 ###
2010-Jan-14 Thu 4.26 4.28 4.2 4.2 38,923 ### ### ### ###
2010-Jan-13 Wed 4.29 4.29 4.23 4.26 25,879 110,244 28.1 28.1 0.3
2010-Jan-12 Tue ### 4.4 4.25 4.25 56,140 ### 20.1 20.1 ###
2010-Jan-11 Mon 4.25 ### 4.25 ### 25,177 ### 74.6 74.6 0.0
2010-Jan-08 Fri 4.23 4.25 ### 4.25 72,072 153,153 ### ### ###
2010-Jan-07 Thu ### 4.25 ### ### 68.8 68.8 0.0
2010-Jan-06 Wed ### ### ### ### ### ### 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon ### 4.25 ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed ### ### ### ### 72.0 72.0 0.0
2009-Dec-29 Tue 3.87 ### 3.87 ### 87.8 87.8 0.0
2009-Dec-24 Thu 3.8 3.85 3.79 3.83 ### ### ###
2009-Dec-23 Wed 3.74 3.8 3.74 3.8 ### ### ###
2009-Dec-22 Tue ### 3.72 ### 3.71 ### ### ###
2009-Dec-21 Mon 3.8 3.82 3.7 3.7 121,387 ### ### ### 0.3
2009-Dec-18 Fri 3.89 ### 3.8 3.83 38,555 73,254 ### ### ###
2009-Dec-17 Thu 3.85 3.87 3.8 3.83 ### ### ###
2009-Dec-16 Wed 3.71 3.85 3.71 3.85 ### ### 0.3
2009-Dec-15 Tue ### 3.75 ### 3.75 79.5 79.5 0.3
2009-Dec-14 Mon ### ### ### 3.71 ### ### ###
2009-Dec-11 Fri 3.84 ### 3.8 ### 159,888 303,787 ### ### 0.0
2009-Dec-10 Thu ### ### 3.81 3.85 381,688 ### 4.1 4.1 0.3
2009-Dec-09 Wed 4.21 4.21 ### ### 82,671 174,022 ### ### 0.0
2009-Dec-08 Tue ### 4.23 ### 4.22 227,425 ### ### ### ###
2009-Dec-07 Mon 4.24 4.24 ### ### 55,547 117,759 27.2 27.2 0.0
2009-Dec-04 Fri ### ### ### 4.2 18.1 18.1 ###
2009-Dec-03 Thu 4.24 ### ### ### 1,746,981 0 ### ### 0.0
2009-Dec-02 Wed ### 4.25 ### 4.21 ### ### ###
2009-Dec-01 Tue 4.21 4.22 ### ### ### ### 0.0
2009-Nov-30 Mon ### 4.25 ### 4.23 69.6 69.6 0.3
2009-Nov-27 Fri 4.22 4.23 ### ### ### ### 0.0
2009-Nov-26 Thu 4.29 ### 4.2 4.26 ### ### 0.3
2009-Nov-25 Wed ### ### 4.26 4.26 ### ### 0.3
2009-Nov-24 Tue ### ### 4.29 ### 102,149 ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri 4.4 4.41 ### 4.4 71.2 71.2 0.3
2009-Nov-19 Thu 4.45 4.45 ### ### 64,384 143,254 ### ### 0.0
2009-Nov-18 Wed 4.45 4.47 4.43 4.44 61,459 ### 37.8 37.8 0.3
2009-Nov-17 Tue 4.41 4.5 4.4 4.45 120,550 536,447 ### ### 0.3
2009-Nov-16 Mon ### 4.48 ### ### 180,071 403,359 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 110,751 0 66.6 66.6 0.0
2009-Nov-12 Thu 4.29 ### 4.27 ### ### ### 0.0
2009-Nov-11 Wed 4.4 4.4 4.25 4.25 ### ### ###
2009-Nov-10 Tue 4.22 ### 4.2 ### 153,385 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 78.0 78.0 0.0
2009-Nov-06 Fri ### 4.2 4 ### 10.8 10.8 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 197,874 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 4 ### 205,158 ### 22.8 22.8 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 85.6 85.6 0.0


<< 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 2024-04-25 14:15:34 thru 2024-04-25 14:15:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000