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 Sat 24-Apr-20 11:13:33 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

(MSB) MESOBLAST LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for MSB    Limits Next Section


Company Details for (MSB) MESOBLAST LIMITED

Listing Code MSB
Listing Name MESOBLAST LIMITED
GICS Sector Pharmaceuticals
ISIN Name MESOBLAST LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MSB8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MSB .. Friday 10th November 2023

MSB 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 0.255 ### 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MSB) MESOBLAST LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2012-Mar-09 Fri ### 7.29 ### 7.29 401,747 ### 88.9 88.9 ###
2012-Mar-08 Thu ### ### 6.89 ### 293,222 1,010,149 71.6 71.6 0.0
2012-Mar-07 Wed ### ### 6.87 ### 607,359 2,086,278 78.1 78.1 0.0
2012-Mar-06 Tue ### 7.42 ### ### 214,571 796,058 21.2 21.2 0.0
2012-Mar-05 Mon 7.21 7.42 ### ### 86.3 86.3 0.0
2012-Mar-02 Fri 7.43 7.49 7.21 7.28 15.8 15.8 0.5
2012-Mar-01 Thu 7.51 7.56 ### 7.4 342,952 1,296,358 ### ### 0.5
2012-Feb-29 Wed 7.75 7.79 7.57 ### 16.8 16.8 0.0
2012-Feb-28 Tue 7.78 7.78 7.56 ### 715,373 ### ### ### 0.0
2012-Feb-27 Mon ### ### ### 7.8 ### ### 0.6
2012-Feb-24 Fri 7.59 ### 7.45 7.56 23.6 23.6 0.5
2012-Feb-23 Thu ### 7.7 7.52 ### 335,452 2,552,789 74.6 74.6 0.0
2012-Feb-22 Wed 7.7 ### ### ### 469,456 0 ### ### 0.0
2012-Feb-21 Tue ### 7.85 7.41 ### 271,749 2,073,444 72.8 72.8 0.0
2012-Feb-20 Mon ### ### ### ### 572,152 0 ### ### 0.0
2012-Feb-17 Fri 7.48 7.83 7.43 7.78 867,756 6,620,978 ### ### 0.6
2012-Feb-16 Thu 7 7.41 ### ### 96.1 96.1 0.0
2012-Feb-15 Wed ### ### 6.87 ### ### ### 0.0
2012-Feb-14 Tue ### 7.2 ### ### 552,324 ### 32.5 32.5 0.0
2012-Feb-13 Mon 7 ### ### ### 551,288 0 ### ### 0.0
2012-Feb-10 Fri ### 7 ### ### 93.7 93.7 0.0
2012-Feb-09 Thu ### ### 6.53 6.59 ### ### ###
2012-Feb-08 Wed ### ### 6.51 6.55 19.8 19.8 0.5
2012-Feb-07 Tue 6.58 ### 6.57 ### 246,481 ### ### ### 0.0
2012-Feb-06 Mon ### ### 6.58 ### 360,158 ### 30.1 30.1 0.0
2012-Feb-03 Fri 6.59 ### 6.48 6.5 18.7 18.7 0.5
2012-Feb-02 Thu 6.53 ### 6.41 6.54 ### ### 0.5
2012-Feb-01 Wed 6.49 6.57 6.45 6.5 ### ### 0.5
2012-Jan-31 Tue ### 6.56 6.26 6.45 452,573 ### 85.0 85.0 ###
2012-Jan-30 Mon ### 6.4 6.25 6.25 ### ### ###
2012-Jan-27 Fri 6.5 6.52 ### ### 13.5 13.5 0.0
2012-Jan-25 Wed 6.51 6.58 ### 6.5 ### ### 0.5
2012-Jan-24 Tue ### ### ### ### 91.2 91.2 0.0
2012-Jan-23 Mon 6.52 6.59 ### ### 201,146 662,776 14.6 14.6 0.0
2012-Jan-20 Fri 6.77 6.77 6.47 6.48 357,657 2,367,689 ### ### 0.5
2012-Jan-19 Thu 6.76 6.82 ### 6.73 567,482 ### 33.6 33.6 ###
2012-Jan-18 Wed 6.8 ### 6.56 ### 431,544 ### ### ### 0.0
2012-Jan-17 Tue 6.55 6.83 6.44 6.75 84.1 84.1 0.5
2012-Jan-16 Mon 6.49 6.54 ### ### 17.8 17.8 0.0
2012-Jan-13 Fri 6.5 6.72 6.46 6.55 391,448 2,579,642 ### ### 0.5
2012-Jan-12 Thu 6.59 6.59 ### 6.44 ### ### 0.5
2012-Jan-11 Wed ### 6.56 ### 6.48 916,989 3,007,723 93.4 93.4 0.5
2012-Jan-10 Tue 6.4 6.49 ### ### ### ### 0.0
2012-Jan-09 Mon ### 6.73 6.27 ### 6.2 6.2 0.0
2012-Jan-06 Fri 6.78 6.82 ### ### 376,024 1,282,241 14.8 14.8 0.0
2012-Jan-05 Thu ### ### 6.76 6.78 355,120 ### 9.5 9.5 0.5
2012-Jan-04 Wed 7.25 7.28 ### 7 6.1 6.1 0.5
2012-Jan-03 Tue ### ### ### ### 303,173 0 ### ### 0.0
2011-Dec-30 Fri ### ### 6.89 6.89 153,820 ### ### ### 0.5
2011-Dec-29 Thu ### ### 6.82 ### 285,427 ### ### ### 0.0
2011-Dec-28 Wed 7.26 7.28 ### ### 156,258 568,779 ### ### 0.0
2011-Dec-23 Fri ### ### 7.22 ### ### ### 0.0
2011-Dec-22 Thu ### 7.47 ### ### 383,724 ### ### ### 0.0
2011-Dec-21 Wed 7.5 ### 7.45 ### ### ### 0.0
2011-Dec-20 Tue ### ### ### 7.2 533,382 0 ### ### 0.5
2011-Dec-19 Mon 7.57 7.57 ### 7.2 514,444 1,947,170 ### ### 0.5
2011-Dec-16 Fri 7.7 7.82 ### 7.73 ### ### 0.6
2011-Dec-15 Thu 7.7 7.86 7.5 7.78 1,010,078 ### ### ### 0.6
2011-Dec-14 Wed 7.75 7.88 ### ### 23.8 23.8 0.0
2011-Dec-13 Tue 7.75 7.8 ### 7.75 533,277 2,079,780 ### ### ###
2011-Dec-12 Mon 7.56 ### 7.56 ### ### ### 0.0
2011-Dec-09 Fri 7.4 7.4 7.22 ### 26.9 26.9 0.0
2011-Dec-08 Thu ### ### 7.42 7.51 550,879 ### 19.8 19.8 ###
2011-Dec-07 Wed ### 7.7 7.56 7.7 71.4 71.4 0.6
2011-Dec-06 Tue 7.56 ### 7.44 7.53 687,874 ### ### ### 0.5
2011-Dec-05 Mon ### 7.57 ### 7.5 1,180,045 4,466,470 ### ### 0.5
2011-Dec-02 Fri ### 7.26 ### 7.25 81.1 81.1 0.5
2011-Dec-01 Thu 7.22 7.24 ### ### 590,344 2,137,045 17.8 17.8 0.0
2011-Nov-30 Wed 6.88 ### ### 6.82 767,059 0 23.0 23.0 0.5
2011-Nov-29 Tue 7.27 7.29 6.73 6.87 617,583 4,329,256 6.4 6.4 ###
2011-Nov-28 Mon ### ### 6.87 ### 503,849 1,730,721 ### ### 0.0
2011-Nov-25 Fri 7 ### ### 6.8 16.7 16.7 0.5
2011-Nov-24 Thu 6.51 ### 6.51 ### ### ### 0.0
2011-Nov-23 Wed 6.86 ### ### ### 830,673 0 16.9 16.9 0.0
2011-Nov-22 Tue 7 7.25 ### ### 1,131,276 4,100,875 ### ### 0.0
2011-Nov-21 Mon 7.2 ### 6.88 7.26 1,259,484 4,332,624 ### ### 0.5
2011-Nov-18 Fri 7.52 7.54 6.59 7.2 2,441,658 ### ### ### 0.5
2011-Nov-17 Thu 7.57 7.7 7.53 7.58 67.9 67.9 ###
2011-Nov-16 Wed 7.81 ### 7.57 ### ### ### 0.0
2011-Nov-15 Tue 7.74 ### 7.7 7.75 ### ### ###
2011-Nov-14 Mon 8.2 ### ### 8.2 981,070 0 76.6 76.6 0.6
2011-Nov-11 Fri 7.56 8 7.53 8 1,408,083 ### 93.5 93.5 ###
2011-Nov-10 Thu 7.76 7.78 7.5 7.5 10.7 10.7 0.5
2011-Nov-09 Wed ### ### 8 ### 649,388 2,597,552 ### ### 0.0
2011-Nov-08 Tue ### ### ### 8.23 447,071 0 ### ### 0.6
2011-Nov-07 Mon ### ### ### ### 86.4 86.4 0.0
2011-Nov-04 Fri 8.24 ### 7.89 ### ### ### 0.0
2011-Nov-03 Thu 8.23 ### ### ### 814,779 0 22.7 22.7 0.0
2011-Nov-02 Wed 7.5 8.2 7.5 ### ### ### 0.0
2011-Nov-01 Tue ### 8 ### ### 1,166,741 ### 7.4 7.4 0.0
2011-Oct-31 Mon 8.5 8.51 ### 8.2 663,529 ### ### ### 0.6
2011-Oct-28 Fri 9.43 9.5 ### 8.45 2,632,657 12,505,120 1.8 1.8 ###
2011-Oct-27 Thu 9.56 9.57 ### 9.4 12.3 12.3 ###
2011-Oct-26 Wed 9.51 ### ### 9.57 68.4 68.4 ###
2011-Oct-25 Tue ### ### 9.55 ### 465,375 ### 14.5 14.5 0.0
2011-Oct-24 Mon 9.85 ### 9.78 ### 750,383 3,669,372 ### ### 0.0
2011-Oct-21 Fri 9.7 9.88 ### ### 454,079 2,243,150 32.7 32.7 0.0
2011-Oct-20 Thu ### 9.72 9.59 ### 448,575 ### ### ### 0.0
2011-Oct-19 Wed 9.45 9.53 ### 9.51 643,355 3,065,586 ### ### ###
2011-Oct-18 Tue ### ### 9.22 9.22 3.0 3.0 0.7
2011-Oct-17 Mon 9.5 ### 9.5 ### ### ### 0.0
2011-Oct-14 Fri ### 9.48 9.26 9.41 74.5 74.5 0.7
2011-Oct-13 Thu 9.57 9.58 ### 9.48 421,073 ### ### ### 0.7
2011-Oct-12 Wed 9.7 9.73 ### 9.47 ### ### ###
2011-Oct-11 Tue 9.22 9.73 9.21 9.73 94.0 94.0 ###
2011-Oct-10 Mon 8.88 ### 8.88 ### 84.4 84.4 0.0
2011-Oct-07 Fri ### 9 8.5 8.89 884,128 7,736,120 79.3 79.3 ###
2011-Oct-06 Thu 8.28 ### 8.27 8.53 417,270 ### ### ### ###
2011-Oct-05 Wed ### 8.22 ### 8.22 649,651 ### 86.0 86.0 0.6
2011-Oct-04 Tue 7.8 ### 7.76 8 ### ### ###
2011-Oct-03 Mon ### ### ### ### 446,187 0 ### ### 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu 7.89 8.22 7.76 ### 622,725 4,975,572 ### ### 0.0
2011-Sep-28 Wed 7.89 ### 7.82 7.89 397,072 1,552,551 71.0 71.0 ###
2011-Sep-27 Tue 7.75 8 7.7 7.8 400,324 3,142,543 ### ### 0.6
2011-Sep-26 Mon 7.71 7.85 7.56 ### 299,957 ### ### ### 0.0
2011-Sep-23 Fri ### ### 7.73 7.83 643,858 ### ### ### ###
2011-Sep-22 Thu ### ### 7.86 8.24 831,788 3,268,926 ### ### 0.6
2011-Sep-21 Wed ### 8.25 ### 8.22 628,071 ### ### ### 0.6
2011-Sep-20 Tue ### ### 7.87 ### ### ### 0.0
2011-Sep-19 Mon ### 8 7.8 7.84 499,576 3,946,650 ### ### 0.6
2011-Sep-16 Fri ### ### ### ### 1,331,785 0 ### ### 0.0
2011-Sep-15 Thu ### ### 7.8 8 81.9 81.9 ###
2011-Sep-14 Wed 7.85 ### 7.48 7.55 581,444 ### 20.3 20.3 ###
2011-Sep-13 Tue 7.82 7.85 7.56 7.74 685,179 ### ### ### 0.6
2011-Sep-12 Mon 7.8 7.84 7.7 7.7 579,184 4,500,259 ### ### 0.6
2011-Sep-09 Fri ### ### ### ### 63.1 63.1 0.0
2011-Sep-08 Thu ### ### 7.82 ### 33.8 33.8 0.0
2011-Sep-07 Wed 7.75 7.87 7.73 7.87 1,262,850 ### ### ### 0.6
2011-Sep-06 Tue 7.4 ### 7.26 ### ### ### 0.0
2011-Sep-05 Mon 7.8 7.8 7.52 7.56 520,076 3,983,782 ### ### 0.5
2011-Sep-02 Fri ### ### 7.74 ### 75.9 75.9 0.0
2011-Sep-01 Thu ### ### ### ### 527,480 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 15.4 15.4 0.0
2011-Aug-30 Tue ### ### 7.89 ### ### ### 0.0
2011-Aug-29 Mon 7.75 ### 7.7 7.84 69.7 69.7 0.6
2011-Aug-26 Fri ### 7.79 ### ### ### ### 0.0
2011-Aug-25 Thu 7.83 ### 7.56 ### 1,042,124 3,939,228 ### ### 0.0
2011-Aug-24 Wed 7.27 7.73 7.27 7.55 1,581,757 11,863,177 91.8 91.8 ###
2011-Aug-23 Tue ### ### ### ### 1,015,045 0 ### ### 0.0
2011-Aug-22 Mon 7.2 ### ### ### 1,128,240 0 36.5 36.5 0.0
2011-Aug-19 Fri 7.77 7.85 ### 7.2 3.8 3.8 0.5
2011-Aug-18 Thu 8 ### 7.85 ### ### ### 0.0
2011-Aug-17 Wed ### 8.2 ### ### 432,557 1,773,483 ### ### 0.0
2011-Aug-16 Tue ### ### ### ### ### ### 0.0
2011-Aug-15 Mon ### 8.28 ### 8.25 ### ### ###
2011-Aug-12 Fri 8.25 ### 7.73 7.77 ### ### 0.6
2011-Aug-11 Thu 7.76 ### 7.49 ### ### ### 0.0
2011-Aug-10 Wed ### 8.25 ### ### ### ### 0.0
2011-Aug-09 Tue 7.26 ### ### 7.87 83.8 83.8 0.6
2011-Aug-08 Mon 8.2 ### ### 8 ### ### ###
2011-Aug-05 Fri 8.45 8.55 ### 8.49 ### ### ###
2011-Aug-04 Thu 9.28 9.28 ### 9 21.4 21.4 0.6
2011-Aug-03 Wed 9.25 9.42 ### 9.27 ### ### 0.7
2011-Aug-02 Tue 9.55 9.57 9.27 9.41 24.0 24.0 0.7
2011-Aug-01 Mon ### 9.53 ### 9.5 83.8 83.8 0.7
2011-Jul-29 Fri ### ### ### ### 443,327 0 ### ### 0.0
2011-Jul-28 Thu ### 9 8.72 ### 1,270,756 ### 38.0 38.0 0.0
2011-Jul-27 Wed ### ### ### ### 15.9 15.9 0.0
2011-Jul-26 Tue 9.26 ### ### ### 261,674 0 ### ### 0.0
2011-Jul-25 Mon 9.24 ### ### ### 317,489 0 ### ### 0.0
2011-Jul-22 Fri ### 9.28 ### 9.23 377,958 1,753,725 ### ### ###
2011-Jul-21 Thu ### ### ### ### 71.4 71.4 0.0
2011-Jul-20 Wed ### ### 8.83 ### 291,983 ### 67.1 67.1 0.0
2011-Jul-19 Tue ### ### 8.85 ### 69.6 69.6 0.0
2011-Jul-18 Mon 9 ### 8.85 ### 268,387 ### 26.7 26.7 0.0
2011-Jul-15 Fri ### ### 8.82 ### 188,729 ### ### ### 0.0
2011-Jul-14 Thu 9.2 9.23 ### ### 26.7 26.7 0.0
2011-Jul-13 Wed ### 9.2 ### ### 73.1 73.1 0.0
2011-Jul-12 Tue ### 9.29 ### ### 726,724 ### 39.8 39.8 0.0
2011-Jul-11 Mon ### ### 8.79 ### 412,772 ### ### ### 0.0
2011-Jul-08 Fri 8.84 ### 8.77 ### 80.3 80.3 0.0
2011-Jul-07 Thu 8.5 ### 8.5 8.58 719,172 3,056,481 72.3 72.3 0.6
2011-Jul-06 Wed 8.5 8.52 8.4 8.46 299,287 ### ### ### 0.6
2011-Jul-05 Tue 8.55 8.7 8.45 8.51 395,026 3,387,347 ### ### 0.6
2011-Jul-04 Mon ### ### ### ### 545,952 0 ### ### 0.0
2011-Jul-01 Fri 8.83 ### 8.58 ### 555,279 2,382,146 15.6 15.6 0.0
2011-Jun-30 Thu ### 8.72 8.54 ### 988,743 8,532,852 ### ### 0.0
2011-Jun-29 Wed ### 8.43 ### 8.26 22.7 22.7 0.6
2011-Jun-28 Tue 8.55 8.55 ### ### ### ### 0.0
2011-Jun-27 Mon ### 8.24 ### ### ### ### 0.0
2011-Jun-24 Fri ### ### ### 8.24 359,489 0 ### ### 0.6
2011-Jun-23 Thu ### 8.46 8.21 8.21 828,921 6,909,056 21.9 21.9 ###
2011-Jun-22 Wed 8.22 8.49 8.22 8.4 296,886 2,480,482 ### ### ###
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### 8.84 ### ### 809,173 3,576,544 ### ### 0.0
2011-Jun-17 Fri ### 8.5 ### 8.42 ### ### ###
2011-Jun-16 Thu 8.49 ### 8.2 8.28 1,900,341 ### 24.6 24.6 ###
2011-Jun-15 Wed ### 8.87 8.56 8.75 82.2 82.2 0.6
2011-Jun-14 Tue ### ### 8.41 8.53 742,853 ### 29.9 29.9 ###
2011-Jun-10 Fri 8.85 ### 8.46 ### 874,621 3,699,646 ### ### 0.0
2011-Jun-09 Thu 8.28 8.88 8.28 8.59 1,604,474 13,766,386 88.2 88.2 ###
2011-Jun-08 Wed ### ### 7.86 ### 7.1 7.1 0.0
2011-Jun-07 Tue 7.75 8.25 ### 8.21 ### ### ###
2011-Jun-06 Mon ### 7.55 ### 7.55 954,846 3,604,543 90.0 90.0 ###
2011-Jun-03 Fri 7.78 7.82 7.46 7.48 535,087 ### ### ### 0.5
2011-Jun-02 Thu 7.8 7.84 ### 7.72 492,971 1,932,446 ### ### ###
2011-Jun-01 Wed ### ### 7.8 7.83 258,441 ### ### ### ###
2011-May-31 Tue ### ### ### ### 70.7 70.7 0.0
2011-May-30 Mon ### ### ### 7.8 400,788 0 ### ### 0.6
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 8 8.25 7.47 ### 80.4 80.4 0.0
2011-May-25 Wed 8.5 8.5 ### ### 8.0 8.0 0.0
2011-May-24 Tue ### 8.8 8.29 8.5 1,333,352 ### ### ### 0.6
2011-May-23 Mon ### ### 8.5 ### 782,854 3,327,129 ### ### 0.0
2011-May-20 Fri 9.49 9.49 ### ### 542,687 2,575,049 15.6 15.6 0.0
2011-May-19 Thu ### 9.54 ### ### 797,580 3,804,456 66.8 66.8 0.0
2011-May-18 Wed 8.86 ### 8.71 ### 82.7 82.7 0.0
2011-May-17 Tue 8.88 ### ### ### 571,741 0 68.9 68.9 0.0
2011-May-16 Mon 8.72 ### ### 8.82 ### ### ###
2011-May-13 Fri ### ### ### 8.72 4.3 4.3 0.6
2011-May-12 Thu 9.4 9.4 ### 9.22 1,055,676 4,961,677 21.6 21.6 0.7
2011-May-11 Wed 9.8 ### ### 9.71 872,958 0 ### ### ###
2011-May-10 Tue 9.59 ### 9.51 ### 849,358 ### 78.2 78.2 0.0
2011-May-09 Mon 9.28 ### 9.28 9.4 ### ### ###
2011-May-06 Fri ### ### ### 9.25 1,248,755 0 ### ### ###
2011-May-05 Thu 8.79 9.27 8.79 9.26 ### ### ###
2011-May-04 Wed 8.26 8.87 8.25 8.72 1,483,721 12,700,651 95.8 95.8 0.6
2011-May-03 Tue 8.2 8.23 ### ### ### ### 0.0
2011-May-02 Mon 8.2 8.2 7.72 ### 783,559 6,237,129 43.2 43.2 0.0
2011-Apr-29 Fri ### ### 8 ### 1,148,476 ### ### ### 0.0
2011-Apr-28 Thu 8.25 ### 8.2 8.28 80.9 80.9 ###
2011-Apr-27 Wed 8.26 ### ### ### 37.4 37.4 0.0
2011-Apr-21 Thu 8.2 8.45 ### 8.25 669,642 ### 71.5 71.5 ###
2011-Apr-20 Wed 8 ### ### ### ### ### 0.0
2011-Apr-19 Tue ### ### 7.85 ### ### ### 0.0
2011-Apr-18 Mon 8 8.27 8 ### 2,556,157 ### 80.1 80.1 0.0
2011-Apr-15 Fri 7.5 ### ### ### 742,525 0 ### ### 0.0
2011-Apr-14 Thu 7.71 7.72 7.47 7.59 22.4 22.4 0.5
2011-Apr-13 Wed 7.73 7.78 ### 7.73 198,951 ### 65.5 65.5 0.6
2011-Apr-12 Tue 7.78 7.86 ### 7.76 50.1 50.1 0.6
2011-Apr-11 Mon 7.73 7.78 7.55 7.72 321,148 ### ### ### ###
2011-Apr-08 Fri 7.7 7.85 ### 7.73 ### ### 0.6
2011-Apr-07 Thu 7.79 7.79 ### 7.77 320,882 ### ### ### 0.6
2011-Apr-06 Wed ### ### 7.71 7.77 181,722 ### ### ### 0.6
2011-Apr-05 Tue ### ### 7.74 7.79 22.6 22.6 ###
2011-Apr-04 Mon 7.54 7.77 ### 7.77 1,133,073 4,401,988 87.3 87.3 0.6
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu 7.5 7.56 6.53 7.25 ### ### 0.5
2011-Mar-30 Wed ### ### ### 7.72 1,776,657 0 7.0 7.0 ###
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### 7.82 ### 1,112,646 4,350,445 ### ### 0.0
2011-Mar-25 Fri ### ### ### 7.8 19.1 19.1 0.6
2011-Mar-24 Thu 7.4 7.55 ### 7.5 ### ### 0.5
2011-Mar-23 Wed ### ### ### ### 961,642 0 87.8 87.8 0.0
2011-Mar-22 Tue 6.87 ### 6.87 7 84.1 84.1 0.5
2011-Mar-21 Mon ### ### 6.72 6.88 25.4 25.4 ###
2011-Mar-18 Fri 6.84 ### 6.72 6.87 54.6 54.6 ###
2011-Mar-17 Thu 6.79 6.86 ### 6.84 634,728 ### 65.4 65.4 0.5
2011-Mar-16 Wed 6.75 7 6.59 6.88 55.5 55.5 ###
2011-Mar-15 Tue 6.59 6.87 6.45 ### 92.5 92.5 0.0
2011-Mar-14 Mon 6.45 6.47 ### 6.44 419,928 ### ### ### 0.5
2011-Mar-11 Fri ### 6.57 6.25 6.44 82.6 82.6 0.5
2011-Mar-10 Thu 6.48 ### ### 6.41 524,578 0 48.3 48.3 0.5
2011-Mar-09 Wed 6.86 ### ### 6.5 1,088,541 0 ### ### 0.5
2011-Mar-08 Tue 6.85 6.87 ### 6.74 20.8 20.8 ###
2011-Mar-07 Mon ### 6.79 ### ### 1,695,546 5,756,378 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 88.3 88.3 0.0
2011-Mar-03 Thu 5.52 ### 5.46 5.8 426,828 1,165,240 93.2 93.2 0.4
2011-Mar-02 Wed 5.47 5.57 5.4 5.5 534,227 ### ### ### 0.4
2011-Mar-01 Tue 5.23 5.57 5.23 5.42 589,475 ### ### ### 0.4
2011-Feb-28 Mon ### 5.25 ### 5.22 81.1 81.1 0.4
2011-Feb-25 Fri 5.2 5.22 ### ### ### ### 0.0
2011-Feb-24 Thu ### 5.23 ### 5.2 ### ### ###
2011-Feb-23 Wed 5.2 5.2 ### ### 28.5 28.5 0.0
2011-Feb-22 Tue 5.26 5.28 ### 5.2 ### ### ###
2011-Feb-21 Mon ### ### ### 5.24 34.4 34.4 0.4
2011-Feb-18 Fri ### ### ### ### ### ### 0.0
2011-Feb-17 Thu 5.43 5.48 5.21 ### 17.3 17.3 0.0
2011-Feb-16 Wed 5.48 5.48 5.27 5.43 346,852 1,864,329 29.1 29.1 0.4
2011-Feb-15 Tue 5.5 ### ### 5.43 ### ### 0.4
2011-Feb-14 Mon 5.57 ### 5.41 5.5 178,942 ### 23.6 23.6 0.4
2011-Feb-11 Fri 5.5 5.57 ### 5.57 ### ### 0.4
2011-Feb-10 Thu 5.48 5.57 5.45 5.56 ### ### 0.4
2011-Feb-09 Wed 5.54 5.59 5.41 5.54 ### ### 0.4
2011-Feb-08 Tue ### ### 5.55 5.58 254,142 705,244 ### ### 0.4
2011-Feb-07 Mon ### 5.53 ### 5.51 413,826 1,144,228 94.6 94.6 ###
2011-Feb-04 Fri 5.4 5.4 ### 5.24 ### ### 0.4
2011-Feb-03 Thu 5.55 5.57 ### 5.49 21.9 21.9 0.4
2011-Feb-02 Wed 5.75 5.75 5.47 5.52 9.0 9.0 0.4
2011-Feb-01 Tue 5.85 5.89 ### 5.74 18.5 18.5 0.4
2011-Jan-31 Mon ### ### 5.73 5.78 143,546 411,259 ### ### 0.4
2011-Jan-28 Fri ### ### 5.82 5.89 243,582 708,823 36.9 36.9 ###
2011-Jan-27 Thu ### ### 5.88 ### 151,646 ### ### ### 0.0
2011-Jan-25 Tue ### ### 5.87 5.89 ### ### ###
2011-Jan-24 Mon ### ### 5.78 5.87 ### ### ###
2011-Jan-21 Fri 5.8 5.85 ### 5.85 82.9 82.9 0.4
2011-Jan-20 Thu ### 5.75 5.55 5.73 83.8 83.8 ###
2011-Jan-19 Wed 5.7 5.74 ### ### ### ### 0.0
2011-Jan-18 Tue 5.8 5.85 5.7 5.76 ### ### ###
2011-Jan-17 Mon ### ### 5.75 5.78 591,955 1,701,870 14.7 14.7 0.4
2011-Jan-14 Fri ### 5.84 5.48 5.76 779,546 ### ### ### ###
2011-Jan-13 Thu 5.55 5.86 5.53 ### 74.0 74.0 0.0
2011-Jan-12 Wed ### 5.4 ### ### 1,399,888 ### ### ### 0.0
2011-Jan-11 Tue 4.85 ### 4.85 4.88 608,428 ### ### ### 0.3
2011-Jan-10 Mon 4.58 ### 4.45 ### 200,842 446,873 75.5 75.5 0.0
2011-Jan-07 Fri ### ### 4.5 4.55 198,981 ### ### ### 0.3
2011-Jan-06 Thu ### ### 4.5 4.54 ### ### 0.3
2011-Jan-05 Wed ### ### 4.55 4.58 ### ### 0.3
2011-Jan-04 Tue 4.8 4.8 4.59 ### 213,472 1,002,251 ### ### 0.0
2010-Dec-31 Fri 4.7 4.71 ### ### 25,180 ### 25.7 25.7 0.0
2010-Dec-30 Thu 4.8 4.82 ### ### 156,253 ### 9.3 9.3 0.0
2010-Dec-29 Wed ### 4.75 4.5 ### 209,946 ### 78.8 78.8 0.0
2010-Dec-24 Fri ### ### 4.5 ### 183,378 ### ### ### 0.0
2010-Dec-23 Thu ### ### 4.57 4.57 19.4 19.4 ###
2010-Dec-22 Wed 4.55 4.55 4.45 4.48 ### ### ###
2010-Dec-21 Tue 4.45 4.5 ### 4.47 ### ### ###
2010-Dec-20 Mon ### 4.45 ### ### 79.2 79.2 0.0
2010-Dec-17 Fri 4.43 4.5 ### ### ### ### 0.0
2010-Dec-16 Thu 4.48 4.55 4.42 4.45 ### ### 0.3
2010-Dec-15 Wed ### ### 4.41 4.5 ### ### ###
2010-Dec-14 Tue 4.88 4.88 4.58 ### ### ### 0.0
2010-Dec-13 Mon 4.75 4.87 4.43 4.86 86.6 86.6 0.3
2010-Dec-10 Fri ### ### 4.58 ### 1.8 1.8 0.0
2010-Dec-09 Thu ### 5 ### 5 ### ### 0.4
2010-Dec-08 Wed 4.4 4.45 ### ### 1,517,322 3,376,041 ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 0 0.0
2010-Dec-06 Mon ### ### ### ### 0 0.0
2010-Dec-03 Fri ### ### ### ### 90,355 0 ### ### 0.0
2010-Dec-02 Thu 3.46 3.48 ### ### 175,181 ### 18.8 18.8 0.0
2010-Dec-01 Wed 3.45 3.51 3.4 3.41 291,723 ### ### ### ###
2010-Nov-30 Tue 3.52 3.59 3.42 3.46 1,281,375 ### 25.6 25.6 0.2
2010-Nov-29 Mon 3.25 ### 3.25 ### 263,058 ### ### ### 0.0
2010-Nov-26 Fri 3.27 3.27 ### ### 365,288 597,245 ### ### 0.0
2010-Nov-25 Thu ### 3.25 ### 3.21 83.4 83.4 ###
2010-Nov-24 Wed ### ### 3 ### 199,056 298,584 ### ### 0.0
2010-Nov-23 Tue ### 3.24 ### ### 243,725 ### 88.9 88.9 0.0
2010-Nov-22 Mon ### 3.23 ### ### 286,587 ### 96.7 96.7 0.0
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed 3 3 ### ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 162,020 0 85.2 85.2 0.0
2010-Nov-15 Mon 2.88 ### 2.82 2.87 34.6 34.6 ###
2010-Nov-12 Fri 2.81 ### 2.81 ### 90.5 90.5 0.0
2010-Nov-11 Thu 2.75 2.8 2.72 2.8 ### ### 0.2
2010-Nov-10 Wed 2.7 2.81 2.7 2.75 273,157 752,547 ### ### ###
2010-Nov-09 Tue 2.78 2.78 ### 2.73 119,623 166,275 20.8 20.8 ###
2010-Nov-08 Mon 2.75 2.82 2.7 2.7 ### ### 0.2
2010-Nov-05 Fri 2.75 2.78 2.7 2.75 65.9 65.9 ###
2010-Nov-04 Thu 2.76 2.88 2.73 2.74 28.2 28.2 0.2
2010-Nov-03 Wed ### 2.72 2.59 2.7 264,143 ### ### ### 0.2
2010-Nov-02 Tue ### 2.72 ### 2.72 159,229 216,551 ### ### 0.2
2010-Nov-01 Mon 2.54 ### 2.52 ### 217,774 ### ### ### 0.0
2010-Oct-29 Fri 2.58 2.58 2.5 2.54 24,772 62,920 ### ### ###
2010-Oct-28 Thu 2.54 2.54 2.5 2.5 ### ### 0.2
2010-Oct-27 Wed ### 2.55 ### 2.54 315,471 402,225 96.0 96.0 ###
2010-Oct-26 Tue 2.41 2.45 ### ### 25.9 25.9 0.0
2010-Oct-25 Mon ### 2.4 ### ### ### ### 0.0
2010-Oct-22 Fri ### ### 2.29 ### 168,972 193,472 ### ### 0.0
2010-Oct-21 Thu ### 2.42 ### ### 148,621 ### 20.9 20.9 0.0
2010-Oct-20 Wed 2.4 2.4 ### ### 13.8 13.8 0.0
2010-Oct-19 Tue 2.5 2.51 2.4 2.45 286,881 ### ### ### 0.2
2010-Oct-18 Mon 2.55 2.55 2.52 2.54 39.5 39.5 ###
2010-Oct-15 Fri 2.55 2.59 2.53 2.54 29.1 29.1 ###
2010-Oct-14 Thu 2.55 2.58 2.55 2.55 ### ### 0.2
2010-Oct-13 Wed 2.4 2.59 2.4 2.52 92.3 92.3 ###
2010-Oct-12 Tue 2.54 2.54 2.42 2.42 68,425 ### 11.1 11.1 0.2
2010-Oct-11 Mon ### ### 2.46 2.54 150,059 184,572 ### ### ###
2010-Oct-08 Fri ### ### 2.57 ### 63.0 63.0 0.0
2010-Oct-07 Thu 2.56 ### 2.55 ### 79.9 79.9 0.0
2010-Oct-06 Wed 2.53 2.55 2.48 2.53 ### ### ###
2010-Oct-05 Tue 2.42 2.43 ### 2.43 71.1 71.1 ###
2010-Oct-04 Mon 2.56 2.56 2.43 2.45 8.2 8.2 0.2
2010-Oct-01 Fri ### ### 2.49 2.55 ### ### 0.2
2010-Sep-30 Thu 2.55 2.57 2.45 2.57 ### ### ###
2010-Sep-29 Wed 2.55 2.57 2.53 2.55 52,155 ### 74.4 74.4 0.2
2010-Sep-28 Tue 2.58 ### 2.55 2.55 ### ### 0.2
2010-Sep-27 Mon 2.75 2.76 2.52 2.54 ### ### ###
2010-Sep-24 Fri 2.56 2.75 2.53 2.7 300,522 793,378 94.4 94.4 0.2
2010-Sep-23 Thu 2.54 2.57 2.52 2.55 257,889 656,327 71.1 71.1 0.2
2010-Sep-22 Wed 2.5 2.55 2.48 2.53 ### ### ###
2010-Sep-21 Tue 2.44 ### 2.43 2.54 ### ### ###
2010-Sep-20 Mon 2.48 2.5 2.4 2.45 316,524 775,483 22.3 22.3 0.2
2010-Sep-17 Fri 2.28 2.46 2.27 2.45 545,440 ### 95.4 95.4 0.2
2010-Sep-16 Thu 2.29 ### 2.26 2.29 77.7 77.7 ###
2010-Sep-15 Wed ### ### 2.29 ### 337,573 386,521 18.8 18.8 0.0
2010-Sep-14 Tue 2.26 ### 2.24 2.29 78.1 78.1 ###
2010-Sep-13 Mon ### ### 2.28 2.28 1,273,024 1,451,247 13.5 13.5 0.2
2010-Sep-10 Fri ### 2.48 2.25 2.28 686,043 ### 25.3 25.3 0.2
2010-Sep-09 Thu ### ### ### ### 68,788 0 15.8 15.8 0.0
2010-Sep-08 Wed ### ### ### ### 169,828 0 ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 95.2 95.2 0.0
2010-Sep-06 Mon ### 2 ### ### 420,981 420,981 ### ### 0.0
2010-Sep-03 Fri 1.89 ### 1.89 ### ### ### 0.0
2010-Sep-02 Thu 1.87 ### 1.8 1.87 270,920 243,828 71.8 71.8 ###
2010-Sep-01 Wed 1.85 1.875 1.84 1.85 59.3 59.3 0.1
2010-Aug-31 Tue 1.89 1.89 1.83 1.83 19,222 35,752 12.1 12.1 ###
2010-Aug-30 Mon ### ### 1.885 1.89 18,688 ### 25.4 25.4 ###
2010-Aug-27 Fri ### ### 1.89 1.89 6,052 ### ### ### ###
2010-Aug-26 Thu 1.88 ### 1.88 ### ### ### 0.0
2010-Aug-25 Wed ### 1.89 1.82 1.88 69,287 128,527 81.4 81.4 0.1
2010-Aug-24 Tue ### ### 1.86 ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 9,472 0 21.7 21.7 0.0
2010-Aug-20 Fri ### ### ### 1.945 223,151 0 75.8 75.8 0.1
2010-Aug-19 Thu ### ### 1.945 ### 315,553 306,875 ### ### 0.0
2010-Aug-18 Wed ### ### 1.925 ### 321,573 ### 23.1 23.1 0.0
2010-Aug-17 Tue ### 1.975 ### ### 232,354 229,449 71.9 71.9 0.0
2010-Aug-16 Mon 1.925 ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### 1.875 ### 48,077 45,072 ### ### 0.0
2010-Aug-12 Thu ### ### ### 1.945 73.9 73.9 0.1
2010-Aug-11 Wed ### ### ### ### 85.8 85.8 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon 1.985 1.985 1.945 ### 16.4 16.4 0.0
2010-Aug-06 Fri ### ### ### ### 91,447 0 78.6 78.6 0.0
2010-Aug-05 Thu ### ### ### ### 221,221 0 65.2 65.2 0.0
2010-Aug-04 Wed ### ### 1.88 ### 400,352 ### ### ### 0.0
2010-Aug-03 Tue ### ### 1.84 ### ### ### 0.0
2010-Aug-02 Mon ### 1.925 ### ### 21.9 21.9 0.0
2010-Jul-30 Fri 1.89 ### 1.81 ### 101,041 91,442 85.1 85.1 0.0
2010-Jul-29 Thu ### ### 1.85 ### ### ### 0.0
2010-Jul-28 Wed 1.88 ### 1.855 1.88 66.0 66.0 0.1
2010-Jul-27 Tue 1.83 1.885 1.83 1.86 ### ### 0.1
2010-Jul-26 Mon 1.88 1.885 ### 1.83 82,959 78,188 ### ### ###
2010-Jul-23 Fri 1.85 1.85 1.83 ### 75,750 139,380 ### ### 0.0
2010-Jul-22 Thu ### ### 1.84 1.84 104,941 96,545 ### ### ###
2010-Jul-21 Wed 1.82 ### ### ### ### ### 0.0
2010-Jul-20 Tue 1.76 1.78 1.745 1.76 ### ### 0.1
2010-Jul-19 Mon 1.73 ### 1.72 1.72 27,474 23,627 30.3 30.3 0.1
2010-Jul-16 Fri ### ### 1.73 1.73 15,789 13,657 32.2 32.2 ###
2010-Jul-15 Thu 1.75 1.755 1.73 1.73 66,844 116,475 ### ### ###
2010-Jul-14 Wed 1.75 1.775 1.74 1.74 23.6 23.6 0.1
2010-Jul-13 Tue 1.76 ### 1.74 1.75 190,872 166,058 31.7 31.7 0.1
2010-Jul-12 Mon 1.8 1.825 1.74 1.74 104,286 185,889 9.3 9.3 0.1
2010-Jul-09 Fri 1.8 ### 1.77 1.77 65,956 58,371 ### ### ###
2010-Jul-08 Thu 1.8 ### 1.725 1.8 70.4 70.4 0.1
2010-Jul-07 Wed 1.82 1.82 1.72 1.8 82,524 ### 28.9 28.9 0.1
2010-Jul-06 Tue 1.82 1.845 1.78 1.8 19.9 19.9 0.1
2010-Jul-05 Mon 1.83 1.83 1.76 1.82 ### ### ###
2010-Jul-02 Fri 1.84 1.84 1.82 1.83 ### ### ###
2010-Jul-01 Thu 1.83 1.86 1.83 1.85 ### ### 0.1
2010-Jun-30 Wed 1.83 1.85 1.78 1.85 ### ### 0.1
2010-Jun-29 Tue 1.85 ### ### 1.85 61,226 0 ### ### 0.1
2010-Jun-28 Mon 1.89 ### 1.87 ### ### ### 0.0
2010-Jun-25 Fri 1.83 ### 1.81 ### 63,979 ### 91.1 91.1 0.0
2010-Jun-24 Thu 1.875 ### ### ### ### ### 0.0
2010-Jun-23 Wed 1.855 1.875 ### 1.875 ### ### ###
2010-Jun-22 Tue ### ### 1.875 1.885 14,178 ### 36.0 36.0 0.1
2010-Jun-21 Mon 1.925 1.925 1.885 1.925 11,349 ### 66.8 66.8 0.1
2010-Jun-18 Fri ### ### ### ### 33,756 0 73.2 73.2 0.0
2010-Jun-17 Thu ### ### ### ### 74.4 74.4 0.0
2010-Jun-16 Wed 1.88 1.89 1.875 1.89 139,547 ### ### ### ###
2010-Jun-15 Tue 1.87 1.88 1.84 1.86 ### ### 0.1
2010-Jun-11 Fri ### ### 1.825 1.87 84,324 76,945 83.8 83.8 ###
2010-Jun-10 Thu 1.825 1.825 ### 1.82 358,372 ### ### ### ###
2010-Jun-09 Wed 1.83 1.83 ### ### 72,959 66,757 ### ### 0.0
2010-Jun-08 Tue 1.8 ### 1.8 1.825 74.3 74.3 ###
2010-Jun-07 Mon 1.845 1.85 1.77 1.8 1,131,127 ### ### ### 0.1
2010-Jun-04 Fri 1.84 1.885 1.79 1.8 3,161,971 5,810,121 16.6 16.6 0.1
2010-Jun-03 Thu 1.885 1.885 1.86 1.86 20.0 20.0 0.1
2010-Jun-02 Wed ### ### 1.85 ### 13,873 ### 39.5 39.5 0.0
2010-Jun-01 Tue ### ### ### 1.89 38,386 0 ### ### ###
2010-May-31 Mon ### ### 1.88 ### 14.5 14.5 0.0
2010-May-28 Fri ### ### ### ### 84,286 0 65.1 65.1 0.0
2010-May-27 Thu ### ### 1.89 ### 316,224 ### ### ### 0.0
2010-May-26 Wed ### ### 1.845 ### 91,988 84,858 ### ### 0.0
2010-May-25 Tue ### 1.975 1.87 ### ### ### 0.0
2010-May-24 Mon ### ### 1.84 ### 62.1 62.1 0.0
2010-May-21 Fri ### ### 1.71 ### 405,274 ### ### ### 0.0
2010-May-20 Thu ### ### ### ### 188,982 0 ### ### 0.0
2010-May-19 Wed ### ### 1.85 2 ### ### 0.1
2010-May-18 Tue 2 ### ### ### 64,842 0 86.2 86.2 0.0
2010-May-17 Mon ### ### ### 2 293,742 0 ### ### 0.1
2010-May-14 Fri 2 ### ### ### ### ### 0.0
2010-May-13 Thu 2 2 ### 2 ### ### 0.1
2010-May-12 Wed ### ### 1.86 ### 325,053 ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 0 0.0
2010-May-10 Mon ### ### ### ### 0 0.0
2010-May-07 Fri ### ### ### ### 0 0.0
2010-May-06 Thu ### ### ### ### 0 0.0
2010-May-05 Wed ### ### ### ### 0 0.0
2010-May-04 Tue ### ### ### ### 0 0.0
2010-May-03 Mon ### ### ### ### 0 0.0
2010-Apr-30 Fri 1.945 ### 1.81 ### ### ### 0.0
2010-Apr-29 Thu ### 2 ### ### 91,073 91,073 20.4 20.4 0.0
2010-Apr-28 Wed 2 ### ### 2 69.0 69.0 0.1
2010-Apr-27 Tue ### ### ### ### 90,183 0 26.8 26.8 0.0
2010-Apr-23 Fri ### ### ### ### 319,858 0 ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 101,142 0 ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 109,146 0 ### ### 0.0
2010-Apr-20 Tue ### ### ### ### 30.1 30.1 0.0
2010-Apr-19 Mon ### ### ### ### ### ### 0.0
2010-Apr-16 Fri ### ### ### ### 21.1 21.1 0.0
2010-Apr-15 Thu ### ### ### ### 119,370 0 74.3 74.3 0.0
2010-Apr-14 Wed ### ### ### ### 67.2 67.2 0.0
2010-Apr-13 Tue ### ### ### ### 41.9 41.9 0.0
2010-Apr-12 Mon ### ### ### ### 780,778 0 30.7 30.7 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 219,629 0 69.0 69.0 0.0
2010-Apr-07 Wed ### ### ### ### 271,756 0 75.3 75.3 0.0
2010-Apr-06 Tue ### ### ### ### 71,257 0 ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 26,878 0 ### ### 0.0
2010-Mar-30 Tue ### ### ### ### 24,483 0 ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 37,152 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 37,940 0 ### ### 0.0
2010-Mar-25 Thu ### 2.2 ### ### 163,553 ### ### ### 0.0
2010-Mar-24 Wed ### ### ### ### 717,087 0 25.2 25.2 0.0
2010-Mar-23 Tue ### ### ### ### 612,941 0 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 955,026 0 74.6 74.6 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### 2 ### ### 1,022,244 1,022,244 ### ### 0.0
2010-Mar-16 Tue ### ### 1.87 ### 35,771 33,445 73.3 73.3 0.0
2010-Mar-15 Mon 1.925 ### ### ### 77.7 77.7 0.0
2010-Mar-12 Fri ### ### ### 1.925 78.9 78.9 0.1
2010-Mar-11 Thu ### ### ### ### ### ### 0.0
2010-Mar-10 Wed ### ### 1.945 ### 53,879 ### ### ### 0.0
2010-Mar-09 Tue ### ### 1.945 ### 42,147 40,987 ### ### 0.0
2010-Mar-08 Mon 1.925 1.955 1.925 1.955 26,150 ### 81.5 81.5 ###
2010-Mar-05 Fri ### ### ### ### 18.1 18.1 0.0
2010-Mar-04 Thu ### ### ### 1.945 80,578 0 23.9 23.9 0.1
2010-Mar-03 Wed ### 2 ### ### 211,829 211,829 28.5 28.5 0.0
2010-Mar-02 Tue 1.89 ### 1.83 1.85 19.6 19.6 0.1
2010-Mar-01 Mon 1.85 1.86 1.84 1.85 ### ### 0.1
2010-Feb-26 Fri 1.86 1.86 1.82 1.85 151,551 278,853 ### ### 0.1
2010-Feb-25 Thu 1.82 1.85 ### 1.83 193,243 178,749 ### ### ###
2010-Feb-24 Wed 1.78 1.78 1.75 1.75 42,084 74,278 ### ### 0.1
2010-Feb-23 Tue 1.785 1.82 1.78 1.82 84.4 84.4 ###
2010-Feb-22 Mon 1.82 1.82 1.785 1.82 ### ### ###
2010-Feb-19 Fri 1.83 1.85 1.82 1.82 22,146 ### 38.0 38.0 ###
2010-Feb-18 Thu 1.75 1.85 1.75 1.825 ### ### ###
2010-Feb-17 Wed 1.78 1.79 1.75 1.75 43,046 ### 20.3 20.3 0.1
2010-Feb-16 Tue 1.79 1.79 1.745 1.745 15.6 15.6 0.1
2010-Feb-15 Mon 1.8 1.86 1.75 1.79 34.5 34.5 0.1
2010-Feb-12 Fri 1.88 1.88 1.77 1.77 41,259 ### 4.4 4.4 ###
2010-Feb-11 Thu 1.89 ### 1.85 1.85 245,358 226,956 12.5 12.5 0.1
2010-Feb-10 Wed 1.785 1.89 1.785 1.88 ### ### 0.1
2010-Feb-09 Tue 1.74 1.75 1.72 1.75 39,550 ### ### ### 0.1
2010-Feb-08 Mon 1.74 1.79 1.72 1.75 ### ### 0.1
2010-Feb-05 Fri ### ### ### 1.745 343,123 0 ### ### 0.1
2010-Feb-04 Thu 1.89 1.89 1.84 1.84 30,024 ### ### ### ###
2010-Feb-03 Wed 1.86 ### 1.86 1.87 ### ### ###
2010-Feb-02 Tue ### ### 1.85 1.855 191,147 ### ### ### 0.1
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 25.1 25.1 0.0
2010-Jan-27 Wed ### ### ### ### 345,657 0 88.3 88.3 0.0
2010-Jan-25 Mon ### ### 1.945 ### 90.2 90.2 0.0
2010-Jan-22 Fri ### ### ### ### 228,722 0 ### ### 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 415,957 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 86.4 86.4 0.0
2010-Jan-18 Mon 2.22 2.26 ### ### 340,041 384,246 ### ### 0.0
2010-Jan-15 Fri ### 2.25 ### ### 373,888 420,624 ### ### 0.0
2010-Jan-14 Thu ### ### ### 2 ### ### 0.1
2010-Jan-13 Wed ### ### 1.88 ### 257,545 ### 94.2 94.2 0.0
2010-Jan-12 Tue ### ### 1.8 ### 350,651 315,585 ### ### 0.0
2010-Jan-11 Mon 1.78 ### 1.78 ### 96.5 96.5 0.0
2010-Jan-08 Fri 1.725 1.79 ### 1.76 337,223 ### 82.0 82.0 0.1
2010-Jan-07 Thu 1.55 ### 1.53 ### ### ### 0.0
2010-Jan-06 Wed 1.54 1.55 1.52 1.54 80,141 ### 65.6 65.6 ###
2010-Jan-05 Tue 1.45 1.55 1.44 ### 423,087 ### 91.3 91.3 0.0
2010-Jan-04 Mon ### 1.385 ### 1.385 21,772 15,077 74.2 74.2 0.1
2009-Dec-31 Thu 1.385 1.385 ### ### 12.3 12.3 0.0
2009-Dec-30 Wed ### ### ### ### 42,427 0 ### ### 0.0
2009-Dec-29 Tue 1.4 1.4 ### ### ### ### 0.0
2009-Dec-24 Thu 1.4 1.4 1.4 1.4 64.4 64.4 ###
2009-Dec-23 Wed ### 1.4 ### ### 236,442 ### 71.5 71.5 0.0
2009-Dec-22 Tue ### ### ### ### 12,342 0 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 15.4 15.4 0.0
2009-Dec-18 Fri 1.4 1.43 ### ### ### ### 0.0
2009-Dec-17 Thu ### 1.4 ### 1.4 90.9 90.9 ###
2009-Dec-16 Wed 1.25 ### 1.25 ### ### ### 0.0
2009-Dec-15 Tue 1.25 1.275 1.245 1.25 15,489 ### 68.7 68.7 ###
2009-Dec-14 Mon ### ### 1.21 1.25 12.2 12.2 ###
2009-Dec-11 Fri 1.29 ### 1.26 ### 73.6 73.6 0.0
2009-Dec-10 Thu ### ### 1.27 ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### 76.5 76.5 0.0
2009-Dec-08 Tue 1.4 1.4 ### 1.4 299,489 209,642 ### ### ###
2009-Dec-07 Mon 1.41 1.42 ### 1.4 118,141 83,880 42.0 42.0 ###
2009-Dec-04 Fri 1.43 1.44 ### 1.43 73.1 73.1 0.1
2009-Dec-03 Thu 1.425 1.44 1.41 1.425 ### ### ###
2009-Dec-02 Wed 1.45 1.49 1.41 1.41 ### ### ###
2009-Dec-01 Tue ### ### 1.44 1.44 117,857 84,857 21.9 21.9 0.1
2009-Nov-30 Mon 1.445 1.48 1.43 1.45 62.9 62.9 ###
2009-Nov-27 Fri 1.45 1.46 ### 1.43 36.9 36.9 0.1
2009-Nov-26 Thu 1.45 1.49 1.42 1.475 101,973 148,370 ### ### 0.1
2009-Nov-25 Wed 1.41 1.45 1.375 1.45 88.2 88.2 ###
2009-Nov-24 Tue 1.46 1.46 1.4 1.4 83,182 118,950 11.9 11.9 ###
2009-Nov-23 Mon 1.44 1.5 1.43 1.45 185,377 271,577 71.2 71.2 ###
2009-Nov-20 Fri 1.4 1.44 1.4 1.44 ### ### 0.1
2009-Nov-19 Thu ### 1.43 ### ### 22.5 22.5 0.0
2009-Nov-18 Wed 1.46 1.49 1.4 1.42 16.3 16.3 ###
2009-Nov-17 Tue ### ### ### ### 353,752 0 ### ### 0.0
2009-Nov-16 Mon 1.24 ### 1.22 1.28 ### ### ###
2009-Nov-13 Fri 1.2 1.24 ### 1.24 87.6 87.6 0.1
2009-Nov-12 Thu 1.2 1.23 1.185 1.2 52,083 ### 74.2 74.2 0.1
2009-Nov-11 Wed 1.21 ### ### 1.2 ### ### 0.1
2009-Nov-10 Tue ### 1.23 ### 1.21 73,559 ### 92.9 92.9 ###
2009-Nov-09 Mon 1.225 1.225 1.125 ### 71,027 83,456 ### ### 0.0
2009-Nov-06 Fri 1.25 ### ### 1.2 8.2 8.2 0.1
2009-Nov-05 Thu ### 1.22 ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### 1.075 1.075 70,158 ### ### ### ###
2009-Nov-02 Mon ### ### ### ### 93,181 0 ### ### 0.0
2009-Oct-30 Fri ### ### ### ### 81.4 81.4 0.0
2009-Oct-29 Thu ### ### 1.025 ### 32,255 ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 41.7 41.7 0.0
2009-Oct-27 Tue ### ### ### ### 21,329 0 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 9,650 0 ### ### 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 2024-04-20 11:13:33 thru 2024-04-20 11:13:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000