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 Wed 26-Apr-29 02:59:04 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

(MTS) METCASH LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for MTS    Limits Next Section


Company Details for (MTS) METCASH LIMITED

Listing Code MTS
Listing Name METCASH LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name METCASH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTS0


Maximum Price date available .. Tuesday 28th April 2026
Latest price with VOLUME for MTS .. Friday 9th January 2026

MTS 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 ### 52,854 0.4
MAX 5.4 97,328,983 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-31 Wed 2.23 2.24 ### ### 4,636,187 5,192,529 ### ### 0.0
2016-Aug-30 Tue 2.23 2.27 2.2 2.22 ### ### 0.2
2016-Aug-29 Mon 2.24 2.27 ### 2.23 40.9 40.9 ###
2016-Aug-26 Fri ### 2.24 ### 2.23 4,334,721 4,854,887 ### ### ###
2016-Aug-25 Thu ### 2.27 ### ### 12,236,422 ### 88.9 88.9 0.0
2016-Aug-24 Wed ### ### ### ### 0 0.0
2016-Aug-23 Tue 2 ### 2 ### ### ### 0.0
2016-Aug-22 Mon ### ### 2 ### ### ### 0.0
2016-Aug-19 Fri ### ### ### ### 1,516,184 0 21.3 21.3 0.0
2016-Aug-18 Thu ### ### ### ### 73.7 73.7 0.0
2016-Aug-17 Wed ### ### ### ### 1,723,574 0 ### ### 0.0
2016-Aug-16 Tue ### 2.055 ### ### ### ### 0.0
2016-Aug-15 Mon ### ### ### ### 2,115,387 0 80.7 80.7 0.0
2016-Aug-12 Fri ### ### ### ### 3,228,823 0 ### ### 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### ### ### ### 3,030,973 0 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### 1,928,255 0 ### ### 0.0
2016-Aug-08 Mon 2.21 2.25 ### ### 15.5 15.5 0.0
2016-Aug-05 Fri ### 2.21 ### 2.2 3,647,688 ### 76.3 76.3 0.2
2016-Aug-04 Thu ### 2.2 ### ### 3,705,073 4,075,580 ### ### 0.0
2016-Aug-03 Wed ### ### ### ### 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### 37.4 37.4 0.0
2016-Aug-01 Mon ### 2.2 ### ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 83.2 83.2 0.0
2016-Jul-28 Thu ### 2.145 ### ### 19.8 19.8 0.0
2016-Jul-27 Wed ### ### 2.075 ### 4,564,728 ### ### ### 0.0
2016-Jul-26 Tue ### ### ### ### 23.6 23.6 0.0
2016-Jul-25 Mon ### ### ### ### 7,821,926 0 94.6 94.6 0.0
2016-Jul-22 Fri ### ### ### ### ### ### 0.0
2016-Jul-21 Thu 2.2 2.2 2.055 ### 5,906,578 12,566,244 12.4 12.4 0.0
2016-Jul-20 Wed ### ### ### ### 3,890,786 0 ### ### 0.0
2016-Jul-19 Tue ### 2 ### ### 2,709,727 2,709,727 89.2 89.2 0.0
2016-Jul-18 Mon ### 1.955 ### 1.945 2,035,720 ### ### ### 0.1
2016-Jul-15 Fri ### ### ### ### 6,261,289 0 80.6 80.6 0.0
2016-Jul-14 Thu ### ### 1.88 ### 4,502,746 4,232,581 11.6 11.6 0.0
2016-Jul-13 Wed ### ### ### ### 18.8 18.8 0.0
2016-Jul-12 Tue ### ### ### ### 5,148,484 0 ### ### 0.0
2016-Jul-11 Mon ### 1.925 ### ### 5,594,126 5,384,346 28.3 28.3 0.0
2016-Jul-08 Fri 1.925 1.952 ### ### 29.0 29.0 0.0
2016-Jul-07 Thu ### 1.957 ### ### ### ### 0.0
2016-Jul-06 Wed ### ### 1.89 ### 6,736,143 6,365,655 83.6 83.6 0.0
2016-Jul-05 Tue ### ### ### ### 4,961,874 0 7.0 7.0 0.0
2016-Jul-04 Mon 1.985 ### ### 2 5,121,640 0 ### ### 0.1
2016-Jul-01 Fri ### ### ### 1.985 ### ### ###
2016-Jun-30 Thu 1.85 ### 1.845 ### ### ### 0.0
2016-Jun-29 Wed 1.85 ### 1.8 ### 71.5 71.5 0.0
2016-Jun-28 Tue 1.79 1.84 1.79 1.825 5,936,646 ### 85.0 85.0 ###
2016-Jun-27 Mon 1.77 1.87 1.77 1.845 ### ### ###
2016-May-26 Thu ### ### 1.955 ### 68.3 68.3 0.0
2016-May-25 Wed 2 ### ### ### 25.4 25.4 0.0
2016-May-24 Tue 1.985 2 1.955 1.975 31.9 31.9 ###
2016-May-23 Mon ### ### 1.945 1.955 ### ### ###
2016-May-20 Fri ### ### ### ### 17,785,624 0 88.8 88.8 0.0
2016-May-19 Thu 1.955 ### 1.88 ### ### ### 0.0
2016-May-18 Wed 1.83 ### 1.82 1.925 6,096,557 ### ### ### 0.1
2016-May-17 Tue 1.8 1.85 ### 1.85 87.9 87.9 0.1
2016-May-16 Mon ### ### ### 1.79 2,905,783 0 ### ### 0.1
2016-May-13 Fri 1.73 1.755 ### 1.74 2,479,051 ### ### ### 0.1
2016-May-12 Thu 1.73 ### 1.71 1.72 4,044,153 3,457,750 25.5 25.5 0.1
2016-May-11 Wed 1.81 1.82 ### 1.755 10.2 10.2 0.1
2016-May-10 Tue 1.82 1.84 ### 1.8 3,897,053 3,585,288 29.1 29.1 0.1
2016-May-09 Mon 1.785 ### 1.76 1.81 78.4 78.4 ###
2016-May-06 Fri 1.73 1.785 1.725 1.785 4,434,253 ### 86.4 86.4 0.1
2016-May-05 Thu ### 1.76 1.7 1.755 80.4 80.4 0.1
2016-May-04 Wed 1.775 1.78 1.725 1.74 3,287,549 5,761,429 ### ### 0.1
2016-May-03 Tue 1.75 1.777 ### 1.775 ### ### ###
2016-May-02 Mon 1.76 1.78 1.75 1.77 2,718,657 4,798,429 ### ### ###
2016-Apr-29 Fri ### ### 1.725 1.76 ### ### 0.1
2016-Apr-28 Thu 1.71 1.75 1.7 1.745 3,323,153 ### ### ### 0.1
2016-Apr-27 Wed 1.685 1.71 ### ### 38.9 38.9 0.0
2016-Apr-26 Tue ### ### ### 1.675 2,787,184 0 ### ### ###
2016-Apr-22 Fri ### 1.7 ### 1.685 1,864,678 1,584,976 ### ### ###
2016-Apr-21 Thu 1.72 1.72 ### ### 3,844,828 3,306,552 ### ### 0.0
2016-Apr-20 Wed 1.685 1.7 1.675 ### 3,892,243 ### ### ### 0.0
2016-Apr-19 Tue 1.675 1.685 ### 1.675 2,630,149 ### 72.7 72.7 ###
2016-Apr-18 Mon ### 1.7 ### 1.655 ### ### 0.1
2016-Apr-15 Fri ### ### 1.655 ### 65.7 65.7 0.0
2016-Apr-14 Thu 1.645 ### ### ### 83.2 83.2 0.0
2016-Apr-13 Wed 1.58 ### 1.58 ### ### ### 0.0
2016-Apr-12 Tue ### ### 1.585 1.59 2,522,271 ### 21.6 21.6 ###
2016-Apr-11 Mon 1.645 ### ### ### 2,079,050 0 19.9 19.9 0.0
2016-Apr-08 Fri ### 1.675 ### ### 3,081,947 ### ### ### 0.0
2016-Apr-07 Thu 1.675 1.685 ### ### 3,104,887 ### 28.7 28.7 0.0
2016-Apr-06 Wed 1.71 ### 1.645 1.675 3,528,854 2,902,482 ### ### ###
2016-Apr-05 Tue 1.75 1.75 ### 1.71 4,198,776 3,673,929 ### ### 0.1
2016-Apr-04 Mon ### 1.775 1.72 1.755 80.6 80.6 0.1
2016-Apr-01 Fri ### 1.75 ### ### 75.4 75.4 0.0
2016-Mar-31 Thu ### 1.75 ### 1.74 3,505,944 ### ### ### 0.1
2016-Mar-30 Wed 1.74 1.75 1.675 ### 5,964,785 ### 14.1 14.1 0.0
2016-Mar-29 Tue 1.755 ### 1.73 ### 2,900,448 2,508,887 34.8 34.8 0.0
2016-Mar-24 Thu 1.74 1.787 1.74 1.755 76.3 76.3 0.1
2016-Mar-23 Wed 1.75 ### 1.745 1.745 3,558,883 3,105,125 ### ### 0.1
2016-Mar-22 Tue 1.77 1.785 1.74 1.76 3,193,882 ### ### ### 0.1
2016-Mar-21 Mon 1.74 1.77 ### 1.77 2,039,651 ### ### ### ###
2016-Mar-18 Fri 1.75 1.78 1.74 1.74 29.5 29.5 0.1
2016-Mar-17 Thu 1.71 ### 1.685 ### 9,393,649 7,914,149 72.1 72.1 0.0
2016-Mar-16 Wed 1.81 1.82 ### ### 6,063,789 5,518,047 ### ### 0.0
2016-Mar-15 Tue 1.8 1.84 1.79 ### 0.0
2016-Mar-14 Mon 1.78 1.8 1.775 1.8 3,799,973 6,792,451 ### ### 0.1
2016-Mar-11 Fri ### 1.79 1.725 1.785 ### ### 0.1
2016-Mar-10 Thu 1.75 ### ### ### 5,085,543 0 28.0 28.0 0.0
2016-Mar-09 Wed 1.7 1.74 1.675 1.74 7,086,456 12,100,123 ### ### 0.1
2016-Mar-08 Tue ### 1.745 ### 1.7 8,031,348 7,007,351 81.0 81.0 ###
2016-Mar-07 Mon ### 1.675 ### 1.675 88.9 88.9 ###
2016-Mar-04 Fri ### 1.7 1.555 ### 8,940,154 ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### 1.645 ### ### ### 0.0
2016-Mar-01 Tue ### ### 1.625 1.645 4,790,940 ### ### ### 0.1
2016-Feb-29 Mon ### 1.685 ### 1.675 6,575,943 ### 83.9 83.9 ###
2016-Feb-26 Fri 1.675 ### ### ### 16.8 16.8 0.0
2016-Feb-25 Thu 1.77 1.77 ### ### ### ### 0.0
2016-Feb-24 Wed ### 1.8 1.725 ### 5,228,829 ### 13.7 13.7 0.0
2016-Feb-23 Tue 1.81 1.825 1.785 1.79 5,732,748 ### ### ### 0.1
2016-Feb-22 Mon 1.82 1.83 1.8 ### 3,845,784 ### 27.4 27.4 0.0
2016-Feb-19 Fri 1.81 1.84 1.8 1.82 4,590,488 8,354,688 74.8 74.8 ###
2016-Feb-18 Thu 1.77 ### ### 1.81 81.8 81.8 ###
2016-Feb-17 Wed 1.76 1.775 1.72 1.75 5,603,847 9,792,722 ### ### 0.1
2016-Feb-16 Tue ### 1.75 ### 1.75 ### ### 0.1
2016-Feb-15 Mon ### 1.725 1.655 1.71 ### ### 0.1
2016-Feb-12 Fri ### ### 1.645 1.655 ### ### 0.1
2016-Feb-11 Thu ### ### ### 1.675 2,749,056 0 ### ### ###
2016-Feb-10 Wed 1.725 1.725 ### ### ### ### 0.0
2016-Feb-09 Tue 1.73 1.745 1.687 ### 6,321,622 ### ### ### 0.0
2016-Feb-08 Mon 1.71 1.75 1.685 1.75 ### ### 0.1
2016-Feb-05 Fri ### 1.71 1.655 ### 5,590,455 9,405,940 ### ### 0.0
2016-Feb-04 Thu 1.685 ### ### ### 3,931,747 0 ### ### 0.0
2016-Feb-03 Wed 1.72 1.755 1.675 ### ### ### 0.0
2016-Feb-02 Tue 1.75 1.785 1.725 1.76 5,816,552 10,208,048 ### ### 0.1
2016-Feb-01 Mon ### 1.785 1.73 1.76 4,158,444 ### 33.9 33.9 0.1
2016-Jan-29 Fri 1.785 ### 1.745 1.75 5,331,958 ### ### ### 0.1
2016-Jan-28 Thu 1.77 1.81 1.745 ### 5,058,924 ### ### ### 0.0
2016-Jan-27 Wed 1.8 ### 1.78 1.785 9,270,489 ### ### ### 0.1
2016-Jan-25 Mon 1.785 ### 1.772 1.8 75.5 75.5 0.1
2016-Jan-22 Fri 1.685 1.785 1.682 ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 7,830,856 0 90.0 90.0 0.0
2016-Jan-20 Wed 1.625 ### 1.59 ### 30.2 30.2 0.0
2016-Jan-19 Tue ### 1.645 1.575 ### 23.7 23.7 0.0
2016-Jan-18 Mon 1.5 ### 1.475 ### 97.7 97.7 0.0
2016-Jan-15 Fri ### ### 1.5 ### ### ### 0.0
2016-Jan-14 Thu 1.53 ### 1.53 1.58 4,947,649 3,784,951 ### ### 0.1
2016-Jan-13 Wed 1.54 ### 1.527 ### 4,201,478 3,207,828 84.3 84.3 0.0
2016-Jan-12 Tue ### 1.58 ### 1.55 ### ### ###
2016-Jan-11 Mon 1.555 1.59 ### 1.59 ### ### ###
2016-Jan-08 Fri ### ### 1.545 1.57 ### ### 0.1
2016-Jan-07 Thu ### ### ### ### 10,200,742 0 43.9 43.9 0.0
2016-Jan-06 Wed ### 1.645 ### ### 7,262,620 ### ### ### 0.0
2016-Jan-05 Tue ### ### ### ### 3,951,280 0 ### ### 0.0
2016-Jan-04 Mon ### ### ### ### 70.6 70.6 0.0
2015-Dec-31 Thu ### ### ### ### 2,815,984 0 16.7 16.7 0.0
2015-Dec-30 Wed 1.645 1.645 ### ### 2,802,624 2,305,158 ### ### 0.0
2015-Dec-29 Tue ### ### 1.59 ### 3,201,149 ### 79.2 79.2 0.0
2015-Dec-24 Thu 1.55 ### 1.545 ### 3,022,751 2,335,075 ### ### 0.0
2015-Dec-23 Wed ### 1.547 1.49 ### 69.4 69.4 0.0
2015-Dec-22 Tue 1.5 1.545 1.485 1.5 4,425,558 6,704,720 ### ### 0.1
2015-Dec-21 Mon 1.475 ### 1.46 1.485 2,916,773 2,129,244 ### ### ###
2015-Dec-18 Fri 1.44 1.485 1.44 1.48 ### ### 0.1
2015-Dec-17 Thu 1.51 1.55 ### 1.475 15.5 15.5 0.1
2015-Dec-16 Wed 1.49 ### 1.455 1.5 69.5 69.5 0.1
2015-Dec-15 Tue 1.47 ### 1.45 1.485 82.1 82.1 ###
2015-Dec-14 Mon ### 1.51 1.475 1.485 33.6 33.6 ###
2015-Dec-11 Fri 1.56 1.56 ### 1.525 6,625,349 5,167,772 14.8 14.8 0.1
2015-Dec-10 Thu 1.525 1.58 1.525 ### 4,965,976 7,709,677 90.8 90.8 0.0
2015-Dec-09 Wed 1.55 ### ### 1.56 ### ### ###
2015-Dec-08 Tue 1.58 1.587 1.525 ### 8,839,228 ### ### ### 0.0
2015-Dec-07 Mon ### ### 1.585 1.59 6,356,671 ### 24.7 24.7 ###
2015-Dec-04 Fri 1.555 ### 1.55 ### 7,483,875 ### 91.8 91.8 0.0
2015-Dec-03 Thu ### ### 1.51 1.585 9,068,350 ### ### ### ###
2015-Dec-02 Wed ### 1.71 1.55 1.56 ### ### ###
2015-Dec-01 Tue 1.53 ### 1.53 ### 97.3 97.3 0.0
2015-Nov-30 Mon 1.425 1.555 ### 1.48 ### ### 0.1
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 86.6 86.6 0.0
2015-Nov-25 Wed ### ### ### ### ### ### 0.0
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### 1.345 ### 1.325 1,539,154 1,035,081 ### ### 0.1
2015-Nov-20 Fri ### ### ### ### 4,167,074 0 6.7 6.7 0.0
2015-Nov-19 Thu ### ### ### 1.375 75.2 75.2 0.1
2015-Nov-18 Wed 1.28 ### 1.275 ### 4,302,558 2,742,880 ### ### 0.0
2015-Nov-17 Tue 1.27 1.29 1.26 1.29 ### ### 0.1
2015-Nov-16 Mon ### 1.28 1.23 1.255 3,651,973 4,583,226 ### ### ###
2015-Nov-13 Fri ### ### 1.275 1.29 ### ### 0.1
2015-Nov-12 Thu 1.345 1.375 1.342 ### 3,483,550 ### 82.1 82.1 0.0
2015-Nov-11 Wed 1.345 1.355 1.325 1.345 4,873,553 ### ### ### ###
2015-Nov-10 Tue ### 1.355 1.325 ### 5,288,841 7,087,046 78.0 78.0 0.0
2015-Nov-09 Mon ### ### ### 1.345 83.5 83.5 ###
2015-Nov-06 Fri ### 1.357 ### 1.345 87.5 87.5 ###
2015-Nov-05 Thu 1.27 ### 1.27 ### ### ### 0.0
2015-Nov-04 Wed 1.21 1.27 1.21 ### ### ### 0.0
2015-Nov-03 Tue 1.185 1.22 1.155 1.21 87.5 87.5 ###
2015-Nov-02 Mon ### 1.2 1.155 1.175 7,335,388 ### 26.5 26.5 ###
2015-Oct-30 Fri ### ### 1.155 ### 11,399,643 ### 76.7 76.7 0.0
2015-Oct-29 Thu ### ### ### 1.2 12,511,646 0 2.2 2.2 0.1
2015-Oct-28 Wed ### ### ### ### 3,705,484 0 79.7 79.7 0.0
2015-Oct-27 Tue ### ### ### ### 2,737,825 0 ### ### 0.0
2015-Oct-26 Mon ### 1.355 ### ### ### ### 0.0
2015-Oct-23 Fri ### 1.345 ### ### 65.6 65.6 0.0
2015-Oct-22 Thu 1.345 1.345 ### ### 14.7 14.7 0.0
2015-Oct-21 Wed ### 1.372 ### ### 3,864,323 2,650,925 ### ### 0.0
2015-Oct-20 Tue ### ### 1.325 1.345 6,750,585 ### 76.5 76.5 ###
2015-Oct-19 Mon 1.42 1.42 ### ### ### ### 0.0
2015-Oct-16 Fri 1.385 1.425 ### ### 85.3 85.3 0.0
2015-Oct-15 Thu ### ### 1.322 ### 5,639,929 ### ### ### 0.0
2015-Oct-14 Wed ### ### 1.325 1.385 6,804,271 4,507,829 ### ### 0.1
2015-Oct-13 Tue ### ### 1.257 ### 7,074,388 4,446,252 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 90.1 90.1 0.0
2015-Oct-09 Fri 1.245 1.27 ### ### 4,875,185 3,095,742 80.7 80.7 0.0
2015-Oct-08 Thu ### 1.25 1.175 1.22 86.4 86.4 0.1
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue ### 1.185 ### ### 5,241,082 3,105,341 90.9 90.9 0.0
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### ### 1.045 1.085 4,861,351 2,540,055 ### ### 0.1
2015-Sep-30 Wed 1.045 1.072 ### ### 6,066,955 3,251,887 ### ### 0.0
2015-Sep-29 Tue ### ### 1.025 ### 4,103,350 ### ### ### 0.0
2015-Sep-28 Mon ### ### 1.055 ### 3,274,726 ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 87.5 87.5 0.0
2015-Sep-24 Thu ### 1.045 ### ### 8,466,476 ### 91.6 91.6 0.0
2015-Sep-23 Wed ### ### ### ### 4,937,577 0 87.5 87.5 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 1 ### ### ### 17.1 17.1 0.0
2015-Sep-18 Fri 1.055 ### ### ### ### ### 0.0
2015-Sep-17 Thu ### ### ### ### 5,015,542 0 ### ### 0.0
2015-Sep-16 Wed ### ### 1.045 1.075 3,329,820 ### ### ### ###
2015-Sep-15 Tue ### ### ### 1.045 3,393,775 0 ### ### 0.1
2015-Sep-14 Mon 1.085 ### ### 1.075 ### ### ###
2015-Sep-11 Fri 1.085 1.085 1.057 ### 18.6 18.6 0.0
2015-Sep-10 Thu ### ### ### 1.085 4,983,675 0 ### ### 0.1
2015-Sep-09 Wed ### ### ### ### 3,725,024 0 ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 72.8 72.8 0.0
2015-Sep-07 Mon ### ### ### ### 8,186,926 0 ### ### 0.0
2015-Sep-04 Fri ### ### 1.045 1.055 7,023,129 3,669,584 ### ### 0.1
2015-Sep-03 Thu 1.055 ### ### 1.055 4,844,356 0 81.1 81.1 0.1
2015-Sep-02 Wed ### ### ### 1.045 ### ### 0.1
2015-Sep-01 Tue ### ### 1.045 ### 4,962,545 2,592,929 ### ### 0.0
2015-Aug-31 Mon ### ### ### 1.085 ### ### 0.1
2015-Aug-28 Fri ### ### ### ### 76.3 76.3 0.0
2015-Aug-27 Thu ### ### ### 1.085 ### ### 0.1
2015-Aug-26 Wed ### 1.085 1.045 1.085 5,298,423 5,642,820 82.6 82.6 0.1
2015-Aug-25 Tue 1.025 1.085 ### ### ### ### 0.0
2015-Aug-24 Mon ### ### 1.045 1.045 54.7 54.7 0.1
2015-Aug-21 Fri ### 1.075 1.057 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### 1.075 2,468,028 0 82.1 82.1 ###
2015-Aug-19 Wed ### 1.085 ### 1.075 ### ### ###
2015-Aug-18 Tue 1.075 ### ### ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 6.9 6.9 0.0
2015-Aug-13 Thu ### ### ### ### 7.6 7.6 0.0
2015-Aug-12 Wed 1.175 1.185 ### 1.185 4,647,075 ### ### ### 0.1
2015-Aug-11 Tue ### ### ### 1.175 2,747,850 0 ### ### ###
2015-Aug-10 Mon ### 1.2 ### ### 2,941,184 ### 85.5 85.5 0.0
2015-Aug-07 Fri ### ### 1.155 ### ### ### 0.0
2015-Aug-06 Thu ### 1.21 ### ### 15.7 15.7 0.0
2015-Aug-05 Wed ### 1.21 ### 1.2 ### ### 0.1
2015-Aug-04 Tue ### 1.2 ### 1.175 ### ### ###
2015-Aug-03 Mon ### ### ### 1.155 7,362,385 0 ### ### 0.1
2015-Jul-31 Fri ### 1.155 ### ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 86.0 86.0 0.0
2015-Jul-29 Wed ### ### 1.055 ### ### ### 0.0
2015-Jul-28 Tue 1.045 ### ### ### 75.8 75.8 0.0
2015-Jul-27 Mon 1.045 ### ### 1.055 4,438,685 0 ### ### 0.1
2015-Jul-24 Fri ### 1.075 1.045 ### ### ### 0.0
2015-Jul-23 Thu ### ### 1.055 ### 5,341,125 2,817,443 10.9 10.9 0.0
2015-Jul-22 Wed ### ### ### ### 3,560,426 0 ### ### 0.0
2015-Jul-21 Tue ### 1.155 1.125 ### 80.4 80.4 0.0
2015-Jul-20 Mon ### ### 1.125 ### 6,979,575 ### 17.0 17.0 0.0
2015-Jul-17 Fri ### ### ### ### 97.8 97.8 0.0
2015-Jul-16 Thu 1.075 1.075 1.047 1.055 ### ### 0.1
2015-Jul-15 Wed ### 1.075 ### 1.055 15.7 15.7 0.1
2015-Jul-14 Tue 1.055 1.075 ### ### 79.7 79.7 0.0
2015-Jul-13 Mon ### ### ### 1.045 16.1 16.1 0.1
2015-Jul-10 Fri ### ### 1.052 1.055 4,966,922 ### 19.4 19.4 0.1
2015-Jul-09 Thu ### ### 1.025 1.055 7,223,086 ### 81.3 81.3 0.1
2015-Jul-08 Wed ### ### ### 1.045 ### ### 0.1
2015-Jul-07 Tue ### ### 1.045 1.055 9,388,576 ### 18.3 18.3 0.1
2015-Jul-06 Mon ### ### ### ### 7,500,252 0 ### ### 0.0
2015-Jul-03 Fri 1.155 ### ### ### 5,527,141 0 ### ### 0.0
2015-Jul-02 Thu ### ### ### ### 7,517,573 0 ### ### 0.0
2015-Jul-01 Wed ### 1.125 ### ### ### ### 0.0
2015-Jun-30 Tue 1.075 ### ### ### 8,411,558 0 ### ### 0.0
2015-Jun-29 Mon 1.075 ### ### ### 7,402,052 0 85.4 85.4 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu ### 1.155 1.125 ### 21.3 21.3 0.0
2015-Jun-24 Wed ### 1.172 ### ### ### ### 0.0
2015-Jun-23 Tue 1.21 1.21 ### ### 8,483,082 ### 12.7 12.7 0.0
2015-Jun-22 Mon ### ### ### 1.2 5,991,889 0 ### ### 0.1
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 12,471,177 0 82.1 82.1 0.0
2015-Jun-17 Wed ### ### ### ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### ### ### 0.0
2015-Jun-15 Mon ### 1.145 ### ### 12,792,625 7,323,777 90.7 90.7 0.0
2015-Jun-12 Fri ### ### ### ### 6,164,181 0 73.4 73.4 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### 1.125 ### ### ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 26,663,345 0 ### ### 0.0
2015-Jun-04 Thu 1.2 1.21 ### ### ### ### 0.0
2015-Jun-03 Wed ### ### ### 1.385 7,057,252 0 ### ### 0.1
2015-Jun-02 Tue 1.43 1.47 1.425 1.44 ### ### 0.1
2015-Jun-01 Mon ### 1.43 ### 1.43 93.0 93.0 0.1
2015-May-29 Fri 1.385 1.41 1.375 ### 11,499,026 ### ### ### 0.0
2015-May-28 Thu ### 1.385 1.357 ### 84.6 84.6 0.0
2015-May-27 Wed ### ### ### 1.355 ### ### ###
2015-May-26 Tue ### 1.4 ### ### 85.7 85.7 0.0
2015-May-25 Mon ### 1.385 1.355 ### 2,412,455 ### ### ### 0.0
2015-May-22 Fri ### ### 1.345 1.375 4,347,741 2,923,855 ### ### 0.1
2015-May-21 Thu ### ### ### ### 8,001,951 0 82.6 82.6 0.0
2015-May-20 Wed ### 1.352 ### 1.325 17.4 17.4 0.1
2015-May-19 Tue ### 1.4 ### ### 13.9 13.9 0.0
2015-May-18 Mon 1.43 1.44 ### 1.4 18.1 18.1 ###
2015-May-15 Fri ### 1.45 ### 1.44 96.2 96.2 0.1
2015-May-14 Thu ### ### 1.27 1.285 4,611,653 ### 21.2 21.2 ###
2015-May-13 Wed 1.27 ### ### ### 9,206,520 0 ### ### 0.0
2015-May-12 Tue 1.25 1.275 ### 1.27 ### ### ###
2015-May-11 Mon ### 1.27 ### 1.24 5,046,921 ### 17.8 17.8 0.1
2015-May-08 Fri 1.25 1.285 1.25 ### 79.1 79.1 0.0
2015-May-07 Thu ### ### ### 1.245 ### ### 0.1
2015-May-06 Wed ### ### 1.29 ### 26.4 26.4 0.0
2015-May-05 Tue ### ### ### ### 32.5 32.5 0.0
2015-May-04 Mon ### ### ### ### ### ### 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu ### 1.355 ### 1.325 71.6 71.6 0.1
2015-Apr-29 Wed 1.355 ### ### ### 7,921,348 0 28.3 28.3 0.0
2015-Apr-28 Tue ### ### 1.327 ### 89.6 89.6 0.0
2015-Apr-27 Mon ### 1.345 ### ### 82.6 82.6 0.0
2015-Apr-24 Fri ### ### ### ### 12.5 12.5 0.0
2015-Apr-23 Thu 1.345 ### ### ### 4,650,576 0 29.8 29.8 0.0
2015-Apr-22 Wed 1.345 ### ### ### 4,204,073 0 31.8 31.8 0.0
2015-Apr-21 Tue ### ### ### 1.345 15.4 15.4 ###
2015-Apr-20 Mon ### ### ### ### 3,442,258 0 ### ### 0.0
2015-Apr-17 Fri 1.42 1.445 ### ### 4,884,041 ### ### ### 0.0
2015-Apr-16 Thu ### ### ### 1.42 72.1 72.1 ###
2015-Apr-15 Wed ### 1.44 1.4 1.4 4,606,456 ### ### ### ###
2015-Apr-14 Tue ### 1.445 1.41 1.44 4,853,054 ### ### ### 0.1
2015-Apr-13 Mon ### 1.47 ### 1.445 21.9 21.9 ###
2015-Apr-10 Fri 1.45 ### 1.445 1.46 78.3 78.3 0.1
2015-Apr-09 Thu 1.455 1.475 1.44 1.44 7,317,152 10,664,749 22.8 22.8 0.1
2015-Apr-08 Wed 1.45 1.485 1.445 1.455 68.6 68.6 ###
2015-Apr-07 Tue ### 1.47 1.45 1.45 5,413,583 ### 28.2 28.2 ###
2015-Apr-02 Thu 1.47 ### 1.44 1.46 23.5 23.5 0.1
2015-Apr-01 Wed 1.52 1.54 ### 1.475 12.7 12.7 0.1
2015-Mar-31 Tue 1.5 1.572 ### 1.55 11,183,974 ### 89.8 89.8 ###
2015-Mar-30 Mon 1.45 1.54 1.45 1.51 94.5 94.5 0.1
2015-Mar-27 Fri 1.48 1.48 1.45 1.47 7,137,744 ### ### ### ###
2015-Mar-26 Thu 1.485 ### 1.455 1.48 9,449,082 ### 32.2 32.2 0.1
2015-Mar-25 Wed ### ### 1.49 1.5 8,838,841 ### 23.7 23.7 0.1
2015-Mar-24 Tue 1.49 1.52 1.48 ### 82.8 82.8 0.0
2015-Mar-23 Mon 1.48 1.52 1.475 ### 83.2 83.2 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 1.47 ### 1.47 1.475 ### ### 0.1
2015-Mar-18 Wed 1.49 1.49 1.445 1.47 ### ### ###
2015-Mar-17 Tue 1.445 ### 1.44 ### 10,468,241 ### 92.0 92.0 0.0
2015-Mar-16 Mon 1.43 1.455 1.42 1.43 72.5 72.5 0.1
2015-Mar-13 Fri 1.445 1.45 ### ### ### ### 0.0
2015-Mar-12 Thu ### 1.445 1.357 1.41 ### ### ###
2015-Mar-11 Wed ### ### ### 1.345 ### ### ###
2015-Mar-10 Tue 1.41 ### ### ### 14,578,552 0 ### ### 0.0
2015-Mar-09 Mon 1.47 1.475 ### 1.42 11.3 11.3 ###
2015-Mar-06 Fri ### 1.485 1.447 1.475 5,479,489 ### 78.4 78.4 0.1
2015-Mar-05 Thu 1.45 1.48 1.43 1.475 ### ### 0.1
2015-Mar-04 Wed 1.5 ### 1.46 1.47 8,582,672 6,265,350 18.3 18.3 ###
2015-Mar-03 Tue 1.5 1.52 1.46 1.485 ### ### ###
2015-Mar-02 Mon 1.57 1.572 1.46 1.46 15,987,386 24,236,877 4.8 4.8 0.1
2015-Feb-27 Fri 1.56 1.585 ### 1.57 97,328,983 ### ### ### 0.1
2015-Feb-26 Thu 1.655 1.657 ### ### 5.0 5.0 0.0
2015-Feb-25 Wed 1.59 ### 1.58 ### 8,774,772 ### ### ### 0.0
2015-Feb-24 Tue ### ### 1.555 1.57 ### ### 0.1
2015-Feb-23 Mon ### ### ### ### 7,565,482 0 11.3 11.3 0.0
2015-Feb-20 Fri ### ### 1.577 ### ### ### 0.0
2015-Feb-19 Thu 1.58 ### 1.55 1.58 ### ### 0.1
2015-Feb-18 Wed ### ### 1.522 1.54 4.3 4.3 ###
2015-Feb-17 Tue 1.525 ### 1.522 ### 11,733,088 8,928,879 95.0 95.0 0.0
2015-Feb-16 Mon 1.475 1.52 1.455 1.51 ### ### 0.1
2015-Feb-13 Fri 1.475 ### 1.455 1.47 ### ### ###
2015-Feb-12 Thu 1.47 1.485 1.45 ### 13,535,028 19,862,653 ### ### 0.0
2015-Feb-11 Wed ### 1.51 1.47 1.475 7,171,274 ### ### ### 0.1
2015-Feb-10 Tue ### 1.54 1.49 ### ### ### 0.0
2015-Feb-09 Mon 1.5 ### ### 1.525 ### ### 0.1
2015-Feb-06 Fri 1.555 1.575 1.49 1.5 10,881,022 ### 7.7 7.7 0.1
2015-Feb-05 Thu ### 1.555 ### 1.545 8,307,085 6,458,758 84.2 84.2 ###
2015-Feb-04 Wed 1.48 1.52 1.455 ### 10,400,377 ### ### ### 0.0
2015-Feb-03 Tue 1.43 1.47 1.425 1.455 ### ### ###
2015-Feb-02 Mon 1.47 1.47 ### 1.42 ### ### ###
2015-Jan-30 Fri 1.485 1.5 1.45 1.46 14,518,849 ### 18.7 18.7 0.1
2015-Jan-29 Thu 1.52 1.525 1.47 1.48 8,037,348 12,035,928 12.3 12.3 0.1
2015-Jan-28 Wed 1.51 1.53 1.5 1.52 75.4 75.4 0.1
2015-Jan-27 Tue 1.51 1.54 1.48 1.52 11,010,846 16,626,377 ### ### 0.1
2015-Jan-23 Fri ### ### 1.455 1.49 ### ### ###
2015-Jan-22 Thu ### ### 1.45 1.455 ### ### ###
2015-Jan-21 Wed ### ### 1.46 1.475 14,855,283 10,844,356 ### ### 0.1
2015-Jan-20 Tue 1.525 1.53 1.48 1.51 ### ### 0.1
2015-Jan-19 Mon 1.555 1.557 1.51 1.525 9,888,080 15,163,370 ### ### 0.1
2015-Jan-16 Fri 1.555 1.56 ### 1.54 10,673,382 ### ### ### ###
2015-Jan-15 Thu 1.57 1.582 1.55 1.57 73.2 73.2 0.1
2015-Jan-14 Wed ### ### 1.585 1.585 3,578,141 2,835,676 27.5 27.5 ###
2015-Jan-13 Tue ### ### 1.59 ### 3,132,674 2,490,475 ### ### 0.0
2015-Jan-12 Mon ### ### ### 1.625 ### ### ###
2015-Jan-09 Fri ### ### ### 1.625 7,136,351 0 75.7 75.7 ###
2015-Jan-08 Thu ### ### 1.56 1.57 11.2 11.2 0.1
2015-Jan-07 Wed ### 1.645 ### ### 19,905,083 ### 24.9 24.9 0.0
2015-Jan-06 Tue 1.73 1.73 ### ### 14,941,257 12,924,187 ### ### 0.0
2015-Jan-05 Mon 1.83 1.86 ### 1.78 5,453,787 5,072,021 ### ### 0.1
2015-Jan-02 Fri 1.85 1.86 1.83 1.845 ### ### ###
2014-Dec-31 Wed 1.84 1.88 1.825 1.855 1,433,520 ### 77.6 77.6 0.1
2014-Dec-30 Tue 1.89 ### 1.82 1.83 6.8 6.8 ###
2014-Dec-29 Mon 1.82 1.875 1.81 1.87 1,979,446 3,647,129 84.6 84.6 ###
2014-Dec-24 Wed ### ### 1.79 1.81 14.9 14.9 ###
2014-Dec-23 Tue ### ### 1.8 ### ### ### 0.0
2014-Dec-22 Mon ### 1.88 ### 1.87 6,995,241 6,575,526 86.5 86.5 ###
2014-Dec-19 Fri 1.74 ### ### 1.79 11,876,928 0 85.8 85.8 0.1
2014-Dec-18 Thu 1.71 1.787 1.71 1.72 4,946,056 8,648,178 ### ### 0.1
2014-Dec-17 Wed 1.7 1.74 1.7 1.72 4,082,548 7,021,982 ### ### 0.1
2014-Dec-16 Tue 1.73 1.74 1.7 ### 5,448,080 ### ### ### 0.0
2014-Dec-15 Mon ### 1.76 ### 1.76 6,155,172 5,416,551 89.5 89.5 0.1
2014-Dec-12 Fri 1.8 ### 1.725 1.76 7,911,156 6,823,372 14.9 14.9 0.1
2014-Dec-11 Thu 1.75 1.79 ### 1.785 86.8 86.8 0.1
2014-Dec-10 Wed 1.8 ### ### 1.76 12,220,983 0 14.4 14.4 0.1
2014-Dec-09 Tue 1.81 1.83 1.79 ### ### ### 0.0
2014-Dec-08 Mon 1.86 1.88 1.82 1.83 20.0 20.0 ###
2014-Dec-05 Fri 1.925 ### 1.85 1.86 9,494,557 ### ### ### 0.1
2014-Dec-04 Thu 1.975 1.975 ### ### 10,827,257 ### ### ### 0.0
2014-Dec-03 Wed ### ### ### 2 90.5 90.5 0.1
2014-Dec-02 Tue ### 2.145 1.89 ### ### ### 0.0
2014-Dec-01 Mon ### 2.44 ### ### ### ### 0.0
2014-Nov-28 Fri ### ### 2.59 ### 4,198,248 ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 18.9 18.9 0.0
2014-Nov-26 Wed ### ### ### ### 77.9 77.9 0.0
2014-Nov-25 Tue ### 2.7 ### ### 7,136,971 ### ### ### 0.0
2014-Nov-24 Mon 2.71 2.75 ### 2.73 2,988,821 4,109,628 79.0 79.0 ###
2014-Nov-21 Fri 2.79 2.8 ### 2.7 ### ### 0.2
2014-Nov-20 Thu 2.84 ### 2.81 2.82 30.2 30.2 ###
2014-Nov-19 Wed 2.82 2.86 2.78 2.86 85.5 85.5 0.2
2014-Nov-18 Tue 2.87 2.89 2.81 2.81 5,494,421 ### 16.3 16.3 ###
2014-Nov-17 Mon 2.88 ### ### 2.87 3,523,075 0 ### ### ###
2014-Nov-14 Fri 2.88 ### 2.87 ### 79.0 79.0 0.0
2014-Nov-13 Thu 2.87 ### 2.855 2.87 ### ### ###
2014-Nov-12 Wed 2.89 ### 2.86 2.88 2,949,688 4,218,053 39.0 39.0 0.2
2014-Nov-11 Tue 2.89 ### ### ### 4,376,388 0 ### ### 0.0
2014-Nov-10 Mon 2.85 ### 2.85 ### 3,490,847 4,974,456 85.0 85.0 0.0
2014-Nov-07 Fri 2.8 2.85 2.8 2.85 2,905,980 ### 85.1 85.1 ###
2014-Nov-06 Thu 2.83 2.84 2.79 2.8 2,853,485 ### ### ### 0.2
2014-Nov-05 Wed 2.83 2.84 2.79 2.81 5,461,223 15,373,342 ### ### ###
2014-Nov-04 Tue 2.8 2.84 2.785 2.84 3,748,088 ### 86.0 86.0 0.2
2014-Nov-03 Mon 2.84 2.85 2.79 2.79 23.9 23.9 ###
2014-Oct-31 Fri 2.81 2.85 2.8 2.83 4,602,523 13,002,127 ### ### 0.2
2014-Oct-30 Thu 2.72 2.8 2.72 2.8 4,007,949 ### 91.4 91.4 0.2
2014-Oct-29 Wed 2.72 2.78 2.71 2.76 ### ### 0.2
2014-Oct-28 Tue 2.73 2.73 2.7 2.71 27.6 27.6 ###
2014-Oct-27 Mon 2.79 2.8 2.725 2.74 5,630,675 ### ### ### 0.2
2014-Oct-24 Fri 2.74 2.79 2.73 2.78 2,908,576 ### ### ### 0.2
2014-Oct-23 Thu 2.73 2.76 ### 2.74 3,334,156 ### ### ### 0.2
2014-Oct-22 Wed ### ### ### 2.73 84.2 84.2 ###
2014-Oct-21 Tue ### ### ### ### 3,246,277 0 83.5 83.5 0.0
2014-Oct-20 Mon ### ### ### ### 2,746,246 0 25.6 25.6 0.0
2014-Oct-17 Fri ### ### ### ### 5,939,589 0 ### ### 0.0
2014-Oct-16 Thu ### ### 2.57 ### 69.7 69.7 0.0
2014-Oct-15 Wed 2.59 ### 2.58 ### 3,489,845 ### 87.8 87.8 0.0
2014-Oct-14 Tue 2.53 ### 2.53 2.59 3,008,488 ### 81.1 81.1 0.2
2014-Oct-13 Mon 2.54 2.575 2.51 2.57 4,067,278 10,341,054 ### ### ###
2014-Oct-10 Fri ### ### 2.56 2.56 ### ### 0.2
2014-Oct-09 Thu ### 2.685 ### ### 65.6 65.6 0.0
2014-Oct-08 Wed ### ### 2.59 ### 3,845,483 ### ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 4,981,381 0 ### ### 0.0
2014-Oct-06 Mon ### ### 2.59 ### 1,711,224 ### ### ### 0.0
2014-Oct-03 Fri ### ### 2.59 2.59 ### ### 0.2
2014-Oct-02 Thu ### ### ### ### ### ### 0.0
2014-Oct-01 Wed ### 2.71 ### 2.7 90.9 90.9 0.2
2014-Sep-30 Tue ### ### 2.575 ### ### ### 0.0
2014-Sep-29 Mon 2.59 ### 2.555 ### 4,607,286 ### 84.6 84.6 0.0
2014-Sep-26 Fri ### ### 2.585 2.59 4,629,470 5,983,589 14.0 14.0 0.2
2014-Sep-25 Thu 2.71 2.72 ### ### 3,699,954 ### ### ### 0.0
2014-Sep-24 Wed 2.75 ### ### 2.7 4,610,586 0 ### ### 0.2
2014-Sep-23 Tue 2.75 2.8 2.72 2.8 5,744,929 ### 83.9 83.9 0.2
2014-Sep-22 Mon 2.7 2.75 ### 2.71 4,419,325 6,076,571 85.0 85.0 ###
2014-Sep-19 Fri 2.74 2.74 ### ### 5,491,846 7,523,829 11.1 11.1 0.0
2014-Sep-18 Thu 2.73 2.75 ### 2.74 ### ### 0.2
2014-Sep-17 Wed 2.74 2.75 ### 2.71 ### ### ###
2014-Sep-16 Tue 2.72 2.75 2.7 2.74 ### ### 0.2
2014-Sep-15 Mon 2.77 2.78 2.72 2.73 3,089,757 ### 23.9 23.9 ###
2014-Sep-12 Fri 2.81 2.82 2.77 2.79 2,712,459 7,581,322 ### ### ###
2014-Sep-11 Thu 2.83 2.84 2.8 2.83 78.1 78.1 0.2
2014-Sep-10 Wed 2.78 2.82 2.775 2.82 86.4 86.4 ###
2014-Sep-09 Tue 2.78 2.8 2.77 2.8 ### ### 0.2
2014-Sep-08 Mon 2.81 2.83 2.78 2.8 1,832,627 ### 33.9 33.9 0.2
2014-Sep-05 Fri 2.84 2.86 2.81 2.84 78.0 78.0 0.2
2014-Sep-04 Thu 2.82 2.86 2.82 2.86 1,915,545 5,440,147 ### ### 0.2
2014-Sep-03 Wed 2.83 2.85 2.83 2.85 78.9 78.9 ###
2014-Sep-02 Tue 2.81 2.85 2.78 2.85 3,587,628 10,099,172 ### ### ###
2014-Sep-01 Mon 2.81 2.84 2.79 2.81 1,690,580 4,758,982 ### ### ###
2014-Aug-29 Fri 2.79 2.81 2.75 2.81 75.7 75.7 ###
2014-Aug-28 Thu 2.82 2.855 2.79 2.8 4,572,677 12,906,380 27.4 27.4 0.2
2014-Aug-27 Wed 2.84 2.87 2.83 2.87 77.7 77.7 ###
2014-Aug-26 Tue 2.85 2.86 2.82 2.85 ### ### ###
2014-Aug-25 Mon 2.81 2.88 2.81 2.87 86.6 86.6 ###
2014-Aug-22 Fri ### ### 2.83 2.83 ### ### 0.2
2014-Aug-21 Thu ### 2.945 ### ### 3,969,343 5,844,857 75.7 75.7 0.0
2014-Aug-20 Wed 2.89 ### 2.87 2.89 3,550,220 ### 71.1 71.1 ###
2014-Aug-19 Tue 2.89 ### 2.88 2.89 67.3 67.3 ###
2014-Aug-18 Mon 2.87 2.88 2.84 2.88 1,777,187 5,082,754 71.9 71.9 0.2
2014-Aug-15 Fri 2.87 2.88 2.85 2.87 1,915,784 5,488,721 67.8 67.8 ###
2014-Aug-14 Thu 2.86 2.89 2.85 2.87 69.8 69.8 ###
2014-Aug-13 Wed 2.83 2.87 2.83 2.86 ### ### 0.2
2014-Aug-12 Tue 2.84 2.87 ### 2.85 4,281,353 6,143,741 ### ### ###
2014-Aug-11 Mon 2.86 2.87 2.82 2.84 2,382,542 ### ### ### 0.2
2014-Aug-08 Fri 2.86 ### 2.82 2.86 ### ### 0.2
2014-Aug-07 Thu 2.89 ### 2.87 2.87 24.1 24.1 ###
2014-Aug-06 Wed 2.89 ### 2.87 ### ### ### 0.0
2014-Aug-05 Tue 2.89 2.925 2.88 ### 86.1 86.1 0.0
2014-Aug-04 Mon 2.85 ### 2.85 ### 3,653,752 ### 84.3 84.3 0.0
2014-Aug-01 Fri 2.86 ### 2.86 ### 3,539,879 5,062,026 83.8 83.8 0.0
2014-Jul-31 Thu 2.87 ### 2.86 ### 4,543,588 ### 83.2 83.2 0.0
2014-Jul-30 Wed 2.88 2.89 2.84 2.86 22.6 22.6 0.2
2014-Jul-29 Tue 2.85 2.89 2.83 2.89 ### ### ###
2014-Jul-28 Mon 2.78 2.85 2.77 2.83 86.0 86.0 0.2
2014-Jul-25 Fri 2.78 2.79 2.77 2.79 ### ### ###
2014-Jul-24 Thu 2.77 2.82 2.76 2.8 4,564,472 12,734,876 82.6 82.6 0.2
2014-Jul-23 Wed 2.73 2.78 2.72 2.76 3,680,444 10,121,221 ### ### 0.2
2014-Jul-22 Tue 2.7 2.74 ### 2.72 ### ### 0.2
2014-Jul-21 Mon 2.73 2.74 2.71 2.71 2,531,971 6,899,620 24.2 24.2 ###
2014-Jul-18 Fri ### 2.74 ### 2.74 4,845,955 6,638,958 ### ### 0.2
2014-Jul-17 Thu 2.73 2.74 2.71 2.71 3,902,856 10,635,282 ### ### ###
2014-Jul-16 Wed ### 2.72 ### 2.72 ### ### 0.2
2014-Jul-15 Tue ### 2.7 2.675 2.7 83.9 83.9 0.2
2014-Jul-14 Mon ### 2.7 ### ### 3,607,850 ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 2,783,877 0 ### ### 0.0
2014-Jul-10 Thu ### 2.7 ### ### 5,190,947 7,007,778 22.1 22.1 0.0
2014-Jul-09 Wed ### ### ### ### 4,535,021 0 ### ### 0.0
2014-Jul-08 Tue ### 2.71 ### 2.71 4,872,429 6,602,141 84.5 84.5 ###
2014-Jul-07 Mon 2.72 ### ### ### 2,985,782 0 20.6 20.6 0.0
2014-Jul-04 Fri 2.7 2.72 ### 2.71 2,599,348 ### 71.4 71.4 ###
2014-Jul-03 Thu 2.7 2.72 ### ### 3,175,023 ### 21.7 21.7 0.0
2014-Jul-02 Wed 2.73 2.73 ### 2.7 4,082,022 ### 20.8 20.8 0.2
2014-Jul-01 Tue ### ### ### ### 4,306,851 0 ### ### 0.0
2014-Jun-30 Mon ### ### ### ### 4,453,176 0 21.8 21.8 0.0
2014-Jun-27 Fri 2.72 2.75 ### ### 7,173,220 9,863,177 ### ### 0.0
2014-Jun-26 Thu 2.8 2.85 2.78 2.85 79.3 79.3 ###
2014-Jun-25 Wed 2.74 ### 2.72 2.79 ### ### ###
2014-Jun-24 Tue 2.82 2.83 2.75 2.75 ### ### ###
2014-Jun-23 Mon 2.8 2.87 2.8 2.85 85.4 85.4 ###
2014-Jun-20 Fri 2.84 2.84 2.77 2.77 5,969,978 16,745,788 13.0 13.0 0.2
2014-Jun-19 Thu 2.77 2.84 2.75 2.84 6,659,046 ### 86.0 86.0 0.2
2014-Jun-18 Wed 2.8 2.82 2.77 2.78 ### ### 0.2
2014-Jun-17 Tue 2.82 2.84 2.8 2.81 2,030,883 ### ### ### ###
2014-Jun-16 Mon 2.85 2.86 2.83 2.84 3,654,947 10,398,324 26.5 26.5 0.2
2014-Jun-13 Fri ### ### 2.85 2.85 5,036,328 ### 11.6 11.6 ###
2014-Jun-12 Thu ### ### ### ### 3,098,043 0 ### ### 0.0
2014-Jun-11 Wed ### ### ### ### ### ### 0.0
2014-Jun-10 Tue ### 2.945 ### ### 2,860,480 4,212,056 76.1 76.1 0.0
2014-Jun-06 Fri ### ### ### ### 24.0 24.0 0.0
2014-Jun-05 Thu 2.88 ### 2.87 ### 88.5 88.5 0.0
2014-Jun-04 Wed 2.84 2.88 2.83 2.88 ### ### 0.2
2014-Jun-03 Tue 2.88 2.885 2.83 2.83 2,556,426 7,304,987 22.0 22.0 0.2
2014-Jun-02 Mon 2.85 ### 2.83 2.88 ### ### 0.2
2014-May-30 Fri 2.88 ### 2.85 2.85 5,222,577 7,442,172 ### ### ###
2014-May-29 Thu 2.87 2.885 2.85 2.86 3,480,489 ### ### ### 0.2
2014-May-28 Wed 2.89 ### 2.87 2.89 ### ### ###
2014-May-27 Tue 2.84 ### 2.83 2.88 85.8 85.8 0.2
2014-May-26 Mon 2.77 2.84 2.77 2.84 3,173,976 ### ### ### 0.2
2014-May-23 Fri 2.82 2.83 2.74 2.75 4,472,881 12,456,973 ### ### ###
2014-May-22 Thu 2.8 2.86 2.79 2.81 4,473,258 12,636,953 70.0 70.0 ###
2014-May-21 Wed 2.79 2.845 2.77 2.81 ### ### ###
2014-May-20 Tue 2.8 2.845 2.78 2.81 ### ### ###
2014-May-19 Mon 2.86 2.86 2.78 2.78 5,151,689 ### ### ### 0.2
2014-May-16 Fri 2.81 2.86 2.8 2.86 3,927,887 11,115,920 85.4 85.4 0.2
2014-May-15 Thu 2.8 2.82 2.775 2.82 4,022,958 11,254,225 ### ### ###
2014-May-14 Wed 2.76 2.82 2.76 2.82 ### ### ###
2014-May-13 Tue 2.78 2.82 2.75 2.77 ### ### 0.2
2014-May-12 Mon 2.77 2.8 2.76 2.76 35.9 35.9 0.2
2014-May-09 Fri 2.77 2.79 2.75 2.78 1,721,428 4,768,355 ### ### 0.2
2014-May-08 Thu 2.76 2.8 2.75 2.79 2,809,978 7,797,688 82.6 82.6 ###
2014-May-07 Wed 2.78 2.8 2.75 2.75 24.2 24.2 ###
2014-May-06 Tue 2.78 2.82 2.76 2.78 70.0 70.0 0.2
2014-May-05 Mon 2.75 2.8 2.75 2.76 3,465,851 ### ### ### 0.2
2014-May-02 Fri 2.75 2.76 2.72 2.74 29.0 29.0 0.2
2014-May-01 Thu 2.77 2.78 2.73 2.75 36.3 36.3 ###
2014-Apr-30 Wed 2.76 2.78 2.71 2.78 ### ### 0.2
2014-Apr-29 Tue 2.78 2.81 2.75 2.76 5,718,675 ### 39.1 39.1 0.2
2014-Apr-28 Mon 2.75 2.78 2.74 2.78 2,367,585 ### ### ### 0.2
2014-Apr-24 Thu 2.73 2.77 2.72 2.77 10,896,980 ### 82.0 82.0 0.2
2014-Apr-23 Wed 2.73 2.75 ### 2.75 ### ### ###
2014-Apr-22 Tue 2.76 2.77 2.72 2.74 26.7 26.7 0.2
2014-Apr-17 Thu 2.73 2.76 2.72 2.75 79.4 79.4 ###
2014-Apr-16 Wed 2.71 2.72 ### 2.72 2,171,072 2,952,657 ### ### 0.2
2014-Apr-15 Tue ### 2.7 ### 2.7 3,511,344 ### 87.6 87.6 0.2
2014-Apr-14 Mon ### 2.71 ### ### ### ### 0.0
2014-Apr-11 Fri 2.7 2.71 ### ### 4,324,283 ### 20.0 20.0 0.0
2014-Apr-10 Thu 2.71 2.74 2.685 2.7 6,674,245 18,103,889 30.2 30.2 0.2
2014-Apr-09 Wed ### 2.71 ### 2.7 84.5 84.5 0.2
2014-Apr-08 Tue 2.59 ### 2.585 ### 5,911,185 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 6,085,652 0 ### ### 0.0
2014-Apr-04 Fri 2.57 ### 2.55 ### ### ### 0.0
2014-Apr-03 Thu 2.58 ### 2.57 2.58 ### ### 0.2
2014-Apr-02 Wed 2.55 2.59 2.54 2.57 7,147,443 ### 81.0 81.0 ###
2014-Apr-01 Tue ### ### 2.55 2.56 20.9 20.9 0.2
2014-Mar-31 Mon ### 2.685 ### ### 7,770,559 10,431,975 20.6 20.6 0.0
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 4,722,351 0 76.6 76.6 0.0
2014-Mar-26 Wed ### ### ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### 2.72 ### ### ### ### 0.0
2014-Mar-24 Mon 2.81 2.81 2.625 2.7 23,924,187 65,013,978 ### ### 0.2
2014-Mar-21 Fri 2.85 ### 2.76 2.85 29,644,173 40,908,958 67.5 67.5 ###


<< 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 2026-04-29 14:59:04 thru 2026-04-29 14:59:11 for 0 hrs 0 min 7 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000