Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 07:56:19 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 .. Wednesday 24th April 2024
Latest price with VOLUME for MTS .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
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 ###
2014-Mar-20 Thu ### ### ### ### 6,346,954 0 83.7 83.7 0.0
2014-Mar-19 Wed ### ### ### ### 71.6 71.6 0.0
2014-Mar-18 Tue ### ### ### ### 4,075,421 0 ### ### 0.0
2014-Mar-17 Mon ### 3.125 ### ### 73.9 73.9 0.0
2014-Mar-14 Fri ### ### ### ### 38.0 38.0 0.0
2014-Mar-13 Thu ### 3.2 ### ### 3,085,771 ### 68.1 68.1 0.0
2014-Mar-12 Wed 3.2 ### 3.125 ### 34.5 34.5 0.0
2014-Mar-11 Tue 3.24 3.25 3.2 3.2 ### ### 0.2
2014-Mar-10 Mon 3.22 3.24 3.21 3.23 2,124,940 ### 75.6 75.6 ###
2014-Mar-07 Fri 3.2 3.23 ### 3.23 76.4 76.4 ###
2014-Mar-06 Thu 3.2 3.21 3.175 3.21 ### ### ###
2014-Mar-05 Wed ### ### ### 3.2 77.9 77.9 0.2
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 5,001,086 0 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed ### 3.145 ### ### 3,349,274 ### 27.2 27.2 0.0
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 3,537,048 0 86.4 86.4 0.0
2014-Feb-21 Fri 3 ### ### ### 2,689,246 0 76.3 76.3 0.0
2014-Feb-20 Thu ### ### ### 3 3,721,258 0 29.4 29.4 0.2
2014-Feb-19 Wed ### ### ### ### 77.7 77.7 0.0
2014-Feb-18 Tue 3 ### ### ### 4,040,549 0 34.1 34.1 0.0
2014-Feb-17 Mon ### ### ### 3 ### ### 0.2
2014-Feb-14 Fri 3 ### ### ### 3,681,376 0 26.3 26.3 0.0
2014-Feb-13 Thu 3 ### ### 3 3,118,840 0 70.8 70.8 0.2
2014-Feb-12 Wed 3 3 ### 3 2,981,029 4,471,543 65.1 65.1 0.2
2014-Feb-11 Tue ### ### ### 3 73.2 73.2 0.2
2014-Feb-10 Mon ### ### ### 3 2,008,381 0 25.4 25.4 0.2
2014-Feb-07 Fri ### ### ### ### 3,528,249 0 ### ### 0.0
2014-Feb-06 Thu ### 2.985 ### ### 88.0 88.0 0.0
2014-Feb-05 Wed ### ### 2.89 ### 6,451,851 9,322,924 17.2 17.2 0.0
2014-Feb-04 Tue ### ### ### ### 30.0 30.0 0.0
2014-Feb-03 Mon ### ### ### 3 ### ### 0.2
2014-Jan-31 Fri 3 ### 2.975 ### 74.4 74.4 0.0
2014-Jan-30 Thu 3 ### ### ### 3,787,387 0 30.0 30.0 0.0
2014-Jan-29 Wed ### ### 3 ### 69.1 69.1 0.0
2014-Jan-28 Tue ### ### 3 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 71.3 71.3 0.0
2014-Jan-23 Thu ### ### ### ### 26.3 26.3 0.0
2014-Jan-22 Wed ### ### ### ### 27.0 27.0 0.0
2014-Jan-21 Tue ### ### ### ### 1,069,729 0 73.7 73.7 0.0
2014-Jan-20 Mon ### ### ### ### 2,863,247 0 17.4 17.4 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 2,434,182 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 22.5 22.5 0.0
2014-Jan-14 Tue ### ### ### ### 4,158,450 0 ### ### 0.0
2014-Jan-13 Mon ### ### ### ### 32.7 32.7 0.0
2014-Jan-10 Fri ### ### ### ### 1,678,427 0 ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 1,666,746 0 25.2 25.2 0.0
2014-Jan-08 Wed ### ### ### ### 3,880,688 0 ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 31.4 31.4 0.0
2014-Jan-06 Mon ### ### ### ### ### ### 0.0
2014-Jan-03 Fri ### 3.175 ### ### 3,012,553 4,782,427 18.0 18.0 0.0
2014-Jan-02 Thu ### ### ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 3,249,841 0 23.6 23.6 0.0
2013-Dec-30 Mon ### 3.2 ### ### 21.4 21.4 0.0
2013-Dec-27 Fri ### 3.2 ### ### ### ### 0.0
2013-Dec-24 Tue 3.26 ### 3.26 ### 2,715,023 4,425,487 ### ### 0.0
2013-Dec-23 Mon 3.25 3.27 3.245 3.27 72.7 72.7 ###
2013-Dec-20 Fri 3.27 3.27 ### 3.24 23,426,648 ### ### ### ###
2013-Dec-19 Thu 3.25 3.28 3.185 3.28 ### ### 0.2
2013-Dec-18 Wed 3.27 3.275 3.22 3.25 ### ### 0.2
2013-Dec-17 Tue 3.24 3.29 3.21 3.28 ### ### 0.2
2013-Dec-16 Mon ### 3.24 ### 3.24 ### ### ###
2013-Dec-13 Fri ### ### ### ### 4,734,240 0 ### ### 0.0
2013-Dec-12 Thu ### ### ### ### 5,261,948 0 ### ### 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 4,631,672 0 76.0 76.0 0.0
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 8,784,058 0 26.6 26.6 0.0
2013-Dec-05 Thu ### ### 3.025 ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 25.9 25.9 0.0
2013-Dec-03 Tue 3.23 3.24 ### ### 10,286,176 ### ### ### 0.0
2013-Dec-02 Mon ### 3.28 ### 3.28 14,954,574 ### ### ### 0.2
2013-Nov-29 Fri ### ### ### ### 4,483,643 0 71.9 71.9 0.0
2013-Nov-28 Thu ### ### ### ### 5,398,078 0 35.4 35.4 0.0
2013-Nov-27 Wed ### ### ### ### 7,200,925 0 18.7 18.7 0.0
2013-Nov-26 Tue ### ### ### ### 5,612,582 0 28.1 28.1 0.0
2013-Nov-25 Mon 3.2 3.23 ### ### 26.7 26.7 0.0
2013-Nov-22 Fri ### 3.22 ### 3.22 ### ### 0.2
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed 3.2 3.21 ### 3.2 3,996,547 6,414,457 ### ### 0.2
2013-Nov-19 Tue 3.23 3.24 3.2 3.2 3,359,424 10,817,345 ### ### 0.2
2013-Nov-18 Mon 3.25 3.26 3.23 3.23 34.4 34.4 ###
2013-Nov-15 Fri 3.24 ### 3.24 3.25 3,723,370 6,031,859 65.0 65.0 0.2
2013-Nov-14 Thu 3.25 3.28 3.23 3.25 67.3 67.3 0.2
2013-Nov-13 Wed 3.25 3.275 3.23 3.24 2,297,423 ### 40.7 40.7 ###
2013-Nov-12 Tue 3.29 ### 3.24 3.27 ### ### ###
2013-Nov-11 Mon ### ### 3.28 3.29 2,307,222 3,783,844 ### ### ###
2013-Nov-08 Fri ### ### ### ### 2,295,954 0 ### ### 0.0
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed 3.29 ### 3.285 ### 75.1 75.1 0.0
2013-Nov-05 Tue ### ### 3.29 ### ### ### 0.0
2013-Nov-04 Mon ### ### ### ### 25.0 25.0 0.0
2013-Nov-01 Fri ### ### ### ### 1,225,827 0 81.8 81.8 0.0
2013-Oct-31 Thu ### ### 3.325 ### 5,670,740 ### 75.6 75.6 0.0
2013-Oct-30 Wed ### ### ### ### 25.3 25.3 0.0
2013-Oct-29 Tue 3.21 ### 3.21 ### 4,781,159 ### 89.3 89.3 0.0
2013-Oct-28 Mon 3.23 3.25 3.21 3.21 4,816,682 15,557,882 ### ### ###
2013-Oct-25 Fri 3.23 3.25 3.21 3.21 27.3 27.3 ###
2013-Oct-24 Thu 3.24 3.26 3.22 3.23 2,898,078 9,389,772 29.2 29.2 ###
2013-Oct-23 Wed 3.22 3.25 ### 3.23 ### ### ###
2013-Oct-22 Tue 3.23 3.26 3.22 3.22 ### ### 0.2
2013-Oct-21 Mon 3.25 3.26 3.23 3.23 24.8 24.8 ###
2013-Oct-18 Fri 3.25 3.25 3.22 3.24 26.6 26.6 ###
2013-Oct-17 Thu ### ### ### 3.22 2,830,350 0 77.7 77.7 0.2
2013-Oct-16 Wed 3.22 3.22 ### ### 19.5 19.5 0.0
2013-Oct-15 Tue 3.25 3.25 3.2 3.22 2,114,471 ### 20.7 20.7 0.2
2013-Oct-14 Mon 3.22 3.24 3.2 3.23 2,979,870 9,595,181 78.5 78.5 ###
2013-Oct-11 Fri 3.25 3.26 3.23 3.23 3,085,055 ### ### ### ###
2013-Oct-10 Thu 3.25 3.26 3.21 3.21 2,801,623 9,063,250 21.2 21.2 ###
2013-Oct-09 Wed ### 3.27 ### 3.25 6,340,443 10,366,624 86.0 86.0 0.2
2013-Oct-08 Tue 3.22 3.24 ### 3.2 3,363,544 5,448,941 28.5 28.5 0.2
2013-Oct-07 Mon 3.22 3.25 ### 3.22 2,850,854 ### ### ### 0.2
2013-Oct-04 Fri 3.2 3.24 ### 3.22 2,536,444 ### ### ### 0.2
2013-Oct-03 Thu 3.24 3.25 3.2 3.23 ### ### ###
2013-Oct-02 Wed ### 3.24 ### 3.23 4,916,024 7,963,958 ### ### ###
2013-Oct-01 Tue 3.2 3.23 ### ### 26.4 26.4 0.0
2013-Sep-30 Mon 3.22 3.23 3.2 3.2 ### ### 0.2
2013-Sep-27 Fri 3.25 3.26 3.23 3.23 4,732,085 ### 22.7 22.7 ###
2013-Sep-26 Thu 3.22 3.25 3.21 3.24 4,956,154 16,008,377 72.1 72.1 ###
2013-Sep-25 Wed 3.2 ### ### 3.21 7,198,140 0 ### ### ###
2013-Sep-24 Tue 3.22 3.24 ### 3.2 7,188,880 11,645,985 ### ### 0.2
2013-Sep-23 Mon ### ### 3.23 3.23 5,478,120 ### 17.5 17.5 ###
2013-Sep-20 Fri 3.26 ### 3.24 ### 5,209,882 ### ### ### 0.0
2013-Sep-19 Thu 3.27 ### 3.25 3.26 31.0 31.0 0.2
2013-Sep-18 Wed ### ### 3.27 3.29 21.8 21.8 ###
2013-Sep-17 Tue ### ### ### ### 4,527,145 0 ### ### 0.0
2013-Sep-16 Mon ### ### 3.345 ### 29.5 29.5 0.0
2013-Sep-13 Fri ### ### ### ### 4,094,676 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### ### ### 0.0
2013-Sep-10 Tue 3.27 ### 3.26 ### ### ### 0.0
2013-Sep-09 Mon 3.24 3.27 3.225 3.27 3,159,945 10,261,921 ### ### ###
2013-Sep-06 Fri 3.21 3.24 ### 3.22 ### ### 0.2
2013-Sep-05 Thu 3.27 3.28 ### 3.21 ### ### ###
2013-Sep-04 Wed ### ### 3.26 3.26 ### ### 0.2
2013-Sep-03 Tue 3.28 ### 3.25 ### ### ### 0.0
2013-Sep-02 Mon 3.26 3.29 3.25 3.27 64.5 64.5 ###
2013-Aug-30 Fri 3.2 ### ### 3.25 74.7 74.7 0.2
2013-Aug-29 Thu 3.25 3.25 ### ### ### ### 0.0
2013-Aug-28 Wed 3.45 3.48 3.24 3.25 29,501,585 99,125,325 5.1 5.1 0.2
2013-Aug-27 Tue 3.48 3.5 3.45 3.45 27.1 27.1 ###
2013-Aug-26 Mon 3.48 3.52 3.46 3.47 ### ### 0.2
2013-Aug-23 Fri 3.49 3.51 3.47 3.48 6,630,620 ### 25.3 25.3 0.2
2013-Aug-22 Thu 3.51 3.53 3.47 3.48 26.6 26.6 0.2
2013-Aug-21 Wed 3.5 3.525 3.49 3.5 ### ### 0.3
2013-Aug-20 Tue 3.52 3.53 3.48 3.48 24.1 24.1 0.2
2013-Aug-19 Mon 3.49 3.53 3.49 3.51 3,495,784 ### 74.7 74.7 ###
2013-Aug-16 Fri 3.52 3.54 3.47 3.47 17.1 17.1 0.2
2013-Aug-15 Thu 3.59 ### 3.51 3.51 5,984,857 10,503,424 ### ### ###
2013-Aug-14 Wed ### ### 3.53 3.58 29.0 29.0 0.3
2013-Aug-13 Tue 3.52 3.58 3.51 3.58 3,687,945 ### 76.3 76.3 0.3
2013-Aug-12 Mon 3.52 3.53 3.49 3.52 ### ### ###
2013-Aug-09 Fri 3.53 3.545 3.48 3.49 6,227,875 ### 23.1 23.1 ###
2013-Aug-08 Thu 3.48 3.55 3.48 3.53 79.8 79.8 0.3
2013-Aug-07 Wed 3.46 3.47 3.43 3.46 6,483,283 22,367,326 ### ### 0.2
2013-Aug-06 Tue 3.49 3.5 3.43 3.45 ### ### ###
2013-Aug-05 Mon 3.53 3.54 3.485 3.49 5,256,752 18,464,341 ### ### ###
2013-Aug-02 Fri 3.51 3.54 3.48 3.53 ### ### 0.3
2013-Aug-01 Thu 3.49 3.56 3.48 3.5 9,783,876 34,439,243 ### ### 0.3
2013-Jul-31 Wed 3.52 3.55 3.45 3.45 11,520,543 ### ### ### ###
2013-Jul-30 Tue ### ### 3.47 3.5 15,491,754 ### ### ### 0.3
2013-Jul-29 Mon 3.72 3.72 ### ### 3,086,186 ### 20.9 20.9 0.0
2013-Jul-26 Fri ### 3.71 ### 3.7 11,545,855 ### 79.8 79.8 0.3
2013-Jul-25 Thu ### ### ### ### ### ### 0.0
2013-Jul-24 Wed ### ### 3.55 ### 73.6 73.6 0.0
2013-Jul-23 Tue ### ### ### ### 15.9 15.9 0.0
2013-Jul-22 Mon ### ### ### ### 1,833,043 0 ### ### 0.0
2013-Jul-19 Fri ### ### 3.585 ### ### ### 0.0
2013-Jul-18 Thu ### ### 3.59 ### 3,062,554 5,497,284 73.4 73.4 0.0
2013-Jul-17 Wed 3.59 ### 3.56 3.59 3,271,286 5,822,889 ### ### ###
2013-Jul-16 Tue 3.59 ### 3.55 ### 78.3 78.3 0.0
2013-Jul-15 Mon ### ### 3.54 3.55 ### ### ###
2013-Jul-12 Fri ### ### 3.58 3.58 5,293,976 ### ### ### 0.3
2013-Jul-11 Thu ### 3.7 ### ### 3,737,354 ### ### ### 0.0
2013-Jul-10 Wed 3.56 ### 3.55 ### 88.4 88.4 0.0
2013-Jul-09 Tue 3.53 3.57 ### 3.53 5,088,757 ### ### ### 0.3
2013-Jul-08 Mon 3.53 3.54 3.48 3.48 3,594,481 12,616,628 ### ### 0.2
2013-Jul-05 Fri 3.5 3.55 3.48 3.5 ### ### 0.3
2013-Jul-04 Thu 3.48 3.51 3.46 3.49 3,067,058 ### ### ### ###
2013-Jul-03 Wed 3.54 3.54 3.42 3.44 6,472,888 22,525,650 ### ### 0.2
2013-Jul-02 Tue 3.49 3.54 3.47 3.54 4,143,170 ### ### ### 0.3
2013-Jul-01 Mon 3.52 3.52 3.45 3.47 22.3 22.3 0.2
2013-Jun-28 Fri 3.59 ### 3.52 3.52 6,214,978 ### ### ### ###
2013-Jun-27 Thu 3.71 3.76 ### ### 21.0 21.0 0.0
2013-Jun-26 Wed 3.7 3.74 ### ### 7,382,543 13,805,355 19.0 19.0 0.0
2013-Jun-25 Tue 3.71 3.81 ### ### ### ### 0.0
2013-Jun-24 Mon ### 3.73 ### ### 7,689,640 14,341,178 ### ### 0.0
2013-Jun-21 Fri 3.48 3.51 3.41 3.44 20.0 20.0 0.2
2013-Jun-20 Thu ### ### 3.47 3.52 21.8 21.8 ###
2013-Jun-19 Wed 3.55 ### 3.55 ### 3,549,244 ### ### ### 0.0
2013-Jun-18 Tue 3.59 ### 3.51 3.51 18.8 18.8 ###
2013-Jun-17 Mon 3.55 ### 3.55 ### ### ### 0.0
2013-Jun-14 Fri ### ### 3.54 3.55 9,040,440 16,001,578 ### ### ###
2013-Jun-13 Thu 3.72 3.74 ### ### ### ### 0.0
2013-Jun-12 Wed ### 3.71 ### ### 77.3 77.3 0.0
2013-Jun-11 Tue 3.79 3.79 ### ### 5,060,888 9,590,382 16.8 16.8 0.0
2013-Jun-07 Fri 3.7 3.785 3.7 3.74 3,653,358 ### 80.0 80.0 0.3
2013-Jun-06 Thu 3.77 3.8 3.71 3.71 ### ### ###
2013-Jun-05 Wed 3.83 3.87 3.81 3.81 31.4 31.4 0.3
2013-Jun-04 Tue 3.79 ### 3.77 3.88 ### ### 0.3
2013-Jun-03 Mon 3.85 3.87 3.76 3.76 4,451,225 16,981,423 19.3 19.3 0.3
2013-May-31 Fri 3.89 ### 3.85 3.87 4,833,775 ### 26.9 26.9 ###
2013-May-30 Thu ### ### 3.87 3.88 3,385,283 6,550,522 ### ### 0.3
2013-May-29 Wed 4 4 ### ### 19.4 19.4 0.0
2013-May-28 Tue 3.89 ### 3.89 ### ### ### 0.0
2013-May-27 Mon ### ### 3.83 3.89 5,988,346 11,467,682 26.7 26.7 0.3
2013-May-24 Fri ### ### ### ### 7,117,148 0 14.4 14.4 0.0
2013-May-23 Thu ### ### ### ### 83.7 83.7 0.0
2013-May-22 Wed ### ### 4.045 ### 4,922,575 ### 18.1 18.1 0.0
2013-May-21 Tue ### ### ### ### 81.6 81.6 0.0
2013-May-20 Mon ### ### ### ### 3,313,478 0 80.1 80.1 0.0
2013-May-17 Fri ### ### ### ### 16.2 16.2 0.0
2013-May-16 Thu ### 4.2 4.145 ### 80.5 80.5 0.0
2013-May-15 Wed ### ### ### ### 36.4 36.4 0.0
2013-May-14 Tue 4.2 4.22 ### ### 24.7 24.7 0.0
2013-May-13 Mon 4.24 4.25 ### 4.21 2,688,946 ### 29.6 29.6 ###
2013-May-10 Fri 4.22 4.255 ### 4.23 67.2 67.2 0.3
2013-May-09 Thu ### 4.21 ### 4.21 4,629,825 9,745,781 ### ### ###
2013-May-08 Wed ### ### ### ### 15.6 15.6 0.0
2013-May-07 Tue ### ### ### ### 4,196,387 0 70.9 70.9 0.0
2013-May-06 Mon ### ### ### ### 1,422,145 0 25.3 25.3 0.0
2013-May-03 Fri ### ### ### ### 26.6 26.6 0.0
2013-May-02 Thu ### ### ### ### 85.0 85.0 0.0
2013-May-01 Wed ### ### ### ### 2,202,150 0 ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 6,722,829 0 29.3 29.3 0.0
2013-Apr-29 Mon ### ### ### ### 31.3 31.3 0.0
2013-Apr-26 Fri ### 4.2 4.085 ### 4,556,726 ### 15.9 15.9 0.0
2013-Apr-24 Wed ### 4.185 ### ### 20,660,857 43,232,843 ### ### 0.0
2013-Apr-23 Tue ### ### ### ### 85.7 85.7 0.0
2013-Apr-22 Mon ### ### ### ### 2,815,485 0 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 2,811,772 0 ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 41.9 41.9 0.0
2013-Apr-17 Wed ### ### ### ### 4,320,475 0 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 2,383,381 0 26.7 26.7 0.0
2013-Apr-15 Mon ### ### ### ### 3,501,148 0 88.4 88.4 0.0
2013-Apr-12 Fri ### ### ### ### 4,354,987 0 ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 2,675,786 0 ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 3,345,377 0 71.4 71.4 0.0
2013-Apr-09 Tue ### ### 4 ### 68.8 68.8 0.0
2013-Apr-08 Mon ### ### ### ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 2,719,548 0 81.6 81.6 0.0
2013-Apr-03 Wed ### ### ### ### 3,684,883 0 29.1 29.1 0.0
2013-Apr-02 Tue ### ### 4.085 ### ### ### 0.0
2013-Mar-28 Thu ### ### ### ### ### ### 0.0
2013-Mar-27 Wed ### ### 4.085 ### 2,827,456 5,775,078 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 3,484,789 0 77.3 77.3 0.0
2013-Mar-25 Mon ### ### ### ### 3,833,481 0 ### ### 0.0
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 3,721,648 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 29.4 29.4 0.0
2013-Mar-19 Tue ### ### ### ### 3,558,053 0 28.5 28.5 0.0
2013-Mar-18 Mon ### ### ### ### 19.8 19.8 0.0
2013-Mar-15 Fri ### 4.23 ### 4.21 ### ### ###
2013-Mar-14 Thu 4.21 4.25 ### ### 9,723,625 ### 26.1 26.1 0.0
2013-Mar-13 Wed 4.2 4.23 ### ### 3,371,542 ### ### ### 0.0
2013-Mar-12 Tue 4.25 4.27 4.21 4.21 2,299,575 ### 32.2 32.2 ###
2013-Mar-11 Mon 4.25 4.26 4.21 4.25 ### ### ###
2013-Mar-08 Fri 4.23 4.25 4.175 4.23 ### ### 0.3
2013-Mar-07 Thu 4.22 4.25 ### ### ### ### 0.0
2013-Mar-06 Wed ### 4.21 ### 4.21 4,052,250 8,529,986 ### ### ###
2013-Mar-05 Tue ### ### ### ### 3,646,049 0 29.6 29.6 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 80.9 80.9 0.0
2013-Feb-28 Thu ### ### ### ### 71.5 71.5 0.0
2013-Feb-27 Wed ### ### ### ### 26.7 26.7 0.0
2013-Feb-26 Tue ### ### ### ### 18.3 18.3 0.0
2013-Feb-25 Mon ### ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 71.8 71.8 0.0
2013-Feb-21 Thu ### ### ### ### 3,404,377 0 45.8 45.8 0.0
2013-Feb-20 Wed ### ### ### ### 3,868,745 0 84.4 84.4 0.0
2013-Feb-19 Tue ### ### ### ### 23.4 23.4 0.0
2013-Feb-18 Mon ### ### ### ### ### ### 0.0
2013-Feb-15 Fri ### ### ### ### 3,371,546 0 26.9 26.9 0.0
2013-Feb-14 Thu 4 ### ### ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2013-Feb-12 Tue ### ### ### ### 3,405,472 0 ### ### 0.0
2013-Feb-11 Mon ### ### ### ### 76.2 76.2 0.0
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### ### ### ### 6,054,882 0 ### ### 0.0
2013-Feb-06 Wed 3.82 ### 3.81 ### 4,981,643 9,490,029 85.5 85.5 0.0
2013-Feb-05 Tue 3.8 3.83 3.78 3.8 73.5 73.5 ###
2013-Feb-04 Mon 3.84 3.86 3.78 3.81 ### ### 0.3
2013-Feb-01 Fri 3.82 3.83 3.775 3.83 3,795,977 ### 66.3 66.3 ###
2013-Jan-31 Thu 3.83 3.845 ### 3.81 5,709,027 ### 28.6 28.6 0.3
2013-Jan-30 Wed 3.8 3.88 3.78 3.83 8,293,883 31,765,571 77.3 77.3 ###
2013-Jan-29 Tue 3.74 3.79 3.7 3.79 6,381,343 23,898,129 79.9 79.9 ###
2013-Jan-25 Fri ### 3.74 ### 3.72 79.1 79.1 0.3
2013-Jan-24 Thu ### ### 3.625 ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 27.9 27.9 0.0
2013-Jan-22 Tue ### ### ### ### 81.2 81.2 0.0
2013-Jan-21 Mon ### ### 3.56 ### ### ### 0.0
2013-Jan-18 Fri 3.57 ### 3.55 3.59 3,429,129 ### ### ### ###
2013-Jan-17 Thu 3.56 ### 3.54 3.57 74.9 74.9 0.3
2013-Jan-16 Wed 3.5 3.54 3.49 3.54 4,768,728 16,762,078 75.7 75.7 0.3
2013-Jan-15 Tue 3.45 3.54 3.44 3.5 5,615,573 19,598,349 ### ### 0.3
2013-Jan-14 Mon ### 3.43 ### 3.42 ### ### 0.2
2013-Jan-11 Fri ### ### ### ### ### ### 0.0
2013-Jan-10 Thu 3.4 3.42 ### ### 3,732,123 ### 19.7 19.7 0.0
2013-Jan-09 Wed 3.42 3.44 ### 3.4 ### ### 0.2
2013-Jan-08 Tue 3.43 3.46 3.41 3.43 3,960,484 ### ### ### 0.2
2013-Jan-07 Mon 3.42 3.44 ### 3.41 3,456,723 ### 34.8 34.8 ###
2013-Jan-04 Fri 3.4 3.4 ### ### 32.1 32.1 0.0
2013-Jan-03 Thu 3.4 3.41 ### ### ### ### 0.0
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 1,578,656 0 ### ### 0.0
2012-Dec-28 Fri ### 3.4 ### ### ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 72.1 72.1 0.0
2012-Dec-24 Mon ### ### ### ### 73.2 73.2 0.0
2012-Dec-21 Fri ### ### 3.29 ### 11,398,583 ### 82.9 82.9 0.0
2012-Dec-20 Thu ### 3.325 3.26 3.26 ### ### 0.2
2012-Dec-19 Wed 3.26 ### 3.25 3.29 4,367,953 7,097,923 ### ### ###
2012-Dec-18 Tue 3.23 3.25 3.22 3.23 4,678,141 15,133,786 ### ### ###
2012-Dec-17 Mon 3.22 3.25 3.21 3.22 6,622,481 ### ### ### 0.2
2012-Dec-14 Fri 3.2 3.24 ### ### ### ### 0.0
2012-Dec-13 Thu ### ### ### ### ### ### 0.0
2012-Dec-12 Wed 3.21 3.22 ### ### ### ### 0.0
2012-Dec-11 Tue ### 3.24 ### 3.21 5,147,852 8,339,520 ### ### ###
2012-Dec-10 Mon 3.2 3.22 ### 3.21 76.0 76.0 ###
2012-Dec-07 Fri ### ### ### ### 11,030,256 0 ### ### 0.0
2012-Dec-06 Thu ### ### 3.325 ### 9,910,177 ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 11,367,380 0 24.2 24.2 0.0
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon ### ### 3.27 ### ### ### 0.0
2012-Nov-30 Fri 3.47 3.48 ### 3.43 19,349,025 ### ### ### 0.2
2012-Nov-29 Thu 3.55 3.57 3.5 3.51 21.1 21.1 ###
2012-Nov-28 Wed 3.56 3.58 ### 3.53 27.6 27.6 0.3
2012-Nov-27 Tue ### ### 3.56 3.56 5,345,941 9,515,774 ### ### 0.3
2012-Nov-26 Mon 3.52 3.57 3.51 3.56 2,021,171 7,154,945 ### ### 0.3
2012-Nov-23 Fri 3.45 3.53 3.45 3.5 ### ### 0.3
2012-Nov-22 Thu 3.47 3.51 3.45 3.46 24.7 24.7 0.2
2012-Nov-21 Wed 3.49 3.51 3.43 3.46 3,438,756 11,932,483 25.5 25.5 0.2
2012-Nov-20 Tue 3.51 3.52 3.48 3.49 2,439,623 8,538,680 27.0 27.0 ###
2012-Nov-19 Mon 3.43 3.49 3.43 3.49 3,477,754 12,033,028 82.8 82.8 ###
2012-Nov-16 Fri 3.43 3.45 3.4 3.43 ### ### 0.2
2012-Nov-15 Thu 3.42 3.475 ### 3.42 75.1 75.1 0.2
2012-Nov-14 Wed 3.51 3.51 3.42 3.44 4,375,470 ### 16.5 16.5 0.2
2012-Nov-13 Tue 3.57 3.57 3.49 3.49 ### ### ###
2012-Nov-12 Mon 3.53 3.56 3.52 3.55 77.3 77.3 ###
2012-Nov-09 Fri 3.53 3.55 3.51 3.54 4,676,878 16,509,379 ### ### 0.3
2012-Nov-08 Thu 3.55 3.58 3.51 3.54 ### ### 0.3
2012-Nov-07 Wed ### ### 3.57 3.59 3,716,359 ### 22.8 22.8 ###
2012-Nov-06 Tue ### ### 3.57 ### 2,266,958 4,046,520 71.2 71.2 0.0
2012-Nov-05 Mon ### ### 3.54 ### 76.7 76.7 0.0
2012-Nov-02 Fri ### ### 3.59 3.59 3,563,351 ### ### ### ###
2012-Nov-01 Thu ### ### 3.57 3.58 5,582,122 9,964,087 ### ### 0.3
2012-Oct-31 Wed ### ### ### ### 72.0 72.0 0.0
2012-Oct-30 Tue 3.7 3.7 ### ### ### ### 0.0
2012-Oct-29 Mon ### 3.71 ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 3,816,952 0 80.4 80.4 0.0
2012-Oct-25 Thu ### 3.7 ### ### 83.6 83.6 0.0
2012-Oct-24 Wed ### 3.72 ### 3.7 4,521,043 ### ### ### 0.3
2012-Oct-23 Tue 3.7 3.71 ### 3.7 3,053,556 5,664,346 ### ### 0.3
2012-Oct-22 Mon 3.71 3.74 ### 3.7 3,371,672 6,305,026 ### ### 0.3
2012-Oct-19 Fri 3.72 3.73 3.7 3.72 62.5 62.5 0.3
2012-Oct-18 Thu 3.8 3.8 3.71 3.71 ### ### ###
2012-Oct-17 Wed 3.73 3.79 3.725 3.76 74.7 74.7 0.3
2012-Oct-16 Tue 3.72 3.72 ### 3.72 74.2 74.2 0.3
2012-Oct-15 Mon ### 3.7 ### ### 2,406,041 4,451,175 ### ### 0.0
2012-Oct-12 Fri 3.72 3.73 ### ### 1,397,341 2,606,040 ### ### 0.0
2012-Oct-11 Thu 3.7 3.74 ### 3.71 ### ### ###
2012-Oct-10 Wed ### 3.74 ### 3.7 ### ### 0.3
2012-Oct-09 Tue 3.71 3.73 ### 3.7 24.6 24.6 0.3
2012-Oct-08 Mon ### 3.71 ### ### 33.7 33.7 0.0
2012-Oct-05 Fri ### ### ### ### 3,218,948 0 ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 3,405,459 0 ### ### 0.0
2012-Oct-03 Wed ### ### ### ### 1,808,579 0 ### ### 0.0
2012-Oct-02 Tue 3.58 ### 3.56 ### 74.1 74.1 0.0
2012-Oct-01 Mon 3.51 3.58 3.51 3.54 1,102,588 3,908,674 ### ### 0.3
2012-Sep-28 Fri 3.58 3.58 3.54 3.54 19.8 19.8 0.3
2012-Sep-27 Thu ### ### 3.5 3.57 13.9 13.9 0.3
2012-Sep-26 Wed ### ### 3.58 ### 81.2 81.2 0.0
2012-Sep-25 Tue 3.58 ### 3.57 ### ### ### 0.0
2012-Sep-24 Mon 3.58 ### 3.56 ### 79.5 79.5 0.0
2012-Sep-21 Fri ### ### 3.55 3.59 ### ### ###
2012-Sep-20 Thu 3.57 3.59 3.55 3.56 4,976,848 17,767,347 ### ### 0.3
2012-Sep-19 Wed 3.58 ### 3.58 ### 3,514,753 ### 71.1 71.1 0.0
2012-Sep-18 Tue 3.57 ### 3.57 3.59 2,176,972 ### 74.1 74.1 ###
2012-Sep-17 Mon ### ### 3.56 3.57 17.1 17.1 0.3
2012-Sep-14 Fri 3.71 3.71 ### ### ### ### 0.0
2012-Sep-13 Thu ### 3.71 ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue 3.7 3.7 ### ### 3,017,927 ### ### ### 0.0
2012-Sep-10 Mon 3.74 3.74 3.7 3.7 2,333,246 8,679,675 22.6 22.6 0.3
2012-Sep-07 Fri 3.74 3.75 3.71 3.71 4,916,346 18,337,970 26.5 26.5 ###
2012-Sep-06 Thu ### 3.71 ### 3.71 ### ### ###
2012-Sep-05 Wed ### ### 3.625 ### 4,121,353 7,469,952 ### ### 0.0
2012-Sep-04 Tue 3.7 3.71 ### ### ### ### 0.0
2012-Sep-03 Mon ### 3.7 ### 3.7 ### ### 0.3
2012-Aug-31 Fri ### 3.72 ### ### 6,322,723 ### 72.2 72.2 0.0
2012-Aug-30 Thu ### 3.74 ### ### ### ### 0.0
2012-Aug-29 Wed ### 3.7 3.625 ### 79.2 79.2 0.0
2012-Aug-28 Tue ### ### ### ### 78.0 78.0 0.0
2012-Aug-27 Mon ### ### 3.59 ### ### ### 0.0
2012-Aug-24 Fri ### 3.655 3.59 ### 78.8 78.8 0.0
2012-Aug-23 Thu ### ### 3.56 ### ### ### 0.0
2012-Aug-22 Wed 3.59 ### ### ### ### ### 0.0
2012-Aug-21 Tue 3.54 3.59 3.53 3.55 ### ### ###
2012-Aug-20 Mon 3.49 3.57 3.48 3.53 79.6 79.6 0.3
2012-Aug-17 Fri 3.5 3.5 3.46 3.49 5,898,623 ### ### ### ###
2012-Aug-16 Thu 3.46 3.51 3.44 3.5 5,839,328 ### 79.9 79.9 0.3
2012-Aug-15 Wed 3.47 3.47 3.42 3.43 4,324,582 14,898,184 ### ### 0.2
2012-Aug-14 Tue 3.49 3.5 3.45 3.47 4,935,777 17,151,825 ### ### 0.2
2012-Aug-13 Mon 3.48 3.51 3.47 3.5 2,939,789 ### 77.7 77.7 0.3
2012-Aug-10 Fri 3.46 3.51 3.45 3.47 73.8 73.8 0.2
2012-Aug-09 Thu 3.44 3.47 3.44 3.45 ### ### ###
2012-Aug-08 Wed 3.44 3.48 3.42 3.43 23.4 23.4 0.2
2012-Aug-07 Tue 3.45 3.45 ### 3.41 18.8 18.8 ###
2012-Aug-06 Mon 3.43 3.45 3.41 3.44 ### ### 0.2
2012-Aug-03 Fri 3.4 3.44 ### 3.4 4,628,347 7,960,756 ### ### 0.2
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed 3.44 3.44 ### ### 4,683,849 8,056,220 12.2 12.2 0.0
2012-Jul-30 Mon ### ### ### ### 4,297,852 0 ### ### 0.0
2012-Jul-27 Fri 3.25 ### 3.25 ### 81.2 81.2 0.0
2012-Jul-26 Thu ### 3.24 ### 3.23 ### ### ###
2012-Jul-25 Wed 3.21 3.23 ### 3.2 2,932,522 4,736,023 ### ### 0.2
2012-Jul-24 Tue 3.21 3.25 3.2 3.22 2,538,022 8,185,120 ### ### 0.2
2012-Jul-23 Mon 3.21 3.24 3.2 3.2 ### ### 0.2
2012-Jul-20 Fri 3.24 3.25 3.21 3.22 21.5 21.5 0.2
2012-Jul-19 Thu ### ### 3.23 3.24 5,300,357 8,560,076 ### ### ###
2012-Jul-18 Wed 3.28 ### 3.2 3.24 ### ### ###
2012-Jul-17 Tue 3.22 3.28 3.21 3.28 ### ### 0.2
2012-Jul-13 Fri ### 3.21 ### ### 68.0 68.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed ### 3.21 ### ### 77.2 77.2 0.0
2012-Jul-10 Tue 3.27 3.28 ### 3.2 ### ### 0.2
2012-Jul-09 Mon 3.2 3.26 3.2 3.24 86.6 86.6 ###
2012-Jul-06 Fri 3.2 3.21 ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### 3.22 14,823,476 0 7.6 7.6 0.2
2012-Jul-04 Wed ### ### ### ### 6,040,087 0 62.6 62.6 0.0
2012-Jul-03 Tue ### ### 3.28 ### 20.9 20.9 0.0
2012-Jul-02 Mon 3.44 3.46 ### 3.43 29.9 29.9 0.2
2012-Jun-29 Fri 3.48 3.48 ### ### 21,704,740 37,766,247 10.7 10.7 0.0
2012-Jun-28 Thu 3.74 3.74 3.74 3.74 0 0.3
2012-Jun-27 Wed 3.73 3.75 3.71 3.74 ### ### 0.3
2012-Jun-26 Tue 3.76 3.78 3.72 3.74 32.0 32.0 0.3
2012-Jun-25 Mon 3.82 3.82 3.75 3.78 2,674,689 ### 32.9 32.9 0.3
2012-Jun-22 Fri 3.77 3.81 3.76 3.78 ### ### 0.3
2012-Jun-21 Thu 3.78 3.85 3.77 3.78 10,764,271 41,011,872 80.8 80.8 0.3
2012-Jun-20 Wed ### 4 ### 3.82 9.8 9.8 0.3
2012-Jun-19 Tue 4 ### ### ### 24.7 24.7 0.0
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri 4 ### ### ### 2,691,254 0 28.7 28.7 0.0
2012-Jun-14 Thu ### ### ### 4 3,920,544 0 ### ### 0.3
2012-Jun-13 Wed ### ### ### ### 3,685,954 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 7,079,752 0 36.4 36.4 0.0
2012-Jun-07 Thu ### ### ### ### 2,926,576 0 79.0 79.0 0.0
2012-Jun-06 Wed ### ### ### ### 2,430,640 0 71.4 71.4 0.0
2012-Jun-05 Tue ### ### 3.87 3.88 ### ### 0.3
2012-Jun-04 Mon 3.82 ### 3.81 3.87 4,078,958 ### 86.7 86.7 ###
2012-Jun-01 Fri 3.83 ### 3.83 3.85 81.4 81.4 0.3
2012-May-31 Thu ### ### 3.82 3.82 11.4 11.4 0.3
2012-May-30 Wed ### ### ### ### 2,608,644 0 72.4 72.4 0.0
2012-May-29 Tue ### ### ### ### 63.8 63.8 0.0
2012-May-28 Mon ### ### ### ### 1,945,647 0 21.4 21.4 0.0
2012-May-25 Fri ### ### 3.89 ### 1,908,226 ### ### ### 0.0
2012-May-24 Thu ### ### 3.89 ### 2,665,444 5,184,288 81.3 81.3 0.0
2012-May-23 Wed ### 4 ### ### 1,811,874 3,623,748 ### ### 0.0
2012-May-22 Tue ### ### ### ### 2,877,953 0 ### ### 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri ### ### ### ### 84.7 84.7 0.0
2012-May-17 Thu 4 4 ### ### 2,996,074 5,992,148 ### ### 0.0
2012-May-16 Wed ### ### ### ### 4,151,475 0 ### ### 0.0
2012-May-15 Tue ### ### ### ### 32.8 32.8 0.0
2012-May-14 Mon ### ### ### ### 4,152,947 0 22.1 22.1 0.0
2012-May-11 Fri ### ### 4 4 ### ### 0.3
2012-May-10 Thu ### ### ### ### 2,363,049 0 ### ### 0.0
2012-May-09 Wed ### ### ### ### 2,532,472 0 ### ### 0.0
2012-May-08 Tue 4 ### ### ### 2,937,321 0 84.1 84.1 0.0
2012-May-07 Mon ### ### ### ### 42.2 42.2 0.0
2012-May-04 Fri ### ### ### ### 78.3 78.3 0.0
2012-May-03 Thu ### ### ### ### 2,323,173 0 ### ### 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue ### ### ### ### 3,566,286 0 75.1 75.1 0.0
2012-Apr-30 Mon ### ### ### ### 2,643,851 0 22.6 22.6 0.0
2012-Apr-27 Fri 4 ### ### ### 28.7 28.7 0.0
2012-Apr-26 Thu ### ### ### 4 ### ### 0.3
2012-Apr-24 Tue ### 4 ### ### 4,650,743 9,301,486 ### ### 0.0
2012-Apr-23 Mon ### ### 3.955 ### ### ### 0.0
2012-Apr-20 Fri ### 4 ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 81.2 81.2 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### 3.88 3.88 5,645,477 10,952,225 ### ### 0.3
2012-Apr-16 Mon ### 3.925 ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu 3.89 ### 3.87 ### 16,970,456 ### 71.8 71.8 0.0
2012-Apr-11 Wed 3.88 ### 3.86 3.88 ### ### 0.3
2012-Apr-10 Tue ### ### ### ### 6,023,426 0 21.9 21.9 0.0
2012-Apr-05 Thu 4 ### ### ### 29.1 29.1 0.0
2012-Apr-04 Wed ### ### 4 ### 28.7 28.7 0.0
2012-Apr-03 Tue ### 4.2 ### ### 13,533,178 28,419,673 27.6 27.6 0.0
2012-Apr-02 Mon ### ### ### ### 0 0.0
2012-Mar-30 Fri ### ### ### ### 0 0.0
2012-Mar-29 Thu 4.24 ### 4.24 ### 4,930,522 ### 84.6 84.6 0.0
2012-Mar-28 Wed 4.25 4.29 4.24 4.28 71.1 71.1 0.3
2012-Mar-27 Tue 4.2 4.25 ### 4.23 ### ### 0.3
2012-Mar-26 Mon ### ### ### ### 1,968,444 0 ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 3,233,843 0 ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 3,031,254 0 ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 2,060,355 0 73.5 73.5 0.0
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### 4.085 ### 75.5 75.5 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 3,721,285 0 80.1 80.1 0.0


<< Previous 1 2 3 4 5 6 7 8 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 19:56:19 thru 2024-04-25 19:56:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000