Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-18 12:11:34 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(NEM) NEWMONT CORPORATION Daily Prices...

     Prev Section TOC    Company Info for NEM    Limits Next Section


Company Details for (NEM) NEWMONT CORPORATION

Listing Code NEM
Listing Name NEWMONT CORPORATION
GICS Sector Materials
ISIN Name NEWMONT MINING CORP
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000NEM3


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for NEM .. Friday 10th November 2023

NEM 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 ### ### 7.8
MAX ### ### 95.7


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (NEM) NEWMONT CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2024-Apr-17 Wed ### ### ### 59 557,684 0 ### ### 4.2
2024-Apr-16 Tue 59.5 59.53 ### ### 1,901,887 ### 51.6 51.6 0.0
2024-Apr-15 Mon ### ### 59.56 ### 1,282,845 38,203,124 ### ### 0.0
2024-Apr-12 Fri ### ### 59.75 60.27 727,629 ### ### ### ###
2024-Apr-11 Thu 59.25 60.26 59.25 59.79 ### ### ###
2024-Apr-10 Wed 59.8 60.2 59.57 ### ### ### 0.0
2024-Apr-09 Tue ### ### 59.47 59.57 26.8 26.8 4.3
2024-Apr-08 Mon ### 60.77 ### 60.41 1,994,780 ### ### ### ###
2024-Apr-05 Fri ### ### ### ### 28.0 28.0 0.0
2024-Apr-04 Thu 56.76 57.2 ### ### 676,175 ### 29.2 29.2 0.0
2024-Apr-03 Wed 56.29 ### 56.24 ### 884,283 ### 78.9 78.9 0.0
2024-Apr-02 Tue ### 56.5 ### ### 1,242,276 ### 70.8 70.8 0.0
2024-Mar-28 Thu ### ### 53.53 53.71 1,007,186 ### 58.4 58.4 ###
2024-Mar-27 Wed 51.82 ### 51.72 52 715,171 18,494,322 67.7 67.7 3.7
2024-Mar-26 Tue ### 52.22 ### 51.77 723,057 ### 33.1 33.1 3.7
2024-Mar-25 Mon ### ### 51.85 ### 727,853 18,869,589 ### ### 0.0
2024-Mar-22 Fri ### ### 52.385 52.83 793,925 20,794,880 73.9 73.9 ###
2024-Mar-21 Thu 52.51 52.89 ### 52.56 1,796,652 ### ### ### 3.8
2024-Mar-20 Wed 51.2 51.43 51 ### 1,233,689 63,183,382 ### ### 0.0
2024-Mar-19 Tue ### ### ### 52.48 1,754,142 0 73.3 73.3 3.7
2024-Mar-18 Mon 51.26 51.54 50.8 50.87 1,310,124 67,039,045 32.6 32.6 ###
2024-Mar-15 Fri ### 51.78 50.85 50.85 22.1 22.1 3.6
2024-Mar-14 Thu ### 52.29 51.7 ### ### ### 0.0
2024-Mar-13 Wed 51.28 ### 51.23 ### 67.9 67.9 0.0
2024-Mar-12 Tue ### 53.22 52.86 52.89 2,291,479 121,540,046 ### ### 3.8
2024-Mar-11 Mon ### 51.25 ### ### 720,447 18,461,454 ### ### 0.0
2024-Mar-08 Fri 51.55 51.55 50.8 50.8 21.6 21.6 3.6
2024-Mar-07 Thu ### 51.5 ### ### 1,126,842 29,016,181 ### ### 0.0
2024-Mar-06 Wed ### 51.42 ### 51 998,988 25,683,981 29.2 29.2 3.6
2024-Mar-05 Tue ### ### ### ### ### ### 0.0
2024-Mar-04 Mon 48.7 49.26 48.52 48.71 1,444,172 ### ### ### ###
2024-Mar-01 Fri 47.85 48.56 47.77 48.4 940,075 ### ### ### 3.5
2024-Feb-29 Thu ### 46.22 45.78 ### 62.0 62.0 0.0
2024-Feb-28 Wed 45.77 45.88 ### ### 486,081 ### ### ### 0.0
2024-Feb-27 Tue ### 46.28 45.72 45.72 619,347 ### 32.3 32.3 3.3
2024-Feb-26 Mon 47.46 ### ### 47.5 71.3 71.3 3.4
2024-Feb-23 Fri ### 47.75 ### ### 1,737,328 ### 23.0 23.0 0.0
2024-Feb-22 Thu 50.82 50.88 50.28 50.75 ### ### 3.6
2024-Feb-21 Wed 50.86 50.86 ### 50.56 35.5 35.5 ###
2024-Feb-20 Tue ### ### ### 50.89 ### ### ###
2024-Feb-19 Mon ### ### ### ### 430,826 0 38.7 38.7 0.0
2024-Feb-16 Fri ### ### 50.41 50.51 27.5 27.5 3.6
2024-Feb-15 Thu ### ### ### ### 1,290,224 0 72.9 72.9 0.0
2024-Feb-14 Wed 49.87 ### ### 49.75 793,449 0 ### ### ###
2024-Feb-13 Tue ### 51.53 ### ### ### ### 0.0
2024-Feb-12 Mon 50.49 50.49 ### ### 38.1 38.1 0.0
2024-Feb-09 Fri ### 51.29 ### ### ### ### 0.0
2024-Feb-08 Thu ### 51.76 ### 51.26 27.4 27.4 ###
2024-Feb-07 Wed 51.78 ### ### ### 1,487,052 0 ### ### 0.0
2024-Feb-06 Tue ### 51.74 51.28 ### 67.7 67.7 0.0
2024-Feb-05 Mon ### ### 52.21 52.28 ### ### 3.7
2024-Feb-02 Fri 54.2 ### ### 54.84 ### ### 3.9
2024-Feb-01 Thu 53.23 ### 52.75 ### 1,099,687 29,004,244 74.3 74.3 0.0
2024-Jan-31 Wed ### 52.78 52.2 52.72 868,754 ### ### ### 3.8
2024-Jan-30 Tue 52.58 52.76 52.25 52.57 772,625 40,566,675 ### ### 3.8
2024-Jan-29 Mon 52.51 52.75 51.82 ### 38.0 38.0 0.0
2024-Jan-25 Thu ### 52.75 52.24 52.51 31.3 31.3 ###
2024-Jan-24 Wed 53.47 ### 53.25 ### 713,553 18,998,348 ### ### 0.0
2024-Jan-23 Tue 53.47 53.5 ### ### ### ### 0.0
2024-Jan-22 Mon ### 52.74 ### 52.26 818,178 21,575,353 37.6 37.6 3.7
2024-Jan-19 Fri ### ### 52.44 ### 741,948 19,453,876 ### ### 0.0
2024-Jan-18 Thu 52.8 53.26 52.7 ### 930,524 ### 72.7 72.7 0.0
2024-Jan-17 Wed 54.8 ### ### ### 2,092,184 0 ### ### 0.0
2024-Jan-16 Tue 56.25 56.42 ### 56.22 400,448 ### 43.9 43.9 4.0
2024-Jan-15 Mon 56.5 ### 55.81 ### 31.9 31.9 0.0
2024-Jan-12 Fri 55.47 56.25 55.47 55.5 66.2 66.2 4.0
2024-Jan-11 Thu 56.5 ### ### ### 762,147 0 ### ### 0.0
2024-Jan-10 Wed ### ### ### ### 673,923 0 21.3 21.3 0.0
2024-Jan-09 Tue ### ### 59.55 59.8 396,945 ### 73.2 73.2 ###
2024-Jan-08 Mon ### ### 59.49 59.5 362,221 ### ### ### 4.3
2024-Jan-05 Fri 59.59 59.76 59.55 ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 490,142 0 32.6 32.6 0.0
2024-Jan-03 Wed ### 60.5 ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### 60.53 515,584 0 ### ### ###
2023-Dec-29 Fri ### 61.2 60.7 60.74 23.2 23.2 4.3
2023-Dec-28 Thu ### ### ### ### 356,889 0 ### ### 0.0
2023-Dec-27 Wed 61.44 61.47 ### ### 285,573 8,777,086 25.7 25.7 0.0
2023-Dec-22 Fri ### ### 60.75 60.85 232,226 ### 33.8 33.8 ###
2023-Dec-21 Thu 61.42 61.42 60.78 ### 842,872 51,499,479 ### ### 0.0
2023-Dec-20 Wed ### ### 61.5 ### 68.2 68.2 0.0
2023-Dec-19 Tue ### 61.27 ### ### 61.4 61.4 0.0
2023-Dec-18 Mon 60.86 ### 60.56 60.81 35.8 35.8 ###
2023-Dec-15 Fri ### 61.52 ### 61.2 2,707,741 ### 65.4 65.4 ###
2023-Dec-14 Thu ### 60.5 ### ### 2,447,627 ### 30.9 30.9 0.0
2023-Dec-13 Wed 57.23 ### ### 57.42 609,753 0 72.7 72.7 ###
2023-Dec-12 Tue ### ### 58.85 ### 740,877 ### ### ### 0.0
2023-Dec-11 Mon ### ### 58.88 59 954,580 ### 34.8 34.8 4.2
2023-Dec-08 Fri 59.8 ### 59.7 59.7 29.7 29.7 4.3
2023-Dec-07 Thu ### 60.81 60.24 ### 1,188,647 71,942,859 67.9 67.9 0.0
2023-Dec-06 Wed ### ### ### ### 1,824,771 0 73.8 73.8 0.0
2023-Dec-05 Tue ### ### 60.72 60.88 998,729 ### ### ### 4.3
2023-Dec-04 Mon ### ### 61.28 62.54 863,871 ### ### ### 4.5
2023-Dec-01 Fri ### ### 60.56 60.78 816,829 24,733,582 68.7 68.7 ###
2023-Nov-30 Thu 60.84 ### 60.22 60.22 23.7 23.7 ###
2023-Nov-29 Wed ### 61.2 60.24 60.4 ### ### 4.3
2023-Nov-28 Tue 57.53 ### 57.29 57.29 ### ### 4.1
2023-Nov-27 Mon ### ### 56.53 ### 45.9 45.9 0.0
2023-Nov-24 Fri 57.44 57.45 ### ### 188,748 5,421,786 30.1 30.1 0.0
2023-Nov-23 Thu ### 57.42 ### ### 33.5 33.5 0.0
2023-Nov-22 Wed ### 57.47 56.78 57.22 74.6 74.6 4.1
2023-Nov-21 Tue ### ### ### ### 73.1 73.1 0.0
2023-Nov-20 Mon 55.55 ### ### 55.53 823,683 0 ### ### ###
2023-Nov-17 Fri 56.21 ### ### 56.42 72.5 72.5 ###
2023-Nov-16 Thu 55.82 ### 55.46 55.73 604,843 ### ### ### ###
2023-Nov-15 Wed ### ### ### ### 69.9 69.9 0.0
2023-Nov-14 Tue 53.7 ### 53.48 ### ### ### 0.0
2023-Nov-13 Mon ### ### 52.82 ### ### ### 0.0
2023-Nov-10 Fri 53.5 53.51 ### 53.26 ### ### 3.8
2023-Nov-09 Thu ### 53.87 ### 53.52 3,845,828 103,587,377 77.1 77.1 3.8
2023-Nov-08 Wed 56.43 57.2 55.85 ### 2,772,875 156,736,759 24.8 24.8 0.0
2023-Nov-07 Tue 57.4 ### ### ### ### ### 0.0
2023-Nov-06 Mon 60.29 ### 59.5 59.5 ### ### 4.3
2023-Nov-03 Fri 59.26 59.45 58.5 ### 26.4 26.4 0.0
2023-Nov-02 Thu 58.28 ### 57.86 58.25 2,200,549 63,661,882 ### ### ###
2023-Nov-01 Wed 60.79 60.79 ### 59 18.3 18.3 4.2
2023-Oct-31 Tue 60.53 ### ### 60.41 ### ### ###
2023-Oct-30 Mon 60.78 ### 60.55 ### 311,055 ### ### ### 0.0
2023-Oct-27 Fri 59.74 60.25 ### 59.5 ### ### 4.3
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 0 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed 5.2 5.23 ### ### 1,118,482 ### 37.4 37.4 0.0
2010-Feb-09 Tue ### ### ### ### 809,671 0 ### ### 0.0
2010-Feb-08 Mon 5.28 5.29 5.24 5.26 933,640 ### ### ### 0.4
2010-Feb-05 Fri ### ### ### ### 339,081 0 ### ### 0.0
2010-Feb-04 Thu ### 5.2 ### ### ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 352,887 0 ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 72.9 72.9 0.0
2010-Feb-01 Mon 4.83 4.85 4.79 4.82 55.3 55.3 0.3
2010-Jan-29 Fri 4.87 ### 4.84 4.89 ### ### ###
2010-Jan-28 Thu 4.89 ### 4.87 ### 348,740 849,181 74.1 74.1 0.0
2010-Jan-27 Wed 4.87 ### 4.86 4.89 84.9 84.9 ###
2010-Jan-25 Mon 4.87 ### 4.87 ### 82,047 199,784 ### ### 0.0
2010-Jan-22 Fri 4.87 ### 4.86 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### 86,127 0 82.3 82.3 0.0
2010-Jan-20 Wed 5.21 5.26 5.2 5.21 ### ### 0.4
2010-Jan-19 Tue ### ### ### ### 147,581 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 139,627 0 28.0 28.0 0.0
2010-Jan-15 Fri 5.2 5.2 ### ### ### ### 0.0
2010-Jan-14 Thu 5.21 5.28 5.21 5.27 ### ### ###
2010-Jan-13 Wed 5.23 ### 5.21 ### 70,847 184,556 81.9 81.9 0.0
2010-Jan-12 Tue ### ### ### ### 39.3 39.3 0.0
2010-Jan-11 Mon ### 5.45 ### 5.44 192,223 ### 76.6 76.6 0.4
2010-Jan-08 Fri ### ### ### ### 147,970 0 31.9 31.9 0.0
2010-Jan-07 Thu ### ### 5.25 ### 29.1 29.1 0.0
2010-Jan-06 Wed 5.29 ### 5.28 5.29 110,382 ### 65.6 65.6 0.4
2010-Jan-05 Tue ### ### 5.26 5.28 80,129 ### ### ### 0.4
2010-Jan-04 Mon ### ### 5.29 ### ### ### 0.0
2009-Dec-31 Thu ### ### 5.28 ### 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue 5.45 5.45 ### ### 19,246 52,445 14.9 14.9 0.0
2009-Dec-24 Thu 5.43 5.5 5.42 5.45 33,476 182,778 67.3 67.3 ###
2009-Dec-23 Wed ### ### 5.29 ### 27,849 ### 26.1 26.1 0.0
2009-Dec-22 Tue ### ### 5.29 ### 74,056 195,878 ### ### 0.0
2009-Dec-21 Mon ### 5.41 ### ### 72.9 72.9 0.0
2009-Dec-18 Fri ### 5.44 ### ### 41,552 113,021 31.2 31.2 0.0
2009-Dec-17 Thu 5.59 ### 5.56 ### 736,146 2,046,485 69.4 69.4 0.0
2009-Dec-16 Wed 5.55 5.58 5.53 5.58 78.1 78.1 0.4
2009-Dec-15 Tue ### ### ### ### 69.3 69.3 0.0
2009-Dec-14 Mon ### ### 5.54 ### 118,479 328,186 73.2 73.2 0.0
2009-Dec-11 Fri ### ### ### ### 71.6 71.6 0.0
2009-Dec-10 Thu ### 5.7 ### ### ### ### 0.0
2009-Dec-09 Wed 5.55 5.55 5.51 5.52 70,453 ### ### ### 0.4
2009-Dec-08 Tue ### 5.7 ### ### ### ### 0.0
2009-Dec-07 Mon 5.75 5.75 5.52 ### ### ### 0.0
2009-Dec-04 Fri ### ### 5.8 5.82 171,321 ### ### ### 0.4
2009-Dec-03 Thu 6 ### ### ### 443,927 0 68.6 68.6 0.0
2009-Dec-02 Wed ### ### ### ### 76.8 76.8 0.0
2009-Dec-01 Tue 5.8 5.83 5.79 5.83 ### ### ###
2009-Nov-30 Mon 5.86 5.86 5.76 5.83 ### ### ###
2009-Nov-27 Fri 5.86 ### 5.86 ### 83.1 83.1 0.0
2009-Nov-26 Thu 5.85 5.89 5.84 5.89 346,574 2,032,656 ### ### ###
2009-Nov-25 Wed 5.75 5.8 5.72 5.8 ### ### 0.4
2009-Nov-24 Tue 5.79 5.8 5.7 5.74 37.8 37.8 0.4
2009-Nov-23 Mon 5.7 5.82 5.7 5.75 485,955 ### ### ### ###
2009-Nov-20 Fri 5.71 5.72 ### 5.72 71.9 71.9 0.4
2009-Nov-19 Thu ### ### ### ### 553,423 0 74.0 74.0 0.0
2009-Nov-18 Wed ### 5.7 ### ### 383,543 ### ### ### 0.0
2009-Nov-17 Tue 5.56 5.58 5.53 5.54 47.1 47.1 0.4
2009-Nov-16 Mon 5.43 5.5 5.43 5.5 491,550 2,686,320 76.4 76.4 0.4
2009-Nov-13 Fri ### 5.4 ### ### ### ### 0.0
2009-Nov-12 Thu 5.47 5.5 5.45 5.45 39.3 39.3 ###
2009-Nov-11 Wed 5.4 5.4 ### ### 35.9 35.9 0.0
2009-Nov-10 Tue 5.4 5.42 ### ### 34.8 34.8 0.0
2009-Nov-09 Mon 5.21 ### 5.21 ### 162,728 ### ### ### 0.0
2009-Nov-06 Fri ### 5.22 ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### 5.24 ### ### 43.7 43.7 0.0
2009-Nov-04 Wed ### ### ### ### 266,120 0 ### ### 0.0
2009-Nov-03 Tue 4.88 4.89 4.82 4.85 33.0 33.0 ###
2009-Nov-02 Mon 4.76 4.87 4.76 4.85 ### ### ###
2009-Oct-30 Fri ### 4.76 ### 4.75 76.5 76.5 ###
2009-Oct-29 Thu ### ### 4.54 4.57 36.9 36.9 ###
2009-Oct-28 Wed ### 4.76 ### 4.72 23,876 56,824 ### ### 0.3
2009-Oct-27 Tue 4.78 4.78 ### 4.7 170,375 ### 34.6 34.6 0.3
2009-Oct-26 Mon ### ### 4.88 4.89 ### ### ###
2009-Oct-23 Fri ### ### ### ### 37,642 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed 5 ### ### ### 72,759 0 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 85,021 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 49,653 0 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 28.9 28.9 0.0
2009-Oct-15 Thu 5.28 5.28 ### ### 24.1 24.1 0.0
2009-Oct-14 Wed 5.21 ### 5.21 5.28 106,082 276,343 70.0 70.0 0.4
2009-Oct-13 Tue ### ### ### ### 57,646 0 ### ### 0.0
2009-Oct-12 Mon 5.23 5.26 5.2 5.2 ### ### ###
2009-Oct-09 Fri 5.24 5.29 ### ### 140,728 372,225 29.4 29.4 0.0
2009-Oct-08 Thu 5.29 5.29 5.23 5.25 74,149 390,023 24.7 24.7 0.4
2009-Oct-07 Wed 5.2 5.2 ### ### 152,087 395,426 28.6 28.6 0.0
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### 4.86 4.86 88,070 ### 31.3 31.3 0.3
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 54,287 0 36.0 36.0 0.0
2009-Sep-30 Wed ### ### ### ### 23.4 23.4 0.0
2009-Sep-29 Tue ### ### ### ### 46,841 0 ### ### 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### ### 5 ### 72,079 ### ### ### 0.0
2009-Sep-23 Wed 5.25 5.25 ### 5.2 ### ### ###
2009-Sep-22 Tue ### ### ### ### 29.8 29.8 0.0
2009-Sep-21 Mon 5.23 5.23 ### ### 68,153 178,220 ### ### 0.0
2009-Sep-18 Fri ### ### 5.25 5.25 133,724 351,025 27.0 27.0 0.4
2009-Sep-17 Thu 5.46 5.48 5.41 5.45 136,089 ### 33.6 33.6 ###
2009-Sep-16 Wed ### 5.49 ### 5.49 ### ### 0.4
2009-Sep-15 Tue ### ### ### ### 61,681 0 33.1 33.1 0.0
2009-Sep-14 Mon 5.46 5.48 ### ### ### ### 0.0
2009-Sep-11 Fri ### 5.44 ### 5.4 ### ### 0.4
2009-Sep-10 Thu 5.25 ### 5.25 ### 167,071 ### ### ### 0.0
2009-Sep-09 Wed 5.4 5.45 ### ### 37.2 37.2 0.0
2009-Sep-08 Tue 5.4 5.52 ### 5.46 70.0 70.0 ###
2009-Sep-07 Mon 5.5 5.51 5.25 ### 15.2 15.2 0.0
2009-Sep-04 Fri 5.53 5.74 5.46 5.48 199,870 1,119,272 ### ### ###
2009-Sep-03 Thu ### 5.58 5.26 5.47 269,722 ### ### ### ###
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 4.88 ### 4.83 4.85 ### ### ###
2009-Aug-31 Mon 4.82 ### 4.82 4.88 87,589 211,089 78.2 78.2 0.3
2009-Aug-28 Fri 4.8 4.8 4.76 4.79 ### ### 0.3
2009-Aug-27 Thu 4.85 4.85 4.78 4.8 ### ### 0.3
2009-Aug-26 Wed 4.84 4.88 4.77 4.77 ### ### ###
2009-Aug-25 Tue 4.83 4.83 4.74 4.75 ### ### ###
2009-Aug-24 Mon 4.77 ### 4.77 ### 84.6 84.6 0.0
2009-Aug-21 Fri 4.83 4.83 4.74 4.77 40.7 40.7 ###
2009-Aug-20 Thu 4.87 4.87 4.74 4.83 23,284 111,879 ### ### 0.3
2009-Aug-19 Wed 4.78 4.8 4.74 4.75 14,957 71,344 ### ### ###
2009-Aug-18 Tue ### ### 4.72 4.78 65,875 ### ### ### ###
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### 4.88 ### 17,128 ### ### ### 0.0
2009-Aug-13 Thu 4.85 4.89 4.81 4.82 23,559 ### ### ### 0.3
2009-Aug-12 Wed 4.82 4.87 4.8 4.85 70.9 70.9 ###
2009-Aug-11 Tue ### ### 4.86 4.88 27,554 66,956 ### ### 0.3
2009-Aug-10 Mon ### 5 ### ### 74.0 74.0 0.0
2009-Aug-07 Fri ### ### ### ### 22.9 22.9 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### ### ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 21,242 0 ### ### 0.0
2009-Aug-03 Mon ### 5 ### ### 47,586 ### ### ### 0.0
2009-Jul-31 Fri 4.83 4.85 4.8 4.8 38,952 187,943 ### ### 0.3
2009-Jul-30 Thu 4.83 4.85 4.76 4.81 71,777 344,888 27.1 27.1 ###
2009-Jul-29 Wed ### ### 4.81 4.83 75,250 180,976 17.7 17.7 0.3
2009-Jul-28 Tue ### ### ### ### 45,040 0 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 15,123 0 70.0 70.0 0.0
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 17,570 0 66.4 66.4 0.0
2009-Jul-22 Wed ### ### ### ### 25,147 0 ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 74.1 74.1 0.0
2009-Jul-20 Mon ### ### 5 ### 17,557 ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 33.1 33.1 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 4.86 4.88 29,021 70,521 13.1 13.1 0.3
2009-Jul-14 Tue ### ### ### ### 15,277 0 ### ### 0.0
2009-Jul-13 Mon 4.87 ### 4.87 ### 16,243 39,551 85.1 85.1 0.0
2009-Jul-10 Fri ### ### 4.86 ### 26.8 26.8 0.0
2009-Jul-09 Thu ### ### 4.8 ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue 5 5 ### ### 34.0 34.0 0.0
2009-Jul-06 Mon ### ### ### ### 20,559 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### ### ### 0.0
2009-Jul-02 Thu ### ### ### ### 75.5 75.5 0.0
2009-Jul-01 Wed ### ### ### ### 31,650 0 ### ### 0.0
2009-Jun-30 Tue 5.22 5.23 ### 5.2 38,543 100,789 ### ### ###
2009-Jun-29 Mon ### ### ### ### 55,875 0 ### ### 0.0
2009-Jun-26 Fri 5.27 ### 5.27 5.27 59,684 ### 69.2 69.2 ###
2009-Jun-25 Thu 5.25 ### 5.2 5.24 ### ### 0.4
2009-Jun-24 Wed ### 5.2 ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 22,228 0 45.7 45.7 0.0
2009-Jun-22 Mon 5.2 5.24 ### 5.24 80.9 80.9 0.4
2009-Jun-19 Fri 5.21 5.58 5.2 5.25 ### ### 0.4
2009-Jun-18 Thu 5.22 5.25 5.2 5.25 141,525 ### 77.1 77.1 0.4
2009-Jun-17 Wed 5.22 5.27 5.2 5.22 155,340 ### 76.4 76.4 0.4
2009-Jun-16 Tue 5.25 5.25 ### ### 36.8 36.8 0.0
2009-Jun-15 Mon ### 5.4 5.2 5.25 34.8 34.8 0.4
2009-Jun-12 Fri 5.45 5.45 ### ### ### ### 0.0
2009-Jun-11 Thu 5.57 5.57 ### 5.5 74,756 ### ### ### 0.4
2009-Jun-10 Wed 5.75 5.75 5.45 5.55 15.0 15.0 ###
2009-Jun-09 Tue 5.74 5.74 ### 5.74 29,957 85,976 ### ### 0.4
2009-Jun-05 Fri 5.8 6 5.8 ### 84.2 84.2 0.0
2009-Jun-04 Thu ### ### 5.79 5.8 51,259 ### ### ### 0.4
2009-Jun-03 Wed 6 ### ### ### ### ### 0.0
2009-Jun-02 Tue ### ### ### 6 65,879 0 ### ### 0.4
2009-Jun-01 Mon ### 6.24 ### 6.24 79.5 79.5 0.4
2009-May-29 Fri ### ### 5.8 ### 53,558 ### ### ### 0.0
2009-May-28 Thu 5.75 ### 5.72 5.78 38,379 ### ### ### 0.4
2009-May-27 Wed 5.89 ### 5.89 ### 36,042 106,143 ### ### 0.0
2009-May-26 Tue ### ### 5.89 ### ### ### 0.0
2009-May-25 Mon 5.88 ### 5.88 ### ### ### 0.0
2009-May-22 Fri ### ### 5.89 5.89 36.0 36.0 ###
2009-May-21 Thu 5.76 5.88 5.76 5.81 74,888 435,848 74.2 74.2 ###
2009-May-20 Wed ### 5.72 ### 5.7 79.3 79.3 0.4
2009-May-19 Tue ### ### 5.55 ### 31.9 31.9 0.0
2009-May-18 Mon ### ### 5.56 5.56 35.8 35.8 0.4
2009-May-15 Fri 5.75 5.75 ### ### ### ### 0.0
2009-May-14 Thu 5.78 5.78 ### 5.76 13,749 ### 45.4 45.4 ###
2009-May-13 Wed 5.56 5.8 5.56 5.8 60,344 342,753 ### ### 0.4
2009-May-12 Tue ### ### 5.51 5.59 57,246 ### ### ### ###
2009-May-11 Mon ### 5.7 ### ### 61,473 ### 69.6 69.6 0.0
2009-May-08 Fri 5.56 ### 5.56 5.59 43,656 ### 64.3 64.3 ###
2009-May-07 Thu ### ### 5.51 5.56 ### ### 0.4
2009-May-06 Wed 5.55 5.55 5.4 5.5 39,280 215,058 ### ### 0.4
2009-May-05 Tue 5.52 ### 5.52 5.55 20,921 57,741 ### ### ###
2009-May-04 Mon 5.4 5.4 ### ### ### ### 0.0
2009-May-01 Fri ### ### 5.47 5.5 22.3 22.3 0.4
2009-Apr-30 Thu 5.73 5.73 5.57 ### ### ### 0.0
2009-Apr-29 Wed 5.76 5.79 5.59 5.76 31,356 ### 64.1 64.1 ###
2009-Apr-28 Tue 5.82 5.88 5.75 5.78 30.0 30.0 0.4
2009-Apr-27 Mon 5.7 5.72 ### ### 75,185 215,029 ### ### 0.0
2009-Apr-24 Fri 5.5 5.55 5.42 5.53 ### ### ###
2009-Apr-23 Thu 5.4 5.55 ### 5.47 73.5 73.5 ###
2009-Apr-22 Wed 5.51 5.53 ### 5.4 45,542 125,923 23.7 23.7 0.4
2009-Apr-21 Tue 5.53 5.72 5.5 5.54 82,877 ### 74.3 74.3 0.4
2009-Apr-20 Mon ### ### ### 5.27 ### ### ###
2009-Apr-17 Fri ### ### 5.5 5.53 24.5 24.5 ###
2009-Apr-16 Thu 5.79 5.85 5.72 5.72 22.7 22.7 0.4
2009-Apr-15 Wed ### ### 5.7 ### 23,271 66,322 ### ### 0.0
2009-Apr-14 Tue 5.89 6 5.81 5.85 63,653 375,870 ### ### 0.4
2009-Apr-09 Thu 6 ### ### 6 52,028 0 63.2 63.2 0.4
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### 6 107,348 0 80.4 80.4 0.4
2009-Apr-06 Mon 6.25 6.25 ### ### 47,420 148,187 ### ### 0.0
2009-Apr-03 Fri ### ### 6.2 6.56 24.3 24.3 0.5
2009-Apr-02 Thu 6.77 6.79 ### 6.72 23.1 23.1 0.5
2009-Apr-01 Wed ### ### ### ### 11.0 11.0 0.0
2009-Mar-31 Tue 6.5 6.78 6.5 6.77 ### ### ###
2009-Mar-30 Mon 6.54 6.75 6.46 6.74 88,641 585,473 85.1 85.1 ###
2009-Mar-27 Fri ### ### 6.56 ### ### ### 0.0
2009-Mar-26 Thu 6.5 6.5 6.45 6.46 288,042 1,865,071 ### ### ###
2009-Mar-25 Wed 6.21 6.29 ### 6.25 ### ### ###
2009-Mar-24 Tue 6.26 6.26 6.21 6.23 44,076 ### 33.5 33.5 0.4
2009-Mar-23 Mon 6.23 6.44 ### ### ### ### 0.0
2009-Mar-20 Fri 6.21 6.23 ### 6.2 ### ### 0.4
2009-Mar-19 Thu 5.82 ### 5.82 5.88 76,528 ### ### ### 0.4
2009-Mar-18 Wed ### ### ### 5.5 114,571 0 20.9 20.9 0.4
2009-Mar-17 Tue 5.89 5.89 5.75 5.77 13,629 79,320 16.7 16.7 0.4
2009-Mar-16 Mon 5.73 ### 5.73 5.8 69.6 69.6 0.4
2009-Mar-13 Fri 5.8 ### 5.51 5.88 ### ### 0.4
2009-Mar-12 Thu ### ### ### 5.7 ### ### 0.4
2009-Mar-11 Wed 5.87 5.87 5.4 5.5 97,541 549,643 ### ### 0.4
2009-Mar-10 Tue 5.84 ### 5.84 5.87 195,122 569,756 ### ### ###
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 75.2 75.2 0.0
2009-Mar-05 Thu ### ### 6 ### 65,655 ### 73.5 73.5 0.0
2009-Mar-04 Wed ### 6.21 ### ### 15,450 47,972 ### ### 0.0
2009-Mar-03 Tue ### ### 6 ### 72,226 216,678 12.9 12.9 0.0
2009-Mar-02 Mon 6.2 6.8 6.2 6.53 94.4 94.4 ###
2009-Feb-27 Fri ### 6.26 ### 6.2 73.8 73.8 0.4
2009-Feb-26 Thu 6.2 6.2 ### 6.2 32,649 ### ### ### 0.4
2009-Feb-25 Wed 6.28 6.28 ### 6.25 24,654 ### ### ### ###
2009-Feb-24 Tue ### 6.75 6.57 ### ### ### 0.0
2009-Feb-23 Mon 6.72 6.8 ### 6.76 ### ### 0.5
2009-Feb-20 Fri 6.49 6.49 ### 6.4 ### ### 0.5
2009-Feb-19 Thu ### ### 6.27 6.59 54,156 169,779 ### ### ###
2009-Feb-18 Wed ### 6.7 6.56 ### 86,121 570,982 33.8 33.8 0.0
2009-Feb-17 Tue 6.22 6.5 6.22 6.5 52,743 335,445 ### ### 0.5
2009-Feb-16 Mon 6.42 6.45 6.25 6.25 18,522 ### ### ### ###
2009-Feb-13 Fri 6.4 6.5 6.4 6.45 122,944 792,988 ### ### ###
2009-Feb-12 Thu 6.41 6.44 ### 6.4 54,920 176,842 26.8 26.8 0.5
2009-Feb-11 Wed ### ### ### ### 9,557 0 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 6 ### 4,446 ### ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 17.3 17.3 0.0
2009-Feb-06 Fri ### ### 6.26 6.26 ### ### 0.4
2009-Feb-05 Thu ### ### 6.2 ### 48,529 ### 32.8 32.8 0.0
2009-Feb-04 Wed ### ### ### ### 51,280 0 ### ### 0.0
2009-Feb-03 Tue 6.25 6.25 ### 6.25 32,227 ### ### ### ###
2009-Feb-02 Mon 6.2 6.5 6.2 ### 40,788 ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 88.7 88.7 0.0
2009-Jan-29 Thu 5.8 5.8 ### 5.79 215,776 625,750 37.2 37.2 ###
2009-Jan-28 Wed 6.29 6.29 ### ### 264,545 ### 15.9 15.9 0.0
2009-Jan-27 Tue 6.52 ### 6.5 6.59 ### ### ###
2009-Jan-23 Fri ### ### ### ### 86.5 86.5 0.0
2009-Jan-22 Thu ### ### ### ### 74,556 0 ### ### 0.0
2009-Jan-21 Wed 6 ### ### ### 103,781 0 ### ### 0.0
2009-Jan-20 Tue 5.59 ### 5.46 ### ### ### 0.0
2009-Jan-19 Mon 5.57 ### ### 5.46 7,227 0 27.5 27.5 ###
2009-Jan-16 Fri 5.53 ### 5.5 5.57 ### ### 0.4
2009-Jan-15 Thu ### 5.44 5.29 5.42 76,120 408,383 ### ### 0.4
2009-Jan-14 Wed ### ### 5.27 ### 23,950 ### 72.2 72.2 0.0
2009-Jan-13 Tue 5.2 ### 5.2 5.25 77.3 77.3 0.4
2009-Jan-12 Mon ### 5.4 5.26 5.26 29.3 29.3 0.4
2009-Jan-09 Fri 5.23 ### 5.23 ### 37,881 99,058 ### ### 0.0
2009-Jan-08 Thu 5 ### ### ### 19,647 0 34.4 34.4 0.0
2009-Jan-07 Wed 5.47 5.47 5.42 5.47 64.8 64.8 ###
2009-Jan-06 Tue 5.53 5.53 ### 5.48 23.9 23.9 ###
2009-Jan-05 Mon 5.75 5.75 5.58 ### 26,459 ### 29.9 29.9 0.0
2009-Jan-02 Fri 5.71 5.8 ### 5.8 ### ### 0.4
2008-Dec-31 Wed 5.72 5.75 ### ### 6,976 20,056 ### ### 0.0
2008-Dec-30 Tue 5.77 5.87 5.74 5.8 ### ### 0.4
2008-Dec-29 Mon 5.48 5.74 5.48 5.74 92,648 519,755 87.1 87.1 0.4
2008-Dec-24 Wed ### 5.48 ### 5.48 9,852 ### 93.1 93.1 ###
2008-Dec-23 Tue 5.4 5.58 5.2 5.48 13,675 ### 79.3 79.3 ###
2008-Dec-22 Mon 5.55 ### 5.45 5.59 13,458 36,673 79.6 79.6 ###
2008-Dec-19 Fri 5.55 5.55 5.45 5.51 30.2 30.2 ###
2008-Dec-18 Thu ### 5.7 5.4 ### ### ### 0.0
2008-Dec-17 Wed 5.71 5.71 ### 5.7 ### ### 0.4
2008-Dec-16 Tue 5.58 ### 5.58 ### 70,348 196,270 77.6 77.6 0.0
2008-Dec-15 Mon ### ### 5.25 ### 174,526 ### 69.3 69.3 0.0
2008-Dec-12 Fri 5.21 5.27 5 ### 113,153 581,040 ### ### 0.0
2008-Dec-11 Thu ### ### ### 5.21 242,920 0 ### ### 0.4
2008-Dec-10 Wed 4.84 5 4.84 5 33,489 ### 81.9 81.9 0.4
2008-Dec-09 Tue 4.7 4.7 4.47 4.56 21.0 21.0 0.3
2008-Dec-08 Mon 4.7 4.71 ### ### 5,785 13,623 ### ### 0.0
2008-Dec-05 Fri 4.7 4.73 ### ### 34.0 34.0 0.0
2008-Dec-04 Thu 4.7 4.7 4.59 ### 37.3 37.3 0.0
2008-Dec-03 Wed ### 5 ### ### 39.1 39.1 0.0
2008-Dec-02 Tue 4.59 4.74 4.58 ### 80.1 80.1 0.0
2008-Dec-01 Mon 5 ### ### ### ### ### 0.0
2008-Nov-28 Fri 5 ### ### 5 75,946 0 66.2 66.2 0.4
2008-Nov-27 Thu 4.83 5.24 4.83 ### 83.8 83.8 0.0
2008-Nov-26 Wed 4.8 4.87 4.8 4.86 83,025 401,425 81.8 81.8 0.3
2008-Nov-25 Tue 4.71 4.79 4.55 4.79 ### ### 0.3
2008-Nov-24 Mon 4.51 4.59 4.47 4.48 ### ### ###
2008-Nov-21 Fri 3.7 3.8 3.7 3.8 ### ### ###
2008-Nov-20 Thu ### ### ### 3.47 30.2 30.2 0.2
2008-Nov-19 Wed 3.55 ### 3.55 ### 94,821 ### ### ### 0.0
2008-Nov-18 Tue ### ### 3.52 3.55 75,656 133,154 ### ### ###
2008-Nov-17 Mon 3.85 3.85 ### ### 96,180 185,146 ### ### 0.0
2008-Nov-14 Fri 3.75 ### 3.75 3.85 ### ### 0.3
2008-Nov-13 Thu 3.79 3.79 3.55 ### 80,049 293,779 21.4 21.4 0.0
2008-Nov-12 Wed ### ### 3.5 ### 33.6 33.6 0.0
2008-Nov-11 Tue 4 ### 4 ### ### ### 0.0
2008-Nov-10 Mon 3.78 4 3.78 3.89 6,684 ### ### ### 0.3
2008-Nov-07 Fri 3.85 4 3.85 3.88 3,649 14,322 ### ### 0.3
2008-Nov-06 Thu ### ### 3.87 ### 84.7 84.7 0.0
2008-Nov-05 Wed ### 4.26 ### ### ### ### 0.0
2008-Nov-04 Tue ### 4 ### 4 7,325 14,650 ### ### 0.3
2008-Nov-03 Mon ### ### ### ### 13.1 13.1 0.0
2008-Oct-31 Fri ### ### ### ### 109,789 0 69.7 69.7 0.0
2008-Oct-30 Thu ### ### 3.8 3.85 22.6 22.6 0.3
2008-Oct-29 Wed ### ### ### 3.86 98,577 0 91.3 91.3 0.3
2008-Oct-28 Tue 3.4 3.55 3.4 3.43 ### ### 0.2
2008-Oct-27 Mon 3.76 3.8 3.7 3.78 47,570 178,387 ### ### 0.3
2008-Oct-24 Fri ### ### ### 3.52 43.9 43.9 ###
2008-Oct-23 Thu 4 4 ### 3.75 ### ### 0.3
2008-Oct-22 Wed 4 4.27 4 4.22 ### ### ###
2008-Oct-21 Tue ### 4.45 ### 4.4 192,358 ### 70.2 70.2 0.3
2008-Oct-20 Mon ### ### 3.87 ### 34.4 34.4 0.0
2008-Oct-17 Fri 4.29 ### ### ### 91,826 0 ### ### 0.0
2008-Oct-16 Thu ### ### 4.5 4.52 30,858 ### 42.5 42.5 0.3
2008-Oct-15 Wed 4.75 4.75 ### ### 26.2 26.2 0.0
2008-Oct-14 Tue 5 5 4.58 4.77 23,222 ### 17.5 17.5 ###
2008-Oct-13 Mon 4.88 ### 4.58 ### ### ### 0.0
2008-Oct-10 Fri ### ### 4.8 5 113,045 ### ### ### 0.4
2008-Oct-09 Thu 5.2 5.42 ### 5.2 ### ### ###
2008-Oct-08 Wed 4.72 4.72 4.44 4.5 ### ### ###
2008-Oct-07 Tue 4.5 4.8 4.5 4.79 ### ### 0.3
2008-Oct-06 Mon ### ### 4.5 4.54 18,125 40,781 ### ### 0.3
2008-Oct-03 Fri 4.51 4.84 4.44 4.54 ### ### 0.3
2008-Oct-02 Thu 4.75 ### 4.75 4.88 ### ### 0.3
2008-Oct-01 Wed 4.85 ### 4.75 4.88 78,748 187,026 75.5 75.5 0.3
2008-Sep-30 Tue ### ### 4.82 ### 24.5 24.5 0.0
2008-Sep-29 Mon 5 5 ### ### 38.3 38.3 0.0
2008-Sep-26 Fri 5 ### 4.89 ### 42,580 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 31,725 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 24.6 24.6 0.0
2008-Sep-23 Tue 5.21 5.27 ### ### 113,221 ### 31.6 31.6 0.0
2008-Sep-22 Mon ### ### ### ### 22,146 0 ### ### 0.0
2008-Sep-19 Fri ### 5.25 4.88 ### 347,452 1,759,844 13.5 13.5 0.0
2008-Sep-18 Thu ### ### ### 5.47 207,426 0 ### ### ###
2008-Sep-17 Wed 4.89 ### 4.72 ### 91,574 ### 82.8 82.8 0.0
2008-Sep-16 Tue 4.7 4.83 ### 4.83 17,082 41,253 82.8 82.8 0.3
2008-Sep-15 Mon 4.79 ### 4.79 ### 48,529 116,226 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 71,170 0 ### ### 0.0
2008-Sep-11 Thu ### 4.74 4.56 4.72 ### ### 0.3
2008-Sep-10 Wed ### ### 4.49 4.55 60,478 135,773 ### ### 0.3
2008-Sep-09 Tue ### ### 4.83 4.87 65,555 ### ### ### 0.3
2008-Sep-08 Mon ### ### ### ### 42,443 0 73.2 73.2 0.0
2008-Sep-05 Fri ### 5 ### 5 81.1 81.1 0.4
2008-Sep-04 Thu ### ### 4.87 ### 55,778 ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 329,644 0 37.6 37.6 0.0
2008-Sep-02 Tue 5.28 5.28 ### 5.26 19,851 ### ### ### 0.4
2008-Sep-01 Mon 5.21 ### ### 5.21 67.5 67.5 0.4
2008-Aug-29 Fri ### 5.2 ### ### ### ### 0.0
2008-Aug-28 Thu 5.21 5.23 ### ### ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 62,955 0 29.6 29.6 0.0
2008-Aug-26 Tue ### ### ### ### 70,546 0 65.4 65.4 0.0
2008-Aug-25 Mon ### ### ### ### 50,081 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed 4.85 ### 4.85 ### ### ### 0.0
2008-Aug-19 Tue 4.79 4.84 4.76 4.8 80.4 80.4 0.3
2008-Aug-18 Mon 4.8 4.84 4.78 4.78 32.4 32.4 ###
2008-Aug-15 Fri ### ### 4.89 4.89 25,276 ### 31.2 31.2 ###
2008-Aug-14 Thu ### ### ### ### 93,457 0 66.2 66.2 0.0
2008-Aug-13 Wed 4.81 4.84 4.77 4.83 ### ### 0.3
2008-Aug-12 Tue 4.7 4.7 ### ### 36,751 ### ### ### 0.0
2008-Aug-11 Mon 4.86 4.89 4.84 4.88 260,628 1,267,955 ### ### 0.3
2008-Aug-08 Fri 4.89 ### 4.88 ### 114,988 280,570 67.5 67.5 0.0
2008-Aug-07 Thu 4.85 ### 4.85 4.88 74.2 74.2 0.3
2008-Aug-06 Wed ### ### 4.71 4.73 ### ### 0.3
2008-Aug-05 Tue ### ### ### ### 95,421 0 ### ### 0.0
2008-Aug-04 Mon 5 ### 5 ### 2,571 6,427 86.8 86.8 0.0
2008-Aug-01 Fri ### ### ### ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 23.5 23.5 0.0
2008-Jul-30 Wed ### ### ### ### 78.1 78.1 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### ### ### 0.0
2008-Jul-24 Thu ### ### 4.81 4.84 ### ### 0.3
2008-Jul-23 Wed 5 ### 5 ### 68.3 68.3 0.0
2008-Jul-22 Tue ### ### ### ### 11,176 0 72.2 72.2 0.0
2008-Jul-21 Mon ### ### ### ### 9,371 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### 11,870 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 45,156 0 ### ### 0.0
2008-Jul-16 Wed 5.23 5.25 5.2 5.25 32,928 172,048 ### ### 0.4
2008-Jul-15 Tue ### ### 5.29 5.29 45.0 45.0 0.4
2008-Jul-14 Mon 5.27 ### 5.27 ### 45,981 121,159 82.1 82.1 0.0
2008-Jul-11 Fri ### ### ### ### 23,579 0 73.1 73.1 0.0
2008-Jul-10 Thu 5 5 ### ### 13,459 33,647 31.7 31.7 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 62,975 0 ### ### 0.0
2008-Jul-07 Mon 5.22 5.22 ### ### 24,029 ### 33.9 33.9 0.0
2008-Jul-04 Fri 5.2 5.2 ### ### 23,046 ### 27.5 27.5 0.0
2008-Jul-03 Thu ### ### 5.2 5.2 45,254 ### ### ### ###
2008-Jul-02 Wed 5.56 ### 5.55 ### 91,353 ### ### ### 0.0
2008-Jul-01 Tue 5.48 5.48 ### ### 29,440 ### 28.4 28.4 0.0
2008-Jun-30 Mon 5.44 5.5 ### 5.42 ### ### 0.4
2008-Jun-27 Fri ### 5.49 ### ### ### ### 0.0
2008-Jun-26 Thu 5.25 5.29 5.21 5.23 ### ### ###
2008-Jun-25 Wed 5.22 ### 5.2 ### 70,776 ### ### ### 0.0
2008-Jun-24 Tue ### 5.2 ### 5.2 115,921 ### 73.5 73.5 ###
2008-Jun-23 Mon ### ### ### ### 77.6 77.6 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### ### 25,083 0 32.7 32.7 0.0
2008-Jun-17 Tue ### ### ### ### 152,241 0 ### ### 0.0
2008-Jun-16 Mon ### ### ### ### 42.8 42.8 0.0
2008-Jun-13 Fri ### ### ### ### ### ### 0.0
2008-Jun-12 Thu ### 5 ### 5 78,948 197,370 ### ### 0.4
2008-Jun-11 Wed 5 5 4.86 5 48,742 ### ### ### 0.4
2008-Jun-10 Tue ### ### 4.85 ### 204,022 494,753 45.8 45.8 0.0
2008-Jun-06 Fri ### ### ### ### 131,189 0 72.2 72.2 0.0
2008-Jun-05 Thu 4.89 4.89 4.81 4.85 ### ### ###
2008-Jun-04 Wed ### ### 4.8 4.89 50,029 ### ### ### ###
2008-Jun-03 Tue ### ### ### ### 69,540 0 41.3 41.3 0.0
2008-Jun-02 Mon ### ### 4.88 ### 47,740 116,485 73.2 73.2 0.0
2008-May-30 Fri 4.8 4.83 4.8 4.82 66.9 66.9 0.3
2008-May-29 Thu ### 5 ### 5 89,377 223,442 ### ### 0.4
2008-May-28 Wed ### ### ### ### 18,081 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 79.1 79.1 0.0
2008-May-26 Mon ### ### 5 ### 60,423 151,057 36.6 36.6 0.0
2008-May-23 Fri ### ### 5 ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 59,977 0 ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue ### ### ### ### 74.2 74.2 0.0
2008-May-19 Mon ### 5.2 ### ### 104,572 271,887 76.2 76.2 0.0
2008-May-16 Fri ### ### ### ### 40,578 0 75.8 75.8 0.0
2008-May-15 Thu 4.78 4.82 4.76 4.82 69.8 69.8 0.3
2008-May-14 Wed 4.75 4.78 4.75 4.75 20,949 99,821 65.8 65.8 ###
2008-May-13 Tue 4.85 4.85 4.72 4.78 23,384 ### 26.5 26.5 ###
2008-May-12 Mon ### ### 4.8 ### ### ### 0.0
2008-May-09 Fri ### 5 ### ### 23,374 ### 73.7 73.7 0.0
2008-May-08 Thu 4.83 4.87 4.74 4.8 47,657 ### ### ### 0.3
2008-May-07 Wed 4.79 4.86 4.79 4.83 ### ### 0.3
2008-May-06 Tue 4.79 4.79 4.75 4.77 9,375 ### 31.4 31.4 ###
2008-May-05 Mon 4.71 4.83 4.71 4.72 67.3 67.3 0.3
2008-May-02 Fri 4.7 4.7 4.57 4.57 ### ### ###
2008-May-01 Thu ### 4.76 ### ### ### ### 0.0
2008-Apr-30 Wed ### ### 4.53 ### 34,057 ### ### ### 0.0
2008-Apr-29 Tue 4.75 4.75 ### 4.73 26,350 62,581 35.6 35.6 0.3
2008-Apr-28 Mon 4.85 4.85 4.79 4.84 33,078 ### 36.5 36.5 0.3
2008-Apr-24 Thu ### 4.77 ### 4.74 77.0 77.0 0.3
2008-Apr-23 Wed 4.73 4.79 4.72 4.77 32,123 152,744 ### ### ###
2008-Apr-22 Tue 4.86 4.86 4.75 4.84 37.6 37.6 0.3
2008-Apr-21 Mon ### ### ### ### 35,274 0 23.7 23.7 0.0
2008-Apr-18 Fri ### ### ### ### 17,928 0 71.8 71.8 0.0
2008-Apr-17 Thu ### ### ### ### 69,577 0 ### ### 0.0
2008-Apr-16 Wed 4.83 ### 4.83 ### 21,481 51,876 ### ### 0.0
2008-Apr-15 Tue 4.8 ### 4.8 4.85 ### ### ###
2008-Apr-14 Mon 4.89 ### 4.89 4.89 74.8 74.8 ###
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 30,582 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 19,124 0 32.2 32.2 0.0
2008-Apr-07 Mon ### ### ### ### 73.3 73.3 0.0
2008-Apr-04 Fri ### ### ### ### 17,244 0 ### ### 0.0
2008-Apr-03 Thu ### ### 5 ### 69,750 174,375 ### ### 0.0
2008-Apr-02 Wed ### 5 4.85 4.85 27.7 27.7 ###
2008-Apr-01 Tue 5 5 ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 30,487 0 ### ### 0.0
2008-Mar-28 Fri ### ### 5 ### 70,654 ### ### ### 0.0
2008-Mar-27 Thu ### ### ### ### 16,874 0 ### ### 0.0


1 2 3 4 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 2024-04-18 12:11:34 thru 2024-04-18 12:11:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000