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 Tue 24-May-14 08:56:23 AM AEST

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

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

(NUF) NUFARM LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for NUF    Limits Next Section


Company Details for (NUF) NUFARM LIMITED

Listing Code NUF
Listing Name NUFARM LIMITED
GICS Sector Materials
ISIN Name NUFARM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NUF3


Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for NUF .. Friday 10th November 2023

NUF 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 2.25 ### 0.0
MAX 18.5 ### 99.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (NUF) NUFARM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.29
2014-Aug-19 Tue 4.43 4.46 ### 4.41 548,277 1,222,657 25.1 25.1 ###
2014-Aug-18 Mon ### 4.42 ### 4.41 87.8 87.8 ###
2014-Aug-15 Fri ### ### 4.29 4.29 ### ### ###
2014-Aug-14 Thu ### ### 4.25 4.29 ### ### ###
2014-Aug-13 Wed 4.27 ### 4.25 4.28 540,240 ### ### ### 0.3
2014-Aug-12 Tue ### 4.29 ### 4.29 585,273 ### ### ### ###
2014-Aug-11 Mon ### ### ### ### 604,288 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 871,545 0 20.3 20.3 0.0
2014-Aug-06 Wed 4.21 4.22 ### ### 28.0 28.0 0.0
2014-Aug-05 Tue ### ### 4.22 4.25 507,329 ### ### ### ###
2014-Aug-04 Mon 4.26 4.29 ### 4.28 ### ### 0.3
2014-Aug-01 Fri ### ### 4.27 ### ### ### 0.0
2014-Jul-31 Thu 4.4 4.4 ### ### 868,458 ### 22.7 22.7 0.0
2014-Jul-30 Wed 4.44 4.45 ### 4.4 851,747 ### ### ### 0.3
2014-Jul-29 Tue 4.46 4.49 4.42 4.43 ### ### ###
2014-Jul-28 Mon 4.5 4.55 4.48 4.48 528,151 ### 28.0 28.0 ###
2014-Jul-25 Fri ### ### 4.49 4.57 ### ### ###
2014-Jul-24 Thu 4.71 4.73 ### ### 21.5 21.5 0.0
2014-Jul-23 Wed 4.75 4.85 ### ### 1,832,981 4,444,978 16.1 16.1 0.0
2014-Jul-22 Tue 4.71 4.74 ### 4.73 74.5 74.5 0.3
2014-Jul-21 Mon ### 4.75 ### 4.71 74.3 74.3 ###
2014-Jul-18 Fri 4.59 ### 4.59 ### ### ### 0.0
2014-Jul-17 Thu ### 4.7 ### ### ### ### 0.0
2014-Jul-16 Wed 4.53 4.575 ### 4.56 ### ### 0.3
2014-Jul-15 Tue ### ### 4.41 4.53 ### ### ###
2014-Jul-14 Mon ### ### ### ### 942,381 0 72.3 72.3 0.0
2014-Jul-11 Fri 4.57 ### 4.56 ### ### ### 0.0
2014-Jul-10 Thu ### ### 4.56 4.57 23.1 23.1 ###
2014-Jul-09 Wed 4.74 4.74 4.58 ### ### ### 0.0
2014-Jul-08 Tue ### 4.72 ### 4.71 769,324 ### 86.8 86.8 ###
2014-Jul-07 Mon 4.55 ### 4.55 ### ### ### 0.0
2014-Jul-04 Fri 4.51 4.56 4.5 4.53 358,475 ### ### ### ###
2014-Jul-03 Thu 4.53 4.55 4.48 4.48 ### ### ###
2014-Jul-02 Wed 4.51 4.56 4.48 4.51 67.6 67.6 0.3
2014-Jul-01 Tue 4.58 ### 4.45 4.48 1,044,957 2,325,029 11.5 11.5 ###
2014-Jun-30 Mon ### 4.71 ### ### 677,889 1,596,428 ### ### 0.0
2014-Jun-27 Fri 4.71 4.73 ### ### 30.0 30.0 0.0
2014-Jun-26 Thu ### 4.73 ### 4.72 ### ### 0.3
2014-Jun-25 Wed ### ### 4.56 ### 802,420 ### ### ### 0.0
2014-Jun-24 Tue ### 4.74 ### 4.72 ### ### 0.3
2014-Jun-23 Mon ### 4.73 ### 4.7 ### ### 0.3
2014-Jun-20 Fri ### ### ### ### 1,804,755 0 ### ### 0.0
2014-Jun-19 Thu 4.74 4.75 ### 4.71 23.3 23.3 ###
2014-Jun-18 Wed 4.51 4.78 4.51 4.75 95.2 95.2 ###
2014-Jun-17 Tue 4.48 4.57 4.45 4.55 ### ### 0.3
2014-Jun-16 Mon 4.46 4.52 4.455 4.52 614,724 2,758,573 ### ### 0.3
2014-Jun-13 Fri ### 4.45 ### 4.45 369,644 822,457 84.4 84.4 0.3
2014-Jun-12 Thu 4.42 4.42 ### 4.4 409,287 904,524 ### ### 0.3
2014-Jun-11 Wed 4.41 4.42 ### 4.4 353,425 ### ### ### 0.3
2014-Jun-10 Tue 4.42 4.445 ### 4.41 414,859 922,024 34.4 34.4 ###
2014-Jun-06 Fri ### 4.41 ### 4.4 ### ### 0.3
2014-Jun-05 Thu ### 4.4 ### ### ### ### 0.0
2014-Jun-04 Wed 4.47 4.48 ### 4.4 905,727 2,028,828 21.0 21.0 0.3
2014-Jun-03 Tue 4.48 4.49 4.44 4.48 ### ### ###
2014-Jun-02 Mon ### 4.53 4.29 4.44 2,197,020 9,688,858 ### ### 0.3
2014-May-30 Fri ### ### 4.29 4.29 26.2 26.2 ###
2014-May-29 Thu ### ### 4.27 ### 402,389 ### 23.6 23.6 0.0
2014-May-28 Wed ### ### 4.28 ### 558,124 1,194,385 ### ### 0.0
2014-May-27 Tue ### ### ### ### 586,377 0 23.9 23.9 0.0
2014-May-26 Mon ### ### ### ### 107,171 0 ### ### 0.0
2014-May-23 Fri ### ### 4.27 ### 20.7 20.7 0.0
2014-May-22 Thu ### 4.42 ### ### 482,420 1,066,148 68.6 68.6 0.0
2014-May-21 Wed ### ### 4.275 ### ### ### 0.0
2014-May-20 Tue ### ### 4.29 ### 1,071,188 ### 30.2 30.2 0.0
2014-May-19 Mon ### ### 4.275 ### 41.2 41.2 0.0
2014-May-16 Fri 4.29 ### 4.27 ### 292,180 ### 75.5 75.5 0.0
2014-May-15 Thu 4.41 4.43 ### ### ### ### 0.0
2014-May-14 Wed ### 4.42 ### 4.42 86.3 86.3 0.3
2014-May-13 Tue ### ### 4.26 ### 21.2 21.2 0.0
2014-May-12 Mon ### ### 4.28 ### 376,878 ### ### ### 0.0
2014-May-09 Fri ### ### 4.27 ### 369,224 ### ### ### 0.0
2014-May-08 Thu 4.29 ### 4.25 ### 469,873 998,480 83.3 83.3 0.0
2014-May-07 Wed 4.25 ### ### 4.24 ### ### 0.3
2014-May-06 Tue ### 4.29 4.155 4.27 542,771 2,291,850 ### ### ###
2014-May-05 Mon ### ### ### ### 83.6 83.6 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 430,446 0 ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 1,139,828 0 73.0 73.0 0.0
2014-Apr-29 Tue 4.2 4.2 ### ### 1,939,775 4,073,527 28.0 28.0 0.0
2014-Apr-28 Mon ### 4.21 ### 4.2 476,478 1,002,986 82.4 82.4 ###
2014-Apr-24 Thu ### ### ### ### 72.7 72.7 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 506,458 0 20.4 20.4 0.0
2014-Apr-17 Thu ### ### ### ### 884,656 0 86.1 86.1 0.0
2014-Apr-16 Wed ### ### ### ### 359,474 0 ### ### 0.0
2014-Apr-15 Tue ### ### 4 ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 460,623 0 ### ### 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed ### ### ### ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 83.3 83.3 0.0
2014-Apr-07 Mon 3.86 ### 3.82 ### 1,238,624 2,365,771 ### ### 0.0
2014-Apr-04 Fri 3.78 ### 3.77 ### 1,047,786 1,975,076 92.1 92.1 0.0
2014-Apr-03 Thu 3.85 3.85 3.77 3.79 20.2 20.2 ###
2014-Apr-02 Wed 3.83 3.87 3.82 3.85 1,454,281 ### 78.7 78.7 0.3
2014-Apr-01 Tue 4 4 3.83 ### 2,095,341 ### 22.0 22.0 0.0
2014-Mar-31 Mon ### 4 ### ### 725,984 ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 915,271 0 ### ### 0.0
2014-Mar-27 Thu 4 4.075 ### 4 1,401,985 2,856,544 72.6 72.6 0.3
2014-Mar-26 Wed 4.28 ### ### ### 3,032,571 0 2.7 2.7 0.0
2014-Mar-25 Tue ### 4.23 ### ### 605,345 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### 4.27 ### ### ###
2014-Mar-21 Fri ### ### ### ### 1,288,442 0 88.7 88.7 0.0
2014-Mar-20 Thu 4.2 4.22 ### ### 1,050,976 2,217,559 ### ### 0.0
2014-Mar-19 Wed ### 4.21 ### 4.2 89.6 89.6 ###
2014-Mar-18 Tue ### ### 3.925 4 1,070,047 ### ### ### 0.3
2014-Mar-17 Mon ### ### ### ### 551,945 0 24.7 24.7 0.0
2014-Mar-14 Fri ### ### ### ### 578,085 0 ### ### 0.0
2014-Mar-13 Thu ### 4.055 ### ### 712,842 1,445,287 ### ### 0.0
2014-Mar-12 Wed ### ### 3.88 ### 604,245 ### 28.5 28.5 0.0
2014-Mar-11 Tue ### ### ### ### ### ### 0.0
2014-Mar-10 Mon ### ### 4 ### 491,549 ### 23.7 23.7 0.0
2014-Mar-07 Fri ### ### ### ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### 3.955 3.84 ### 20.0 20.0 0.0
2014-Mar-04 Tue 3.86 3.925 3.83 ### 1,102,888 4,276,448 ### ### 0.0
2014-Mar-03 Mon ### ### 3.8 3.86 ### ### 0.3
2014-Feb-28 Fri 3.88 ### 3.85 ### 668,781 ### ### ### 0.0
2014-Feb-27 Thu 3.88 ### 3.84 3.84 26.5 26.5 0.3
2014-Feb-26 Wed ### ### 3.87 3.89 702,870 1,360,053 30.8 30.8 0.3
2014-Feb-25 Tue ### ### 3.88 3.88 24.7 24.7 0.3
2014-Feb-24 Mon ### ### ### ### 17.9 17.9 0.0
2014-Feb-21 Fri ### ### ### ### 268,045 0 19.9 19.9 0.0
2014-Feb-20 Thu ### ### 4 ### 30.6 30.6 0.0
2014-Feb-19 Wed ### ### ### ### 26.5 26.5 0.0
2014-Feb-18 Tue ### ### ### ### 251,778 0 ### ### 0.0
2014-Feb-17 Mon ### 4.2 ### ### 294,075 617,557 20.2 20.2 0.0
2014-Feb-14 Fri ### ### 4.075 ### 77.5 77.5 0.0
2014-Feb-13 Thu ### ### ### ### 29.2 29.2 0.0
2014-Feb-12 Wed ### ### ### ### 1,310,957 0 73.3 73.3 0.0
2014-Feb-11 Tue ### ### ### ### 751,046 0 71.9 71.9 0.0
2014-Feb-10 Mon ### ### ### ### 425,255 0 87.3 87.3 0.0
2014-Feb-07 Fri ### ### 3.87 ### ### ### 0.0
2014-Feb-06 Thu 3.89 ### ### 3.87 1,132,446 0 ### ### ###
2014-Feb-05 Wed ### ### ### 3.89 ### ### 0.3
2014-Feb-04 Tue 3.85 ### 3.85 ### 1,189,622 2,290,022 82.8 82.8 0.0
2014-Feb-03 Mon 3.88 ### 3.84 ### 786,257 ### 85.8 85.8 0.0
2014-Jan-31 Fri ### ### 3.88 3.88 ### ### 0.3
2014-Jan-30 Thu ### ### 4 4 23.6 23.6 0.3
2014-Jan-29 Wed ### ### ### ### 69.1 69.1 0.0
2014-Jan-28 Tue ### ### ### ### 897,976 0 81.5 81.5 0.0
2014-Jan-24 Fri ### ### ### ### 71.3 71.3 0.0
2014-Jan-23 Thu ### 4.22 ### ### 1,513,943 ### ### ### 0.0
2014-Jan-22 Wed 4.23 4.23 ### ### 888,757 1,879,721 ### ### 0.0
2014-Jan-21 Tue 4.21 4.275 ### 4.21 806,980 ### ### ### ###
2014-Jan-20 Mon 4.24 4.26 ### 4.22 ### ### ###
2014-Jan-17 Fri ### 4.28 ### 4.24 953,570 ### ### ### 0.3
2014-Jan-16 Thu 4.23 4.25 ### ### 853,670 1,814,048 15.0 15.0 0.0
2014-Jan-15 Wed ### ### ### 4.24 ### ### 0.3
2014-Jan-14 Tue ### ### 4.255 4.27 24.0 24.0 ###
2014-Jan-13 Mon ### ### ### ### 33.8 33.8 0.0
2014-Jan-10 Fri 4.42 4.43 ### ### 853,646 1,890,825 ### ### 0.0
2014-Jan-09 Thu 4.46 4.46 ### ### ### ### 0.0
2014-Jan-08 Wed 4.47 4.51 4.42 4.48 377,456 1,685,341 ### ### ###
2014-Jan-07 Tue 4.42 4.47 4.4 4.41 32.6 32.6 ###
2014-Jan-06 Mon 4.42 4.48 ### 4.42 ### ### 0.3
2014-Jan-03 Fri ### 4.41 ### 4.41 ### ### ###
2014-Jan-02 Thu 4.44 4.44 ### 4.4 182,324 404,759 18.9 18.9 0.3
2013-Dec-31 Tue ### 4.44 ### ### 82.0 82.0 0.0
2013-Dec-30 Mon ### 4.44 ### ### 74.3 74.3 0.0
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue 4.44 4.52 ### 4.52 473,545 ### 83.6 83.6 0.3
2013-Dec-23 Mon ### ### ### ### 67.9 67.9 0.0
2013-Dec-20 Fri 4.27 ### 4.25 ### ### ### 0.0
2013-Dec-19 Thu ### ### ### 4.29 ### ### ###
2013-Dec-18 Wed ### ### ### ### 452,722 0 ### ### 0.0
2013-Dec-17 Tue 4.24 ### 4.185 ### 773,787 1,619,149 25.8 25.8 0.0
2013-Dec-16 Mon ### 4.28 ### 4.27 ### ### ###
2013-Dec-13 Fri ### 4.22 4.025 4.2 86.9 86.9 ###
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 1,443,348 0 36.6 36.6 0.0
2013-Dec-09 Mon 4.28 4.28 ### ### ### ### 0.0
2013-Dec-06 Fri ### ### 4.26 ### 2,280,782 ### ### ### 0.0
2013-Dec-05 Thu 4.73 4.75 4.4 4.4 2,339,887 10,704,983 ### ### 0.3
2013-Dec-04 Wed 4.74 4.78 4.72 4.76 710,355 3,374,186 ### ### ###
2013-Dec-03 Tue 4.81 4.86 4.76 4.8 36.0 36.0 0.3
2013-Dec-02 Mon 4.85 ### 4.79 4.85 81.7 81.7 ###
2013-Nov-29 Fri ### ### 4.81 4.89 504,150 1,212,480 31.6 31.6 ###
2013-Nov-28 Thu 4.89 ### 4.87 4.87 219,823 ### ### ### 0.3
2013-Nov-27 Wed ### ### 4.885 4.89 228,242 557,481 27.9 27.9 ###
2013-Nov-26 Tue ### ### ### ### 1,227,948 0 ### ### 0.0
2013-Nov-25 Mon ### ### ### ### 477,641 0 84.3 84.3 0.0
2013-Nov-22 Fri 4.81 ### 4.81 ### 624,756 ### ### ### 0.0
2013-Nov-21 Thu 4.81 4.87 4.785 4.81 399,754 ### ### ### ###
2013-Nov-20 Wed ### ### 4.83 4.88 437,523 ### 22.7 22.7 0.3
2013-Nov-19 Tue ### ### ### ### 1,538,145 0 29.0 29.0 0.0
2013-Nov-18 Mon ### ### ### ### 79.4 79.4 0.0
2013-Nov-15 Fri ### ### ### ### ### ### 0.0
2013-Nov-14 Thu ### ### 5 ### ### ### 0.0
2013-Nov-13 Wed ### ### ### ### 37.2 37.2 0.0
2013-Nov-12 Tue ### ### ### ### 1,467,344 0 90.8 90.8 0.0
2013-Nov-11 Mon 4.81 ### 4.8 4.88 340,751 ### ### ### 0.3
2013-Nov-08 Fri 4.84 4.87 4.76 4.76 271,452 1,307,041 ### ### ###
2013-Nov-07 Thu 4.81 4.86 4.8 4.82 75.1 75.1 0.3
2013-Nov-06 Wed 4.89 4.89 4.79 4.82 ### ### 0.3
2013-Nov-05 Tue ### ### 4.87 ### 799,241 1,946,151 70.6 70.6 0.0
2013-Nov-04 Mon 4.89 ### 4.85 4.86 36.6 36.6 0.3
2013-Nov-01 Fri ### ### 4.85 4.89 1,728,556 4,191,748 ### ### ###
2013-Oct-31 Thu 4.84 ### 4.82 4.89 743,856 ### ### ### ###
2013-Oct-30 Wed 4.76 4.85 4.76 4.83 ### ### 0.3
2013-Oct-29 Tue 4.8 4.86 4.73 4.8 75.1 75.1 0.3
2013-Oct-28 Mon 4.78 4.82 4.72 4.81 807,421 ### 77.6 77.6 ###
2013-Oct-25 Fri 4.75 4.81 4.74 4.75 ### ### ###
2013-Oct-24 Thu 4.83 4.84 4.77 4.81 507,386 2,437,989 27.6 27.6 ###
2013-Oct-23 Wed 4.81 4.83 4.78 4.82 483,376 2,322,621 71.2 71.2 0.3
2013-Oct-22 Tue 4.87 ### 4.78 4.8 ### ### 0.3
2013-Oct-21 Mon 4.85 ### 4.845 ### 77.1 77.1 0.0
2013-Oct-18 Fri 4.74 4.89 4.7 4.86 814,972 ### 84.8 84.8 0.3
2013-Oct-17 Thu ### 4.76 4.625 4.74 424,221 1,990,657 ### ### 0.3
2013-Oct-16 Wed 4.57 4.645 ### ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon 4.59 4.59 ### 4.55 681,621 1,564,320 27.7 27.7 0.3
2013-Oct-11 Fri 4.58 4.685 4.56 ### 583,459 ### 82.1 82.1 0.0
2013-Oct-10 Thu 4.55 4.57 4.5 4.53 ### ### ###
2013-Oct-09 Wed 4.55 4.56 4.47 4.54 27.1 27.1 0.3
2013-Oct-08 Tue ### ### 4.58 ### 24.1 24.1 0.0
2013-Oct-07 Mon 4.71 4.76 4.71 4.72 858,741 ### ### ### 0.3
2013-Oct-04 Fri 4.76 4.77 4.73 4.74 29.4 29.4 0.3
2013-Oct-03 Thu 4.72 4.81 4.72 4.79 577,549 2,752,020 83.3 83.3 0.3
2013-Oct-02 Wed 4.71 4.77 4.71 4.74 ### ### 0.3
2013-Oct-01 Tue 4.74 4.775 ### 4.72 587,680 1,403,086 ### ### 0.3
2013-Sep-30 Mon ### 4.74 ### 4.74 ### ### 0.3
2013-Sep-27 Fri 4.7 4.75 ### 4.75 ### ### ###
2013-Sep-26 Thu 4.85 4.87 ### 4.71 10.7 10.7 ###
2013-Sep-25 Wed 4.87 ### 4.81 4.86 23.6 23.6 0.3
2013-Sep-24 Tue ### ### 4.87 4.88 376,078 915,749 29.1 29.1 0.3
2013-Sep-23 Mon ### ### 4.79 ### 74.4 74.4 0.0
2013-Sep-20 Fri ### ### ### ### 21.3 21.3 0.0
2013-Sep-19 Thu ### ### ### ### ### ### 0.0
2013-Sep-18 Wed ### ### ### ### 375,788 0 ### ### 0.0
2013-Sep-17 Tue ### ### ### ### 370,050 0 ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 27.9 27.9 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu 5.21 5.23 ### ### 1,103,528 2,885,725 ### ### 0.0
2013-Sep-11 Wed ### 5.2 ### ### 709,955 1,845,883 ### ### 0.0
2013-Sep-10 Tue 5 5 ### ### 289,357 ### 25.3 25.3 0.0
2013-Sep-09 Mon ### ### ### ### 23.8 23.8 0.0
2013-Sep-06 Fri 5 ### ### ### 578,851 0 ### ### 0.0
2013-Sep-05 Thu ### ### 4.83 ### 83.1 83.1 0.0
2013-Sep-04 Wed ### 4.84 ### 4.81 1,296,549 3,137,648 ### ### ###
2013-Sep-03 Tue 4.84 4.88 ### ### ### ### 0.0
2013-Sep-02 Mon 4.73 ### 4.72 4.84 83.0 83.0 0.3
2013-Aug-30 Fri ### 4.72 ### 4.7 434,184 1,024,674 63.2 63.2 0.3
2013-Aug-29 Thu 4.7 4.76 ### 4.72 75.5 75.5 0.3
2013-Aug-28 Wed 4.75 4.8 ### 4.74 750,725 1,801,740 ### ### 0.3
2013-Aug-27 Tue 4.74 4.84 ### 4.84 ### ### 0.3
2013-Aug-26 Mon ### 4.83 ### 4.79 89.3 89.3 0.3
2013-Aug-23 Fri 4.59 ### 4.59 ### ### ### 0.0
2013-Aug-22 Thu 4.58 ### 4.58 ### 440,748 ### 73.5 73.5 0.0
2013-Aug-21 Wed ### ### 4.58 ### 269,353 ### 79.1 79.1 0.0
2013-Aug-20 Tue 4.58 4.59 4.49 4.58 73.7 73.7 0.3
2013-Aug-19 Mon ### ### 4.55 4.57 383,858 873,276 25.8 25.8 ###
2013-Aug-16 Fri ### ### 4.5 4.56 470,548 ### 15.0 15.0 0.3
2013-Aug-15 Thu 4.59 ### 4.58 4.58 27.0 27.0 0.3
2013-Aug-14 Wed 4.7 4.71 ### ### 27.9 27.9 0.0
2013-Aug-13 Tue 4.59 ### 4.55 ### 545,057 ### ### ### 0.0
2013-Aug-12 Mon 4.41 ### 4.41 ### 551,553 1,216,174 90.5 90.5 0.0
2013-Aug-09 Fri 4.41 4.47 ### 4.45 441,072 ### ### ### 0.3
2013-Aug-08 Thu 4.48 4.54 4.41 4.42 15.7 15.7 0.3
2013-Aug-07 Wed 4.54 ### 4.53 4.55 753,720 1,707,175 82.5 82.5 0.3
2013-Aug-06 Tue ### ### 4.58 4.58 1,000,348 ### 24.3 24.3 0.3
2013-Aug-05 Mon ### ### 4.57 ### 74.9 74.9 0.0
2013-Aug-02 Fri 4.54 ### 4.5 ### 621,889 1,399,250 ### ### 0.0
2013-Aug-01 Thu 4.52 ### 4.46 4.57 1,143,321 ### 80.2 80.2 ###
2013-Jul-31 Wed 4.48 4.55 4.44 4.5 72.6 72.6 ###
2013-Jul-30 Tue 4.55 4.57 4.43 4.44 ### ### 0.3
2013-Jul-29 Mon 4.42 4.55 ### 4.55 89.5 89.5 0.3
2013-Jul-26 Fri 4.44 4.48 ### 4.4 571,174 1,279,429 23.6 23.6 0.3
2013-Jul-25 Thu 4.5 4.55 4.45 4.47 ### ### ###
2013-Jul-24 Wed 4.53 ### 4.5 4.5 24.9 24.9 ###
2013-Jul-23 Tue 4.57 ### 4.5 ### 76.5 76.5 0.0
2013-Jul-22 Mon ### ### 4.5 4.52 13.4 13.4 0.3
2013-Jul-19 Fri 4.53 ### 4.44 ### ### ### 0.0
2013-Jul-18 Thu 4.53 ### 4.53 4.55 595,741 1,349,353 ### ### 0.3
2013-Jul-17 Wed 4.58 ### 4.53 4.55 22.7 22.7 0.3
2013-Jul-16 Tue ### 4.71 4.53 4.58 ### ### 0.3
2013-Jul-15 Mon 4.74 4.75 ### 4.7 330,421 784,749 24.3 24.3 0.3
2013-Jul-12 Fri ### 4.72 4.58 4.7 415,076 ### 84.5 84.5 0.3
2013-Jul-11 Thu ### 4.72 ### ### 22.0 22.0 0.0
2013-Jul-10 Wed 4.59 ### 4.51 ### 79.1 79.1 0.0
2013-Jul-09 Tue 4.58 ### 4.52 4.53 19.0 19.0 ###
2013-Jul-08 Mon ### ### 4.5 4.57 25.8 25.8 ###
2013-Jul-05 Fri 4.75 4.75 ### ### 16.0 16.0 0.0
2013-Jul-04 Thu 4.58 4.82 4.58 4.77 87.3 87.3 ###
2013-Jul-03 Wed ### ### 4.59 ### 457,029 1,048,881 ### ### 0.0
2013-Jul-02 Tue 4.53 4.75 4.53 4.75 630,656 2,926,243 87.3 87.3 ###
2013-Jul-01 Mon ### 4.785 4.48 4.52 ### ### 0.3
2013-Jun-28 Fri 4.7 4.72 ### ### 26.6 26.6 0.0
2013-Jun-27 Thu ### 4.78 ### 4.74 761,158 ### 73.8 73.8 0.3
2013-Jun-26 Wed 4.57 4.73 4.57 4.7 630,588 ### 85.6 85.6 0.3
2013-Jun-25 Tue 4.5 ### 4.48 ### 88.1 88.1 0.0
2013-Jun-24 Mon 4.45 4.52 4.45 4.49 ### ### ###
2013-Jun-21 Fri ### 4.56 ### 4.5 83.5 83.5 ###
2013-Jun-20 Thu 4.47 4.53 ### 4.42 1,159,177 ### ### ### 0.3
2013-Jun-19 Wed ### 4.5 ### 4.47 ### ### ###
2013-Jun-18 Tue ### 4.49 ### 4.43 ### ### ###
2013-Jun-17 Mon ### 4.43 ### 4.42 78.9 78.9 0.3
2013-Jun-14 Fri 4.54 4.54 4.42 4.43 12.9 12.9 ###
2013-Jun-13 Thu 4.49 4.55 ### 4.47 ### ### ###
2013-Jun-12 Wed ### 4.44 ### ### ### ### 0.0
2013-Jun-11 Tue 4.28 4.47 4.27 4.41 1,021,922 ### 88.9 88.9 ###
2013-Jun-07 Fri 4.25 4.29 ### 4.24 908,481 ### 32.4 32.4 0.3
2013-Jun-06 Thu 4.45 4.45 4.29 4.29 12.4 12.4 ###
2013-Jun-05 Wed 4.51 4.53 4.45 4.5 34.4 34.4 ###
2013-Jun-04 Tue 4.42 ### 4.4 ### 233,089 ### 90.6 90.6 0.0
2013-Jun-03 Mon 4.52 4.54 4.41 4.49 31.6 31.6 ###
2013-May-31 Fri ### ### 4.45 4.56 476,876 1,061,049 ### ### 0.3
2013-May-30 Thu 4.55 ### 4.49 4.57 470,256 1,055,724 78.0 78.0 ###
2013-May-29 Wed 4.4 ### 4.4 4.56 ### ### 0.3
2013-May-28 Tue ### 4.85 ### 4.4 1,013,584 2,457,941 7.0 7.0 0.3
2013-May-27 Mon 4.73 4.73 4.57 ### 1,399,958 ### ### ### 0.0
2013-May-24 Fri ### 4.72 4.56 ### 1,788,586 ### ### ### 0.0
2013-May-23 Thu 4.45 4.585 ### 4.53 717,658 ### ### ### ###
2013-May-22 Wed 4.44 4.44 ### 4.4 29.9 29.9 0.3
2013-May-21 Tue 4.42 4.42 ### ### ### ### 0.0
2013-May-20 Mon 4.45 4.48 ### ### 610,229 ### 23.8 23.8 0.0
2013-May-17 Fri 4.42 4.455 ### ### 861,420 ### ### ### 0.0
2013-May-16 Thu 4.24 4.44 4.24 4.41 94.2 94.2 ###
2013-May-15 Wed ### 4.25 ### 4.22 645,941 1,372,624 84.1 84.1 ###
2013-May-14 Tue 4.2 4.21 ### ### 898,159 1,890,624 23.7 23.7 0.0
2013-May-13 Mon ### ### 4.2 4.22 19.7 19.7 ###
2013-May-10 Fri ### ### 4.175 ### 859,474 1,794,151 84.1 84.1 0.0
2013-May-09 Thu 4.22 4.22 ### ### 567,748 1,197,948 ### ### 0.0
2013-May-08 Wed ### 4.24 ### ### ### ### 0.0
2013-May-07 Tue ### ### ### ### 816,246 0 71.0 71.0 0.0
2013-May-06 Mon ### 4.2 ### ### 495,520 ### ### ### 0.0
2013-May-03 Fri ### ### ### ### ### ### 0.0
2013-May-02 Thu ### ### 4 ### 534,429 1,068,858 ### ### 0.0
2013-May-01 Wed ### 4.26 ### ### 492,077 1,048,124 ### ### 0.0
2013-Apr-30 Tue 4.28 4.28 ### 4.2 955,470 ### ### ### ###
2013-Apr-29 Mon ### 4.24 ### 4.2 ### ### ###
2013-Apr-26 Fri ### ### ### ### 79.2 79.2 0.0
2013-Apr-24 Wed ### ### ### ### 1,401,484 0 ### ### 0.0
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon ### ### ### ### ### ### 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu 3.88 ### 3.85 ### ### ### 0.0
2013-Apr-17 Wed ### 4.2 ### 4 ### ### 0.3
2013-Apr-16 Tue ### ### 4 ### 797,673 1,595,346 ### ### 0.0
2013-Apr-15 Mon ### ### ### ### 23.1 23.1 0.0
2013-Apr-12 Fri 4.29 ### 4.2 ### ### ### 0.0
2013-Apr-11 Thu ### 4.4 4.29 ### 1,045,070 4,540,829 ### ### 0.0
2013-Apr-10 Wed 4.28 4.41 4.26 ### ### ### 0.0
2013-Apr-09 Tue ### 4.44 4.23 ### 65.6 65.6 0.0
2013-Apr-08 Mon 4.27 4.42 4.21 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### 4.25 2,504,658 0 89.8 89.8 ###
2013-Apr-04 Thu ### ### ### ### 2,292,581 0 ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 3,088,747 0 ### ### 0.0
2013-Apr-02 Tue ### ### 4 ### 2,790,685 5,581,370 83.2 83.2 0.0
2013-Mar-28 Thu ### ### ### ### 13.4 13.4 0.0
2013-Mar-27 Wed 4.77 4.77 4.77 4.77 0 ###
2013-Mar-26 Tue 4.75 4.82 4.74 4.77 626,279 ### 75.6 75.6 ###
2013-Mar-25 Mon 4.71 4.84 4.71 4.76 80.5 80.5 ###
2013-Mar-22 Fri 4.8 4.85 4.72 4.74 23.4 23.4 0.3
2013-Mar-21 Thu 4.8 ### 4.72 4.78 1,135,585 2,679,980 ### ### ###
2013-Mar-20 Wed 4.7 4.84 ### 4.8 970,085 ### 88.1 88.1 0.3
2013-Mar-19 Tue ### ### 4.7 4.75 942,281 ### ### ### ###
2013-Mar-18 Mon 4.85 ### 4.84 4.86 486,053 1,176,248 ### ### 0.3
2013-Mar-15 Fri ### 5 4.88 4.88 ### ### 0.3
2013-Mar-14 Thu ### ### 4.85 4.89 993,041 2,408,124 ### ### ###
2013-Mar-13 Wed ### ### ### ### 1,138,488 0 ### ### 0.0
2013-Mar-12 Tue 5.2 5.22 5 5 ### ### 0.4
2013-Mar-11 Mon 5.24 5.24 ### 5.23 895,325 2,345,751 26.5 26.5 ###
2013-Mar-08 Fri ### ### ### ### 1,593,540 0 ### ### 0.0
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### 5.4 ### ### 5,449,487 ### ### ### 0.0
2013-Mar-05 Tue ### 5.71 ### 4.85 ### ### ###
2013-Mar-04 Mon ### ### 5.45 5.52 632,786 1,724,341 ### ### 0.4
2013-Mar-01 Fri 5.55 ### 5.55 ### 265,629 737,120 80.7 80.7 0.0
2013-Feb-28 Thu ### 5.7 5.52 ### 560,057 ### 25.6 25.6 0.0
2013-Feb-27 Wed ### ### 5.55 5.58 28.4 28.4 0.4
2013-Feb-26 Tue ### 5.7 ### ### 678,072 ### ### ### 0.0
2013-Feb-25 Mon 5.75 5.83 5.73 5.8 76.5 76.5 0.4
2013-Feb-22 Fri ### 5.79 ### 5.75 71.6 71.6 ###
2013-Feb-21 Thu 5.73 5.74 ### ### 42.6 42.6 0.0
2013-Feb-20 Wed ### 5.73 ### ### 386,779 1,108,121 33.5 33.5 0.0
2013-Feb-19 Tue ### 5.75 ### ### 441,020 ### 70.9 70.9 0.0
2013-Feb-18 Mon 5.7 5.79 ### ### 381,020 1,103,052 31.8 31.8 0.0
2013-Feb-15 Fri ### 5.7 ### ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 69.6 69.6 0.0
2013-Feb-13 Wed 5.5 ### 5.41 ### 1,016,241 ### ### ### 0.0
2013-Feb-12 Tue 5.52 5.52 ### 5.44 ### ### 0.4
2013-Feb-11 Mon 5.47 5.52 5.46 5.48 347,523 ### 73.5 73.5 ###
2013-Feb-08 Fri 5.53 5.54 5.47 5.51 385,922 ### ### ### ###
2013-Feb-07 Thu 5.5 5.58 5.48 5.54 953,346 ### 74.9 74.9 0.4
2013-Feb-06 Wed 5.43 ### 5.43 5.57 420,244 ### ### ### 0.4
2013-Feb-05 Tue 5.56 ### ### 5.42 1,337,673 0 15.5 15.5 0.4
2013-Feb-04 Mon ### ### 5.56 ### ### ### 0.0
2013-Feb-01 Fri 5.53 ### 5.53 ### 82.7 82.7 0.0
2013-Jan-31 Thu 5.7 5.74 5.52 5.56 15.7 15.7 0.4
2013-Jan-30 Wed 5.57 5.79 5.57 5.79 91.4 91.4 ###
2013-Jan-29 Tue 5.58 ### 5.51 ### 72.0 72.0 0.0
2013-Jan-25 Fri 5.48 ### 5.46 5.47 1,860,553 ### 28.0 28.0 ###
2013-Jan-24 Thu 5.75 5.83 5.47 5.5 2,348,572 ### ### ### 0.4
2013-Jan-23 Wed 6 ### ### 5.75 3,443,883 0 8.1 8.1 ###
2013-Jan-22 Tue ### 6.42 ### ### 353,670 1,135,280 33.6 33.6 0.0
2013-Jan-21 Mon ### 6.47 ### ### 490,489 ### ### ### 0.0
2013-Jan-18 Fri ### 6.41 ### 6.41 74.2 74.2 0.5
2013-Jan-17 Thu ### ### ### ### 583,446 0 ### ### 0.0
2013-Jan-16 Wed 6.26 ### 6.24 ### ### ### 0.0
2013-Jan-15 Tue ### ### 6.275 ### 74.2 74.2 0.0
2013-Jan-14 Mon ### ### 6.27 6.29 206,556 647,553 28.4 28.4 ###
2013-Jan-11 Fri ### ### 6.24 6.26 21.6 21.6 0.4
2013-Jan-10 Thu ### ### 6.27 ### 24.2 24.2 0.0
2013-Jan-09 Wed ### 6.42 ### ### 1,616,447 ### ### ### 0.0
2013-Jan-08 Tue ### ### ### ### 311,143 0 ### ### 0.0
2013-Jan-07 Mon ### ### 5.86 ### ### ### 0.0
2013-Jan-04 Fri 6 ### ### ### ### ### 0.0
2013-Jan-03 Thu ### ### ### ### 186,378 0 ### ### 0.0
2013-Jan-02 Wed 5.8 ### 5.8 ### 86.2 86.2 0.0
2012-Dec-31 Mon 5.8 5.88 5.79 5.81 70.5 70.5 ###
2012-Dec-28 Fri ### ### 5.75 5.8 347,841 1,000,042 ### ### 0.4
2012-Dec-27 Thu 5.8 5.985 5.8 ### 128,459 756,944 ### ### 0.0
2012-Dec-24 Mon 5.84 5.87 5.8 5.84 71.1 71.1 0.4
2012-Dec-21 Fri ### ### 5.84 5.89 465,924 ### 20.6 20.6 ###
2012-Dec-20 Thu ### ### ### ### 623,549 0 ### ### 0.0
2012-Dec-19 Wed ### ### ### 6 ### ### 0.4
2012-Dec-18 Tue ### ### ### ### 527,957 0 ### ### 0.0
2012-Dec-17 Mon 5.87 ### 5.83 ### 753,071 ### 77.2 77.2 0.0
2012-Dec-14 Fri 5.74 5.845 5.72 5.83 80.6 80.6 ###
2012-Dec-13 Thu 5.57 5.77 5.55 5.77 ### ### 0.4
2012-Dec-12 Wed 5.51 5.58 5.49 5.53 1,059,251 5,862,954 72.9 72.9 ###
2012-Dec-11 Tue ### ### 5.5 5.5 ### ### 0.4
2012-Dec-10 Mon 5.45 ### ### 5.58 88.7 88.7 0.4
2012-Dec-07 Fri ### 5.7 5.5 5.5 13.8 13.8 0.4
2012-Dec-06 Thu 5.55 5.72 5.51 ### 82.6 82.6 0.0
2012-Dec-05 Wed ### 5.75 ### ### 67.2 67.2 0.0
2012-Dec-04 Tue 5.86 ### 5.81 5.82 671,449 1,950,559 32.3 32.3 0.4
2012-Dec-03 Mon 5.85 5.85 5.78 5.84 323,656 1,882,059 30.9 30.9 0.4
2012-Nov-30 Fri 5.81 5.85 5.81 5.84 69.8 69.8 0.4
2012-Nov-29 Thu 5.75 5.81 ### 5.81 ### ### ###
2012-Nov-28 Wed 5.73 5.78 5.55 5.7 ### ### 0.4
2012-Nov-27 Tue 5.76 5.85 ### 5.7 ### ### 0.4
2012-Nov-26 Mon 5.73 5.8 5.7 5.72 ### ### 0.4
2012-Nov-23 Fri 5.72 5.75 ### ### ### ### 0.0
2012-Nov-22 Thu 5.59 5.72 5.56 ### 510,326 ### ### ### 0.0
2012-Nov-21 Wed 5.49 5.58 ### 5.57 944,748 2,635,846 84.1 84.1 0.4
2012-Nov-20 Tue 5.44 5.57 5.41 5.54 ### ### 0.4
2012-Nov-19 Mon ### 5.5 ### 5.47 533,524 ### ### ### ###
2012-Nov-16 Fri 5.45 5.48 ### ### 1,072,053 2,937,425 17.7 17.7 0.0
2012-Nov-15 Thu 5.4 5.5 5.4 5.4 878,845 ### 75.1 75.1 0.4
2012-Nov-14 Wed 5.58 5.58 5.5 5.5 ### ### 0.4
2012-Nov-13 Tue 5.55 ### 5.52 5.53 1,459,583 4,028,449 43.4 43.4 ###
2012-Nov-12 Mon 5.52 5.59 5.52 5.56 78.3 78.3 0.4
2012-Nov-09 Fri 5.58 5.71 5.5 5.58 65.6 65.6 0.4
2012-Nov-08 Thu 5.54 ### 5.47 ### 87.1 87.1 0.0
2012-Nov-07 Wed 5.49 ### 5.49 5.57 2,228,176 6,116,343 ### ### 0.4
2012-Nov-06 Tue 5.57 5.57 5.41 5.46 11.9 11.9 ###
2012-Nov-05 Mon 5.59 ### 5.43 ### 649,655 ### ### ### 0.0
2012-Nov-02 Fri ### ### 5.53 ### 553,149 1,529,456 ### ### 0.0
2012-Nov-01 Thu 5.72 5.75 ### ### ### ### 0.0
2012-Oct-31 Wed 5.78 5.78 5.71 5.75 841,879 ### 24.2 24.2 ###
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### 5.74 ### ### 77.1 77.1 0.0
2012-Oct-26 Fri 5.71 5.78 ### 5.7 36.9 36.9 0.4
2012-Oct-25 Thu 5.75 5.81 5.72 5.77 596,357 ### ### ### 0.4
2012-Oct-24 Wed 5.8 5.83 5.75 5.77 545,774 ### 25.2 25.2 0.4
2012-Oct-23 Tue 5.85 ### 5.85 ### 1,685,676 ### ### ### 0.0
2012-Oct-22 Mon 5.79 ### 5.78 5.87 79.0 79.0 ###
2012-Oct-19 Fri 5.8 5.88 5.73 5.88 76.7 76.7 0.4
2012-Oct-18 Thu 5.82 5.83 ### 5.74 19.3 19.3 0.4
2012-Oct-17 Wed ### 5.77 ### ### ### ### 0.0
2012-Oct-16 Tue 5.81 5.85 ### ### 15.1 15.1 0.0
2012-Oct-15 Mon 5.71 5.84 ### 5.8 610,548 ### ### ### 0.4
2012-Oct-12 Fri ### ### 5.82 5.84 ### ### 0.4
2012-Oct-11 Thu 5.89 ### 5.81 5.87 ### ### ###
2012-Oct-10 Wed ### ### 5.87 ### ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 65.1 65.1 0.0
2012-Oct-08 Mon ### ### ### ### 251,649 0 82.8 82.8 0.0
2012-Oct-05 Fri ### ### ### ### ### ### 0.0
2012-Oct-04 Thu 6 ### ### ### 27.9 27.9 0.0
2012-Oct-03 Wed ### ### ### ### 538,283 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 68.7 68.7 0.0
2012-Oct-01 Mon ### ### ### ### 410,752 0 ### ### 0.0
2012-Sep-28 Fri ### ### ### ### ### ### 0.0
2012-Sep-27 Thu 5.84 ### 5.8 ### 81.0 81.0 0.0
2012-Sep-26 Wed 5.74 5.81 5.725 5.8 646,258 ### 79.3 79.3 0.4
2012-Sep-25 Tue ### 5.76 5.58 5.75 1,140,246 ### 84.2 84.2 ###
2012-Sep-24 Mon 5.85 ### 5.7 5.77 ### ### 0.4
2012-Sep-21 Fri ### ### 5.75 5.85 ### ### 0.4
2012-Sep-20 Thu ### ### ### ### 1,467,146 0 ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 73.8 73.8 0.0
2012-Sep-18 Tue ### ### ### ### ### ### 0.0
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri 6.21 6.24 ### ### 896,579 2,797,326 19.5 19.5 0.0
2012-Sep-13 Thu 6.27 6.28 ### ### 297,081 ### 17.8 17.8 0.0
2012-Sep-12 Wed 6.28 ### 6.225 6.27 525,576 1,635,855 ### ### 0.4
2012-Sep-11 Tue ### 6.2 ### 6.2 478,289 ### 83.3 83.3 0.4
2012-Sep-10 Mon ### ### ### ### 26.4 26.4 0.0
2012-Sep-07 Fri 6 ### ### ### 972,177 0 ### ### 0.0
2012-Sep-06 Thu 5.78 6 5.75 ### 928,472 5,454,773 ### ### 0.0
2012-Sep-05 Wed 5.8 5.82 5.73 5.76 776,529 4,484,454 34.4 34.4 ###
2012-Sep-04 Tue ### ### 5.82 5.87 442,356 1,287,255 ### ### ###
2012-Sep-03 Mon 5.85 ### 5.78 ### ### ### 0.0
2012-Aug-31 Fri 5.76 5.86 5.7 5.85 ### ### 0.4
2012-Aug-30 Thu 5.85 5.88 5.77 5.79 ### ### ###
2012-Aug-29 Wed ### ### 5.82 5.84 474,557 ### ### ### 0.4
2012-Aug-28 Tue ### 6 ### ### 569,520 ### 28.7 28.7 0.0
2012-Aug-27 Mon ### ### ### ### 401,476 0 ### ### 0.0
2012-Aug-24 Fri 5.86 ### 5.86 ### 1,888,075 5,532,059 85.2 85.2 0.0
2012-Aug-23 Thu 5.8 ### 5.77 5.85 1,960,141 ### 73.4 73.4 0.4
2012-Aug-22 Wed 5.83 5.83 5.7 5.76 968,981 5,586,175 23.6 23.6 ###
2012-Aug-21 Tue 5.72 5.83 ### 5.82 ### ### 0.4
2012-Aug-20 Mon ### 5.7 ### ### ### ### 0.0
2012-Aug-17 Fri 5.75 5.76 ### ### 15.3 15.3 0.0
2012-Aug-16 Thu ### 5.78 5.575 5.74 ### ### 0.4
2012-Aug-15 Wed 5.43 5.58 ### 5.58 89.0 89.0 0.4
2012-Aug-14 Tue ### ### 5.25 ### 587,573 1,542,379 28.6 28.6 0.0
2012-Aug-13 Mon 5.23 ### 5.23 5.27 ### ### ###
2012-Aug-10 Fri 5.41 5.42 5.21 5.23 9.4 9.4 ###
2012-Aug-09 Thu ### 5.4 ### ### 71.9 71.9 0.0
2012-Aug-08 Wed ### ### 5.26 5.29 ### ### 0.4
2012-Aug-07 Tue 5.27 ### ### 5.27 722,227 0 ### ### ###
2012-Aug-06 Mon ### ### ### 5.25 91.3 91.3 0.4
2012-Aug-03 Fri ### ### ### ### 1,327,655 0 13.2 13.2 0.0
2012-Aug-02 Thu ### ### 5.23 5.25 19.0 19.0 0.4
2012-Aug-01 Wed 5.44 5.46 ### ### 379,189 1,035,185 21.0 21.0 0.0
2012-Jul-30 Mon ### 5.47 ### ### 655,158 1,791,857 72.5 72.5 0.0
2012-Jul-27 Fri ### 5.48 5.29 ### ### ### 0.0
2012-Jul-26 Thu 5.4 5.47 5.22 5.29 503,649 ### ### ### 0.4
2012-Jul-25 Wed ### ### ### ### 91.5 91.5 0.0
2012-Jul-24 Tue 5.28 ### ### 5.24 ### ### 0.4
2012-Jul-23 Mon 5.48 5.5 ### ### ### ### 0.0
2012-Jul-20 Fri 5.41 5.59 5.41 5.48 981,579 5,398,684 ### ### ###
2012-Jul-19 Thu ### 5.45 ### 5.45 484,673 ### 84.3 84.3 ###
2012-Jul-18 Wed 5.27 ### 5.22 5.26 335,123 874,671 ### ### 0.4
2012-Jul-17 Tue 5.25 ### 5.22 5.25 262,052 683,955 ### ### 0.4
2012-Jul-13 Fri ### ### ### 5.28 ### ### 0.4
2012-Jul-12 Thu ### ### ### ### 346,389 0 80.4 80.4 0.0
2012-Jul-11 Wed ### ### ### ### 650,579 0 78.3 78.3 0.0
2012-Jul-10 Tue ### 5.24 ### ### ### ### 0.0
2012-Jul-09 Mon ### 5.23 ### ### 21.9 21.9 0.0
2012-Jul-06 Fri ### 5.42 5.24 5.25 11.3 11.3 0.4
2012-Jul-05 Thu 5.4 5.4 ### ### 281,023 ### 24.4 24.4 0.0
2012-Jul-04 Wed 5.43 5.51 ### 5.42 678,075 ### ### ### 0.4
2012-Jul-03 Tue 5.2 5.41 5.2 ### ### ### 0.0
2012-Jul-02 Mon ### 5.24 ### ### 84.8 84.8 0.0
2012-Jun-29 Fri ### ### 4.975 ### ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 607,045 0 77.8 77.8 0.0
2012-Jun-27 Wed 5 ### ### ### 70.3 70.3 0.0
2012-Jun-26 Tue ### ### ### 5 711,452 0 ### ### 0.4
2012-Jun-25 Mon 4.86 ### 4.8 ### ### ### 0.0
2012-Jun-22 Fri ### ### 4.87 4.87 509,077 ### ### ### 0.3
2012-Jun-21 Thu ### ### ### ### 30.1 30.1 0.0
2012-Jun-20 Wed ### ### 4.89 ### 30.6 30.6 0.0
2012-Jun-19 Tue ### ### 4.84 4.87 ### ### 0.3
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri 4.87 5 4.84 4.89 74.7 74.7 ###
2012-Jun-14 Thu 4.79 ### 4.79 4.83 829,224 ### ### ### 0.3
2012-Jun-13 Wed 4.77 4.85 4.76 4.79 701,184 3,369,189 ### ### 0.3
2012-Jun-12 Tue 4.79 4.81 4.74 4.77 32.1 32.1 ###
2012-Jun-08 Fri 4.75 4.79 ### 4.75 530,081 1,269,543 ### ### ###
2012-Jun-07 Thu 4.84 4.84 4.73 4.78 559,629 2,677,824 24.9 24.9 ###
2012-Jun-06 Wed 4.76 4.84 4.74 4.8 ### ### 0.3
2012-Jun-05 Tue 4.83 4.85 ### 4.75 ### ### ###
2012-Jun-04 Mon 4.72 4.78 ### 4.71 1,177,751 2,814,824 42.0 42.0 ###
2012-Jun-01 Fri 4.88 ### 4.75 4.85 ### ### ###
2012-May-31 Thu 4.8 ### 4.8 ### ### ### 0.0
2012-May-30 Wed 4.8 ### 4.75 4.83 336,827 ### ### ### 0.3
2012-May-29 Tue ### 4.81 4.59 4.8 647,840 3,044,847 ### ### 0.3
2012-May-28 Mon 4.7 4.71 4.59 ### 594,279 ### ### ### 0.0
2012-May-25 Fri ### 4.76 ### 4.7 276,882 658,979 ### ### 0.3
2012-May-24 Thu 4.74 4.83 ### 4.71 31.1 31.1 ###
2012-May-23 Wed 4.75 4.83 4.71 4.77 83.4 83.4 ###
2012-May-22 Tue 4.55 4.75 4.55 4.75 807,329 3,754,079 90.5 90.5 ###
2012-May-21 Mon ### ### 4.5 4.55 277,340 ### 24.6 24.6 0.3
2012-May-18 Fri ### 4.73 ### ### 37.5 37.5 0.0
2012-May-17 Thu 4.8 4.84 ### 4.74 20.6 20.6 0.3
2012-May-16 Wed 4.85 4.88 4.77 4.78 508,076 ### 40.6 40.6 ###
2012-May-15 Tue ### ### 4.89 ### ### ### 0.0
2012-May-14 Mon 4.83 ### 4.81 4.89 289,485 ### 84.8 84.8 ###
2012-May-11 Fri 4.78 4.88 4.78 4.85 ### ### ###
2012-May-10 Thu 4.78 4.84 4.74 4.84 76.2 76.2 0.3
2012-May-09 Wed 4.82 4.89 4.81 4.85 ### ### ###
2012-May-08 Tue 4.71 4.89 4.71 4.86 586,254 ### 90.2 90.2 0.3
2012-May-07 Mon 4.76 4.78 ### 4.71 574,157 ### 38.9 38.9 ###
2012-May-04 Fri 4.88 4.89 4.81 4.87 ### ### 0.3
2012-May-03 Thu 4.81 ### 4.8 4.89 544,654 ### ### ### ###
2012-May-02 Wed 4.79 ### 4.79 4.81 367,727 ### ### ### ###
2012-May-01 Tue 4.88 ### 4.79 4.82 460,079 1,101,889 23.2 23.2 0.3
2012-Apr-30 Mon 4.82 ### 4.79 ### ### ### 0.0
2012-Apr-27 Fri 4.75 4.83 4.75 4.82 ### ### 0.3
2012-Apr-26 Thu 4.82 4.85 4.72 4.79 301,155 1,441,026 32.3 32.3 0.3
2012-Apr-24 Tue ### 4.77 ### 4.75 84.0 84.0 ###
2012-Apr-23 Mon 4.73 4.75 4.7 4.71 32.1 32.1 ###
2012-Apr-20 Fri ### ### 4.76 4.81 461,240 1,097,751 ### ### ###
2012-Apr-19 Thu 4.88 ### 4.85 4.89 819,449 ### 71.0 71.0 ###
2012-Apr-18 Wed 4.84 ### 4.78 4.8 20.3 20.3 0.3
2012-Apr-17 Tue 4.88 4.89 4.8 4.82 ### ### 0.3
2012-Apr-16 Mon 4.82 4.89 4.81 4.87 183,421 ### ### ### 0.3
2012-Apr-13 Fri ### ### 4.82 4.89 20.1 20.1 ###
2012-Apr-12 Thu 4.75 4.86 4.75 4.84 84.4 84.4 0.3
2012-Apr-11 Wed 4.73 4.84 4.71 4.81 88.0 88.0 ###
2012-Apr-10 Tue 4.88 ### 4.83 4.88 352,677 ### 76.5 76.5 0.3
2012-Apr-05 Thu 4.78 ### 4.78 ### 643,024 1,536,827 90.7 90.7 0.0
2012-Apr-04 Wed ### 4.82 ### 4.82 91.9 91.9 0.3
2012-Apr-03 Tue 4.82 4.87 4.78 4.79 ### ### 0.3
2012-Apr-02 Mon 4.82 5 4.79 4.84 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-05-14 08:56:23 thru 2024-05-14 08:56:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000