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 25-Aug-26 03:49:42 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(NXT) NEXTDC LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for NXT    Limits Next Section


Company Details for (NXT) NEXTDC LIMITED

Listing Code NXT
Listing Name NEXTDC LIMITED
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 25th August 2025
Latest price with VOLUME for NXT .. Tuesday 29th July 2025

NXT 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 1.345 6,320 2.8
MAX 18.58 ### 98.5


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NXT) NEXTDC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-27 Fri ### ### ### ### 971,659 0 27.2 27.2 0.0
2015-Nov-26 Thu ### 2.4 ### ### ### ### 0.0
2015-Nov-25 Wed 2.4 2.42 ### ### ### ### 0.0
2015-Nov-24 Tue 2.45 2.47 ### 2.4 5,522,144 6,819,847 18.8 18.8 ###
2015-Nov-23 Mon 2.55 2.55 2.55 2.55 0 0.2
2015-Nov-20 Fri 2.54 2.58 2.54 2.55 ### ### 0.2
2015-Nov-19 Thu 2.51 2.56 2.51 2.54 76.2 76.2 ###
2015-Nov-18 Wed 2.5 2.52 2.46 2.5 216,347 ### ### ### 0.2
2015-Nov-17 Tue 2.5 2.52 2.475 2.5 ### ### 0.2
2015-Nov-16 Mon 2.58 2.58 2.47 2.5 12.0 12.0 0.2
2015-Nov-13 Fri 2.58 2.585 2.52 2.52 475,582 1,213,923 16.7 16.7 ###
2015-Nov-12 Thu ### ### 2.56 ### 170,486 218,222 ### ### 0.0
2015-Nov-11 Wed 2.54 ### 2.53 ### 90.0 90.0 0.0
2015-Nov-10 Tue 2.58 2.58 2.5 2.54 22.0 22.0 ###
2015-Nov-09 Mon ### 2.71 2.56 2.58 ### ### 0.2
2015-Nov-06 Fri 2.56 ### 2.56 ### ### ### 0.0
2015-Nov-05 Thu 2.58 2.58 2.56 2.58 ### ### 0.2
2015-Nov-04 Wed 2.57 ### 2.555 2.58 ### ### 0.2
2015-Nov-03 Tue 2.55 2.58 2.54 2.55 ### ### 0.2
2015-Nov-02 Mon 2.58 2.58 2.53 2.55 154,977 ### ### ### 0.2
2015-Oct-30 Fri 2.51 2.59 2.51 2.58 200,428 ### 88.9 88.9 0.2
2015-Oct-29 Thu 2.56 2.58 2.5 2.5 340,755 ### ### ### 0.2
2015-Oct-28 Wed ### ### 2.54 2.56 280,928 356,778 21.5 21.5 0.2
2015-Oct-27 Tue ### ### 2.59 2.59 ### ### 0.2
2015-Oct-26 Mon 2.52 ### 2.49 2.52 245,082 305,127 ### ### ###
2015-Oct-23 Fri 2.45 2.54 2.45 2.53 310,270 774,123 ### ### ###
2015-Oct-22 Thu ### 2.42 ### 2.42 217,125 262,721 ### ### 0.2
2015-Oct-21 Wed 2.4 2.41 ### ### ### ### 0.0
2015-Oct-20 Tue ### 2.44 ### 2.41 186,843 227,948 94.1 94.1 0.2
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri ### ### 2.27 2.28 333,243 ### ### ### 0.2
2015-Oct-15 Thu ### ### 2.285 ### 21.1 21.1 0.0
2015-Oct-14 Wed ### ### 2.28 2.29 ### ### ###
2015-Oct-13 Tue ### ### 2.28 ### 136,425 155,524 17.8 17.8 0.0
2015-Oct-12 Mon ### ### 2.29 ### ### ### 0.0
2015-Oct-09 Fri 2.325 ### ### ### ### ### 0.0
2015-Oct-08 Thu ### ### ### ### 245,782 0 ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 96,129 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 34.7 34.7 0.0
2015-Oct-05 Mon ### ### 2.27 ### 48,476 55,020 60.2 60.2 0.0
2015-Oct-02 Fri ### ### 2.27 2.27 314,528 356,989 ### ### 0.2
2015-Oct-01 Thu ### ### ### ### 64.1 64.1 0.0
2015-Sep-30 Wed ### ### ### ### 204,740 0 77.7 77.7 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 182,571 0 78.0 78.0 0.0
2015-Sep-25 Fri ### ### 2.27 ### 227,921 ### 30.9 30.9 0.0
2015-Sep-24 Thu 2.27 ### 2.27 ### 82.5 82.5 0.0
2015-Sep-23 Wed ### ### 2.275 2.28 26.6 26.6 0.2
2015-Sep-22 Tue 2.24 ### 2.24 ### 67,682 ### ### ### 0.0
2015-Sep-21 Mon 2.29 2.325 2.26 2.28 180,420 ### 33.8 33.8 0.2
2015-Sep-18 Fri ### ### ### ### 16.0 16.0 0.0
2015-Sep-17 Thu 2.29 ### 2.29 ### 157,152 ### 79.9 79.9 0.0
2015-Sep-16 Wed ### ### 2.28 ### 158,753 180,978 64.6 64.6 0.0
2015-Sep-15 Tue 2.28 ### 2.23 2.26 318,824 355,488 ### ### ###
2015-Sep-14 Mon ### ### 2.27 2.27 ### ### 0.2
2015-Sep-11 Fri ### ### ### ### 75.2 75.2 0.0
2015-Sep-10 Thu ### ### 2.29 ### 235,774 ### ### ### 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue ### ### 2.28 ### 282,725 ### 66.2 66.2 0.0
2015-Sep-07 Mon ### ### ### ### 126,070 0 ### ### 0.0
2015-Sep-04 Fri ### ### 2.29 ### 226,288 ### ### ### 0.0
2015-Sep-03 Thu 2.4 2.4 2.24 ### 346,250 ### 11.9 11.9 0.0
2015-Sep-02 Wed ### 2.4 2.27 ### 450,156 ### 80.5 80.5 0.0
2015-Sep-01 Tue ### ### 2.28 ### 84.4 84.4 0.0
2015-Aug-31 Mon ### ### ### ### 378,221 0 ### ### 0.0
2015-Aug-28 Fri 2.48 2.49 ### 2.4 ### ### ###
2015-Aug-27 Thu 2.58 ### 2.46 2.46 6.5 6.5 0.2
2015-Aug-26 Wed 2.59 2.59 2.385 2.52 973,851 2,422,454 10.9 10.9 ###
2015-Aug-25 Tue 2.45 ### ### ### 600,979 0 ### ### 0.0
2015-Aug-24 Mon 2.57 2.58 2.45 2.51 36.9 36.9 ###
2015-Aug-21 Fri ### ### 2.59 ### 400,029 ### ### ### 0.0
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### 2.55 ### 425,347 ### ### ### 0.0
2015-Aug-18 Tue ### ### 2.58 ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu 2.56 ### 2.55 ### 86.6 86.6 0.0
2015-Aug-12 Wed 2.54 ### 2.54 2.54 80.5 80.5 ###
2015-Aug-11 Tue 2.5 2.56 2.48 2.53 ### ### ###
2015-Aug-10 Mon 2.55 2.59 2.48 2.5 16.2 16.2 0.2
2015-Aug-07 Fri 2.55 2.55 2.49 2.5 18.9 18.9 0.2
2015-Aug-06 Thu ### ### 2.54 2.54 217,089 ### 14.7 14.7 ###
2015-Aug-05 Wed ### ### 2.56 2.57 ### ### ###
2015-Aug-04 Tue ### ### 2.58 2.59 877,673 ### 23.0 23.0 0.2
2015-Aug-03 Mon 2.57 2.58 2.55 2.57 254,957 ### 76.8 76.8 ###
2015-Jul-31 Fri 2.55 2.575 2.55 2.57 326,386 ### 77.4 77.4 ###
2015-Jul-30 Thu 2.55 2.57 2.53 2.54 ### ### ###
2015-Jul-29 Wed 2.58 2.58 2.52 2.55 1,151,773 2,937,021 ### ### 0.2
2015-Jul-28 Tue 2.53 2.58 2.49 2.57 ### ### ###
2015-Jul-27 Mon 2.485 2.55 2.475 2.54 ### ### ###
2015-Jul-24 Fri 2.49 2.52 2.45 2.49 364,524 905,842 ### ### 0.2
2015-Jul-23 Thu 2.49 2.59 2.47 2.53 868,545 ### ### ### ###
2015-Jul-22 Wed 2.45 2.52 2.45 2.5 314,580 ### ### ### 0.2
2015-Jul-21 Tue ### 2.46 ### 2.42 ### ### 0.2
2015-Jul-20 Mon ### ### 2.28 ### ### ### 0.0
2015-Jul-17 Fri ### 2.41 ### ### 84,025 101,250 79.1 79.1 0.0
2015-Jul-16 Thu ### 2.41 ### ### 79.5 79.5 0.0
2015-Jul-15 Wed ### ### ### ### 84.9 84.9 0.0
2015-Jul-14 Tue ### ### 2.29 ### 129,024 ### 69.7 69.7 0.0
2015-Jul-13 Mon ### ### 2.27 ### 111,775 ### 74.1 74.1 0.0
2015-Jul-10 Fri ### ### 2.27 ### 212,872 ### ### ### 0.0
2015-Jul-09 Thu 2.25 ### 2.22 ### 182,650 202,741 ### ### 0.0
2015-Jul-08 Wed ### ### 2.27 2.29 42.0 42.0 ###
2015-Jul-07 Tue 2.42 2.42 ### ### 13.2 13.2 0.0
2015-Jul-06 Mon 2.42 2.42 ### ### 174,153 210,725 ### ### 0.0
2015-Jul-03 Fri 2.43 2.43 ### 2.42 121,446 147,556 ### ### 0.2
2015-Jul-02 Thu 2.43 2.43 ### 2.42 ### ### 0.2
2015-Jul-01 Wed 2.41 2.46 2.41 2.43 ### ### ###
2015-Jun-30 Tue ### 2.45 ### ### 1,333,542 1,633,588 ### ### 0.0
2015-Jun-29 Mon 2.45 2.46 ### ### 23.7 23.7 0.0
2015-Jun-26 Fri ### ### ### ### 84.0 84.0 0.0
2015-Jun-25 Thu ### 2.42 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 87.6 87.6 0.0
2015-Jun-23 Tue 2.23 ### 2.23 ### 481,126 536,455 ### ### 0.0
2015-Jun-22 Mon 2.24 ### 2.23 2.26 329,251 ### ### ### ###
2015-Jun-19 Fri ### 2.27 ### 2.27 94.0 94.0 0.2
2015-Jun-18 Thu 2.27 2.285 ### ### ### ### 0.0
2015-Jun-17 Wed 2.26 ### 2.22 2.27 296,488 ### 73.4 73.4 0.2
2015-Jun-16 Tue 2.25 2.27 2.23 2.25 76.0 76.0 ###
2015-Jun-15 Mon ### ### 2.25 2.25 ### ### ###
2015-Jun-12 Fri 2.29 ### 2.27 ### 255,788 ### 78.4 78.4 0.0
2015-Jun-11 Thu ### ### 2.29 2.29 25.5 25.5 ###
2015-Jun-10 Wed ### ### 2.29 2.29 825,671 ### ### ### ###
2015-Jun-09 Tue ### ### 2.29 ### 204,873 234,579 78.6 78.6 0.0
2015-Jun-05 Fri ### ### ### ### 82.3 82.3 0.0
2015-Jun-04 Thu ### ### ### ### 409,775 0 ### ### 0.0
2015-Jun-03 Wed ### 2.4 ### ### 29.4 29.4 0.0
2015-Jun-02 Tue 2.44 2.44 ### ### 433,979 529,454 ### ### 0.0
2015-Jun-01 Mon 2.4 2.43 ### ### 32.2 32.2 0.0
2015-May-29 Fri 2.46 2.46 ### 2.4 ### ### ###
2015-May-28 Thu 2.46 2.47 2.42 2.46 193,782 ### 75.9 75.9 0.2
2015-May-27 Wed 2.45 2.48 2.45 2.46 342,485 844,225 76.9 76.9 0.2
2015-May-26 Tue 2.55 2.55 2.49 2.51 185,653 467,845 15.0 15.0 ###
2015-May-25 Mon 2.5 2.56 2.5 2.55 ### ### 0.2
2015-May-22 Fri 2.48 2.5 2.47 2.5 262,729 652,881 ### ### 0.2
2015-May-21 Thu 2.48 2.5 2.46 2.48 ### ### 0.2
2015-May-20 Wed 2.43 2.48 ### 2.48 294,557 365,250 ### ### 0.2
2015-May-19 Tue 2.4 2.43 ### 2.43 85.8 85.8 ###
2015-May-18 Mon 2.4 2.42 ### 2.42 132,958 160,879 ### ### 0.2
2015-May-15 Fri 2.4 2.41 ### 2.4 71.5 71.5 ###
2015-May-14 Thu 2.42 2.43 ### 2.41 ### ### 0.2
2015-May-13 Wed 2.43 2.46 2.41 2.41 217,149 528,757 20.3 20.3 0.2
2015-May-12 Tue ### 2.42 ### 2.42 268,055 324,346 ### ### 0.2
2015-May-11 Mon 2.45 2.45 ### ### 339,759 ### ### ### 0.0
2015-May-08 Fri 2.4 2.47 ### 2.46 313,672 387,384 ### ### 0.2
2015-May-07 Thu ### 2.43 ### 2.43 299,072 363,372 92.1 92.1 ###
2015-May-06 Wed 2.4 2.4 ### ### ### ### 0.0
2015-May-05 Tue ### 2.42 ### 2.42 83.4 83.4 0.2
2015-May-04 Mon ### 2.42 ### 2.4 85.1 85.1 ###
2015-May-01 Fri 2.4 2.43 ### ### 475,720 ### ### ### 0.0
2015-Apr-30 Thu ### 2.42 ### 2.4 360,555 436,271 77.0 77.0 ###
2015-Apr-29 Wed 2.5 2.52 ### 2.4 190,625 240,187 8.5 8.5 ###
2015-Apr-28 Tue 2.54 2.54 2.48 2.5 423,970 ### 19.3 19.3 0.2
2015-Apr-27 Mon 2.51 2.55 2.47 2.53 532,374 1,336,258 ### ### ###
2015-Apr-24 Fri 2.5 2.54 2.48 2.51 ### ### ###
2015-Apr-23 Thu 2.45 2.5 2.44 2.5 344,750 ### 87.0 87.0 0.2
2015-Apr-22 Wed 2.41 2.48 2.4 2.47 87.7 87.7 ###
2015-Apr-21 Tue 2.29 2.48 2.29 2.45 96.6 96.6 0.2
2015-Apr-20 Mon 2.4 2.41 2.26 ### 712,978 ### ### ### 0.0
2015-Apr-17 Fri 2.41 2.44 2.4 2.42 ### ### 0.2
2015-Apr-16 Thu 2.5 2.5 2.43 2.43 214,481 ### 11.3 11.3 ###
2015-Apr-15 Wed 2.53 2.53 2.45 2.48 320,140 797,148 ### ### 0.2
2015-Apr-14 Tue 2.5 2.55 2.49 2.55 ### ### 0.2
2015-Apr-13 Mon 2.5 2.54 2.5 2.53 ### ### ###
2015-Apr-10 Fri 2.5 2.55 2.49 2.55 278,272 701,245 ### ### 0.2
2015-Apr-09 Thu 2.5 2.53 2.5 2.5 97,824 246,027 ### ### 0.2
2015-Apr-08 Wed 2.5 2.5 2.48 2.49 ### ### 0.2
2015-Apr-07 Tue 2.5 2.52 2.47 2.48 196,358 ### 30.7 30.7 0.2
2015-Apr-02 Thu 2.52 2.56 2.48 2.5 ### ### 0.2
2015-Apr-01 Wed 2.55 2.58 2.5 2.53 ### ### ###
2015-Mar-31 Tue 2.48 2.57 2.48 2.57 ### ### ###
2015-Mar-30 Mon 2.53 2.54 2.47 2.47 395,370 ### 16.8 16.8 ###
2015-Mar-27 Fri 2.5 2.53 2.5 2.51 ### ### ###
2015-Mar-26 Thu 2.55 2.55 2.5 2.5 ### ### 0.2
2015-Mar-25 Wed 2.55 2.56 2.53 2.56 76.4 76.4 0.2
2015-Mar-24 Tue 2.55 2.56 2.51 2.55 67.1 67.1 0.2
2015-Mar-23 Mon 2.5 2.55 2.5 2.53 331,783 837,752 80.3 80.3 ###
2015-Mar-20 Fri 2.46 2.5 2.43 2.48 77.4 77.4 0.2
2015-Mar-19 Thu 2.47 2.47 2.43 2.44 ### ### 0.2
2015-Mar-18 Wed 2.47 2.51 2.42 2.47 272,683 ### ### ### ###
2015-Mar-17 Tue 2.41 2.47 ### 2.44 448,975 554,484 ### ### 0.2
2015-Mar-16 Mon 2.49 2.49 2.4 2.41 375,658 918,483 11.9 11.9 0.2
2015-Mar-13 Fri 2.47 2.49 2.41 2.45 22.9 22.9 0.2
2015-Mar-12 Thu 2.46 2.47 2.42 2.45 22.5 22.5 0.2
2015-Mar-11 Wed 2.56 2.56 2.41 2.46 458,274 ### 9.1 9.1 0.2
2015-Mar-10 Tue 2.52 ### 2.52 ### 92.3 92.3 0.0
2015-Mar-09 Mon 2.53 2.58 2.5 2.55 505,289 ### ### ### 0.2
2015-Mar-06 Fri 2.56 2.57 2.47 2.54 24.4 24.4 ###
2015-Mar-05 Thu 2.5 2.58 2.475 2.56 ### ### 0.2
2015-Mar-04 Wed 2.52 2.55 2.49 2.53 783,959 1,975,576 79.7 79.7 ###
2015-Mar-03 Tue ### ### 2.5 2.55 16.0 16.0 0.2
2015-Mar-02 Mon 2.55 ### 2.55 ### 89.6 89.6 0.0
2015-Feb-27 Fri ### ### 2.4 2.52 2,021,185 2,425,422 11.1 11.1 ###
2015-Feb-26 Thu 2.46 2.54 ### 2.54 89.0 89.0 ###
2015-Feb-25 Wed ### 2.22 ### 2.2 ### ### 0.2
2015-Feb-24 Tue ### 2.21 ### ### 445,149 491,889 21.7 21.7 0.0
2015-Feb-23 Mon 2.2 2.2 ### ### 24.4 24.4 0.0
2015-Feb-20 Fri ### 2.22 ### 2.21 426,485 ### ### ### 0.2
2015-Feb-19 Thu ### ### ### ### 29.7 29.7 0.0
2015-Feb-18 Wed ### ### ### ### 92.6 92.6 0.0
2015-Feb-17 Tue ### ### ### ### 209,574 0 16.8 16.8 0.0
2015-Feb-16 Mon ### ### ### ### 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### ### 534,054 0 76.0 76.0 0.0
2015-Feb-12 Thu ### ### ### ### 896,471 0 ### ### 0.0
2015-Feb-11 Wed ### ### ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 23.1 23.1 0.0
2015-Feb-09 Mon ### ### ### ### 539,146 0 ### ### 0.0
2015-Feb-06 Fri 2 ### 2 ### 319,686 319,686 ### ### 0.0
2015-Feb-05 Thu ### ### 1.975 2 ### ### 0.1
2015-Feb-04 Wed 1.975 ### ### ### ### ### 0.0
2015-Feb-03 Tue ### ### 1.925 ### 547,075 526,559 13.5 13.5 0.0
2015-Feb-02 Mon ### ### 1.925 1.975 ### ### ###
2015-Jan-30 Fri 1.85 ### 1.85 ### 1,179,220 1,090,778 ### ### 0.0
2015-Jan-29 Thu 1.855 1.87 1.8 1.83 567,046 1,040,529 ### ### ###
2015-Jan-28 Wed 1.82 1.86 ### 1.85 407,457 ### ### ### 0.1
2015-Jan-27 Tue 1.85 1.85 ### 1.82 326,755 302,248 ### ### ###
2015-Jan-23 Fri 1.8 1.85 1.79 1.83 185,828 ### 82.6 82.6 ###
2015-Jan-22 Thu ### 1.82 1.79 1.81 80.4 80.4 ###
2015-Jan-21 Wed 1.78 1.82 1.78 1.82 ### ### ###
2015-Jan-20 Tue ### ### 1.785 1.79 112,126 100,072 29.8 29.8 0.1
2015-Jan-19 Mon 1.82 1.82 1.79 1.81 30.3 30.3 ###
2015-Jan-16 Fri 1.78 ### 1.77 ### 86.1 86.1 0.0
2015-Jan-15 Thu 1.81 ### ### 1.8 1,065,627 0 25.3 25.3 0.1
2015-Jan-14 Wed ### ### 1.81 1.81 ### ### ###
2015-Jan-13 Tue 1.89 ### 1.855 1.86 207,971 ### ### ### 0.1
2015-Jan-12 Mon ### ### 1.89 ### 16.6 16.6 0.0
2015-Jan-09 Fri ### ### ### ### 349,681 0 76.6 76.6 0.0
2015-Jan-08 Thu ### ### 1.875 ### 242,559 ### ### ### 0.0
2015-Jan-07 Wed ### ### 1.86 1.875 19.0 19.0 ###
2015-Jan-06 Tue ### ### ### ### 223,542 0 80.1 80.1 0.0
2015-Jan-05 Mon ### ### ### ### 13.3 13.3 0.0
2015-Jan-02 Fri 1.885 ### 1.88 ### 305,186 286,874 ### ### 0.0
2014-Dec-31 Wed 1.89 1.89 ### 1.88 116,149 ### ### ### 0.1
2014-Dec-30 Tue 1.88 1.89 1.847 1.87 ### ### ###
2014-Dec-29 Mon 1.83 1.88 1.82 1.87 ### ### ###
2014-Dec-24 Wed ### ### 1.8 ### ### ### 0.0
2014-Dec-23 Tue 1.88 1.88 1.775 1.81 265,385 ### ### ### ###
2014-Dec-22 Mon 1.83 1.88 1.83 1.88 308,843 ### ### ### 0.1
2014-Dec-19 Fri ### 1.875 1.8 1.85 356,422 654,925 ### ### 0.1
2014-Dec-18 Thu 1.83 ### 1.775 ### ### ### 0.0
2014-Dec-17 Wed 1.83 ### 1.8 1.845 74.4 74.4 ###
2014-Dec-16 Tue ### 1.855 1.78 1.82 ### ### ###
2014-Dec-15 Mon ### ### ### 1.82 447,357 0 ### ### ###
2014-Dec-12 Fri 1.855 ### 1.85 ### 1,115,656 1,031,981 86.7 86.7 0.0
2014-Dec-11 Thu 1.8 1.87 ### 1.845 1,236,140 ### ### ### ###
2014-Dec-10 Wed 1.82 ### 1.77 ### 374,248 ### ### ### 0.0
2014-Dec-09 Tue 1.855 1.88 1.82 1.83 ### ### ###
2014-Dec-08 Mon 1.89 ### 1.87 1.885 30.4 30.4 0.1
2014-Dec-05 Fri 1.855 ### 1.855 ### ### ### 0.0
2014-Dec-04 Thu 1.8 ### 1.77 ### 753,450 ### 94.3 94.3 0.0
2014-Dec-03 Wed ### ### 1.875 ### 367,370 ### 64.4 64.4 0.0
2014-Dec-02 Tue 1.88 ### ### ### 81.9 81.9 0.0
2014-Dec-01 Mon ### ### 1.87 ### 1,179,947 1,103,250 ### ### 0.0
2014-Nov-28 Fri ### 1.975 ### ### 28.3 28.3 0.0
2014-Nov-27 Thu ### ### 1.945 ### 81.8 81.8 0.0
2014-Nov-26 Wed ### ### ### 1.955 672,752 0 ### ### ###
2014-Nov-25 Tue ### ### ### 1.945 1,019,159 0 ### ### 0.1
2014-Nov-24 Mon 2 2 ### ### 23.3 23.3 0.0
2014-Nov-21 Fri ### ### ### ### 95.5 95.5 0.0
2014-Nov-20 Thu ### ### ### ### 27.9 27.9 0.0
2014-Nov-19 Wed ### ### ### ### ### ### 0.0
2014-Nov-18 Tue ### 2.2 ### ### ### ### 0.0
2014-Nov-17 Mon ### 2.2 ### ### 93.1 93.1 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 861,747 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 271,143 0 81.0 81.0 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 20.4 20.4 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu ### ### ### ### 11.4 11.4 0.0
2014-Nov-05 Wed ### ### ### ### 891,621 0 17.4 17.4 0.0
2014-Nov-04 Tue 2 ### 2 ### 94.0 94.0 0.0
2014-Nov-03 Mon ### ### ### ### 84.7 84.7 0.0
2014-Oct-31 Fri 2 ### ### ### 22.3 22.3 0.0
2014-Oct-30 Thu 2 ### ### 2 74.6 74.6 0.1
2014-Oct-29 Wed ### ### 1.945 ### ### ### 0.0
2014-Oct-28 Tue 1.955 1.975 ### 1.945 29.9 29.9 0.1
2014-Oct-27 Mon 1.855 ### 1.855 ### 94.2 94.2 0.0
2014-Oct-24 Fri 1.82 1.84 1.81 1.84 302,187 ### ### ### ###
2014-Oct-23 Thu ### 1.84 1.75 1.84 ### ### ###
2014-Oct-22 Wed 1.78 1.82 1.78 ### 262,386 ### ### ### 0.0
2014-Oct-21 Tue 1.78 1.79 1.745 1.78 1,084,171 1,916,272 75.7 75.7 0.1
2014-Oct-20 Mon ### 1.83 1.775 1.78 425,679 767,286 ### ### 0.1
2014-Oct-17 Fri 1.77 1.8 1.75 1.785 281,172 499,080 80.2 80.2 0.1
2014-Oct-16 Thu 1.72 1.79 1.72 1.76 88.4 88.4 0.1
2014-Oct-15 Wed 1.71 ### 1.7 1.75 142,843 ### 89.5 89.5 0.1
2014-Oct-14 Tue 1.7 ### ### 1.72 71.1 71.1 0.1
2014-Oct-13 Mon 1.74 ### 1.682 1.72 337,976 ### ### ### 0.1
2014-Oct-10 Fri 1.8 1.81 1.72 1.72 ### ### 0.1
2014-Oct-09 Thu 1.79 ### 1.775 ### ### ### 0.0
2014-Oct-08 Wed 1.79 1.82 1.76 1.76 231,744 414,821 17.7 17.7 0.1
2014-Oct-07 Tue 1.82 1.825 1.785 ### 485,346 876,049 ### ### 0.0
2014-Oct-06 Mon 1.73 1.87 1.73 1.83 800,658 1,441,184 ### ### ###
2014-Oct-03 Fri ### 1.74 ### 1.74 405,149 352,479 ### ### 0.1
2014-Oct-02 Thu ### ### ### ### 270,173 0 85.0 85.0 0.0
2014-Oct-01 Wed ### ### ### ### 179,672 0 70.2 70.2 0.0
2014-Sep-30 Tue ### ### ### ### 229,955 0 ### ### 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### 1.645 1.59 ### 158,189 255,870 ### ### 0.0
2014-Sep-25 Thu ### ### ### ### ### ### 0.0
2014-Sep-24 Wed 1.7 1.7 ### ### 13.2 13.2 0.0
2014-Sep-23 Tue 1.645 1.7 ### 1.7 178,228 ### ### ### ###
2014-Sep-22 Mon 1.7 ### ### ### 15.0 15.0 0.0
2014-Sep-19 Fri 1.73 1.75 ### 1.7 492,953 ### ### ### ###
2014-Sep-18 Thu 1.7 1.73 ### 1.72 211,377 182,841 ### ### 0.1
2014-Sep-17 Wed 1.7 ### ### 1.7 79.2 79.2 ###
2014-Sep-16 Tue ### ### 1.675 ### 33.4 33.4 0.0
2014-Sep-15 Mon 1.7 1.73 ### 1.7 76.5 76.5 ###
2014-Sep-12 Fri ### ### ### ### 575,271 0 ### ### 0.0
2014-Sep-11 Thu 1.685 1.685 ### ### 8.0 8.0 0.0
2014-Sep-10 Wed 1.685 ### ### 1.645 457,870 0 14.2 14.2 0.1
2014-Sep-09 Tue ### 1.72 ### ### 65.8 65.8 0.0
2014-Sep-08 Mon 1.7 1.73 ### ### ### ### 0.0
2014-Sep-05 Fri 1.725 1.74 ### 1.71 28.1 28.1 0.1
2014-Sep-04 Thu 1.72 1.72 ### ### 322,140 277,040 ### ### 0.0
2014-Sep-03 Wed 1.73 1.74 ### 1.71 619,554 ### ### ### 0.1
2014-Sep-02 Tue 1.78 1.78 1.73 1.745 520,577 ### ### ### 0.1
2014-Sep-01 Mon 1.875 1.875 1.79 1.79 398,344 ### 7.6 7.6 0.1
2014-Aug-29 Fri 1.85 ### 1.85 1.86 74.9 74.9 0.1
2014-Aug-28 Thu 1.85 1.88 1.81 1.86 684,556 ### 76.3 76.3 0.1
2014-Aug-27 Wed 1.8 1.84 1.79 1.825 ### ### ###
2014-Aug-26 Tue ### 1.825 1.675 1.785 ### ### 0.1
2014-Aug-25 Mon 1.7 1.7 ### ### 419,580 356,643 ### ### 0.0
2014-Aug-22 Fri ### 1.75 ### ### 378,556 ### 86.0 86.0 0.0
2014-Aug-21 Thu ### ### ### ### 30.3 30.3 0.0
2014-Aug-20 Wed ### ### ### 1.675 ### ### ###
2014-Aug-19 Tue 1.59 ### 1.545 ### 88.8 88.8 0.0
2014-Aug-18 Mon 1.545 1.59 ### 1.55 468,184 ### 71.7 71.7 ###
2014-Aug-15 Fri 1.585 ### 1.545 1.545 11.0 11.0 ###
2014-Aug-14 Thu ### ### 1.555 1.585 19.2 19.2 ###
2014-Aug-13 Wed 1.645 1.645 1.585 ### ### ### 0.0
2014-Aug-12 Tue 1.575 1.645 1.555 ### 91.7 91.7 0.0
2014-Aug-11 Mon 1.54 ### 1.54 1.56 83.7 83.7 ###
2014-Aug-08 Fri 1.55 1.59 1.52 1.52 20.9 20.9 0.1
2014-Aug-07 Thu 1.525 1.545 1.52 1.54 280,940 430,540 ### ### ###
2014-Aug-06 Wed ### 1.54 ### 1.54 ### ### ###
2014-Aug-05 Tue ### ### 1.525 1.54 8.8 8.8 ###
2014-Aug-04 Mon 1.55 ### 1.545 ### 92.6 92.6 0.0
2014-Aug-01 Fri 1.55 1.575 1.53 1.555 217,528 ### 75.6 75.6 ###
2014-Jul-31 Thu 1.59 ### 1.555 ### 333,149 259,023 20.0 20.0 0.0
2014-Jul-30 Wed ### ### 1.55 ### 420,152 ### 19.0 19.0 0.0
2014-Jul-29 Tue 1.625 ### ### ### 365,485 0 ### ### 0.0
2014-Jul-28 Mon ### 1.7 ### ### ### ### 0.0
2014-Jul-25 Fri 1.54 1.655 1.54 ### ### ### 0.0
2014-Jul-24 Thu 1.525 ### 1.525 1.555 87.2 87.2 ###
2014-Jul-23 Wed 1.475 1.525 1.46 1.51 1,032,641 ### 84.2 84.2 0.1
2014-Jul-22 Tue 1.53 1.545 1.445 1.475 1,338,175 2,000,571 10.6 10.6 0.1
2014-Jul-21 Mon 1.58 ### 1.53 ### 653,345 ### 12.5 12.5 0.0
2014-Jul-18 Fri ### ### 1.53 1.58 904,172 ### 12.4 12.4 0.1
2014-Jul-17 Thu ### ### ### ### 21.3 21.3 0.0
2014-Jul-16 Wed ### ### 1.625 ### 24.4 24.4 0.0
2014-Jul-15 Tue 1.75 1.76 1.655 1.655 1,163,458 ### ### ### 0.1
2014-Jul-14 Mon 1.75 1.785 ### 1.74 1,108,859 989,656 ### ### 0.1
2014-Jul-11 Fri 1.73 1.81 ### 1.73 1,143,056 ### ### ### ###
2014-Jul-10 Thu ### ### 1.58 1.72 4,103,726 3,241,943 ### ### 0.1
2014-Jul-09 Wed ### ### 1.56 1.58 729,583 569,074 14.2 14.2 0.1
2014-Jul-08 Tue 1.625 ### ### ### 32.3 32.3 0.0
2014-Jul-07 Mon ### ### 1.625 1.625 16.6 16.6 ###
2014-Jul-04 Fri ### ### ### ### 67.5 67.5 0.0
2014-Jul-03 Thu 1.7 1.7 ### ### 268,048 227,840 13.1 13.1 0.0
2014-Jul-02 Wed 1.675 1.71 1.675 ### 243,128 ### 76.5 76.5 0.0
2014-Jul-01 Tue ### ### ### 1.675 198,144 0 ### ### ###
2014-Jun-30 Mon 1.745 1.75 ### ### 468,646 ### 19.5 19.5 0.0
2014-Jun-27 Fri ### 1.78 ### 1.74 92.0 92.0 0.1
2014-Jun-26 Thu ### ### 1.625 ### 259,979 ### 14.4 14.4 0.0
2014-Jun-25 Wed ### 1.672 ### ### 16.0 16.0 0.0
2014-Jun-24 Tue ### 1.71 ### 1.685 237,257 202,854 ### ### ###
2014-Jun-23 Mon ### ### ### 1.7 ### ### ###
2014-Jun-20 Fri ### ### ### ### 90.1 90.1 0.0
2014-Jun-19 Thu ### ### ### 1.625 18.2 18.2 ###
2014-Jun-18 Wed ### 1.71 ### 1.655 545,652 ### 20.0 20.0 0.1
2014-Jun-17 Tue 1.73 1.745 1.655 ### 747,744 ### ### ### 0.0
2014-Jun-16 Mon 1.785 1.785 1.725 1.74 333,448 ### 13.5 13.5 0.1
2014-Jun-13 Fri 1.79 ### ### 1.77 20.4 20.4 ###
2014-Jun-12 Thu 1.76 ### 1.755 1.785 216,782 190,226 ### ### 0.1
2014-Jun-11 Wed 1.825 1.825 1.76 1.78 ### ### 0.1
2014-Jun-10 Tue ### ### ### 1.84 ### ### ###
2014-Jun-06 Fri ### 1.84 ### 1.83 208,426 191,751 ### ### ###
2014-Jun-05 Thu ### ### ### ### 17.8 17.8 0.0
2014-Jun-04 Wed 1.89 ### ### ### 521,941 0 ### ### 0.0
2014-Jun-03 Tue ### ### 1.87 1.88 750,070 ### ### ### 0.1
2014-Jun-02 Mon ### ### ### ### ### ### 0.0
2014-May-30 Fri 1.8 ### ### ### ### ### 0.0
2014-May-29 Thu 1.79 1.8 1.75 ### 1,861,828 3,304,744 17.7 17.7 0.0
2014-May-28 Wed 1.76 1.83 1.76 1.81 708,620 1,271,972 ### ### ###
2014-May-27 Tue ### 1.78 1.71 1.755 364,048 ### 89.6 89.6 0.1
2014-May-26 Mon 1.74 1.74 ### 1.73 23.4 23.4 ###
2014-May-23 Fri 1.71 1.73 ### 1.73 ### ### ###
2014-May-22 Thu 1.78 ### ### 1.72 826,872 0 ### ### 0.1
2014-May-21 Wed 1.83 ### ### 1.77 476,654 0 13.1 13.1 ###
2014-May-20 Tue 1.86 1.87 ### 1.85 26.2 26.2 0.1
2014-May-19 Mon 1.885 1.89 1.85 1.86 379,247 ### ### ### 0.1
2014-May-16 Fri ### ### 1.885 ### ### ### 0.0
2014-May-15 Thu 1.83 ### 1.827 ### 460,624 420,780 91.0 91.0 0.0
2014-May-14 Wed ### 1.845 ### 1.83 806,454 743,953 78.0 78.0 ###
2014-May-13 Tue 1.83 1.83 1.8 1.81 21.7 21.7 ###
2014-May-12 Mon ### ### 1.82 1.82 29.8 29.8 ###
2014-May-09 Fri ### ### ### 1.825 83.4 83.4 ###
2014-May-08 Thu ### 1.81 1.785 1.785 495,483 ### 24.8 24.8 0.1
2014-May-07 Wed ### ### ### 1.81 304,281 0 75.9 75.9 ###
2014-May-06 Tue ### ### 1.77 ### 185,176 163,880 23.4 23.4 0.0
2014-May-05 Mon 1.75 ### 1.75 ### 91.5 91.5 0.0
2014-May-02 Fri 1.83 1.83 ### 1.77 2,000,227 ### ### ### ###
2014-May-01 Thu 1.86 ### 1.81 1.83 ### ### ###
2014-Apr-30 Wed 1.87 1.88 1.84 1.855 618,381 1,150,188 24.8 24.8 0.1
2014-Apr-29 Tue ### ### 1.82 1.86 374,870 ### ### ### 0.1
2014-Apr-28 Mon ### ### 1.86 ### 516,584 480,423 77.9 77.9 0.0
2014-Apr-24 Thu 1.885 ### 1.855 ### ### ### 0.0
2014-Apr-23 Wed ### ### 1.88 ### 361,979 ### 71.1 71.1 0.0
2014-Apr-22 Tue ### ### ### ### 261,883 0 8.5 8.5 0.0
2014-Apr-17 Thu ### 1.955 ### ### ### ### 0.0
2014-Apr-16 Wed 1.89 1.945 1.89 1.945 89.1 89.1 0.1
2014-Apr-15 Tue ### 1.925 ### 1.89 ### ### ###
2014-Apr-14 Mon ### ### ### ### 11.4 11.4 0.0
2014-Apr-11 Fri 1.975 ### ### 2 360,980 0 ### ### 0.1
2014-Apr-10 Thu ### ### ### ### 74.0 74.0 0.0
2014-Apr-09 Wed ### ### 1.975 ### ### ### 0.0
2014-Apr-08 Tue ### 1.955 ### 1.955 410,874 401,629 ### ### ###
2014-Apr-07 Mon 1.985 1.985 ### ### ### ### 0.0
2014-Apr-04 Fri ### 2 1.925 1.975 494,886 ### 20.0 20.0 ###
2014-Apr-03 Thu ### 2 1.955 1.985 ### ### ###
2014-Apr-02 Wed 2 ### ### ### 602,743 0 ### ### 0.0
2014-Apr-01 Tue ### 2 1.955 2 138,342 273,571 ### ### 0.1
2014-Mar-31 Mon ### 2 ### ### 73.9 73.9 0.0
2014-Mar-28 Fri 1.985 1.985 ### 1.955 934,880 ### 17.9 17.9 ###
2014-Mar-27 Thu ### ### ### 2 ### ### 0.1
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 22.7 22.7 0.0
2014-Mar-24 Mon ### ### ### ### 680,826 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 88.5 88.5 0.0
2014-Mar-20 Thu ### ### ### ### 85.5 85.5 0.0
2014-Mar-19 Wed ### ### ### ### 18.9 18.9 0.0
2014-Mar-18 Tue ### ### ### ### 341,586 0 ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 20.2 20.2 0.0
2014-Mar-14 Fri ### ### ### ### 264,227 0 ### ### 0.0
2014-Mar-13 Thu 2.2 2.22 ### 2.2 277,648 308,189 ### ### 0.2
2014-Mar-12 Wed 2.21 2.23 ### 2.22 77.6 77.6 0.2
2014-Mar-11 Tue 2.22 2.25 ### 2.2 252,540 ### 27.3 27.3 0.2
2014-Mar-10 Mon 2.23 2.26 2.2 2.23 238,851 ### 73.5 73.5 ###
2014-Mar-07 Fri 2.25 2.27 ### ### 13.2 13.2 0.0
2014-Mar-06 Thu ### ### ### 2.24 963,741 0 ### ### ###
2014-Mar-05 Wed ### 2.2 ### ### 77.6 77.6 0.0
2014-Mar-04 Tue 2.2 2.2 ### ### 16.6 16.6 0.0
2014-Mar-03 Mon 2.26 2.27 ### 2.2 ### ### 0.2
2014-Feb-28 Fri ### ### ### 2.26 ### ### ###
2014-Feb-27 Thu ### ### ### ### 877,958 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 72.8 72.8 0.0
2014-Feb-25 Tue ### ### ### ### 357,256 0 ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 117,746 0 17.3 17.3 0.0
2014-Feb-21 Fri ### ### ### ### 86.4 86.4 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 94,422 0 ### ### 0.0
2014-Feb-17 Mon ### ### ### ### 172,484 0 ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 196,983 0 ### ### 0.0
2014-Feb-13 Thu ### ### ### ### ### ### 0.0
2014-Feb-12 Wed ### ### ### ### 264,154 0 24.5 24.5 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon ### ### ### ### 351,721 0 7.8 7.8 0.0
2014-Feb-07 Fri ### ### ### ### 13.0 13.0 0.0
2014-Feb-06 Thu ### 2.145 ### ### 190,123 ### ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 149,873 0 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 74.3 74.3 0.0
2014-Feb-03 Mon 2.2 2.21 ### ### ### ### 0.0
2014-Jan-31 Fri 2.24 2.24 ### 2.2 193,654 ### 14.9 14.9 0.2
2014-Jan-30 Thu 2.25 2.25 ### 2.2 269,787 ### ### ### 0.2
2014-Jan-29 Wed 2.24 ### 2.23 2.26 331,045 ### ### ### ###
2014-Jan-28 Tue 2.24 2.24 2.2 2.22 ### ### 0.2
2014-Jan-24 Fri 2.28 2.285 2.23 2.26 215,145 485,689 ### ### ###
2014-Jan-23 Thu ### 2.43 ### ### 22.8 22.8 0.0
2014-Jan-22 Wed ### ### ### ### ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### 2.28 ### 279,258 318,354 ### ### 0.0
2014-Jan-17 Fri 2.28 ### 2.27 ### 158,340 ### 88.2 88.2 0.0
2014-Jan-16 Thu 2.25 ### 2.25 2.29 479,840 539,820 ### ### ###
2014-Jan-15 Wed 2.25 ### 2.21 2.25 256,028 ### ### ### ###
2014-Jan-14 Tue 2.25 2.27 ### 2.25 339,646 ### 78.9 78.9 ###
2014-Jan-13 Mon 2.22 2.28 2.21 2.24 79.2 79.2 ###
2014-Jan-10 Fri 2.21 2.28 ### 2.28 91.4 91.4 0.2
2014-Jan-09 Thu ### 2.22 ### ### 536,684 ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 71,688 0 ### ### 0.0
2014-Jan-07 Tue ### ### ### ### ### ### 0.0
2014-Jan-06 Mon 2.23 2.28 ### ### ### ### 0.0
2014-Jan-03 Fri 2.21 2.23 ### 2.21 74.0 74.0 0.2
2014-Jan-02 Thu 2.2 2.26 ### 2.23 142,873 161,446 ### ### ###
2013-Dec-31 Tue 2.21 2.24 ### ### 10.0 10.0 0.0
2013-Dec-30 Mon ### 2.2 ### ### ### ### 0.0
2013-Dec-27 Fri 2.26 ### ### ### 318,576 0 ### ### 0.0
2013-Dec-24 Tue ### ### 2.25 2.25 ### ### ###
2013-Dec-23 Mon ### ### ### ### 287,475 0 92.9 92.9 0.0
2013-Dec-20 Fri ### 2.24 ### ### 96.1 96.1 0.0
2013-Dec-19 Thu 2 ### 2 ### 342,057 342,057 67.8 67.8 0.0
2013-Dec-18 Wed ### ### ### 2 ### ### 0.1
2013-Dec-17 Tue 2.2 2.23 1.987 ### ### ### 0.0
2013-Dec-16 Mon ### 2.25 ### ### 98.5 98.5 0.0
2013-Dec-13 Fri ### ### ### ### 684,744 0 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### 706,672 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 828,179 0 21.5 21.5 0.0
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 560,248 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 449,552 0 25.0 25.0 0.0
2013-Dec-02 Mon ### 2.22 ### ### 81.7 81.7 0.0
2013-Nov-29 Fri ### 2.21 ### ### 297,656 ### 87.6 87.6 0.0
2013-Nov-28 Thu ### ### ### ### 1,180,752 0 82.3 82.3 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 85.9 85.9 0.0
2013-Nov-25 Mon ### ### ### ### 275,858 0 78.1 78.1 0.0
2013-Nov-22 Fri ### ### ### ### 7.9 7.9 0.0
2013-Nov-21 Thu ### ### ### ### 232,973 0 ### ### 0.0
2013-Nov-20 Wed 2.2 2.2 ### ### 350,381 ### ### ### 0.0
2013-Nov-19 Tue 2.22 2.24 ### ### ### ### 0.0
2013-Nov-18 Mon 2.25 2.25 2.21 2.22 ### ### 0.2
2013-Nov-15 Fri 2.23 2.26 2.23 2.23 160,156 359,550 63.1 63.1 ###
2013-Nov-14 Thu 2.23 2.25 2.21 2.22 24.2 24.2 0.2
2013-Nov-13 Wed 2.21 2.24 2.2 2.22 82.9 82.9 0.2
2013-Nov-12 Tue ### ### 2.2 2.2 3.9 3.9 0.2
2013-Nov-11 Mon 2.28 ### 2.28 ### 399,084 454,955 ### ### 0.0
2013-Nov-08 Fri ### 2.27 ### 2.27 93.0 93.0 0.2
2013-Nov-07 Thu 2.22 2.24 ### ### 589,453 660,187 ### ### 0.0
2013-Nov-06 Wed 2.25 2.29 2.2 2.22 411,040 922,784 20.0 20.0 0.2
2013-Nov-05 Tue 2.24 2.28 2.2 2.25 375,887 841,986 73.7 73.7 ###
2013-Nov-04 Mon 2.28 2.28 ### 2.23 ### ### ###
2013-Nov-01 Fri 2.46 2.46 ### ### 325,024 399,779 8.0 8.0 0.0
2013-Oct-31 Thu 2.5 2.5 ### 2.45 633,782 792,227 ### ### 0.2
2013-Oct-30 Wed 2.5 2.52 2.45 2.49 394,628 980,650 ### ### 0.2
2013-Oct-29 Tue 2.51 2.51 2.48 2.49 554,858 1,384,370 ### ### 0.2
2013-Oct-28 Mon 2.5 2.52 2.49 2.49 ### ### 0.2
2013-Oct-25 Fri 2.51 2.55 2.49 2.49 25.6 25.6 0.2
2013-Oct-24 Thu 2.46 2.55 2.44 2.5 81.6 81.6 0.2
2013-Oct-23 Wed 2.44 2.485 2.41 2.45 72.9 72.9 0.2
2013-Oct-22 Tue 2.46 2.485 2.41 2.43 20.0 20.0 ###
2013-Oct-21 Mon 2.45 2.48 2.45 2.45 ### ### 0.2
2013-Oct-18 Fri 2.45 2.45 2.4 2.44 25.5 25.5 0.2
2013-Oct-17 Thu 2.42 2.46 2.41 2.42 131,688 ### 67.9 67.9 0.2
2013-Oct-16 Wed 2.44 2.46 2.42 2.43 248,978 ### 28.8 28.8 ###
2013-Oct-15 Tue 2.45 2.46 2.43 2.44 25.1 25.1 0.2
2013-Oct-14 Mon 2.43 2.46 2.4 2.45 ### ### 0.2
2013-Oct-11 Fri 2.53 2.53 2.42 2.43 7.6 7.6 ###
2013-Oct-10 Thu 2.43 2.51 ### 2.51 339,452 ### 91.1 91.1 ###
2013-Oct-09 Wed 2.42 2.43 ### 2.42 409,348 497,357 ### ### 0.2
2013-Oct-08 Tue 2.46 2.47 2.43 2.43 562,473 1,378,058 23.0 23.0 ###
2013-Oct-07 Mon 2.49 2.5 2.44 2.46 43,057 106,350 27.6 27.6 0.2
2013-Oct-04 Fri 2.44 2.52 2.43 2.5 225,755 558,743 89.4 89.4 0.2
2013-Oct-03 Thu 2.56 2.56 2.47 2.49 ### ### 0.2
2013-Oct-02 Wed 2.59 ### 2.555 2.58 27.5 27.5 0.2
2013-Oct-01 Tue ### ### 2.59 ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 216,928 0 ### ### 0.0
2013-Sep-27 Fri ### ### 2.59 ### 18.4 18.4 0.0
2013-Sep-26 Thu ### ### 2.59 ### ### ### 0.0
2013-Sep-25 Wed ### ### ### ### 244,254 0 ### ### 0.0
2013-Sep-24 Tue 2.59 ### 2.57 ### 87.9 87.9 0.0
2013-Sep-23 Mon ### ### 2.56 ### 116,722 ### 73.2 73.2 0.0
2013-Sep-20 Fri 2.55 ### 2.54 2.58 ### ### 0.2
2013-Sep-19 Thu ### ### 2.56 2.57 ### ### ###
2013-Sep-18 Wed ### ### 2.59 ### 27.5 27.5 0.0
2013-Sep-17 Tue ### ### 2.59 ### 414,826 ### 27.8 27.8 0.0
2013-Sep-16 Mon ### ### 2.59 ### 449,751 582,427 ### ### 0.0
2013-Sep-13 Fri ### ### 2.58 2.58 ### ### 0.2
2013-Sep-12 Thu ### ### 2.585 ### ### ### 0.0
2013-Sep-11 Wed ### ### 2.58 ### 324,473 418,570 ### ### 0.0
2013-Sep-10 Tue ### ### 2.57 ### 29.9 29.9 0.0
2013-Sep-09 Mon ### ### 2.57 ### 19.2 19.2 0.0
2013-Sep-06 Fri ### ### 2.55 ### ### ### 0.0
2013-Sep-05 Thu ### ### 2.55 2.59 253,973 ### 25.3 25.3 0.2
2013-Sep-04 Wed 2.59 ### 2.52 ### ### ### 0.0
2013-Sep-03 Tue 2.5 ### 2.49 ### ### ### 0.0
2013-Sep-02 Mon 2.44 2.54 2.43 2.49 1,059,846 ### ### ### 0.2
2013-Aug-30 Fri 2.42 2.45 ### 2.45 1,586,370 ### ### ### 0.2
2013-Aug-29 Thu 2.54 2.55 ### 2.47 ### ### ###
2013-Aug-28 Wed 2.56 2.56 2.5 2.53 ### ### ###
2013-Aug-27 Tue 2.49 2.59 2.48 2.59 802,986 ### 92.7 92.7 0.2
2013-Aug-26 Mon 2.56 2.57 2.48 2.52 ### ### ###
2013-Aug-23 Fri 2.58 2.58 2.47 2.57 24.5 24.5 ###
2013-Aug-22 Thu ### ### ### ### ### ### 0.0
2013-Aug-21 Wed 2.71 2.75 ### ### 814,421 1,119,828 ### ### 0.0
2013-Aug-20 Tue 2.7 2.7 2.7 2.7 0 0.2
2013-Aug-19 Mon 2.74 2.77 2.655 2.7 367,073 995,685 ### ### 0.2
2013-Aug-16 Fri ### 2.75 ### 2.72 83.6 83.6 0.2
2013-Aug-15 Thu 2.72 2.73 ### ### ### ### 0.0
2013-Aug-14 Wed 2.72 2.73 2.7 2.71 31.6 31.6 ###
2013-Aug-13 Tue 2.79 2.79 2.7 2.72 169,375 ### 12.5 12.5 0.2
2013-Aug-12 Mon 2.73 2.8 2.71 2.8 80.5 80.5 0.2
2013-Aug-09 Fri 2.75 2.75 2.72 2.73 140,425 ### ### ### ###
2013-Aug-08 Thu 2.7 2.75 ### 2.75 ### ### ###
2013-Aug-07 Wed 2.7 2.73 ### 2.7 ### ### 0.2
2013-Aug-06 Tue 2.7 2.74 ### 2.71 348,675 477,684 ### ### ###
2013-Aug-05 Mon ### 2.7 ### 2.7 203,788 ### 84.2 84.2 0.2
2013-Aug-02 Fri ### ### ### ### 339,971 0 68.7 68.7 0.0
2013-Aug-01 Thu 2.7 2.7 ### ### 172,341 ### 13.7 13.7 0.0
2013-Jul-31 Wed ### 2.7 ### 2.7 311,877 ### ### ### 0.2
2013-Jul-30 Tue 2.75 2.76 ### ### 427,153 589,471 ### ### 0.0
2013-Jul-29 Mon 2.84 2.85 2.7 2.73 ### ### ###
2013-Jul-26 Fri 2.79 2.83 2.76 2.81 561,859 ### 77.2 77.2 ###
2013-Jul-25 Thu 2.78 2.84 2.78 2.82 360,785 ### ### ### ###
2013-Jul-24 Wed 2.83 2.88 2.78 2.79 ### ### ###
2013-Jul-23 Tue 2.83 2.88 2.83 2.84 ### ### 0.2
2013-Jul-22 Mon 2.81 2.875 2.81 2.84 ### ### 0.2


<< Previous 1 2 3 4 5 6 7 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 2025-08-26 15:49:42 thru 2025-08-26 15:49:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000