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

Currently Sun 25-Jun-29 10:14:05 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

(OGC) OCEANAGOLD CORPORATION Daily Prices Page 4...

     Prev Section TOC    Company Info for OGC    Limits Next Section


Company Details for (OGC) OCEANAGOLD CORPORATION

Listing Code OGC
Listing Name OCEANAGOLD CORPORATION
GICS Sector Materials
ISIN Name OCEANAGOLD CORP.
ISIN Security CHESS DEPOSITARY INTEREST
ISIN Code AU000000OGC7


Maximum Price date available .. Friday 27th June 2025
Latest price with VOLUME for OGC .. Monday 29th August 2022

OGC 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 ### ### ###
MAX 5.79 23,077,120 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (OGC) OCEANAGOLD CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Apr-27 Mon 2.4 2.4 ### 2.4 361,687 434,024 67.6 67.6 ###
2015-Apr-24 Fri 2.47 2.5 2.43 2.47 63.7 63.7 ###
2015-Apr-23 Thu 2.42 2.43 ### 2.42 210,779 ### ### ### 0.2
2015-Apr-22 Wed 2.52 2.54 2.47 2.52 ### ### ###
2015-Apr-21 Tue 2.44 2.48 2.43 2.46 387,883 952,252 ### ### 0.2
2015-Apr-20 Mon ### 2.43 ### ### ### ### 0.0
2015-Apr-17 Fri 2.46 2.48 ### ### 13.7 13.7 0.0
2015-Apr-16 Thu 2.47 2.56 2.46 2.52 819,988 ### 85.1 85.1 ###
2015-Apr-15 Wed 2.47 2.49 2.43 2.46 311,688 766,752 33.2 33.2 0.2
2015-Apr-14 Tue 2.56 2.58 2.53 2.54 23.4 23.4 ###
2015-Apr-13 Mon 2.59 ### 2.58 ### ### ### 0.0
2015-Apr-10 Fri 2.5 2.54 2.49 2.53 82.8 82.8 ###
2015-Apr-09 Thu ### ### 2.53 2.54 ### ### ###
2015-Apr-08 Wed ### 2.71 ### 2.71 331,947 449,788 83.7 83.7 ###
2015-Apr-07 Tue 2.75 2.76 2.7 2.7 ### ### 0.2
2015-Apr-02 Thu ### 2.73 ### 2.71 ### ### ###
2015-Apr-01 Wed 2.44 2.48 2.44 2.45 345,023 848,756 ### ### 0.2
2015-Mar-31 Tue 2.46 2.54 2.44 2.52 86.4 86.4 ###
2015-Mar-30 Mon 2.52 2.56 2.51 2.52 311,074 788,572 ### ### ###
2015-Mar-27 Fri ### ### 2.53 2.55 498,822 ### 8.6 8.6 0.2
2015-Mar-26 Thu ### 2.73 ### ### ### ### 0.0
2015-Mar-25 Wed 2.59 ### 2.59 ### 785,041 1,016,628 79.4 79.4 0.0
2015-Mar-24 Tue 2.55 2.58 2.54 2.56 71.3 71.3 0.2
2015-Mar-23 Mon 2.52 2.55 2.48 2.48 16.7 16.7 0.2
2015-Mar-20 Fri 2.42 2.48 2.42 2.46 84.6 84.6 0.2
2015-Mar-19 Thu ### 2.41 ### ### 661,075 ### 72.0 72.0 0.0
2015-Mar-18 Wed ### 2.24 ### 2.24 700,340 784,380 87.2 87.2 ###
2015-Mar-17 Tue ### ### ### ### 86.6 86.6 0.0
2015-Mar-16 Mon 2.2 2.23 ### ### ### ### 0.0
2015-Mar-13 Fri ### 2.23 ### ### 899,781 1,003,255 ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 1,212,375 0 ### ### 0.0
2015-Mar-11 Wed ### ### ### ### 1,008,287 0 26.2 26.2 0.0
2015-Mar-10 Tue 2.22 2.27 ### 2.2 26.0 26.0 0.2
2015-Mar-09 Mon ### ### 2.23 2.23 488,871 ### 12.8 12.8 ###
2015-Mar-06 Fri 2.41 2.41 ### 2.41 220,658 ### ### ### 0.2
2015-Mar-05 Thu 2.4 2.44 ### 2.41 73.2 73.2 0.2
2015-Mar-04 Wed ### 2.42 ### ### 166,688 ### 80.1 80.1 0.0
2015-Mar-03 Tue 2.45 2.45 ### 2.4 20.4 20.4 ###
2015-Mar-02 Mon 2.48 2.51 2.45 2.5 157,325 ### 77.0 77.0 0.2
2015-Feb-27 Fri 2.46 2.48 2.43 2.47 237,743 583,659 ### ### ###
2015-Feb-26 Thu 2.51 2.52 2.46 2.47 19.7 19.7 ###
2015-Feb-25 Wed 2.55 ### 2.54 2.55 276,476 351,124 69.0 69.0 0.2
2015-Feb-24 Tue 2.54 2.57 2.48 2.51 204,683 516,824 23.8 23.8 ###
2015-Feb-23 Mon 2.56 2.59 2.5 2.51 459,728 ### 18.0 18.0 ###
2015-Feb-20 Fri 2.71 2.73 ### ### 10.1 10.1 0.0
2015-Feb-19 Thu ### ### ### ### 428,388 0 ### ### 0.0
2015-Feb-18 Wed 2.59 ### 2.58 2.59 273,859 353,278 ### ### 0.2
2015-Feb-17 Tue ### ### ### ### 75.9 75.9 0.0
2015-Feb-16 Mon ### ### ### ### 542,228 0 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### ### 72.4 72.4 0.0
2015-Feb-12 Thu ### ### 2.56 ### 77.5 77.5 0.0
2015-Feb-11 Wed ### 2.7 ### ### 24.9 24.9 0.0
2015-Feb-10 Tue ### ### 2.57 ### 236,924 304,447 30.2 30.2 0.0
2015-Feb-09 Mon ### ### 2.56 ### 594,251 760,641 ### ### 0.0
2015-Feb-06 Fri 2.78 2.79 2.74 2.75 19.6 19.6 ###
2015-Feb-05 Thu 2.75 2.77 2.72 2.75 316,125 ### ### ### ###
2015-Feb-04 Wed 2.7 2.7 ### ### 28.7 28.7 0.0
2015-Feb-03 Tue 2.8 2.82 2.78 2.8 451,481 1,264,146 ### ### 0.2
2015-Feb-02 Mon 2.79 2.83 2.74 2.78 ### ### 0.2
2015-Jan-30 Fri ### ### ### ### 465,047 0 71.0 71.0 0.0
2015-Jan-29 Thu 2.8 2.8 2.73 2.74 14.0 14.0 0.2
2015-Jan-28 Wed 2.8 2.84 2.77 2.8 ### ### 0.2
2015-Jan-27 Tue 2.79 2.79 ### ### 11.9 11.9 0.0
2015-Jan-23 Fri 2.8 2.88 2.8 2.87 650,678 1,847,925 87.3 87.3 ###
2015-Jan-22 Thu ### 2.7 ### ### 88.8 88.8 0.0
2015-Jan-21 Wed ### ### 2.59 ### 66.8 66.8 0.0
2015-Jan-20 Tue 2.44 2.5 2.44 2.47 593,026 1,464,774 ### ### ###
2015-Jan-19 Mon ### ### ### ### 571,780 0 88.1 88.1 0.0
2015-Jan-16 Fri ### ### 2.28 ### ### ### 0.0
2015-Jan-15 Thu 2.23 2.26 ### 2.24 759,142 ### 76.8 76.8 ###
2015-Jan-14 Wed ### 2.4 ### ### 573,825 ### ### ### 0.0
2015-Jan-13 Tue 2.44 2.47 2.43 2.46 ### ### 0.2
2015-Jan-12 Mon 2.42 2.45 2.4 2.4 ### ### ###
2015-Jan-09 Fri ### 2.41 ### 2.41 78.5 78.5 0.2
2015-Jan-08 Thu 2.4 2.4 ### ### 29.9 29.9 0.0
2015-Jan-07 Wed 2.41 2.44 2.41 2.41 ### ### 0.2
2015-Jan-06 Tue ### ### 2.28 ### 690,476 787,142 21.0 21.0 0.0
2015-Jan-05 Mon ### 2.21 ### 2.21 438,128 ### ### ### 0.2
2015-Jan-02 Fri ### ### ### ### 246,848 0 9.8 9.8 0.0
2014-Dec-31 Wed ### ### ### ### 7.9 7.9 0.0
2014-Dec-30 Tue ### ### ### ### 91.3 91.3 0.0
2014-Dec-29 Mon ### ### ### ### 90.7 90.7 0.0
2014-Dec-24 Wed 1.89 ### 1.86 1.86 ### ### 0.1
2014-Dec-23 Tue ### 1.985 ### ### 28.2 28.2 0.0
2014-Dec-22 Mon ### ### ### ### 20.6 20.6 0.0
2014-Dec-19 Fri 2.25 2.28 ### 2.2 12.5 12.5 0.2
2014-Dec-18 Thu ### ### ### ### 816,786 0 ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 849,572 0 ### ### 0.0
2014-Dec-16 Tue 1.985 ### ### ### 998,120 0 ### ### 0.0
2014-Dec-15 Mon ### 2.21 ### 2.2 1,179,072 1,302,874 ### ### 0.2
2014-Dec-12 Fri ### ### ### ### 23.2 23.2 0.0
2014-Dec-11 Thu ### 2.23 ### 2.23 433,250 483,073 85.7 85.7 ###
2014-Dec-10 Wed 2.22 2.28 2.22 2.23 331,658 ### 75.0 75.0 ###
2014-Dec-09 Tue ### ### ### ### ### ### 0.0
2014-Dec-08 Mon ### ### ### ### 293,758 0 21.1 21.1 0.0
2014-Dec-05 Fri ### 2.23 ### 2.2 268,870 ### 77.5 77.5 0.2
2014-Dec-04 Thu 2.26 2.28 2.23 2.26 70.2 70.2 ###
2014-Dec-03 Wed ### ### ### ### 540,044 0 84.4 84.4 0.0
2014-Dec-02 Tue ### ### 2.2 2.2 ### ### 0.2
2014-Dec-01 Mon ### ### ### ### 462,278 0 23.9 23.9 0.0
2014-Nov-28 Fri 2.47 2.47 ### ### 197,589 244,022 ### ### 0.0
2014-Nov-27 Thu 2.57 2.57 2.42 2.45 ### ### 0.2
2014-Nov-26 Wed ### ### 2.53 2.58 721,687 ### ### ### 0.2
2014-Nov-25 Tue 2.53 2.53 2.49 2.5 ### ### 0.2
2014-Nov-24 Mon 2.52 2.53 2.5 2.53 479,522 ### ### ### ###
2014-Nov-21 Fri 2.49 2.53 2.44 2.46 750,142 ### 22.3 22.3 0.2
2014-Nov-20 Thu 2.47 2.49 2.41 2.42 936,927 2,295,471 19.5 19.5 0.2
2014-Nov-19 Wed 2.45 2.5 2.44 2.5 630,529 ### ### ### 0.2
2014-Nov-18 Tue 2.29 ### 2.27 ### 724,224 ### 90.1 90.1 0.0
2014-Nov-17 Mon ### ### ### ### ### ### 0.0
2014-Nov-14 Fri ### ### 2 ### 298,883 298,883 89.8 89.8 0.0
2014-Nov-13 Thu ### ### ### ### 87.7 87.7 0.0
2014-Nov-12 Wed ### ### 1.985 2 ### ### 0.1
2014-Nov-11 Tue ### ### ### ### 85.5 85.5 0.0
2014-Nov-10 Mon ### ### ### ### 462,876 0 25.2 25.2 0.0
2014-Nov-07 Fri ### 1.945 ### 1.925 ### ### 0.1
2014-Nov-06 Thu 1.825 1.855 1.81 ### 726,948 ### ### ### 0.0
2014-Nov-05 Wed ### ### ### 1.945 ### ### 0.1
2014-Nov-04 Tue ### ### ### ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### ### ### 0.0
2014-Oct-31 Fri ### ### ### 2 790,124 0 71.9 71.9 0.1
2014-Oct-30 Thu 2.28 2.28 2.2 2.2 458,086 ### 11.8 11.8 0.2
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### ### 2.26 ### 528,273 596,948 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 553,052 0 ### ### 0.0
2014-Oct-24 Fri ### 2.41 ### ### 333,025 ### ### ### 0.0
2014-Oct-23 Thu 2.42 2.46 2.41 2.44 ### ### 0.2
2014-Oct-22 Wed 2.52 2.52 2.44 2.5 369,376 916,052 ### ### 0.2
2014-Oct-21 Tue 2.58 2.59 2.51 2.52 16.0 16.0 ###
2014-Oct-20 Mon 2.55 2.59 2.51 2.51 223,182 ### 18.4 18.4 ###
2014-Oct-17 Fri 2.58 ### 2.56 2.56 24.8 24.8 0.2
2014-Oct-16 Thu 2.55 2.59 2.55 2.59 84.4 84.4 0.2
2014-Oct-15 Wed 2.54 2.58 2.49 2.56 79.2 79.2 0.2
2014-Oct-14 Tue 2.47 2.56 2.47 2.56 234,672 ### ### ### 0.2
2014-Oct-13 Mon 2.48 2.54 2.48 2.5 ### ### 0.2
2014-Oct-10 Fri 2.53 2.54 2.47 2.5 25.3 25.3 0.2
2014-Oct-09 Thu 2.58 ### 2.55 ### 1,035,357 1,320,080 75.4 75.4 0.0
2014-Oct-08 Wed 2.43 2.48 2.42 2.44 ### ### 0.2
2014-Oct-07 Tue 2.43 2.43 ### 2.41 ### ### 0.2
2014-Oct-06 Mon ### ### 2.28 ### 272,884 311,087 ### ### 0.0
2014-Oct-03 Fri 2.43 2.44 2.4 2.44 114,143 276,226 73.1 73.1 0.2
2014-Oct-02 Thu 2.42 2.47 ### 2.47 214,841 265,328 88.5 88.5 ###
2014-Oct-01 Wed ### 2.41 ### ### 777,226 936,557 ### ### 0.0
2014-Sep-30 Tue 2.45 2.45 2.4 2.44 310,878 753,879 ### ### 0.2
2014-Sep-29 Mon ### 2.42 ### ### 86.9 86.9 0.0
2014-Sep-26 Fri ### 2.46 ### 2.42 ### ### 0.2
2014-Sep-25 Thu 2.45 2.45 ### 2.4 797,978 977,523 ### ### ###
2014-Sep-24 Wed 2.49 2.54 2.47 2.54 ### ### ###
2014-Sep-23 Tue 2.41 2.47 2.4 2.46 926,821 ### ### ### 0.2
2014-Sep-22 Mon ### ### 2.27 ### 1,506,178 ### ### ### 0.0
2014-Sep-19 Fri 2.59 ### 2.58 ### ### ### 0.0
2014-Sep-18 Thu ### ### 2.54 2.56 20.9 20.9 0.2
2014-Sep-17 Wed 2.75 2.77 ### 2.7 21.5 21.5 0.2
2014-Sep-16 Tue 2.76 2.8 ### ### ### ### 0.0
2014-Sep-15 Mon ### 2.73 ### 2.7 89.0 89.0 0.2
2014-Sep-12 Fri 2.59 2.7 2.58 2.7 93.6 93.6 0.2
2014-Sep-11 Thu 2.56 2.56 2.51 2.56 223,243 565,921 78.1 78.1 0.2
2014-Sep-10 Wed 2.52 2.58 2.51 2.57 ### ### ###
2014-Sep-09 Tue 2.49 2.56 2.43 2.56 766,986 ### 88.6 88.6 0.2
2014-Sep-08 Mon ### 2.7 ### ### ### ### 0.0
2014-Sep-05 Fri 2.73 2.73 ### ### ### ### 0.0
2014-Sep-04 Thu 2.86 ### 2.83 2.89 ### ### ###
2014-Sep-03 Wed 2.88 ### 2.86 2.87 266,245 ### ### ### ###
2014-Sep-02 Tue ### ### ### ### 60,022 0 23.2 23.2 0.0
2014-Sep-01 Mon ### ### ### ### 125,126 0 81.4 81.4 0.0
2014-Aug-29 Fri 2.85 2.89 2.85 2.88 84,127 241,444 79.2 79.2 0.2
2014-Aug-28 Thu 2.85 2.85 2.82 2.83 93,586 ### ### ### 0.2
2014-Aug-27 Wed 2.82 2.89 2.81 2.86 344,772 ### 81.0 81.0 0.2
2014-Aug-26 Tue 2.82 2.82 2.78 2.8 29.7 29.7 0.2
2014-Aug-25 Mon 2.88 2.88 2.82 2.83 ### ### 0.2
2014-Aug-22 Fri ### ### 2.88 ### 654,881 943,028 22.4 22.4 0.0
2014-Aug-21 Thu ### ### ### ### 342,755 0 ### ### 0.0
2014-Aug-20 Wed ### 2.975 ### ### 71.1 71.1 0.0
2014-Aug-19 Tue ### ### ### ### 151,471 0 70.2 70.2 0.0
2014-Aug-18 Mon ### ### ### ### 75.9 75.9 0.0
2014-Aug-15 Fri ### ### ### ### ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 390,677 0 ### ### 0.0
2014-Aug-13 Wed ### ### ### ### 176,852 0 ### ### 0.0
2014-Aug-12 Tue ### ### ### ### 291,483 0 ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 930,186 0 79.3 79.3 0.0
2014-Aug-08 Fri 3 ### ### ### 95.9 95.9 0.0
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed 3 ### ### ### 83.2 83.2 0.0
2014-Aug-05 Tue ### ### ### ### 294,140 0 15.4 15.4 0.0
2014-Aug-04 Mon ### ### ### ### 323,482 0 ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 418,458 0 79.2 79.2 0.0
2014-Jul-31 Thu ### ### ### ### 508,380 0 23.7 23.7 0.0
2014-Jul-30 Wed 3.47 3.47 ### 3.4 ### ### 0.2
2014-Jul-29 Tue 3.56 3.58 3.46 3.48 809,927 2,850,943 14.5 14.5 0.2
2014-Jul-28 Mon 3.42 3.45 3.385 3.42 259,175 ### 71.3 71.3 0.2
2014-Jul-25 Fri 3.27 ### 3.22 3.28 74.1 74.1 0.2
2014-Jul-24 Thu 3.47 3.47 ### ### ### ### 0.0
2014-Jul-23 Wed 3.58 ### 3.56 3.59 415,786 ### ### ### ###
2014-Jul-22 Tue 3.59 ### 3.56 3.56 362,927 ### 22.7 22.7 0.3
2014-Jul-21 Mon 3.45 3.5 3.44 3.5 249,526 865,855 82.9 82.9 0.3
2014-Jul-18 Fri 3.45 3.5 3.41 3.44 25.1 25.1 0.2
2014-Jul-17 Thu ### 3.22 ### 3.22 425,645 685,288 77.3 77.3 0.2
2014-Jul-16 Wed 3.2 ### ### 3.2 69.6 69.6 0.2
2014-Jul-15 Tue 3.25 3.29 3.23 3.29 86.7 86.7 ###
2014-Jul-14 Mon 3.42 3.42 ### ### 334,629 ### ### ### 0.0
2014-Jul-11 Fri ### 3.45 ### 3.42 81.8 81.8 0.2
2014-Jul-10 Thu 3.4 3.46 ### 3.4 681,144 1,178,379 ### ### 0.2
2014-Jul-09 Wed 3.29 ### 3.28 ### 518,181 ### ### ### 0.0
2014-Jul-08 Tue 3.21 3.22 ### 3.2 558,528 ### 32.0 32.0 0.2
2014-Jul-07 Mon 3.21 3.24 ### 3.2 ### ### 0.2
2014-Jul-04 Fri ### 3.21 ### ### 67.5 67.5 0.0
2014-Jul-03 Thu 3.2 3.26 3.2 3.26 340,150 1,098,684 79.9 79.9 0.2
2014-Jul-02 Wed 3.27 3.27 3.24 3.27 67.6 67.6 ###
2014-Jul-01 Tue 3.29 3.29 3.24 3.27 498,254 ### 23.3 23.3 ###
2014-Jun-30 Mon ### ### ### ### 504,726 0 ### ### 0.0
2014-Jun-27 Fri ### 3.22 ### ### 340,953 ### 24.3 24.3 0.0
2014-Jun-26 Thu 3.2 3.2 ### ### 17.7 17.7 0.0
2014-Jun-25 Wed ### ### ### ### 428,785 0 79.7 79.7 0.0
2014-Jun-24 Tue 3.29 ### 3.25 ### 462,357 ### 75.6 75.6 0.0
2014-Jun-23 Mon 3.2 3.2 ### ### ### ### 0.0
2014-Jun-20 Fri 3.44 3.48 3.4 3.44 ### ### 0.2
2014-Jun-19 Thu ### ### ### ### 72.7 72.7 0.0
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue 3 ### ### ### 23.1 23.1 0.0
2014-Jun-16 Mon ### ### ### 3 1,251,988 0 ### ### 0.2
2014-Jun-13 Fri ### ### ### ### 1,726,256 0 ### ### 0.0
2014-Jun-12 Thu ### ### 2.86 2.87 ### ### ###
2014-Jun-11 Wed 2.8 2.83 2.78 2.81 76.0 76.0 ###
2014-Jun-10 Tue ### 2.74 ### 2.71 1,097,546 ### ### ### ###
2014-Jun-06 Fri ### ### 2.59 ### ### ### 0.0
2014-Jun-05 Thu ### ### 2.59 ### 476,245 ### 32.2 32.2 0.0
2014-Jun-04 Wed ### ### 2.57 2.57 25.2 25.2 ###
2014-Jun-03 Tue 2.51 2.54 2.49 2.49 345,858 ### 31.9 31.9 0.2
2014-Jun-02 Mon 2.45 2.52 2.45 2.49 ### ### 0.2
2014-May-30 Fri ### 2.47 ### 2.45 382,076 ### ### ### 0.2
2014-May-29 Thu 2.41 2.44 2.4 2.4 ### ### ###
2014-May-28 Wed 2.48 2.51 2.45 2.51 360,950 895,156 ### ### ###
2014-May-27 Tue 2.59 ### 2.58 ### 96,342 124,281 ### ### 0.0
2014-May-26 Mon ### ### 2.59 ### 318,676 412,685 ### ### 0.0
2014-May-23 Fri ### ### ### ### 376,957 0 26.3 26.3 0.0
2014-May-22 Thu ### ### ### ### 67.2 67.2 0.0
2014-May-21 Wed ### 2.7 ### ### 454,846 614,042 ### ### 0.0
2014-May-20 Tue ### ### ### ### 133,023 0 19.0 19.0 0.0
2014-May-19 Mon ### 2.7 ### ### 279,173 376,883 ### ### 0.0
2014-May-16 Fri 2.75 2.77 2.73 2.76 ### ### 0.2
2014-May-15 Thu 2.8 2.81 2.76 2.8 68.4 68.4 0.2
2014-May-14 Wed 2.76 2.78 2.74 2.75 26.5 26.5 ###
2014-May-13 Tue 2.8 2.82 2.73 2.74 1,051,327 ### 15.5 15.5 0.2
2014-May-12 Mon 2.73 2.74 ### 2.73 218,778 299,725 ### ### ###
2014-May-09 Fri ### 2.75 ### 2.75 89.6 89.6 ###
2014-May-08 Thu ### ### ### ### 73.7 73.7 0.0
2014-May-07 Wed 2.72 2.78 2.72 2.78 457,125 ### 88.5 88.5 0.2
2014-May-06 Tue 2.76 2.78 ### 2.78 508,858 ### ### ### 0.2
2014-May-05 Mon 2.73 2.76 2.72 2.72 ### ### 0.2
2014-May-02 Fri ### ### ### ### 529,024 0 ### ### 0.0
2014-May-01 Thu 2.72 2.73 ### 2.7 405,880 554,026 ### ### 0.2
2014-Apr-30 Wed 2.7 2.75 ### 2.7 1,600,546 2,200,750 73.0 73.0 0.2
2014-Apr-29 Tue 2.47 2.47 ### 2.46 42.2 42.2 0.2
2014-Apr-28 Mon 2.53 2.57 2.5 2.56 85.9 85.9 0.2
2014-Apr-24 Thu 2.44 2.49 2.44 2.47 ### ### ###
2014-Apr-23 Wed ### 2.4 ### ### 344,988 413,985 83.1 83.1 0.0
2014-Apr-22 Tue ### 2.4 2.28 ### 30.2 30.2 0.0
2014-Apr-17 Thu ### ### ### ### 367,279 0 ### ### 0.0
2014-Apr-16 Wed ### 2.44 ### 2.43 288,655 352,159 84.1 84.1 ###
2014-Apr-15 Tue 2.46 2.48 2.42 2.44 710,626 ### 24.8 24.8 0.2
2014-Apr-14 Mon 2.44 2.48 2.43 2.45 ### ### 0.2
2014-Apr-11 Fri 2.45 2.46 2.375 2.44 31.4 31.4 0.2
2014-Apr-10 Thu 2.53 2.55 2.49 2.53 ### ### ###
2014-Apr-09 Wed ### ### 2.55 2.58 ### ### 0.2
2014-Apr-08 Tue ### ### ### ### 640,649 0 ### ### 0.0
2014-Apr-07 Mon 2.53 2.54 2.47 2.5 334,176 ### ### ### 0.2
2014-Apr-04 Fri 2.45 2.49 2.45 2.48 394,026 973,244 81.8 81.8 0.2
2014-Apr-03 Thu 2.43 2.49 2.43 2.45 408,426 1,004,727 81.7 81.7 0.2
2014-Apr-02 Wed 2.28 ### 2.28 ### ### ### 0.0
2014-Apr-01 Tue ### ### 2.22 2.22 ### ### 0.2
2014-Mar-31 Mon 2.4 2.45 ### 2.4 355,280 ### 68.8 68.8 ###
2014-Mar-28 Fri ### 2.41 2.325 2.41 ### ### 0.2
2014-Mar-27 Thu ### ### ### ### 399,225 0 23.0 23.0 0.0
2014-Mar-26 Wed 2.46 2.47 2.43 2.44 26.8 26.8 0.2
2014-Mar-25 Tue 2.49 2.53 2.45 2.48 1,092,845 2,721,184 ### ### 0.2
2014-Mar-24 Mon 2.8 2.8 ### 2.72 1,101,422 ### 12.6 12.6 0.2
2014-Mar-21 Fri 2.86 ### 2.78 2.85 28.2 28.2 ###
2014-Mar-20 Thu 2.71 2.83 ### 2.81 3,311,854 4,686,273 94.9 94.9 ###
2014-Mar-19 Wed 2.82 2.875 2.75 2.86 2,673,181 7,518,321 ### ### 0.2
2014-Mar-18 Tue ### ### ### ### 81.9 81.9 0.0
2014-Mar-17 Mon ### ### ### ### 95.7 95.7 0.0
2014-Mar-14 Fri 2.79 2.81 2.76 2.8 ### ### 0.2
2014-Mar-13 Thu 2.71 2.76 ### 2.74 ### ### 0.2
2014-Mar-12 Wed ### 2.74 2.58 2.72 93.9 93.9 0.2
2014-Mar-11 Tue ### ### 2.56 ### 32.2 32.2 0.0
2014-Mar-10 Mon ### 2.71 ### ### ### ### 0.0
2014-Mar-07 Fri 2.79 2.79 2.73 2.74 359,627 992,570 ### ### 0.2
2014-Mar-06 Thu 2.8 2.8 2.76 2.77 ### ### 0.2
2014-Mar-05 Wed 2.77 2.8 2.76 2.8 448,188 ### ### ### 0.2
2014-Mar-04 Tue 2.77 2.81 2.76 2.77 ### ### 0.2
2014-Mar-03 Mon 2.73 2.79 ### 2.78 908,671 ### ### ### 0.2
2014-Feb-28 Fri 2.7 2.72 ### 2.72 80.4 80.4 0.2
2014-Feb-27 Thu ### ### ### ### 407,252 0 ### ### 0.0
2014-Feb-26 Wed 2.76 2.8 2.75 2.77 743,284 ### ### ### 0.2
2014-Feb-25 Tue 2.78 2.78 2.73 2.76 ### ### 0.2
2014-Feb-24 Mon ### 2.72 ### ### 728,072 990,177 ### ### 0.0
2014-Feb-21 Fri ### ### 2.59 ### 72.9 72.9 0.0
2014-Feb-20 Thu 2.51 2.59 2.51 2.54 1,557,029 3,970,423 ### ### ###
2014-Feb-19 Wed 2.54 ### 2.54 2.56 ### ### 0.2
2014-Feb-18 Tue ### ### 2.49 2.52 1,169,082 ### ### ### ###
2014-Feb-17 Mon 2.56 ### 2.56 2.59 1,064,988 1,363,184 ### ### 0.2
2014-Feb-14 Fri 2.5 2.51 ### 2.49 1,794,973 ### ### ### 0.2
2014-Feb-13 Thu 2.45 2.45 ### 2.44 27.1 27.1 0.2
2014-Feb-12 Wed 2.58 2.58 2.46 2.51 1,184,480 2,984,889 12.4 12.4 ###
2014-Feb-11 Tue 2.43 2.5 2.41 2.5 1,682,182 4,129,756 88.9 88.9 0.2
2014-Feb-10 Mon 2.24 ### 2.23 ### 690,056 ### 89.8 89.8 0.0
2014-Feb-07 Fri ### 2.2 ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 331,789 0 76.1 76.1 0.0
2014-Feb-05 Wed ### ### ### ### 77.5 77.5 0.0
2014-Feb-04 Tue ### ### ### ### 922,646 0 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 87.8 87.8 0.0
2014-Jan-31 Fri ### ### 2 ### 77.8 77.8 0.0
2014-Jan-30 Thu ### ### ### ### 24.0 24.0 0.0
2014-Jan-29 Wed ### ### 1.987 ### 26.3 26.3 0.0
2014-Jan-28 Tue ### ### ### ### 1,064,251 0 30.9 30.9 0.0
2014-Jan-24 Fri ### ### ### ### 1,946,551 0 ### ### 0.0
2014-Jan-23 Thu ### ### ### ### 889,028 0 11.9 11.9 0.0
2014-Jan-22 Wed 2 ### 1.955 ### ### ### 0.0
2014-Jan-21 Tue ### ### 1.827 ### ### ### 0.0
2014-Jan-20 Mon 1.89 ### 1.88 ### ### ### 0.0
2014-Jan-17 Fri 1.8 1.825 1.78 1.82 204,670 ### ### ### ###
2014-Jan-16 Thu ### ### 1.78 ### 83.9 83.9 0.0
2014-Jan-15 Wed 1.81 1.84 1.775 1.79 888,889 ### ### ### 0.1
2014-Jan-14 Tue 1.74 1.8 1.725 1.79 ### ### 0.1
2014-Jan-13 Mon ### 1.75 ### 1.725 685,378 ### ### ### ###
2014-Jan-10 Fri 1.625 1.645 1.59 ### ### ### 0.0
2014-Jan-09 Thu ### 1.655 1.625 ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### 1.655 1.675 774,746 ### 29.2 29.2 ###
2014-Jan-03 Fri 1.73 1.747 ### 1.7 ### ### ###
2014-Jan-02 Thu ### 1.75 ### 1.72 1,389,146 ### ### ### 0.1
2013-Dec-31 Tue 1.58 ### 1.58 1.59 722,188 570,528 ### ### ###
2013-Dec-30 Mon 1.58 ### 1.58 ### ### ### 0.0
2013-Dec-27 Fri 1.57 ### 1.555 ### 107,388 ### ### ### 0.0
2013-Dec-24 Tue 1.56 1.58 1.545 1.555 100,722 157,378 22.9 22.9 ###
2013-Dec-23 Mon ### ### 1.55 ### 1,010,878 ### ### ### 0.0
2013-Dec-20 Fri 1.585 ### 1.52 1.575 4,955,972 ### 23.6 23.6 0.1
2013-Dec-19 Thu ### 1.645 1.585 1.645 924,629 1,493,275 ### ### 0.1
2013-Dec-18 Wed ### ### ### ### 454,979 0 80.9 80.9 0.0
2013-Dec-17 Tue ### ### 1.642 1.655 1,237,679 ### ### ### 0.1
2013-Dec-16 Mon 1.655 ### 1.625 ### ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 1,042,381 0 ### ### 0.0
2013-Dec-12 Thu 1.575 1.655 1.57 ### 93.8 93.8 0.0
2013-Dec-11 Wed 1.56 ### 1.56 ### 2,110,328 1,646,055 ### ### 0.0
2013-Dec-10 Tue 1.56 ### 1.455 1.47 ### ### ###
2013-Dec-09 Mon ### ### 1.53 1.56 1,545,726 1,182,480 18.4 18.4 ###
2013-Dec-06 Fri 1.645 1.645 1.57 ### 1,899,545 ### 15.9 15.9 0.0
2013-Dec-05 Thu 1.75 1.75 ### ### 1,504,052 1,316,045 14.0 14.0 0.0
2013-Dec-04 Wed 1.72 1.725 ### ### ### ### 0.0
2013-Dec-03 Tue 1.76 1.76 1.71 1.73 ### ### ###
2013-Dec-02 Mon 1.83 1.845 ### 1.81 1,182,427 1,090,788 ### ### ###
2013-Nov-29 Fri ### 1.81 1.73 ### 1,248,050 2,209,048 71.9 71.9 0.0
2013-Nov-28 Thu 1.825 1.845 1.685 1.74 ### ### 0.1
2013-Nov-27 Wed 1.81 1.85 1.785 ### 1,416,643 2,574,748 80.1 80.1 0.0
2013-Nov-26 Tue ### 1.84 1.755 1.78 2,312,555 ### ### ### 0.1
2013-Nov-25 Mon 1.725 ### 1.677 ### 1,320,871 1,107,550 ### ### 0.0
2013-Nov-22 Fri ### 1.78 ### ### ### ### 0.0
2013-Nov-21 Thu 1.675 1.675 ### 1.625 ### ### ###
2013-Nov-20 Wed 1.75 1.755 1.725 1.745 ### ### 0.1
2013-Nov-19 Tue 1.755 1.775 1.71 1.755 76.9 76.9 0.1
2013-Nov-18 Mon ### ### ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 73.1 73.1 0.0
2013-Nov-14 Thu ### 1.925 1.875 ### 72.6 72.6 0.0
2013-Nov-13 Wed ### ### 1.84 1.87 1,857,350 ### 14.2 14.2 ###
2013-Nov-12 Tue ### ### 1.88 ### ### ### 0.0
2013-Nov-11 Mon 1.85 1.875 1.82 1.825 27.9 27.9 ###
2013-Nov-08 Fri 1.825 1.845 1.82 1.83 1,003,920 1,839,683 ### ### ###
2013-Nov-07 Thu 1.925 ### 1.775 ### 1,056,522 ### 6.2 6.2 0.0
2013-Nov-06 Wed 1.925 ### 1.882 1.925 924,443 ### 72.4 72.4 0.1
2013-Nov-05 Tue 1.83 ### ### ### 471,186 0 ### ### 0.0
2013-Nov-04 Mon 1.79 1.81 1.72 1.73 935,385 1,650,954 ### ### ###
2013-Nov-01 Fri ### ### ### 1.79 1,450,279 0 ### ### 0.1
2013-Oct-31 Thu 1.655 1.77 ### 1.74 ### ### 0.1
2013-Oct-30 Wed 1.47 1.525 1.445 ### 86.3 86.3 0.0
2013-Oct-29 Tue 1.48 1.48 1.445 1.47 347,645 ### 32.0 32.0 ###
2013-Oct-28 Mon 1.44 1.485 1.44 1.47 2,169,944 3,173,543 ### ### ###
2013-Oct-25 Fri 1.45 ### 1.4 1.425 17.7 17.7 ###
2013-Oct-24 Thu 1.42 1.42 ### 1.4 ### ### ###
2013-Oct-23 Wed 1.49 1.5 ### 1.44 2,707,545 2,030,658 ### ### 0.1
2013-Oct-22 Tue 1.445 1.445 1.4 ### 866,471 1,232,554 ### ### 0.0
2013-Oct-21 Mon ### 1.455 ### 1.445 469,856 341,820 ### ### ###
2013-Oct-18 Fri 1.43 1.45 1.42 1.425 498,445 ### ### ### ###
2013-Oct-17 Thu ### ### ### ### 388,478 0 ### ### 0.0
2013-Oct-16 Wed ### 1.355 ### 1.345 29.2 29.2 ###
2013-Oct-15 Tue ### ### ### ### 281,080 0 ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 12.0 12.0 0.0
2013-Oct-11 Fri ### ### ### 1.385 15.5 15.5 0.1
2013-Oct-10 Thu ### 1.44 ### ### ### ### 0.0
2013-Oct-09 Wed 1.45 1.47 1.43 1.44 345,588 ### 23.0 23.0 0.1
2013-Oct-08 Tue 1.53 1.545 1.48 ### 305,620 462,250 ### ### 0.0
2013-Oct-07 Mon 1.53 1.54 1.485 1.51 306,182 ### 26.5 26.5 0.1
2013-Oct-04 Fri 1.54 1.555 ### ### 215,820 ### ### ### 0.0
2013-Oct-03 Thu 1.57 1.575 ### 1.555 461,086 ### ### ### ###
2013-Oct-02 Wed 1.545 ### 1.5 1.56 337,671 253,253 81.2 81.2 ###
2013-Oct-01 Tue ### 1.647 1.58 1.58 12.2 12.2 0.1
2013-Sep-30 Mon ### ### 1.625 ### ### ### 0.0
2013-Sep-27 Fri ### ### 1.625 1.625 15.6 15.6 ###
2013-Sep-26 Thu ### ### ### ### ### ### 0.0
2013-Sep-25 Wed ### ### ### ### 396,487 0 69.8 69.8 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon 1.7 ### ### 1.685 583,844 0 ### ### ###
2013-Sep-20 Fri 1.89 ### 1.81 1.81 ### ### ###
2013-Sep-19 Thu ### ### 1.88 ### 925,954 ### ### ### 0.0
2013-Sep-18 Wed 1.73 1.73 1.675 ### 20.4 20.4 0.0
2013-Sep-17 Tue 1.74 1.755 ### 1.73 412,054 361,577 ### ### ###
2013-Sep-16 Mon 1.78 1.78 1.745 1.76 462,120 814,486 24.1 24.1 0.1
2013-Sep-13 Fri ### 1.73 ### 1.71 606,182 524,347 ### ### 0.1
2013-Sep-12 Thu 1.74 1.79 1.73 ### 801,071 1,409,884 83.4 83.4 0.0
2013-Sep-11 Wed 1.81 1.81 1.75 1.775 ### ### ###
2013-Sep-10 Tue ### ### 1.855 ### 900,173 ### ### ### 0.0
2013-Sep-09 Mon 1.81 ### ### ### 2,524,048 0 ### ### 0.0
2013-Sep-06 Fri 1.75 1.87 1.72 ### 1,060,378 1,903,378 ### ### 0.0
2013-Sep-05 Thu ### ### 1.76 ### 78.6 78.6 0.0
2013-Sep-04 Wed ### ### ### ### 613,322 0 ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 235,575 0 18.2 18.2 0.0
2013-Sep-02 Mon ### ### 1.955 ### 710,475 694,489 16.8 16.8 0.0
2013-Aug-30 Fri ### ### ### ### 851,680 0 89.5 89.5 0.0
2013-Aug-29 Thu ### ### ### 2 1,224,855 0 12.1 12.1 0.1
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue 2.2 2.24 ### ### 20.9 20.9 0.0
2013-Aug-26 Mon ### ### ### ### 1,180,858 0 77.3 77.3 0.0
2013-Aug-23 Fri ### ### ### ### 552,021 0 ### ### 0.0
2013-Aug-22 Thu ### 2.125 ### ### 21.9 21.9 0.0
2013-Aug-21 Wed ### ### ### ### 86.6 86.6 0.0
2013-Aug-20 Tue ### ### ### ### 511,358 0 73.7 73.7 0.0
2013-Aug-19 Mon ### ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 870,779 0 10.9 10.9 0.0
2013-Aug-15 Thu 2 ### ### 2 ### ### 0.1
2013-Aug-14 Wed 1.88 ### 1.85 1.885 927,983 858,384 ### ### 0.1
2013-Aug-13 Tue 1.84 1.885 ### ### 971,648 915,778 73.0 73.0 0.0
2013-Aug-12 Mon 1.685 1.74 1.655 1.725 79.1 79.1 ###
2013-Aug-09 Fri ### ### 1.575 ### 399,280 ### 26.9 26.9 0.0
2013-Aug-08 Thu 1.53 1.57 1.5 ### 67.9 67.9 0.0
2013-Aug-07 Wed ### 1.52 1.485 1.5 811,046 ### ### ### 0.1
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon ### ### 1.625 ### ### ### 0.0
2013-Aug-02 Fri 1.745 1.745 ### ### ### ### 0.0
2013-Aug-01 Thu 1.77 1.775 1.73 1.745 281,521 ### 22.5 22.5 0.1
2013-Jul-31 Wed 1.79 ### ### 1.78 ### ### 0.1
2013-Jul-30 Tue 1.74 ### ### 1.78 897,857 0 ### ### 0.1
2013-Jul-29 Mon 1.775 1.78 ### 1.72 356,588 ### ### ### 0.1
2013-Jul-26 Fri 1.76 ### ### 1.74 536,127 0 ### ### 0.1
2013-Jul-25 Thu ### 1.825 1.73 1.75 770,827 1,370,144 15.7 15.7 0.1
2013-Jul-24 Wed 1.755 1.855 1.75 1.8 ### ### 0.1
2013-Jul-23 Tue 1.76 ### ### 1.71 448,947 0 12.3 12.3 0.1
2013-Jul-22 Mon ### ### ### ### 873,970 0 82.6 82.6 0.0
2013-Jul-19 Fri ### ### 1.545 ### ### ### 0.0
2013-Jul-18 Thu 1.55 1.645 ### 1.59 728,387 ### 88.3 88.3 ###
2013-Jul-17 Wed 1.56 ### 1.555 1.575 75.9 75.9 0.1
2013-Jul-16 Tue 1.58 1.58 1.48 1.49 ### ### ###
2013-Jul-15 Mon ### ### ### 1.55 340,473 0 ### ### ###
2013-Jul-12 Fri 1.53 ### ### 1.555 81.3 81.3 ###
2013-Jul-11 Thu ### 1.51 ### 1.48 ### ### 0.1
2013-Jul-10 Wed ### ### 1.28 ### 349,387 ### 9.6 9.6 0.0
2013-Jul-09 Tue ### 1.355 ### 1.345 522,221 ### ### ### ###
2013-Jul-08 Mon ### 1.355 ### ### ### ### 0.0
2013-Jul-05 Fri ### 1.455 1.355 ### 765,359 1,075,329 84.0 84.0 0.0
2013-Jul-04 Thu 1.445 1.46 ### 1.43 ### ### 0.1
2013-Jul-03 Wed ### ### ### ### 896,423 0 ### ### 0.0
2013-Jul-02 Tue ### 1.48 1.28 1.42 1,753,826 2,420,279 ### ### ###
2013-Jul-01 Mon 1.25 ### 1.23 1.245 32.7 32.7 0.1
2013-Jun-28 Fri ### 1.225 ### 1.185 ### ### 0.1
2013-Jun-27 Thu ### 1.2 ### 1.155 1,615,675 ### ### ### 0.1
2013-Jun-26 Wed 1.22 ### ### ### 1,240,224 0 6.3 6.3 0.0
2013-Jun-25 Tue ### ### ### ### ### ### 0.0
2013-Jun-24 Mon ### ### 1.182 1.23 10.7 10.7 0.1
2013-Jun-21 Fri 1.29 1.325 1.255 ### 2,348,521 ### 79.0 79.0 0.0
2013-Jun-20 Thu 1.49 ### ### ### 1,313,389 0 6.5 6.5 0.0
2013-Jun-19 Wed 1.55 1.585 1.51 1.555 705,575 1,091,877 ### ### ###
2013-Jun-18 Tue ### 1.655 1.545 1.58 ### ### 0.1
2013-Jun-17 Mon ### 1.7 ### 1.685 413,424 ### ### ### ###
2013-Jun-14 Fri ### 1.71 ### 1.7 ### ### ###
2013-Jun-13 Thu ### ### 1.575 1.625 19.4 19.4 ###
2013-Jun-12 Wed 1.7 1.73 ### ### 776,551 ### 18.7 18.7 0.0
2013-Jun-11 Tue 1.83 1.83 ### 1.745 ### ### 0.1
2013-Jun-07 Fri ### ### 1.875 ### 451,870 423,628 23.0 23.0 0.0
2013-Jun-06 Thu ### 1.985 ### ### 83.0 83.0 0.0
2013-Jun-05 Wed 2 ### ### 2 ### ### 0.1
2013-Jun-04 Tue ### ### 2 ### 765,476 765,476 ### ### 0.0
2013-Jun-03 Mon 1.89 ### 1.875 ### 591,571 ### 91.0 91.0 0.0
2013-May-31 Fri ### ### ### ### 79.0 79.0 0.0
2013-May-30 Thu 1.875 1.89 1.825 1.85 807,877 ### 24.7 24.7 0.1
2013-May-29 Wed 1.8 1.855 1.785 1.8 882,540 1,606,222 ### ### 0.1
2013-May-28 Tue 1.77 1.78 1.725 1.775 1,023,045 1,792,886 ### ### ###
2013-May-27 Mon 1.77 ### ### ### 389,888 0 ### ### 0.0
2013-May-24 Fri 1.82 1.82 ### 1.775 713,557 ### 22.5 22.5 ###
2013-May-23 Thu 1.75 1.79 1.745 1.76 84.9 84.9 0.1
2013-May-22 Wed 1.79 1.83 1.76 1.79 ### ### 0.1
2013-May-21 Tue 1.83 1.845 1.79 1.82 32.2 32.2 ###
2013-May-20 Mon 1.75 1.785 1.73 1.75 577,789 ### 75.2 75.2 0.1
2013-May-17 Fri ### 1.87 1.81 1.83 ### ### ###
2013-May-16 Thu 1.86 ### 1.76 ### 1,001,971 ### 15.2 15.2 0.0
2013-May-15 Wed ### ### ### ### 227,141 0 ### ### 0.0
2013-May-14 Tue ### ### ### ### 175,888 0 ### ### 0.0
2013-May-13 Mon ### ### ### 2 ### ### 0.1
2013-May-10 Fri ### ### ### ### 324,245 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### 719,180 0 ### ### 0.0
2013-May-08 Wed ### 2.025 ### ### 539,778 546,525 ### ### 0.0
2013-May-07 Tue ### ### ### ### 452,420 0 26.7 26.7 0.0
2013-May-06 Mon ### ### ### ### 444,850 0 ### ### 0.0
2013-May-03 Fri ### ### 1.975 ### 23.8 23.8 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 763,674 0 ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 972,023 0 ### ### 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### 2.2 ### ### 26.3 26.3 0.0
2013-Apr-24 Wed ### ### ### 1.985 ### ### ###
2013-Apr-23 Tue ### ### 1.942 ### ### ### 0.0
2013-Apr-22 Mon ### 1.975 ### 1.955 71.7 71.7 ###
2013-Apr-19 Fri ### 1.845 ### 1.84 1,102,882 ### ### ### ###
2013-Apr-18 Thu 1.88 1.88 ### 1.71 5.9 5.9 0.1
2013-Apr-17 Wed ### ### 1.85 ### 811,889 ### ### ### 0.0
2013-Apr-16 Tue 1.985 ### ### ### 2,021,628 0 ### ### 0.0
2013-Apr-15 Mon 2.21 2.24 ### ### 1,081,029 1,210,752 20.1 20.1 0.0
2013-Apr-12 Fri ### 2.4 ### ### 25.5 25.5 0.0
2013-Apr-11 Thu 2.43 2.45 2.4 2.43 367,870 892,084 70.1 70.1 ###
2013-Apr-10 Wed 2.5 2.58 2.5 2.58 88.3 88.3 0.2
2013-Apr-09 Tue ### 2.47 ### 2.44 518,548 ### ### ### 0.2
2013-Apr-08 Mon ### 2.45 ### 2.4 ### ### ###
2013-Apr-05 Fri ### 2.345 2.27 ### 649,283 1,498,220 21.2 21.2 0.0
2013-Apr-04 Thu ### ### 2.26 ### 886,042 1,001,227 20.3 20.3 0.0
2013-Apr-03 Wed 2.53 2.53 2.46 2.5 30.8 30.8 0.2
2013-Apr-02 Tue 2.71 2.73 ### ### ### ### 0.0
2013-Mar-28 Thu 2.76 2.76 ### 2.72 20.4 20.4 0.2
2013-Mar-27 Wed 2.71 2.75 2.71 2.73 345,277 ### ### ### ###
2013-Mar-26 Tue ### 2.76 ### 2.73 984,845 1,359,086 ### ### ###
2013-Mar-25 Mon 2.75 2.77 ### ### 431,440 597,544 ### ### 0.0
2013-Mar-22 Fri 2.72 2.78 ### 2.75 1,294,784 1,799,749 ### ### ###
2013-Mar-21 Thu 2.47 2.54 2.47 2.52 689,089 ### 86.6 86.6 ###
2013-Mar-20 Wed 2.5 ### 2.46 2.47 ### ### ###
2013-Mar-19 Tue 2.58 ### 2.51 2.51 ### ### ###
2013-Mar-18 Mon 2.58 ### 2.485 2.5 1,760,774 ### 15.0 15.0 0.2
2013-Mar-15 Fri 2.52 2.55 2.49 2.51 ### ### ###
2013-Mar-14 Thu 2.5 ### 2.46 2.58 915,082 1,125,550 90.6 90.6 0.2
2013-Mar-13 Wed 2.55 ### 2.53 2.55 542,127 ### 75.2 75.2 0.2
2013-Mar-12 Tue 2.5 2.55 2.48 2.51 885,557 2,227,175 ### ### ###
2013-Mar-11 Mon 2.45 2.59 2.45 2.58 1,032,252 2,601,275 93.0 93.0 0.2
2013-Mar-08 Fri 2.5 2.52 2.46 2.48 22.7 22.7 0.2
2013-Mar-07 Thu 2.5 2.51 2.46 2.5 1,059,457 2,632,750 74.3 74.3 0.2
2013-Mar-06 Wed ### 2.4 ### ### 607,146 728,575 80.8 80.8 0.0
2013-Mar-05 Tue ### ### ### ### 584,874 0 22.8 22.8 0.0
2013-Mar-04 Mon ### ### ### ### 88.2 88.2 0.0
2013-Mar-01 Fri 2.26 ### 2.24 ### 839,749 ### 86.8 86.8 0.0
2013-Feb-28 Thu 2.46 2.46 2.27 ### 1,841,573 4,355,320 4.4 4.4 0.0
2013-Feb-27 Wed 2.49 2.55 2.43 2.45 ### ### 0.2
2013-Feb-26 Tue ### 2.47 ### 2.41 814,582 ### ### ### 0.2
2013-Feb-25 Mon ### 2.355 2.145 2.2 ### ### 0.2
2013-Feb-22 Fri 2.24 2.29 ### 2.27 1,360,941 1,558,277 ### ### 0.2
2013-Feb-21 Thu 2.23 2.25 ### ### 2,467,324 ### ### ### 0.0
2013-Feb-20 Wed 2.41 2.41 ### ### 14.1 14.1 0.0
2013-Feb-19 Tue 2.4 2.43 ### 2.41 74.7 74.7 0.2
2013-Feb-18 Mon 2.55 2.57 2.4 2.44 9.5 9.5 0.2
2013-Feb-15 Fri 2.5 ### 2.5 2.58 ### ### 0.2
2013-Feb-14 Thu 2.55 ### 2.49 2.53 647,449 806,074 25.1 25.1 ###
2013-Feb-13 Wed 2.56 2.56 2.53 2.54 652,127 ### 24.3 24.3 ###
2013-Feb-12 Tue 2.59 2.59 2.55 2.55 1,021,550 2,625,383 ### ### 0.2
2013-Feb-11 Mon ### ### ### ### 246,747 0 79.9 79.9 0.0
2013-Feb-08 Fri ### ### ### ### 68.6 68.6 0.0
2013-Feb-07 Thu ### ### 2.56 ### ### ### 0.0
2013-Feb-06 Wed ### ### 2.56 2.59 568,641 ### 22.3 22.3 0.2
2013-Feb-05 Tue ### ### ### ### 856,175 0 ### ### 0.0
2013-Feb-04 Mon ### ### ### ### 346,353 0 36.2 36.2 0.0
2013-Feb-01 Fri ### ### 2.59 ### 319,571 413,844 64.8 64.8 0.0
2013-Jan-31 Thu 2.54 2.655 2.54 ### 1,210,976 ### ### ### 0.0
2013-Jan-30 Wed 2.59 2.59 2.5 2.53 ### ### ###
2013-Jan-29 Tue ### ### 2.54 2.56 1,671,872 2,123,277 ### ### 0.2
2013-Jan-25 Fri ### 2.71 ### 2.7 643,448 871,872 77.4 77.4 0.2
2013-Jan-24 Thu ### 2.73 ### 2.72 ### ### 0.2
2013-Jan-23 Wed 2.77 2.79 2.73 2.76 1,405,245 3,878,476 ### ### 0.2
2013-Jan-22 Tue 2.75 2.79 ### 2.73 1,295,450 1,807,152 30.5 30.5 ###
2013-Jan-21 Mon 2.76 2.79 2.75 2.77 ### ### 0.2
2013-Jan-18 Fri 2.79 2.79 2.72 2.75 ### ### ###
2013-Jan-17 Thu 2.8 2.8 2.74 2.74 ### ### 0.2
2013-Jan-16 Wed 2.73 2.8 ### 2.8 ### ### 0.2
2013-Jan-15 Tue ### ### ### ### 73.5 73.5 0.0
2013-Jan-14 Mon 2.7 2.72 ### ### 564,351 ### ### ### 0.0
2013-Jan-11 Fri 2.75 2.76 ### ### 485,871 ### ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 799,483 0 ### ### 0.0
2013-Jan-09 Wed 2.76 2.8 ### ### ### ### 0.0
2013-Jan-08 Tue ### ### 2.54 2.58 666,145 ### ### ### 0.2
2013-Jan-07 Mon ### 2.71 2.58 2.58 732,479 ### ### ### 0.2
2013-Jan-04 Fri ### 2.72 ### ### ### ### 0.0
2013-Jan-03 Thu 2.75 2.79 2.75 2.78 ### ### 0.2
2013-Jan-02 Wed 2.8 2.8 ### 2.78 ### ### 0.2
2012-Dec-31 Mon ### 2.76 ### 2.76 91.7 91.7 0.2
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 2.71 2.71 ### ### ### ### 0.0
2012-Dec-24 Mon ### 2.71 ### ### 87.0 87.0 0.0
2012-Dec-21 Fri 2.55 ### 2.53 ### 1,777,888 2,249,028 ### ### 0.0
2012-Dec-20 Thu ### 2.71 ### 2.7 946,640 ### 89.2 89.2 0.2
2012-Dec-19 Wed ### 2.685 ### ### 28.8 28.8 0.0
2012-Dec-18 Tue 2.77 2.77 2.72 2.75 23.3 23.3 ###
2012-Dec-17 Mon 2.89 ### 2.77 2.79 952,343 ### ### ### ###
2012-Dec-14 Fri 2.88 ### 2.87 2.89 ### ### ###
2012-Dec-13 Thu 2.79 ### 2.78 2.8 72.5 72.5 0.2
2012-Dec-12 Wed 2.75 2.75 2.7 2.74 ### ### 0.2
2012-Dec-11 Tue 2.78 2.79 2.72 2.74 17.5 17.5 0.2
2012-Dec-10 Mon 2.87 ### 2.79 2.79 928,387 ### ### ### ###
2012-Dec-07 Fri 2.84 ### 2.84 2.87 999,943 ### ### ### ###


<< 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 2025-06-29 22:14:05 thru 2025-06-29 22:14:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000