Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Dec-30 02:57:27 AM AEDT

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

(PDN) PALADIN ENERGY LTD Daily Prices Page 7...

     Prev Section TOC    Company Info for PDN    Limits Next Section


Company Details for (PDN) PALADIN ENERGY LTD

Listing Code PDN
Listing Name PALADIN ENERGY LTD
GICS Sector Energy
ISIN Name PALADIN ENERGY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PDN8


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for PDN .. Tuesday 16th December 2025

PDN 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 ### 470 0.0
MAX ### 255,848,656 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (PDN) PALADIN ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jun-27 Mon 2.49 2.49 ### 2.41 ### ### 0.2
2011-Jun-24 Fri ### ### 2.53 2.56 10,022,527 ### ### ### 0.2
2011-Jun-23 Thu 2.49 ### 2.48 ### 13,573,628 ### 95.9 95.9 0.0
2011-Jun-22 Wed ### 2.48 ### 2.41 ### ### 0.2
2011-Jun-21 Tue ### ### 2.25 2.29 13.4 13.4 ###
2011-Jun-20 Mon 2.44 2.52 ### ### 9,449,747 11,906,681 ### ### 0.0
2011-Jun-17 Fri ### 2.48 ### 2.42 80.2 80.2 0.2
2011-Jun-16 Thu 2.44 2.44 ### ### 21,652,248 26,415,742 19.8 19.8 0.0
2011-Jun-15 Wed 2.59 ### 2.47 2.49 16,600,170 ### ### ### 0.2
2011-Jun-14 Tue ### 2.71 2.54 ### ### ### 0.0
2011-Jun-10 Fri 2.79 2.85 2.77 2.79 73.9 73.9 ###
2011-Jun-09 Thu 2.76 2.79 ### 2.71 ### ### ###
2011-Jun-08 Wed 2.89 ### 2.76 2.85 15,531,476 ### 26.1 26.1 ###
2011-Jun-07 Tue ### ### 2.87 ### 77.8 77.8 0.0
2011-Jun-06 Mon ### ### 2.89 ### 6,202,357 ### 81.9 81.9 0.0
2011-Jun-03 Fri ### ### ### ### 16.5 16.5 0.0
2011-Jun-02 Thu ### ### ### ### ### ### 0.0
2011-Jun-01 Wed ### 3.23 ### 3.2 86.5 86.5 0.2
2011-May-31 Tue ### 3.2 ### ### 70.3 70.3 0.0
2011-May-30 Mon 3.26 3.28 ### ### 5,436,148 8,915,282 ### ### 0.0
2011-May-27 Fri 3.23 3.28 ### 3.25 ### ### 0.2
2011-May-26 Thu ### 3.27 ### 3.25 6,927,585 ### ### ### 0.2
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 5,674,745 0 ### ### 0.0
2011-May-23 Mon ### 3.2 ### ### 5,953,927 9,526,283 35.0 35.0 0.0
2011-May-20 Fri 3.27 ### 3.22 3.23 5,171,175 ### ### ### ###
2011-May-19 Thu 3.24 3.28 3.21 3.23 28.2 28.2 ###
2011-May-18 Wed ### 3.23 ### ### 11,597,181 18,729,447 ### ### 0.0
2011-May-17 Tue ### 3.22 ### ### 9,437,727 15,194,740 ### ### 0.0
2011-May-16 Mon 3.2 3.23 ### ### 9,307,944 15,032,329 14.7 14.7 0.0
2011-May-13 Fri ### ### 3.27 3.29 ### ### ###
2011-May-12 Thu ### ### ### ### ### ### 0.0
2011-May-11 Wed 3.44 3.44 ### 3.44 68.4 68.4 0.2
2011-May-10 Tue 3.46 3.51 3.41 3.41 ### ### ###
2011-May-09 Mon ### 3.45 ### 3.41 6,066,689 ### 82.8 82.8 ###
2011-May-06 Fri ### ### 3.27 3.28 ### ### 0.2
2011-May-05 Thu ### 3.4 3.29 ### ### ### 0.0
2011-May-04 Wed ### 3.42 3.26 ### ### ### 0.0
2011-May-03 Tue ### 3.4 ### ### 11,825,143 20,102,743 ### ### 0.0
2011-May-02 Mon ### 3.43 3.21 3.25 ### ### 0.2
2011-Apr-29 Fri ### 3.44 3.27 ### 9,959,120 33,412,847 26.1 26.1 0.0
2011-Apr-28 Thu 3.54 3.59 ### 3.45 21.0 21.0 ###
2011-Apr-27 Wed ### ### 3.52 3.56 34.0 34.0 0.3
2011-Apr-21 Thu 3.7 3.72 ### ### 5,307,377 9,871,721 ### ### 0.0
2011-Apr-20 Wed 3.74 3.75 ### 3.7 ### ### 0.3
2011-Apr-19 Tue 3.75 3.75 ### 3.71 ### ### ###
2011-Apr-18 Mon 3.75 3.8 ### 3.8 ### ### ###
2011-Apr-15 Fri ### 3.72 3.58 ### 6,339,278 ### 79.4 79.4 0.0
2011-Apr-14 Thu 3.57 3.59 3.53 3.55 32.3 32.3 ###
2011-Apr-13 Wed 3.5 3.75 ### 3.58 ### ### 0.3
2011-Apr-12 Tue ### 3.7 3.52 3.53 14.7 14.7 0.3
2011-Apr-11 Mon 3.74 3.8 3.71 3.71 ### ### ###
2011-Apr-08 Fri 3.7 3.77 ### 3.74 5,580,677 10,519,576 73.6 73.6 0.3
2011-Apr-07 Thu 3.78 3.82 3.7 3.71 21.2 21.2 ###
2011-Apr-06 Wed ### ### 3.81 3.82 11.9 11.9 0.3
2011-Apr-05 Tue 3.85 ### 3.83 ### 11,004,047 21,072,750 ### ### 0.0
2011-Apr-04 Mon 3.74 3.81 3.72 3.79 6,637,140 ### ### ### ###
2011-Apr-01 Fri ### 3.7 ### ### ### ### 0.0
2011-Mar-31 Thu ### ### 3.59 ### 3,683,329 6,611,575 ### ### 0.0
2011-Mar-30 Wed ### ### 3.55 ### ### ### 0.0
2011-Mar-29 Tue ### ### 3.57 ### 7,826,459 13,970,229 ### ### 0.0
2011-Mar-28 Mon 3.79 3.79 3.72 3.75 ### ### 0.3
2011-Mar-25 Fri 3.78 3.87 3.73 3.85 77.8 77.8 0.3
2011-Mar-24 Thu 3.74 3.78 ### 3.71 22.4 22.4 ###
2011-Mar-23 Wed ### 3.7 3.57 ### 10,397,982 ### 72.0 72.0 0.0
2011-Mar-22 Tue 3.77 3.82 3.57 3.59 18,961,678 ### ### ### ###
2011-Mar-21 Mon 3.79 3.79 ### ### 11,980,945 ### 13.3 13.3 0.0
2011-Mar-18 Fri 3.53 3.7 3.44 ### 21,312,570 76,085,874 ### ### 0.0
2011-Mar-17 Thu 3.2 3.49 ### ### 36,778,623 ### ### ### 0.0
2011-Mar-16 Wed 3.51 3.81 3.51 3.7 29,721,523 108,780,774 ### ### 0.3
2011-Mar-15 Tue 3.83 3.88 3.23 3.26 35,720,940 126,987,941 ### ### 0.2
2011-Mar-14 Mon 4.27 ### 3.89 ### 8.4 8.4 0.0
2011-Mar-11 Fri 4.79 4.8 ### 4.73 25.9 25.9 0.3
2011-Mar-10 Thu 4.87 ### 4.81 4.83 51.1 51.1 0.3
2011-Mar-09 Wed ### ### ### 5 4,551,675 0 38.4 38.4 0.4
2011-Mar-08 Tue 4.89 ### 4.89 5 86.0 86.0 0.4
2011-Mar-07 Mon ### ### ### ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 70.2 70.2 0.0
2011-Mar-03 Thu 4.86 ### 4.84 4.87 2,180,557 5,276,947 67.3 67.3 0.3
2011-Mar-02 Wed ### ### 4.85 4.89 5,190,425 12,586,780 28.3 28.3 ###
2011-Mar-01 Tue 5 ### ### ### 31.6 31.6 0.0
2011-Feb-28 Mon ### ### ### ### 2,008,173 0 ### ### 0.0
2011-Feb-25 Fri ### ### 4.83 4.89 ### ### ###
2011-Feb-24 Thu 4.89 ### 4.85 ### 4,115,154 9,979,248 ### ### 0.0
2011-Feb-23 Wed 4.8 ### 4.8 4.82 3,472,075 8,332,980 ### ### 0.3
2011-Feb-22 Tue ### ### 4.87 4.88 ### ### 0.3
2011-Feb-21 Mon ### ### ### ### 3,583,652 0 ### ### 0.0
2011-Feb-18 Fri ### ### ### ### 2,627,028 0 ### ### 0.0
2011-Feb-17 Thu 5.21 5.25 ### ### 6,702,483 ### 17.0 17.0 0.0
2011-Feb-16 Wed ### ### 5.2 5.21 ### ### 0.4
2011-Feb-15 Tue ### 5.47 ### 5.41 ### ### ###
2011-Feb-14 Mon ### ### ### ### 2,454,746 0 67.1 67.1 0.0
2011-Feb-11 Fri ### ### ### ### 2,845,149 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed ### ### 5.26 5.28 36.5 36.5 0.4
2011-Feb-08 Tue 5.23 5.28 ### 5.23 5,192,029 13,706,956 71.2 71.2 ###
2011-Feb-07 Mon 5.24 5.26 ### 5.21 32.1 32.1 0.4
2011-Feb-04 Fri 5.2 5.28 ### 5.21 63.5 63.5 0.4
2011-Feb-03 Thu 5.47 5.49 5.27 ### ### ### 0.0
2011-Feb-02 Wed 5.45 5.51 5.41 5.44 ### ### 0.4
2011-Feb-01 Tue ### ### ### ### 83.7 83.7 0.0
2011-Jan-31 Mon 4.87 ### 4.87 4.89 ### ### ###
2011-Jan-28 Fri ### ### 4.77 4.83 7,537,059 17,975,885 ### ### 0.3
2011-Jan-27 Thu ### ### ### ### 7,835,782 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 28.0 28.0 0.0
2011-Jan-24 Mon ### ### ### ### 35.0 35.0 0.0
2011-Jan-21 Fri 5.4 5.43 ### ### 9,962,081 27,047,049 ### ### 0.0
2011-Jan-20 Thu 5.55 5.55 5.41 5.46 ### ### ###
2011-Jan-19 Wed 5.49 ### 5.46 5.57 5,587,647 15,254,276 74.9 74.9 0.4
2011-Jan-18 Tue ### ### 5.26 ### 66.0 66.0 0.0
2011-Jan-17 Mon 5.4 5.41 ### ### 1,446,471 ### ### ### 0.0
2011-Jan-14 Fri ### 5.41 5.29 5.41 2,414,849 12,919,442 63.9 63.9 ###
2011-Jan-13 Thu 5.4 5.48 ### ### 21.7 21.7 0.0
2011-Jan-12 Wed ### 5.2 ### 5.2 6,097,178 ### ### ### ###
2011-Jan-11 Tue ### 5 ### 5 ### ### 0.4
2011-Jan-10 Mon ### ### 5 ### 2,881,042 ### ### ### 0.0
2011-Jan-07 Fri ### ### 5 ### 4,232,549 10,581,372 73.3 73.3 0.0
2011-Jan-06 Thu ### ### ### ### 81.4 81.4 0.0
2011-Jan-05 Wed ### ### ### ### 3,148,983 0 ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 72.8 72.8 0.0
2010-Dec-31 Fri ### 5 ### ### 808,752 2,021,880 ### ### 0.0
2010-Dec-30 Thu ### 5 ### ### 27.9 27.9 0.0
2010-Dec-29 Wed ### ### ### ### 900,320 0 69.6 69.6 0.0
2010-Dec-24 Fri ### ### ### ### 567,224 0 ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 1,611,185 0 ### ### 0.0
2010-Dec-22 Wed ### ### ### ### 3,245,844 0 ### ### 0.0
2010-Dec-21 Tue 5 ### ### ### 29.4 29.4 0.0
2010-Dec-20 Mon ### ### ### ### 3,243,224 0 84.2 84.2 0.0
2010-Dec-17 Fri 5 ### ### ### 4,952,978 0 18.7 18.7 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### ### ### 0.0
2010-Dec-14 Tue ### ### 4.85 ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### ### ### 0.0
2010-Dec-10 Fri ### ### ### 5 30.5 30.5 0.4
2010-Dec-09 Thu ### ### ### ### 3,002,955 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### ### 6,231,644 0 ### ### 0.0
2010-Dec-07 Tue ### ### ### ### ### ### 0.0
2010-Dec-06 Mon ### ### ### ### 4,043,654 0 72.7 72.7 0.0
2010-Dec-03 Fri ### ### ### ### 4,446,926 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed ### 5 4.88 5 ### ### 0.4
2010-Nov-30 Tue ### ### 4.85 ### ### ### 0.0
2010-Nov-29 Mon ### 5 4.85 ### 28.9 28.9 0.0
2010-Nov-26 Fri 5 ### 4.89 ### 20.0 20.0 0.0
2010-Nov-25 Thu 4.77 4.88 4.75 4.86 83.2 83.2 0.3
2010-Nov-24 Wed ### ### 4.53 4.58 20.5 20.5 0.3
2010-Nov-23 Tue ### ### 4.55 ### ### ### 0.0
2010-Nov-22 Mon ### 4.7 ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu 4.48 4.59 4.44 4.57 ### ### ###
2010-Nov-17 Wed 4.4 4.44 ### ### 8,408,075 18,665,926 ### ### 0.0
2010-Nov-16 Tue ### 4.72 4.56 4.59 ### ### 0.3
2010-Nov-15 Mon ### 4.73 ### 4.71 5,033,828 ### 82.7 82.7 ###
2010-Nov-12 Fri 4.89 ### 4.75 4.83 ### ### 0.3
2010-Nov-11 Thu 4.73 4.84 4.72 4.82 4,812,986 23,006,073 ### ### 0.3
2010-Nov-10 Wed 4.75 4.88 ### ### 5,551,753 13,546,277 ### ### 0.0
2010-Nov-09 Tue 4.75 4.79 ### ### 5,901,527 14,134,157 22.8 22.8 0.0
2010-Nov-08 Mon ### 4.79 ### ### 8,907,244 21,332,849 ### ### 0.0
2010-Nov-05 Fri 4.4 4.5 ### 4.48 ### ### ###
2010-Nov-04 Thu ### ### 4.25 4.29 7,168,843 ### 26.7 26.7 ###
2010-Nov-03 Wed 4.24 ### ### 4.26 4,920,283 0 71.4 71.4 0.3
2010-Nov-02 Tue ### 4.2 ### ### 1,577,551 3,312,857 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### ### ### 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### 4.24 ### ### 11,569,578 ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### 80.5 80.5 0.0
2010-Oct-25 Mon 4.29 ### 4.22 4.24 6,271,357 ### 21.4 21.4 0.3
2010-Oct-22 Fri ### ### ### 4.22 ### ### ###
2010-Oct-21 Thu ### ### ### ### 3,813,188 0 27.3 27.3 0.0
2010-Oct-20 Wed 3.88 ### 3.84 ### 4,270,454 8,199,271 ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 8,016,827 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 5,704,740 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 12,826,677 0 ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### 3.79 ### 3.79 85.4 85.4 ###
2010-Oct-12 Tue 3.78 3.78 ### ### 4,990,228 ### ### ### 0.0
2010-Oct-11 Mon ### 3.8 ### 3.78 84.1 84.1 0.3
2010-Oct-08 Fri ### 3.7 ### ### 3,134,853 5,799,478 ### ### 0.0
2010-Oct-07 Thu ### 3.77 ### ### 65.8 65.8 0.0
2010-Oct-06 Wed 3.57 ### 3.53 ### 84.3 84.3 0.0
2010-Oct-05 Tue 3.56 3.56 3.46 3.52 6,017,576 ### ### ### ###
2010-Oct-04 Mon ### ### 3.56 3.58 15.6 15.6 0.3
2010-Oct-01 Fri 3.57 3.76 3.53 3.76 ### ### 0.3
2010-Sep-30 Thu ### ### 3.53 3.59 23.1 23.1 ###
2010-Sep-29 Wed 3.73 3.74 3.7 3.7 4,976,459 18,512,427 ### ### 0.3
2010-Sep-28 Tue 3.71 3.73 3.7 3.7 28.3 28.3 0.3
2010-Sep-27 Mon 3.76 3.77 3.7 3.72 ### ### 0.3
2010-Sep-24 Fri 3.7 3.73 ### ### ### ### 0.0
2010-Sep-23 Thu 3.71 3.75 3.71 3.75 ### ### 0.3
2010-Sep-22 Wed 3.76 3.78 3.74 3.75 31.1 31.1 0.3
2010-Sep-21 Tue 3.76 3.76 3.72 3.74 ### ### 0.3
2010-Sep-20 Mon 3.73 3.76 3.72 3.75 ### ### 0.3
2010-Sep-17 Fri 3.72 3.77 3.7 3.76 ### ### 0.3
2010-Sep-16 Thu 3.74 3.75 ### ### 26.4 26.4 0.0
2010-Sep-15 Wed 3.8 3.8 3.7 3.75 6,725,381 25,220,178 18.6 18.6 0.3
2010-Sep-14 Tue 3.83 3.86 3.81 3.82 3,251,351 ### 31.0 31.0 0.3
2010-Sep-13 Mon 3.8 3.84 3.78 3.81 69.2 69.2 0.3
2010-Sep-10 Fri 3.85 3.85 3.75 3.79 4,366,687 ### ### ### ###
2010-Sep-09 Thu 3.89 3.89 3.81 3.82 ### ### 0.3
2010-Sep-08 Wed 3.88 3.88 3.79 3.81 ### ### 0.3
2010-Sep-07 Tue 3.86 ### 3.83 ### 81.0 81.0 0.0
2010-Sep-06 Mon 3.89 ### 3.84 3.89 2,436,159 4,677,425 63.6 63.6 0.3
2010-Sep-03 Fri 3.86 3.87 3.84 3.87 3,278,229 12,637,572 ### ### ###
2010-Sep-02 Thu 3.89 ### 3.81 3.84 25.2 25.2 0.3
2010-Sep-01 Wed 3.77 3.83 3.73 3.8 65.1 65.1 ###
2010-Aug-31 Tue 3.73 3.77 3.71 3.71 29.9 29.9 ###
2010-Aug-30 Mon 3.75 3.82 3.75 3.79 ### ### ###
2010-Aug-27 Fri 3.72 3.76 ### 3.71 ### ### ###
2010-Aug-26 Thu 3.75 3.76 3.7 3.73 6,518,070 ### 27.6 27.6 ###
2010-Aug-25 Wed 3.8 3.82 3.71 3.74 25.1 25.1 0.3
2010-Aug-24 Tue 3.84 ### 3.81 3.86 ### ### 0.3
2010-Aug-23 Mon 3.87 ### 3.87 3.89 76.4 76.4 0.3
2010-Aug-20 Fri ### ### 3.85 3.87 2,901,125 ### ### ### ###
2010-Aug-19 Thu ### ### ### 4 2,099,883 0 79.3 79.3 0.3
2010-Aug-18 Wed ### ### ### ### 2,326,971 0 30.4 30.4 0.0
2010-Aug-17 Tue ### ### ### ### 2,797,087 0 78.7 78.7 0.0
2010-Aug-16 Mon 3.87 4 3.86 ### ### ### 0.0
2010-Aug-13 Fri 3.85 ### 3.85 ### 77.9 77.9 0.0
2010-Aug-12 Thu 3.85 3.88 3.8 3.84 3,407,087 ### 33.1 33.1 0.3
2010-Aug-11 Wed ### ### ### ### 3,548,748 0 ### ### 0.0
2010-Aug-10 Tue ### ### ### 4 3,628,970 0 39.7 39.7 0.3
2010-Aug-09 Mon 4 ### ### ### 2,692,670 0 62.5 62.5 0.0
2010-Aug-06 Fri ### ### ### 4 2,735,529 0 ### ### 0.3
2010-Aug-05 Thu 3.89 ### 3.84 ### 6,572,756 ### ### ### 0.0
2010-Aug-04 Wed 3.85 3.87 3.8 3.82 ### ### 0.3
2010-Aug-03 Tue ### ### 3.83 3.88 1,404,424 2,689,471 ### ### 0.3
2010-Aug-02 Mon 3.89 ### 3.86 3.87 1,355,387 ### ### ### ###
2010-Jul-30 Fri 3.85 3.87 3.81 3.85 ### ### 0.3
2010-Jul-29 Thu 3.89 ### 3.81 3.89 67.8 67.8 0.3
2010-Jul-28 Wed 3.85 ### 3.83 ### 79.2 79.2 0.0
2010-Jul-27 Tue 3.76 3.85 3.76 3.78 4,998,657 19,019,889 ### ### 0.3
2010-Jul-26 Mon 3.75 3.75 ### 3.7 20.9 20.9 0.3
2010-Jul-23 Fri ### ### ### ### 3,908,826 0 ### ### 0.0
2010-Jul-22 Thu 3.5 ### 3.5 3.54 79.5 79.5 0.3
2010-Jul-21 Wed 3.55 ### 3.46 3.54 30.9 30.9 0.3
2010-Jul-20 Tue 3.57 ### 3.49 3.58 ### ### 0.3
2010-Jul-19 Mon ### ### 3.54 ### 3,166,124 ### ### ### 0.0
2010-Jul-16 Fri 3.7 3.75 ### 3.73 ### ### ###
2010-Jul-15 Thu 3.75 3.75 ### ### 1,938,943 ### ### ### 0.0
2010-Jul-14 Wed 3.75 3.77 3.71 3.76 1,919,057 7,177,273 ### ### 0.3
2010-Jul-13 Tue 3.77 3.79 ### ### 19.0 19.0 0.0
2010-Jul-12 Mon ### 3.78 ### 3.74 2,900,580 ### ### ### 0.3
2010-Jul-09 Fri 3.56 3.7 3.56 ### 2,026,743 7,357,077 86.2 86.2 0.0
2010-Jul-08 Thu 3.56 3.56 3.5 3.55 2,924,553 10,323,672 29.6 29.6 ###
2010-Jul-07 Wed 3.49 3.51 3.44 3.46 2,182,174 7,583,054 ### ### 0.2
2010-Jul-06 Tue 3.4 3.51 ### 3.49 ### ### ###
2010-Jul-05 Mon 3.45 3.51 3.4 3.41 ### ### ###
2010-Jul-02 Fri 3.49 3.52 3.43 3.45 ### ### ###
2010-Jul-01 Thu 3.5 3.54 3.42 3.43 17.5 17.5 0.2
2010-Jun-30 Wed 3.57 3.59 3.52 3.59 68.4 68.4 ###
2010-Jun-29 Tue 3.7 3.76 ### ### 3,829,452 ### ### ### 0.0
2010-Jun-28 Mon 3.73 3.75 ### ### 3,087,321 5,788,726 ### ### 0.0
2010-Jun-25 Fri 3.77 3.83 3.75 3.76 3,459,453 13,111,326 36.9 36.9 0.3
2010-Jun-24 Thu 3.81 3.85 3.78 3.79 2,780,876 10,609,041 ### ### ###
2010-Jun-23 Wed 3.85 ### 3.78 3.79 3,867,523 ### ### ### ###
2010-Jun-22 Tue ### ### 3.87 ### 38.3 38.3 0.0
2010-Jun-21 Mon 4 ### ### ### ### ### 0.0
2010-Jun-18 Fri ### 4 ### 4 ### ### 0.3
2010-Jun-17 Thu ### ### ### ### 3,457,343 0 73.6 73.6 0.0
2010-Jun-16 Wed ### ### ### ### ### ### 0.0
2010-Jun-15 Tue ### ### 3.87 ### 78.0 78.0 0.0
2010-Jun-11 Fri ### ### ### ### ### ### 0.0
2010-Jun-10 Thu 3.76 3.87 3.75 3.84 3,367,741 ### 83.3 83.3 0.3
2010-Jun-09 Wed 3.74 3.83 3.72 3.78 5,200,371 ### 84.1 84.1 0.3
2010-Jun-08 Tue 3.76 3.86 3.73 3.77 4,483,779 17,015,941 ### ### ###
2010-Jun-07 Mon 3.78 3.84 3.73 3.77 ### ### ###
2010-Jun-04 Fri ### ### 3.87 3.89 2,303,187 ### 19.0 19.0 0.3
2010-Jun-03 Thu 3.89 ### 3.85 ### ### ### 0.0
2010-Jun-02 Wed ### ### 3.81 3.85 3,621,221 6,898,426 30.9 30.9 0.3
2010-Jun-01 Tue ### ### 3.82 3.89 ### ### 0.3
2010-May-31 Mon 3.86 ### 3.82 ### 4,825,086 ### 85.5 85.5 0.0
2010-May-28 Fri 3.86 3.88 3.78 3.87 3,636,546 13,927,971 ### ### ###
2010-May-27 Thu 3.71 3.83 ### 3.83 ### ### ###
2010-May-26 Wed 3.77 3.78 ### 3.74 5,221,785 9,869,173 ### ### 0.3
2010-May-25 Tue 3.73 3.77 ### ### 31.3 31.3 0.0
2010-May-24 Mon 3.7 3.79 ### 3.79 79.1 79.1 ###
2010-May-21 Fri ### 3.79 3.55 3.75 69.9 69.9 0.3
2010-May-20 Thu 3.87 ### 3.76 3.77 29.0 29.0 ###
2010-May-19 Wed 3.8 3.83 3.7 3.81 3,729,973 14,043,348 82.4 82.4 0.3
2010-May-18 Tue ### ### 3.8 3.86 5,271,026 10,014,949 29.7 29.7 0.3
2010-May-17 Mon ### ### 3.84 3.87 ### ### ###
2010-May-14 Fri ### ### ### ### 3,163,028 0 30.1 30.1 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 32.2 32.2 0.0
2010-May-11 Tue ### ### ### 4 49.0 49.0 0.3
2010-May-10 Mon 3.79 ### 3.75 ### ### ### 0.0
2010-May-07 Fri 3.58 3.84 3.55 3.7 74.1 74.1 0.3
2010-May-06 Thu 3.71 3.76 ### ### 7,154,172 13,449,843 ### ### 0.0
2010-May-05 Wed 3.75 3.81 ### 3.72 9,213,642 17,551,988 31.3 31.3 0.3
2010-May-04 Tue 3.86 ### 3.84 ### 5,458,281 ### 89.9 89.9 0.0
2010-May-03 Mon ### ### 3.8 3.85 5,652,950 ### 23.4 23.4 0.3
2010-Apr-30 Fri 3.72 ### ### 4 96.5 96.5 0.3
2010-Apr-29 Thu 3.73 3.77 ### ### 3,846,488 7,250,629 32.9 32.9 0.0
2010-Apr-28 Wed 3.76 3.79 3.72 3.76 69.0 69.0 0.3
2010-Apr-27 Tue 3.85 ### 3.84 3.86 76.6 76.6 0.3
2010-Apr-23 Fri 3.87 3.88 3.81 3.84 28.1 28.1 0.3
2010-Apr-22 Thu ### ### 3.87 ### 5,755,453 ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 73.0 73.0 0.0
2010-Apr-20 Tue ### ### ### ### 3,223,854 0 70.6 70.6 0.0
2010-Apr-19 Mon ### ### ### ### 31.5 31.5 0.0
2010-Apr-16 Fri ### ### ### ### 4,097,645 0 22.8 22.8 0.0
2010-Apr-15 Thu 4.2 4.21 ### ### 3,940,620 ### ### ### 0.0
2010-Apr-14 Wed ### 4.21 ### ### 4,634,245 9,755,085 ### ### 0.0
2010-Apr-13 Tue 4.22 4.27 ### ### 39.3 39.3 0.0
2010-Apr-12 Mon ### ### 4.28 ### 32.8 32.8 0.0
2010-Apr-09 Fri 4.22 ### ### ### 4,555,682 0 85.0 85.0 0.0
2010-Apr-08 Thu ### ### 4.24 4.27 ### ### ###
2010-Apr-07 Wed ### 4.4 ### ### 5,319,987 11,703,971 ### ### 0.0
2010-Apr-06 Tue ### 4.42 4.28 4.4 80.8 80.8 0.3
2010-Apr-01 Thu ### 4.24 ### 4.2 92.8 92.8 ###
2010-Mar-31 Wed ### ### ### ### 2,508,151 0 ### ### 0.0
2010-Mar-30 Tue ### ### ### 4 3,159,755 0 74.5 74.5 0.3
2010-Mar-29 Mon 3.88 ### 3.86 ### 85.1 85.1 0.0
2010-Mar-26 Fri ### ### 3.83 3.88 5,122,183 9,808,980 ### ### 0.3
2010-Mar-25 Thu ### ### ### ### 2,815,042 0 ### ### 0.0
2010-Mar-24 Wed ### ### ### ### 6,390,870 0 88.0 88.0 0.0
2010-Mar-23 Tue ### ### ### ### 4,869,847 0 14.3 14.3 0.0
2010-Mar-22 Mon ### 4 ### 4 ### ### 0.3
2010-Mar-19 Fri ### ### ### ### 81.7 81.7 0.0
2010-Mar-18 Thu ### ### ### ### 5,272,188 0 20.2 20.2 0.0
2010-Mar-17 Wed 3.85 ### 3.82 ### 8,146,446 ### 86.2 86.2 0.0
2010-Mar-16 Tue 3.73 3.81 3.71 3.8 4,641,389 17,451,622 85.0 85.0 ###
2010-Mar-15 Mon ### 3.73 ### ### ### ### 0.0
2010-Mar-12 Fri ### 3.72 ### 3.7 2,563,782 ### ### ### 0.3
2010-Mar-11 Thu ### 3.76 ### 3.72 3,385,185 6,364,147 79.5 79.5 0.3
2010-Mar-10 Wed 3.75 3.75 ### ### 5,678,944 10,648,020 ### ### 0.0
2010-Mar-09 Tue 3.72 3.82 3.72 3.78 4,800,959 ### ### ### 0.3
2010-Mar-08 Mon ### 3.75 3.59 3.74 89.6 89.6 0.3
2010-Mar-05 Fri ### ### 3.53 3.56 15.7 15.7 0.3
2010-Mar-04 Thu ### ### 3.59 ### 30.6 30.6 0.0
2010-Mar-03 Wed 3.72 3.76 ### 3.74 2,509,821 ### ### ### 0.3
2010-Mar-02 Tue 3.72 3.77 ### 3.72 75.1 75.1 0.3
2010-Mar-01 Mon ### 3.74 ### ### 85.0 85.0 0.0
2010-Feb-26 Fri ### ### 3.57 ### 6,059,185 10,815,645 ### ### 0.0
2010-Feb-25 Thu 3.77 3.83 ### ### 3,819,826 ### ### ### 0.0
2010-Feb-24 Wed 3.79 3.79 ### 3.71 19.0 19.0 ###
2010-Feb-23 Tue ### ### 3.88 ### 3,778,143 ### 78.7 78.7 0.0
2010-Feb-22 Mon ### ### 3.86 ### 3,127,823 ### 29.7 29.7 0.0
2010-Feb-19 Fri 3.85 3.89 3.82 3.84 ### ### 0.3
2010-Feb-18 Thu 3.84 3.84 3.73 3.75 ### ### 0.3
2010-Feb-17 Wed 3.59 3.71 3.59 ### 82.2 82.2 0.0
2010-Feb-16 Tue 3.52 3.53 3.44 3.46 22.7 22.7 0.2
2010-Feb-15 Mon 3.52 3.56 3.48 3.52 74.2 74.2 ###
2010-Feb-12 Fri 3.58 3.58 3.41 3.54 25.1 25.1 0.3
2010-Feb-11 Thu 3.52 ### 3.52 ### ### ### 0.0
2010-Feb-10 Wed 3.58 ### 3.48 3.51 4,045,427 7,039,042 ### ### ###
2010-Feb-09 Tue 3.52 3.55 3.48 3.49 5,518,647 19,398,044 ### ### ###
2010-Feb-08 Mon 3.56 ### 3.51 3.53 5,491,344 ### 30.2 30.2 0.3
2010-Feb-05 Fri 3.59 ### 3.5 3.52 26.7 26.7 ###
2010-Feb-04 Thu 3.74 3.81 3.7 3.77 2,836,077 ### ### ### ###
2010-Feb-03 Wed 3.81 3.84 3.75 3.79 3,700,725 14,044,251 ### ### ###
2010-Feb-02 Tue 3.73 3.82 3.7 3.78 4,055,681 ### 70.0 70.0 0.3
2010-Feb-01 Mon ### 3.86 3.59 ### ### ### 0.0
2010-Jan-29 Fri ### 3.7 3.58 ### 80.2 80.2 0.0
2010-Jan-28 Thu 3.71 3.78 ### 3.72 ### ### 0.3
2010-Jan-27 Wed 3.8 3.81 3.46 3.71 29.9 29.9 ###
2010-Jan-25 Mon 3.83 ### 3.82 3.88 3,741,077 7,145,457 71.8 71.8 0.3
2010-Jan-22 Fri 3.88 4 3.8 ### 7,973,882 ### ### ### 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 2,667,643 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 3,862,785 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 3,314,347 0 70.9 70.9 0.0
2010-Jan-15 Fri 4.22 4.25 ### ### 3,346,171 ### 17.2 17.2 0.0
2010-Jan-14 Thu ### 4.24 ### ### ### ### 0.0
2010-Jan-13 Wed ### 4.21 ### ### 2,432,027 ### ### ### 0.0
2010-Jan-12 Tue ### ### 4.23 4.25 3,757,223 7,946,526 ### ### ###
2010-Jan-11 Mon ### 4.42 ### 4.41 1,476,487 ### ### ### ###
2010-Jan-08 Fri ### 4.44 ### ### 77.2 77.2 0.0
2010-Jan-07 Thu ### ### 4.28 ### 27.3 27.3 0.0
2010-Jan-06 Wed ### ### ### ### 3,010,842 0 22.5 22.5 0.0
2010-Jan-05 Tue ### 4.47 ### 4.46 ### ### 0.3
2010-Jan-04 Mon ### 4.27 ### 4.27 ### ### ###
2009-Dec-31 Thu 4.2 4.24 ### ### 1,437,774 3,048,080 ### ### 0.0
2009-Dec-30 Wed ### 4.21 ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 71.8 71.8 0.0
2009-Dec-24 Thu ### ### ### ### 22.1 22.1 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 3,161,554 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 2,005,983 0 37.0 37.0 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 23.7 23.7 0.0
2009-Dec-15 Tue 3.8 ### 3.79 ### 5,389,883 10,213,828 95.4 95.4 0.0
2009-Dec-14 Mon 3.81 3.81 3.72 3.8 6,822,345 25,686,128 ### ### ###
2009-Dec-11 Fri ### ### 3.83 3.86 22.5 22.5 0.3
2009-Dec-10 Thu ### ### ### ### 5,320,521 0 39.3 39.3 0.0
2009-Dec-09 Wed ### ### ### ### 2,695,686 0 34.8 34.8 0.0
2009-Dec-08 Tue ### ### ### ### 2,328,374 0 39.3 39.3 0.0
2009-Dec-07 Mon ### ### ### ### 3,115,641 0 21.1 21.1 0.0
2009-Dec-04 Fri ### 4.22 ### ### ### ### 0.0
2009-Dec-03 Thu ### 4.22 ### ### 2,841,256 5,995,050 72.0 72.0 0.0
2009-Dec-02 Wed 4.2 4.23 ### 4.2 3,681,245 ### 69.2 69.2 ###
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 4,538,654 0 ### ### 0.0
2009-Nov-27 Fri ### ### ### ### ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 2,921,142 0 40.2 40.2 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 41.4 41.4 0.0
2009-Nov-23 Mon 4.24 4.25 ### ### 1,872,642 ### ### ### 0.0
2009-Nov-20 Fri ### 4.23 ### 4.22 2,734,555 5,783,583 76.4 76.4 ###
2009-Nov-19 Thu 4.4 4.4 4.2 4.23 10.2 10.2 0.3
2009-Nov-18 Wed 4.42 4.44 ### 4.4 35.8 35.8 0.3
2009-Nov-17 Tue ### 4.5 ### 4.42 7,112,756 ### ### ### 0.3
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 4,121,723 0 ### ### 0.0
2009-Nov-12 Thu 4.23 4.27 4.22 4.23 2,493,054 ### 74.2 74.2 0.3
2009-Nov-11 Wed 4.26 4.26 4.21 4.24 3,129,784 ### 33.4 33.4 0.3
2009-Nov-10 Tue 4.26 ### 4.26 4.27 4,268,073 ### 71.0 71.0 ###
2009-Nov-09 Mon ### 4.22 ### ### 3,534,272 ### ### ### 0.0
2009-Nov-06 Fri ### ### ### ### ### ### 0.0
2009-Nov-05 Thu ### 4.2 ### ### 4,521,174 ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 7,110,976 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 7,317,870 0 77.5 77.5 0.0
2009-Oct-30 Fri ### ### ### ### 9.8 9.8 0.0
2009-Oct-29 Thu ### ### 4.26 4.28 ### ### 0.3
2009-Oct-28 Wed 4.5 4.56 4.47 4.5 3,095,176 ### ### ### ###
2009-Oct-27 Tue ### ### 4.57 4.59 3,737,128 ### 34.1 34.1 0.3
2009-Oct-26 Mon 4.73 4.77 ### 4.77 ### ### ###
2009-Oct-23 Fri ### ### 4.81 4.82 ### ### 0.3
2009-Oct-22 Thu 4.85 ### 4.78 ### 76.7 76.7 0.0
2009-Oct-21 Wed ### ### ### ### 9,683,028 0 26.1 26.1 0.0
2009-Oct-20 Tue 4.84 4.85 4.78 4.8 3,692,876 ### 29.0 29.0 0.3
2009-Oct-19 Mon 4.77 4.8 ### 4.8 75.6 75.6 0.3
2009-Oct-16 Fri 4.82 4.85 4.78 4.81 ### ### ###
2009-Oct-15 Thu 4.88 4.89 4.75 4.81 2,950,645 ### 27.7 27.7 ###
2009-Oct-14 Wed 4.78 4.88 4.77 4.82 ### ### 0.3
2009-Oct-13 Tue 4.75 4.8 4.72 4.76 3,042,044 14,480,129 67.0 67.0 ###
2009-Oct-12 Mon 4.77 4.77 ### ### 3,294,673 ### ### ### 0.0
2009-Oct-09 Fri 4.85 4.89 4.77 4.79 ### ### 0.3
2009-Oct-07 Wed ### 4.5 ### 4.48 85.9 85.9 ###
2009-Oct-06 Tue 4.29 ### 4.22 4.24 4,001,543 8,443,255 33.0 33.0 0.3
2009-Oct-05 Mon ### ### ### 4.24 ### ### 0.3
2009-Oct-02 Fri 4.4 4.4 ### ### ### ### 0.0
2009-Oct-01 Thu 4.52 4.55 4.48 4.51 38.4 38.4 0.3
2009-Sep-30 Wed 4.45 4.5 4.44 4.5 75.1 75.1 ###
2009-Sep-29 Tue 4.54 4.58 4.44 4.46 24.1 24.1 0.3
2009-Sep-28 Mon 4.46 4.47 4.41 4.46 3,933,759 17,465,889 ### ### 0.3
2009-Sep-25 Fri 4.5 4.51 4.42 4.49 4,639,780 ### 35.2 35.2 ###
2009-Sep-24 Thu 4.56 ### 4.53 4.58 3,380,784 7,657,475 ### ### 0.3
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue 4.58 ### 4.54 4.56 ### ### 0.3
2009-Sep-21 Mon ### ### 4.59 ### 36.5 36.5 0.0
2009-Sep-18 Fri ### 4.73 4.58 ### 7,072,426 32,922,143 ### ### 0.0
2009-Sep-17 Thu 4.57 4.74 4.56 ### 14,774,280 ### ### ### 0.0
2009-Sep-16 Wed 4.53 4.54 4.48 4.49 6,673,549 ### 22.9 22.9 ###
2009-Sep-15 Tue 4.5 4.52 4.46 4.48 36.9 36.9 ###
2009-Sep-14 Mon 4.53 4.54 4.43 4.46 32.8 32.8 0.3
2009-Sep-11 Fri 4.73 4.73 4.57 4.57 11.9 11.9 ###
2009-Sep-10 Thu 4.7 4.82 ### 4.75 69.6 69.6 ###
2009-Sep-09 Wed ### ### ### ### 71.1 71.1 0.0
2009-Sep-08 Tue ### ### ### ### 90.3 90.3 0.0
2009-Sep-07 Mon 4.53 ### 4.46 ### ### ### 0.0
2009-Sep-04 Fri 4.58 4.59 4.45 4.45 ### ### 0.3
2009-Sep-03 Thu 4.55 4.56 4.41 4.51 2,836,570 ### ### ### 0.3
2009-Sep-02 Wed 4.55 4.59 4.49 4.55 6,485,380 29,443,625 ### ### 0.3
2009-Sep-01 Tue ### 4.85 ### 4.85 4,896,055 ### ### ### ###
2009-Aug-31 Mon ### ### 4.57 ### 2,422,827 5,536,159 72.3 72.3 0.0
2009-Aug-28 Fri 4.5 4.57 4.47 4.57 1,679,154 7,589,776 ### ### ###
2009-Aug-27 Thu 4.54 4.58 4.47 4.48 ### ### ###
2009-Aug-26 Wed 4.53 ### 4.48 ### 3,171,521 ### ### ### 0.0
2009-Aug-25 Tue ### ### 4.56 ### 2,098,140 4,783,759 32.2 32.2 0.0
2009-Aug-24 Mon 4.5 ### 4.46 ### 2,581,582 5,756,927 ### ### 0.0
2009-Aug-21 Fri 4.49 4.5 4.4 4.44 1,489,959 ### ### ### 0.3
2009-Aug-20 Thu ### ### 4.42 4.43 15.2 15.2 ###
2009-Aug-19 Wed 4.51 4.58 4.48 4.51 2,871,788 ### ### ### 0.3
2009-Aug-18 Tue 4.41 4.5 4.4 4.45 1,380,887 6,144,947 74.7 74.7 0.3
2009-Aug-17 Mon 4.56 ### 4.5 4.51 34.7 34.7 0.3
2009-Aug-14 Fri ### 4.75 4.59 ### 2,839,870 ### ### ### 0.0
2009-Aug-13 Thu 4.46 4.54 4.46 4.54 1,967,629 ### 71.1 71.1 0.3
2009-Aug-12 Wed ### 4.41 ### ### ### ### 0.0
2009-Aug-11 Tue 4.42 4.46 ### 4.44 68.0 68.0 0.3
2009-Aug-10 Mon 4.55 ### 4.5 4.56 2,951,343 6,640,521 ### ### 0.3
2009-Aug-07 Fri 4.56 ### 4.52 4.58 ### ### 0.3
2009-Aug-06 Thu ### ### 4.54 4.56 ### ### 0.3
2009-Aug-05 Wed 4.74 4.76 ### ### 3,146,873 7,489,557 33.4 33.4 0.0
2009-Aug-04 Tue 4.71 4.85 4.71 4.78 4,516,882 ### ### ### ###
2009-Aug-03 Mon 4.54 ### 4.43 ### ### ### 0.0
2009-Jul-31 Fri ### ### 4.56 4.56 19.6 19.6 0.3
2009-Jul-30 Thu 4.7 4.71 ### ### 23.5 23.5 0.0
2009-Jul-29 Wed 4.86 4.87 4.74 4.79 ### ### 0.3
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 29.7 29.7 0.0
2009-Jul-23 Thu 4.82 ### 4.8 4.86 ### ### 0.3
2009-Jul-22 Wed ### ### 4.81 4.86 1,695,289 4,077,170 ### ### 0.3
2009-Jul-21 Tue ### ### ### ### 2,573,359 0 ### ### 0.0
2009-Jul-20 Mon 4.85 ### 4.77 ### 80.6 80.6 0.0
2009-Jul-17 Fri 4.87 4.87 4.73 4.77 1,793,783 8,610,158 ### ### ###
2009-Jul-16 Thu 4.74 4.8 4.71 4.77 ### ### ###
2009-Jul-15 Wed 4.53 ### 4.5 4.59 ### ### 0.3
2009-Jul-14 Tue 4.45 4.53 4.42 4.49 ### ### ###
2009-Jul-13 Mon ### 4.44 ### ### ### ### 0.0
2009-Jul-10 Fri 4.48 4.54 ### 4.4 ### ### 0.3
2009-Jul-09 Thu ### 4.48 4.2 4.45 86.5 86.5 0.3
2009-Jul-08 Wed 4.2 4.41 ### ### 5,298,343 11,682,846 91.8 91.8 0.0
2009-Jul-07 Tue 4.45 4.47 ### ### ### ### 0.0
2009-Jul-06 Mon 4.72 4.73 4.53 ### 23.3 23.3 0.0
2009-Jul-03 Fri 4.82 4.85 4.71 4.73 15.9 15.9 0.3
2009-Jul-02 Thu 5 ### ### ### 1,900,822 0 29.4 29.4 0.0
2009-Jul-01 Wed 5 ### ### ### ### ### 0.0
2009-Jun-30 Tue 4.85 5 4.84 ### 3,947,025 ### ### ### 0.0
2009-Jun-29 Mon 4.8 4.84 ### 4.75 3,421,778 ### ### ### ###
2009-Jun-26 Fri 4.8 4.89 4.78 4.83 3,069,375 14,840,428 ### ### 0.3
2009-Jun-25 Thu ### 4.76 4.59 4.7 4,178,583 19,534,875 78.9 78.9 0.3
2009-Jun-24 Wed 4.4 4.43 4.28 4.41 2,490,740 10,847,172 ### ### ###
2009-Jun-23 Tue ### ### 4.28 ### 3,180,026 6,805,255 43.0 43.0 0.0
2009-Jun-22 Mon 4.49 4.7 4.46 4.7 ### ### 0.3
2009-Jun-19 Fri 4.56 ### ### ### ### ### 0.0
2009-Jun-18 Thu 4.79 4.79 4.49 4.54 11.3 11.3 0.3
2009-Jun-17 Wed 4.7 ### 4.58 ### 94.4 94.4 0.0
2009-Jun-16 Tue ### ### 4.82 4.85 24.9 24.9 ###
2009-Jun-15 Mon 5.26 5.28 ### 5.2 33.7 33.7 ###
2009-Jun-12 Fri 5.25 ### 5.2 ### 2,156,946 5,608,059 71.2 71.2 0.0
2009-Jun-11 Thu ### 5.29 ### ### ### ### 0.0
2009-Jun-10 Wed ### ### 5 ### 4,300,747 ### 30.9 30.9 0.0
2009-Jun-09 Tue 5.2 5.22 ### 5 4,066,156 ### 17.2 17.2 0.4
2009-Jun-05 Fri 5.25 ### 5.2 5.24 35.5 35.5 0.4
2009-Jun-04 Thu ### 5.22 ### ### 35.7 35.7 0.0
2009-Jun-03 Wed 5.43 5.52 ### 5.47 ### ### ###
2009-Jun-02 Tue ### 5.51 ### 5.43 ### ### 0.4
2009-Jun-01 Mon ### 5.27 ### 5.25 77.2 77.2 0.4
2009-May-29 Fri ### 5.23 ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 5,668,776 0 ### ### 0.0
2009-May-27 Wed ### ### ### ### 5,452,473 0 70.9 70.9 0.0
2009-May-26 Tue ### ### ### ### 86.8 86.8 0.0
2009-May-25 Mon 5 ### 4.88 ### 4,904,624 11,967,282 ### ### 0.0
2009-May-22 Fri 4.8 ### 4.8 ### ### ### 0.0
2009-May-21 Thu ### ### 4.83 ### 73.1 73.1 0.0
2009-May-20 Wed ### ### 4.78 ### 6,113,244 14,610,653 ### ### 0.0
2009-May-19 Tue 4.75 ### 4.71 4.87 85.1 85.1 0.3
2009-May-18 Mon 4.71 4.74 4.53 ### ### ### 0.0
2009-May-15 Fri ### 4.84 ### 4.73 6,626,328 ### ### ### 0.3
2009-May-14 Thu ### 4.8 4.53 4.54 ### ### 0.3
2009-May-13 Wed ### 4.8 ### 4.76 76.3 76.3 ###
2009-May-12 Tue 4.54 4.7 4.53 4.7 ### ### 0.3
2009-May-11 Mon ### ### 4.52 4.57 1,883,526 ### ### ### ###
2009-May-08 Fri 4.45 4.59 ### 4.57 1,900,787 ### 75.6 75.6 ###
2009-May-07 Thu 4.51 4.56 4.47 4.5 27.9 27.9 ###
2009-May-06 Wed 4.41 4.51 4.41 4.45 1,991,944 8,884,070 ### ### 0.3
2009-May-05 Tue ### ### 4.51 4.57 2,003,741 ### 27.3 27.3 ###
2009-May-04 Mon 4.47 4.54 4.41 4.54 3,627,745 16,234,158 68.3 68.3 0.3
2009-May-01 Fri 4.4 4.4 4.21 4.24 6,272,526 27,003,224 13.8 13.8 0.3
2009-Apr-30 Thu 4.73 4.82 ### ### 4,668,529 11,251,154 17.5 17.5 0.0
2009-Apr-29 Wed 4.55 ### 4.48 ### 3,307,079 7,407,856 ### ### 0.0
2009-Apr-28 Tue ### 4.44 ### ### 70.6 70.6 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### 4.2 4 ### 4,665,073 ### ### ### 0.0
2009-Apr-23 Thu ### 4.48 4.28 ### 68.4 68.4 0.0
2009-Apr-22 Wed ### ### ### ### 74.3 74.3 0.0
2009-Apr-21 Tue 3.85 ### 3.85 ### 79.7 79.7 0.0
2009-Apr-20 Mon ### ### ### ### 4,901,722 0 87.8 87.8 0.0
2009-Apr-17 Fri 3.8 3.89 3.71 3.72 23.4 23.4 0.3
2009-Apr-16 Thu 3.55 3.74 3.55 ### ### ### 0.0
2009-Apr-15 Wed 3.53 ### 3.47 3.49 4,085,982 7,089,178 ### ### ###
2009-Apr-14 Tue ### ### 3.46 3.54 ### ### 0.3
2009-Apr-09 Thu 3.54 ### 3.5 ### 2,589,774 ### ### ### 0.0
2009-Apr-08 Wed ### ### 3.53 3.58 3,553,524 ### 32.9 32.9 0.3
2009-Apr-07 Tue 3.73 3.84 ### 3.79 1,944,620 3,733,670 82.8 82.8 ###
2009-Apr-06 Mon 3.75 3.88 3.74 3.84 77.5 77.5 0.3
2009-Apr-03 Fri ### 3.73 ### 3.72 ### ### 0.3
2009-Apr-02 Thu 3.55 ### 3.48 ### ### ### 0.0
2009-Apr-01 Wed 3.42 3.48 ### 3.46 ### ### 0.2
2009-Mar-31 Tue 3.42 3.45 ### 3.4 3,696,945 ### ### ### 0.2
2009-Mar-30 Mon 3.55 3.58 3.46 3.5 1,294,258 4,555,788 ### ### 0.3
2009-Mar-27 Fri ### ### 3.48 3.57 15.8 15.8 0.3
2009-Mar-26 Thu 3.54 ### 3.5 3.58 68.0 68.0 0.3
2009-Mar-25 Wed ### 3.44 ### 3.43 77.2 77.2 0.2
2009-Mar-24 Tue 3.49 3.55 ### ### 2,787,221 ### 16.4 16.4 0.0
2009-Mar-23 Mon ### 3.49 3.24 3.47 2,843,352 9,567,879 88.3 88.3 0.2
2009-Mar-20 Fri 3.53 3.55 ### ### 3,725,243 ### ### ### 0.0
2009-Mar-19 Thu ### 3.55 ### 3.5 ### ### 0.3
2009-Mar-18 Wed 3.57 ### 3.24 3.28 6.4 6.4 0.2
2009-Mar-17 Tue 3.2 3.5 ### 3.48 6,474,187 11,329,827 ### ### 0.2
2009-Mar-16 Mon ### 3.22 ### ### ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 5,303,857 0 81.5 81.5 0.0
2009-Mar-12 Thu ### ### 2.83 2.88 21.2 21.2 0.2
2009-Mar-11 Wed ### ### 2.89 ### ### ### 0.0
2009-Mar-10 Tue 2.83 ### 2.82 ### ### ### 0.0
2009-Mar-09 Mon 2.86 ### 2.81 2.83 1,196,789 1,681,488 28.3 28.3 0.2
2009-Mar-06 Fri 2.77 2.84 2.73 2.83 2,752,676 ### 81.9 81.9 0.2
2009-Mar-05 Thu 2.81 2.84 2.76 2.78 1,842,872 5,160,041 ### ### 0.2
2009-Mar-04 Wed 2.74 2.81 ### 2.72 30.2 30.2 0.2
2009-Mar-03 Tue 2.77 2.77 2.72 2.74 2,279,880 6,258,270 29.5 29.5 0.2
2009-Mar-02 Mon ### ### 2.83 2.87 34.3 34.3 ###
2009-Feb-27 Fri 2.88 ### 2.81 3 5,559,272 7,810,777 ### ### 0.2
2009-Feb-26 Thu 2.78 2.86 2.75 2.75 2,696,742 ### ### ### ###
2009-Feb-25 Wed 2.81 2.87 2.72 2.74 23.6 23.6 0.2
2009-Feb-24 Tue 2.78 2.8 2.71 2.75 ### ### ###
2009-Feb-23 Mon ### ### 2.86 2.88 ### ### 0.2
2009-Feb-20 Fri ### 3.2 ### ### 2,676,447 ### ### ### 0.0
2009-Feb-19 Thu ### 3.22 ### ### 5,035,076 8,106,472 ### ### 0.0
2009-Feb-18 Wed ### ### ### ### 3,951,471 0 ### ### 0.0
2009-Feb-17 Tue ### 3.24 ### ### ### ### 0.0
2009-Feb-16 Mon ### 3.21 ### 3.2 ### ### 0.2
2009-Feb-13 Fri 3.2 3.27 3 ### ### ### 0.0
2009-Feb-12 Thu ### ### 3.22 3.23 ### ### ###
2009-Feb-11 Wed 3.24 ### 3.24 ### 76.7 76.7 0.0
2009-Feb-10 Tue ### 3.25 ### 3.2 2,769,145 ### 76.8 76.8 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-12-30 02:57:27 thru 2025-12-30 02:57:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000