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

Currently Wed 24-Apr-24 06:44:37 AM AEST

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

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

(PRG) PRL GLOBAL LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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 0.0
MAX 6.47 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jan-10 Mon ### 1.7 ### ### ### ### 0.0
2011-Jan-07 Fri ### 1.7 ### ### 81,247 69,059 ### ### 0.0
2011-Jan-06 Thu ### 1.71 ### 1.71 178,481 ### 84.4 84.4 0.1
2011-Jan-05 Wed ### 1.7 ### ### 107,376 ### ### ### 0.0
2011-Jan-04 Tue 1.72 1.73 ### 1.71 ### ### 0.1
2010-Dec-31 Fri 1.745 1.745 1.72 1.73 22.4 22.4 ###
2010-Dec-30 Thu ### ### ### 1.745 71.1 71.1 0.1
2010-Dec-29 Wed 1.7 1.745 1.7 ### 81.3 81.3 0.0
2010-Dec-24 Fri ### 1.7 ### 1.7 84.3 84.3 ###
2010-Dec-23 Thu ### ### 1.645 ### 155,587 127,970 20.0 20.0 0.0
2010-Dec-22 Wed ### ### 1.585 ### ### ### 0.0
2010-Dec-21 Tue 1.645 1.645 ### ### 27.1 27.1 0.0
2010-Dec-20 Mon 1.7 1.7 1.645 1.645 13.9 13.9 0.1
2010-Dec-17 Fri 1.74 1.74 ### 1.7 455,882 ### 15.5 15.5 ###
2010-Dec-16 Thu ### 1.71 ### ### ### ### 0.0
2010-Dec-15 Wed 1.525 1.685 1.525 ### 1,881,855 3,020,377 97.4 97.4 0.0
2010-Dec-14 Tue 1.51 ### 1.5 1.52 ### ### 0.1
2010-Dec-13 Mon 1.52 1.53 ### 1.52 ### ### 0.1
2010-Dec-10 Fri ### 1.525 1.48 1.52 581,424 873,589 83.7 83.7 0.1
2010-Dec-09 Thu 1.52 1.52 1.48 1.485 208,158 ### ### ### ###
2010-Dec-08 Wed 1.54 1.54 1.46 1.52 ### ### 0.1
2010-Dec-07 Tue 1.54 1.55 1.53 1.54 618,980 953,229 66.6 66.6 ###
2010-Dec-06 Mon 1.58 1.58 1.52 1.545 ### ### ###
2010-Dec-03 Fri ### ### 1.53 ### ### ### 0.0
2010-Dec-02 Thu 1.53 ### 1.525 ### 92.5 92.5 0.0
2010-Dec-01 Wed 1.47 1.52 1.45 1.5 1,454,447 2,159,853 84.2 84.2 0.1
2010-Nov-30 Tue 1.47 1.5 1.43 1.45 ### ### ###
2010-Nov-29 Mon 1.48 1.48 1.42 1.46 615,948 893,124 27.2 27.2 0.1
2010-Nov-26 Fri ### 1.48 ### 1.42 89.7 89.7 ###
2010-Nov-25 Thu 1.255 ### 1.255 ### ### ### 0.0
2010-Nov-24 Wed 1.28 ### 1.21 1.24 680,781 411,872 10.0 10.0 0.1
2010-Nov-23 Tue 1.285 ### 1.275 1.285 79.0 79.0 ###
2010-Nov-22 Mon ### ### 1.285 1.285 417,788 268,428 27.6 27.6 ###
2010-Nov-19 Fri 1.29 ### 1.28 ### ### ### 0.0
2010-Nov-18 Thu ### ### ### 1.285 651,740 0 ### ### ###
2010-Nov-17 Wed ### ### ### ### 430,124 0 86.8 86.8 0.0
2010-Nov-16 Tue ### ### 1.325 1.345 856,348 ### ### ### ###
2010-Nov-15 Mon 1.375 1.375 ### ### 4,363,780 ### ### ### 0.0
2010-Nov-12 Fri 1.385 ### ### 1.375 1,723,623 0 ### ### 0.1
2010-Nov-11 Thu ### ### ### 1.385 ### ### 0.1
2010-Nov-10 Wed ### ### ### ### 6,418,478 0 88.9 88.9 0.0
2010-Nov-09 Tue 1.7 1.75 1.7 1.73 860,241 ### 82.3 82.3 ###
2010-Nov-08 Mon 1.85 1.85 1.745 1.76 1,934,845 3,477,883 ### ### 0.1
2010-Nov-05 Fri ### ### ### 1.8 3.7 3.7 0.1
2010-Nov-04 Thu ### 1.985 1.88 ### ### ### 0.0
2010-Nov-03 Wed ### 1.985 ### ### 140,881 139,824 29.9 29.9 0.0
2010-Nov-02 Tue 2 2 ### ### 19.0 19.0 0.0
2010-Nov-01 Mon 1.955 ### ### 2 379,477 0 ### ### 0.1
2010-Oct-29 Fri 1.975 ### 1.945 1.955 292,323 284,284 ### ### ###
2010-Oct-28 Thu ### 2 ### ### 158,979 158,979 ### ### 0.0
2010-Oct-27 Wed 2 2 ### 2 50,820 50,820 77.8 77.8 0.1
2010-Oct-26 Tue ### ### ### 2 542,240 0 86.3 86.3 0.1
2010-Oct-25 Mon ### ### 1.925 ### 58.8 58.8 0.0
2010-Oct-22 Fri 1.89 ### 1.875 ### 107,074 100,381 ### ### 0.0
2010-Oct-21 Thu ### ### 1.86 1.88 18.4 18.4 0.1
2010-Oct-20 Wed ### ### ### ### 177,926 0 72.6 72.6 0.0
2010-Oct-19 Tue 1.955 ### ### ### 77.0 77.0 0.0
2010-Oct-18 Mon ### ### 1.955 ### 400,629 ### ### ### 0.0
2010-Oct-15 Fri 1.88 ### 1.86 ### 158,774 147,659 ### ### 0.0
2010-Oct-14 Thu 1.83 1.875 1.825 1.87 273,240 ### ### ### ###
2010-Oct-13 Wed 1.82 1.845 1.81 1.845 ### ### ###
2010-Oct-12 Tue 1.845 1.85 1.8 1.8 188,970 344,870 22.4 22.4 0.1
2010-Oct-11 Mon 1.85 1.85 1.82 1.84 203,976 ### ### ### ###
2010-Oct-08 Fri ### 1.8 ### 1.78 119,178 ### 70.6 70.6 0.1
2010-Oct-07 Thu 1.8 1.845 ### 1.77 ### ### ###
2010-Oct-06 Wed ### 1.785 1.675 1.785 1,424,975 ### 93.8 93.8 0.1
2010-Oct-05 Tue ### ### ### ### 324,029 0 19.9 19.9 0.0
2010-Oct-04 Mon ### 1.7 ### ### ### ### 0.0
2010-Oct-01 Fri 1.77 1.79 ### 1.7 ### ### ###
2010-Sep-30 Thu 1.82 1.825 1.77 1.78 ### ### 0.1
2010-Sep-29 Wed 1.82 1.86 ### ### 162,648 ### 37.3 37.3 0.0
2010-Sep-28 Tue 1.81 1.87 1.81 1.83 294,055 ### 75.1 75.1 ###
2010-Sep-27 Mon 1.89 1.89 1.79 1.83 387,456 ### 11.6 11.6 ###
2010-Sep-24 Fri ### ### 1.875 1.88 ### ### 0.1
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed ### ### ### 1.945 ### ### 0.1
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 152,621 0 ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 18.3 18.3 0.0
2010-Sep-16 Thu ### ### ### ### 80.9 80.9 0.0
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 930,221 0 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 17.3 17.3 0.0
2010-Sep-10 Fri ### ### ### ### 29.6 29.6 0.0
2010-Sep-09 Thu ### ### ### ### 183,284 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### 123,727 0 19.0 19.0 0.0
2010-Sep-06 Mon ### ### ### ### 50,644 0 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 224,441 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### ### 89.8 89.8 0.0
2010-Sep-01 Wed ### ### ### ### 66.6 66.6 0.0
2010-Aug-31 Tue ### ### 2 ### 202,642 202,642 30.4 30.4 0.0
2010-Aug-30 Mon ### ### ### ### 78.2 78.2 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### ### ### 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 72.8 72.8 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 90,878 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### 2 ### 357,176 357,176 ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### ### ### ### 128,656 0 34.3 34.3 0.0
2010-Aug-10 Tue ### ### ### ### 590,976 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 275,442 0 ### ### 0.0
2010-Aug-06 Fri ### ### 2 ### 219,288 219,288 66.6 66.6 0.0
2010-Aug-05 Thu 2 ### 2 ### 68.6 68.6 0.0
2010-Aug-04 Wed 2 ### 2 2 ### ### 0.1
2010-Aug-03 Tue 2 ### ### 2 69.8 69.8 0.1
2010-Aug-02 Mon ### ### ### 2 919,248 0 ### ### 0.1
2010-Jul-30 Fri 2.4 2.4 ### ### 3,536,086 ### 0.1 0.1 0.0
2010-Jul-29 Thu 2.57 2.57 2.51 2.54 20.8 20.8 ###
2010-Jul-28 Wed 2.58 2.58 2.56 2.58 24,425 62,772 66.0 66.0 0.2
2010-Jul-27 Tue 2.58 2.59 2.54 2.58 127,741 327,655 ### ### 0.2
2010-Jul-26 Mon 2.55 2.57 2.55 2.55 70.4 70.4 0.2
2010-Jul-23 Fri ### ### 2.54 2.54 51,825 ### 9.8 9.8 ###
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed 2.59 ### 2.57 ### 80.4 80.4 0.0
2010-Jul-20 Tue 2.59 ### 2.55 2.59 ### ### 0.2
2010-Jul-19 Mon 2.55 ### 2.54 2.59 79,356 100,782 ### ### 0.2
2010-Jul-16 Fri ### ### 2.57 ### 67,474 ### 31.2 31.2 0.0
2010-Jul-15 Thu 2.58 ### 2.58 ### 85.2 85.2 0.0
2010-Jul-14 Wed 2.54 ### 2.54 ### ### ### 0.0
2010-Jul-13 Tue 2.53 2.56 2.51 2.54 77.7 77.7 ###
2010-Jul-12 Mon 2.54 2.55 2.51 2.51 15,675 39,657 ### ### ###
2010-Jul-09 Fri 2.54 2.54 2.51 2.53 28,174 ### 25.9 25.9 ###
2010-Jul-08 Thu 2.48 ### 2.48 2.54 86.8 86.8 ###
2010-Jul-07 Wed 2.43 2.51 2.41 2.45 49,146 ### ### ### 0.2
2010-Jul-06 Tue 2.48 2.5 2.44 2.5 81,876 ### 66.9 66.9 0.2
2010-Jul-05 Mon 2.5 ### 2.48 2.55 337,827 ### ### ### 0.2
2010-Jul-02 Fri ### 2.49 ### 2.46 106,681 ### ### ### 0.2
2010-Jul-01 Thu 2.52 2.54 2.5 2.51 83,648 ### 29.4 29.4 ###
2010-Jun-30 Wed 2.52 2.52 2.42 2.49 111,740 ### 25.7 25.7 0.2
2010-Jun-29 Tue 2.46 2.5 2.44 2.47 95,424 ### 81.2 81.2 ###
2010-Jun-28 Mon 2.49 2.49 2.41 2.45 32.3 32.3 0.2
2010-Jun-25 Fri 2.58 2.58 2.44 2.53 553,529 1,389,357 ### ### ###
2010-Jun-24 Thu ### ### 2.56 2.57 171,074 218,974 ### ### ###
2010-Jun-23 Wed 2.73 2.74 ### ### 175,784 240,824 ### ### 0.0
2010-Jun-22 Tue ### 2.73 ### 2.7 83.5 83.5 0.2
2010-Jun-21 Mon ### 2.71 ### ### ### ### 0.0
2010-Jun-18 Fri 2.72 2.72 ### ### 16.3 16.3 0.0
2010-Jun-17 Thu 2.73 2.73 ### ### 113,489 ### ### ### 0.0
2010-Jun-16 Wed ### 2.72 ### 2.7 ### ### 0.2
2010-Jun-15 Tue ### ### 2.59 ### ### ### 0.0
2010-Jun-11 Fri ### ### 2.55 2.59 ### ### 0.2
2010-Jun-10 Thu ### ### 2.57 2.57 131,681 ### ### ### ###
2010-Jun-09 Wed 2.7 2.71 ### ### ### ### 0.0
2010-Jun-08 Tue 2.7 2.76 ### 2.7 118,946 164,145 ### ### 0.2
2010-Jun-07 Mon ### 2.72 ### 2.7 ### ### 0.2
2010-Jun-04 Fri 2.7 2.74 ### 2.74 ### ### 0.2
2010-Jun-03 Thu 2.82 2.85 2.7 2.73 608,970 ### ### ### ###
2010-Jun-02 Wed 2.88 2.89 2.8 2.82 ### ### ###
2010-Jun-01 Tue 2.87 ### 2.85 ### 417,754 ### ### ### 0.0
2010-May-31 Mon 2.85 2.85 2.79 2.85 291,127 820,978 69.5 69.5 ###
2010-May-28 Fri 2.75 2.89 2.75 2.85 515,228 1,452,942 ### ### ###
2010-May-27 Thu 2.59 2.73 2.59 2.72 805,641 ### 90.1 90.1 0.2
2010-May-26 Wed 2.54 2.59 2.53 2.58 83.1 83.1 0.2
2010-May-25 Tue ### ### 2.51 2.54 ### ### ###
2010-May-24 Mon ### 2.75 2.5 ### 15.5 15.5 0.0
2010-May-21 Fri 2.52 ### 2.52 ### 84.4 84.4 0.0
2010-May-20 Thu 2.79 2.8 ### 2.7 ### ### 0.2
2010-May-19 Wed 2.8 2.8 ### 2.75 107,084 ### 35.1 35.1 ###
2010-May-18 Tue 2.84 2.84 2.75 2.8 32.6 32.6 0.2
2010-May-17 Mon ### ### 2.8 2.83 29.8 29.8 0.2
2010-May-14 Fri ### ### 2.89 ### 22.7 22.7 0.0
2010-May-13 Thu ### ### ### ### 223,374 0 24.2 24.2 0.0
2010-May-12 Wed ### ### 2.85 ### 7.8 7.8 0.0
2010-May-11 Tue ### 3.22 ### ### ### ### 0.0
2010-May-10 Mon 3 ### ### ### 55.9 55.9 0.0
2010-May-07 Fri 3 ### ### 3 376,972 0 ### ### 0.2
2010-May-06 Thu ### ### ### ### 20.8 20.8 0.0
2010-May-05 Wed ### ### ### ### 488,757 0 25.9 25.9 0.0
2010-May-04 Tue ### ### ### 3.25 155,824 0 27.5 27.5 0.2
2010-May-03 Mon 3.41 3.41 ### ### 101,253 ### ### ### 0.0
2010-Apr-30 Fri 3.4 3.43 ### 3.41 312,685 536,254 74.9 74.9 ###
2010-Apr-29 Thu 3.4 3.45 ### 3.4 77.8 77.8 0.2
2010-Apr-28 Wed ### 3.43 ### ### 69.0 69.0 0.0
2010-Apr-27 Tue 3.48 3.48 ### ### 169,157 ### ### ### 0.0
2010-Apr-23 Fri 3.57 ### 3.4 3.48 296,948 ### ### ### 0.2
2010-Apr-22 Thu 3.45 ### 3.44 ### ### ### 0.0
2010-Apr-21 Wed ### 3.44 ### 3.41 69.4 69.4 ###
2010-Apr-20 Tue 3.28 ### 3.28 ### 83.8 83.8 0.0
2010-Apr-19 Mon 3.22 3.25 ### 3.25 ### ### 0.2
2010-Apr-16 Fri 3.24 3.26 ### 3.26 76.9 76.9 0.2
2010-Apr-15 Thu 3.2 3.26 3.2 3.26 71,046 229,478 83.8 83.8 0.2
2010-Apr-14 Wed ### ### ### 3.2 82.7 82.7 0.2
2010-Apr-13 Tue ### ### ### ### 80.3 80.3 0.0
2010-Apr-12 Mon ### ### ### ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### 20.3 20.3 0.0
2010-Apr-08 Thu ### ### ### ### 143,540 0 32.8 32.8 0.0
2010-Apr-07 Wed ### ### ### ### 278,754 0 27.5 27.5 0.0
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### ### ### 211,373 0 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 346,284 0 32.1 32.1 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 153,947 0 0.0
2010-Mar-26 Fri ### ### ### ### 500,327 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 791,747 0 31.6 31.6 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 151,285 0 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 412,784 0 25.1 25.1 0.0
2010-Mar-19 Fri ### ### ### ### 66,621 0 77.9 77.9 0.0
2010-Mar-18 Thu ### ### ### ### 72.9 72.9 0.0
2010-Mar-17 Wed ### ### ### ### ### ### 0.0
2010-Mar-16 Tue ### ### ### ### 54,553 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### 3.2 ### ### 164,544 263,270 24.3 24.3 0.0
2010-Mar-11 Thu 3.2 3.21 ### ### 1,983,783 3,183,971 ### ### 0.0
2010-Mar-10 Wed ### ### 3.2 3.2 114,622 ### ### ### 0.2
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 48,142 0 82.9 82.9 0.0
2010-Mar-05 Fri 3.28 ### 3.25 ### 52,122 ### 72.1 72.1 0.0
2010-Mar-04 Thu ### ### 3.24 ### ### ### 0.0
2010-Mar-03 Wed ### 3.44 ### ### 237,787 ### 25.1 25.1 0.0
2010-Mar-02 Tue ### 3.41 ### 3.41 318,076 ### ### ### ###
2010-Mar-01 Mon ### 3.4 ### ### ### ### 0.0
2010-Feb-26 Fri 3.21 ### 3.21 ### 173,120 277,857 ### ### 0.0
2010-Feb-25 Thu 3.25 ### ### ### 89,529 0 88.1 88.1 0.0
2010-Feb-24 Wed ### ### 3.25 3.26 57,183 92,922 24.0 24.0 0.2
2010-Feb-23 Tue 3.26 ### ### ### 237,242 0 ### ### 0.0
2010-Feb-22 Mon ### 3.28 ### 3.28 97,255 ### 89.4 89.4 0.2
2010-Feb-19 Fri ### 3.27 ### ### 163,985 ### 36.9 36.9 0.0
2010-Feb-18 Thu ### 3.21 ### ### 36.7 36.7 0.0
2010-Feb-17 Wed ### 3.21 ### ### 96,557 154,973 ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 171,549 0 ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 28,926 0 77.8 77.8 0.0
2010-Feb-12 Fri ### ### 3 3 31.1 31.1 0.2
2010-Feb-11 Thu ### ### ### ### 111,271 0 13.7 13.7 0.0
2010-Feb-10 Wed ### ### 3 ### 139,356 ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 34.7 34.7 0.0
2010-Feb-08 Mon ### ### ### ### 34.1 34.1 0.0
2010-Feb-05 Fri ### ### 3 ### 249,576 ### ### ### 0.0
2010-Feb-04 Thu 3.25 3.25 ### ### 98,071 ### ### ### 0.0
2010-Feb-03 Wed 3.22 ### ### 3.22 71.3 71.3 0.2
2010-Feb-02 Tue 3.25 ### ### 3.21 115,641 0 ### ### ###
2010-Feb-01 Mon ### 3.2 ### ### 354,670 567,472 ### ### 0.0
2010-Jan-29 Fri 3.24 ### 3 3.28 86.3 86.3 0.2
2010-Jan-28 Thu ### ### 3.57 ### ### ### 0.0
2010-Jan-27 Wed 3.8 3.8 ### ### 92,987 176,675 14.4 14.4 0.0
2010-Jan-25 Mon ### 3.8 ### 3.8 134,554 255,652 ### ### ###
2010-Jan-22 Fri 3.76 3.76 ### 3.71 59,444 111,754 22.8 22.8 ###
2010-Jan-21 Thu 3.79 3.81 3.7 3.75 34.7 34.7 0.3
2010-Jan-20 Wed ### ### 3.76 ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 57,956 0 ### ### 0.0
2010-Jan-18 Mon 3.82 ### 3.82 ### ### ### 0.0
2010-Jan-15 Fri 3.82 3.86 3.8 3.86 79.8 79.8 0.3
2010-Jan-14 Thu 3.82 3.84 3.76 3.82 37,282 141,671 ### ### 0.3
2010-Jan-13 Wed 3.83 3.86 3.81 3.83 ### ### ###
2010-Jan-12 Tue 3.83 3.85 3.8 3.84 65,378 250,070 75.9 75.9 0.3
2010-Jan-11 Mon 3.83 3.83 3.81 3.81 41,188 ### ### ### 0.3
2010-Jan-08 Fri 3.82 3.83 3.81 3.82 14,878 ### ### ### 0.3
2010-Jan-07 Thu 3.82 3.85 3.82 3.82 21,023 80,623 ### ### 0.3
2010-Jan-06 Wed 3.83 3.83 3.8 3.82 ### ### 0.3
2010-Jan-05 Tue 3.81 3.84 3.81 3.84 70.3 70.3 0.3
2010-Jan-04 Mon 3.83 3.86 3.8 3.82 ### ### 0.3
2009-Dec-31 Thu 3.82 3.85 3.81 3.83 42,071 ### 65.8 65.8 ###
2009-Dec-30 Wed 3.74 3.86 3.73 3.85 130,283 494,423 88.2 88.2 0.3
2009-Dec-29 Tue ### 3.8 ### 3.71 ### ### ###
2009-Dec-24 Thu ### 3.7 ### ### 283,759 524,954 ### ### 0.0
2009-Dec-23 Wed ### 3.7 ### ### ### ### 0.0
2009-Dec-22 Tue ### 3.7 ### ### 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### 39.0 39.0 0.0
2009-Dec-18 Fri 3.7 3.7 ### ### 117,248 ### 29.5 29.5 0.0
2009-Dec-17 Thu 3.7 3.7 ### 3.7 ### ### 0.3
2009-Dec-16 Wed 3.7 3.7 ### 3.7 ### ### 0.3
2009-Dec-15 Tue 3.7 3.71 ### ### ### ### 0.0
2009-Dec-14 Mon 3.7 3.7 ### 3.7 142,042 262,777 ### ### 0.3
2009-Dec-11 Fri 3.7 3.71 ### ### 84,543 156,827 21.9 21.9 0.0
2009-Dec-10 Thu ### 3.7 3.52 3.7 166,573 601,328 ### ### 0.3
2009-Dec-09 Wed 3.75 3.77 3.7 3.71 140,020 522,974 29.3 29.3 ###
2009-Dec-08 Tue 3.85 3.85 3.77 3.79 543,375 2,070,258 ### ### ###
2009-Dec-07 Mon 3.88 3.88 3.81 3.85 61,070 ### ### ### 0.3
2009-Dec-04 Fri ### ### 3.86 ### 227,025 438,158 20.7 20.7 0.0
2009-Dec-03 Thu 4 ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### 4 28.1 28.1 0.3
2009-Dec-01 Tue ### ### ### ### 73,280 0 79.5 79.5 0.0
2009-Nov-30 Mon 3.89 ### 3.81 ### ### ### 0.0
2009-Nov-27 Fri 3.88 ### 3.85 3.88 79.7 79.7 0.3
2009-Nov-26 Thu ### ### 3.85 ### 29.4 29.4 0.0
2009-Nov-25 Wed ### ### 3.88 ### 32.2 32.2 0.0
2009-Nov-24 Tue ### ### ### ### 38.7 38.7 0.0
2009-Nov-23 Mon 3.84 ### 3.78 ### ### ### 0.0
2009-Nov-20 Fri ### ### 3.82 3.89 122,386 233,757 ### ### 0.3
2009-Nov-19 Thu ### 4.21 ### ### 407,874 858,574 ### ### 0.0
2009-Nov-18 Wed 4.28 ### ### 4.24 ### ### 0.3
2009-Nov-17 Tue ### ### ### 4.28 207,329 0 ### ### 0.3
2009-Nov-16 Mon ### ### 4.22 ### 314,328 ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 163,820 0 ### ### 0.0
2009-Nov-12 Thu 4 ### 4 ### 85.6 85.6 0.0
2009-Nov-11 Wed 4 ### ### ### 112,928 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 37.3 37.3 0.0
2009-Nov-09 Mon 4 ### ### ### 51,851 0 62.8 62.8 0.0
2009-Nov-06 Fri ### ### ### 4 181,652 0 13.9 13.9 0.3
2009-Nov-05 Thu ### ### ### 4 ### ### 0.3
2009-Nov-04 Wed ### ### 3.88 ### 109,771 212,955 11.8 11.8 0.0
2009-Nov-03 Tue ### ### ### ### 37,959 0 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 71.6 71.6 0.0
2009-Oct-30 Fri ### ### ### ### 0 0.0
2009-Oct-29 Thu ### ### ### ### 0 0.0
2009-Oct-28 Wed 4.43 4.43 ### ### 24.0 24.0 0.0
2009-Oct-27 Tue 4.41 4.49 4.29 ### ### ### 0.0
2009-Oct-26 Mon 4.48 4.57 4.47 4.5 657,841 2,973,441 ### ### ###
2009-Oct-23 Fri ### 4.74 4.41 4.54 290,846 1,330,620 15.3 15.3 0.3
2009-Oct-22 Thu ### 4.79 ### ### ### ### 0.0
2009-Oct-21 Wed ### 4.86 ### 4.86 ### ### 0.3
2009-Oct-20 Tue 4.73 4.73 ### ### 28.8 28.8 0.0
2009-Oct-19 Mon 4.73 4.73 ### ### 189,071 447,152 ### ### 0.0
2009-Oct-16 Fri ### 4.74 ### ### 94,346 ### 74.6 74.6 0.0
2009-Oct-15 Thu ### 4.74 ### ### ### ### 0.0
2009-Oct-14 Wed 4.5 ### 4.46 ### 132,852 296,259 76.7 76.7 0.0
2009-Oct-13 Tue 4.52 4.52 4.4 4.51 38,681 ### ### ### 0.3
2009-Oct-12 Mon 4.45 4.54 4.45 4.48 276,382 ### ### ### ###
2009-Oct-09 Fri 4.22 4.42 4.22 4.4 90.1 90.1 0.3
2009-Oct-07 Wed 4.47 ### ### ### 27,849 0 16.1 16.1 0.0
2009-Oct-06 Tue 4.53 4.53 4.46 4.47 ### ### ###
2009-Oct-05 Mon ### ### ### 4.44 31,850 0 83.3 83.3 0.3
2009-Oct-02 Fri ### 4.5 ### 4.46 87.3 87.3 0.3
2009-Oct-01 Thu 4.5 ### 4.49 4.51 764,521 1,716,349 ### ### 0.3
2009-Sep-30 Wed ### 4.48 ### 4.48 37,270 83,484 ### ### ###
2009-Sep-29 Tue 4.2 ### ### ### 185,088 0 ### ### 0.0
2009-Sep-28 Mon ### ### ### 4.24 570,188 0 ### ### 0.3
2009-Sep-25 Fri 4.21 ### ### ### ### ### 0.0
2009-Sep-24 Thu ### 4.21 ### ### ### ### 0.0
2009-Sep-23 Wed 4.25 4.25 ### ### 68,628 ### ### ### 0.0
2009-Sep-22 Tue ### 4.25 ### 4.25 ### ### ###
2009-Sep-21 Mon ### ### ### ### 30,853 0 85.3 85.3 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu ### ### ### ### 76.3 76.3 0.0
2009-Sep-16 Wed ### ### ### ### 62,187 0 69.2 69.2 0.0
2009-Sep-15 Tue ### ### ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri 4 ### 4 ### 82.5 82.5 0.0
2009-Sep-10 Thu 3.83 ### 3.78 ### ### ### 0.0
2009-Sep-09 Wed 3.75 3.89 3.75 3.83 145,388 555,382 ### ### ###
2009-Sep-08 Tue 3.74 3.8 3.73 3.75 64,128 241,441 62.4 62.4 0.3
2009-Sep-07 Mon 3.7 3.77 ### 3.74 59,284 111,750 74.9 74.9 0.3
2009-Sep-04 Fri 3.7 3.7 3.59 ### 51,074 ### 33.1 33.1 0.0
2009-Sep-03 Thu ### 3.73 3.49 3.7 ### ### 0.3
2009-Sep-02 Wed ### ### 3.51 ### 242,489 ### ### ### 0.0
2009-Sep-01 Tue 3.8 3.8 ### ### 167,644 318,523 ### ### 0.0
2009-Aug-31 Mon 3.8 3.85 3.78 3.8 85,121 ### 72.3 72.3 ###
2009-Aug-28 Fri 3.79 3.89 3.7 3.71 17.2 17.2 ###
2009-Aug-27 Thu ### ### 3.7 3.8 ### ### ###
2009-Aug-26 Wed ### ### 3.84 3.85 228,041 ### 17.1 17.1 0.3
2009-Aug-25 Tue ### 4 ### ### ### ### 0.0
2009-Aug-24 Mon ### 4 ### 4 120,257 ### ### ### 0.3
2009-Aug-21 Fri ### ### ### ### 36.5 36.5 0.0
2009-Aug-20 Thu 4 ### ### ### ### ### 0.0
2009-Aug-19 Wed 3.85 ### 3.85 4 288,789 ### 87.8 87.8 0.3
2009-Aug-18 Tue 3.8 3.85 3.72 3.85 441,951 1,672,784 ### ### 0.3
2009-Aug-17 Mon ### 3.89 ### 3.8 87.6 87.6 ###
2009-Aug-14 Fri ### 3.8 ### ### 33.8 33.8 0.0
2009-Aug-13 Thu ### 3.7 ### ### 69.9 69.9 0.0
2009-Aug-12 Wed 3.46 ### 3.45 ### ### ### 0.0
2009-Aug-11 Tue 3.42 3.5 3.4 3.49 350,575 1,209,483 ### ### ###
2009-Aug-10 Mon 3.45 3.47 3.41 3.43 33.6 33.6 0.2
2009-Aug-07 Fri 3.48 3.49 ### 3.42 23.2 23.2 0.2
2009-Aug-06 Thu 3.48 3.59 3.46 3.48 705,825 ### ### ### 0.2
2009-Aug-05 Wed 3.45 3.51 3.44 3.5 363,528 1,263,259 84.6 84.6 0.3
2009-Aug-04 Tue ### 3.52 ### 3.4 156,189 ### 84.8 84.8 0.2
2009-Aug-03 Mon ### 3.24 ### 3.24 126,781 205,385 ### ### ###
2009-Jul-31 Fri 2.88 ### 2.85 3 334,546 476,728 88.3 88.3 0.2
2009-Jul-30 Thu 2.81 2.85 2.8 2.82 30,182 ### 66.8 66.8 ###
2009-Jul-29 Wed 2.7 2.8 2.7 2.8 ### ### 0.2
2009-Jul-28 Tue 2.7 2.73 ### ### 195,250 ### ### ### 0.0
2009-Jul-27 Mon 2.73 2.75 ### 2.7 ### ### 0.2
2009-Jul-24 Fri 2.75 2.77 ### 2.74 35.3 35.3 0.2
2009-Jul-23 Thu 2.72 2.75 2.7 2.75 69.6 69.6 ###
2009-Jul-22 Wed 2.7 2.72 ### 2.7 ### ### 0.2
2009-Jul-21 Tue ### 2.73 ### 2.72 ### ### 0.2
2009-Jul-20 Mon ### ### ### ### 75,871 0 ### ### 0.0
2009-Jul-17 Fri 2.73 2.73 2.47 ### 14.4 14.4 0.0
2009-Jul-16 Thu 2.74 2.74 2.72 2.73 ### ### ###
2009-Jul-15 Wed 2.73 2.74 2.72 2.74 ### ### 0.2
2009-Jul-14 Tue 2.74 2.75 2.73 2.73 421,046 ### 22.9 22.9 ###
2009-Jul-13 Mon 2.74 2.74 2.72 2.73 40.6 40.6 ###
2009-Jul-10 Fri 2.73 2.79 2.72 2.74 69.0 69.0 0.2
2009-Jul-09 Thu 2.71 2.82 2.71 2.74 130,345 ### 74.5 74.5 0.2
2009-Jul-08 Wed 2.85 2.85 ### 2.74 66,842 95,249 13.4 13.4 0.2
2009-Jul-07 Tue 2.75 2.82 ### 2.77 264,554 373,021 80.7 80.7 0.2
2009-Jul-06 Mon 2.79 2.83 2.75 2.75 ### ### ###
2009-Jul-03 Fri ### 2.81 ### 2.8 ### ### 0.2
2009-Jul-02 Thu 2.75 2.85 2.75 2.81 88,688 248,326 84.4 84.4 ###
2009-Jul-01 Wed 2.75 2.77 2.74 2.75 43,447 ### 71.7 71.7 ###
2009-Jun-30 Tue 2.74 2.76 2.73 2.74 54,844 150,546 70.2 70.2 0.2
2009-Jun-29 Mon 2.75 2.76 2.72 2.75 79.5 79.5 ###
2009-Jun-26 Fri 2.72 2.75 2.72 2.75 ### ### ###
2009-Jun-25 Thu 2.7 2.74 ### 2.74 76.3 76.3 0.2
2009-Jun-24 Wed 2.71 2.74 2.7 2.7 ### ### 0.2
2009-Jun-23 Tue 2.7 2.73 ### 2.71 ### ### ###
2009-Jun-22 Mon 2.72 2.76 2.72 2.74 80.8 80.8 0.2
2009-Jun-19 Fri 2.73 2.75 2.71 2.71 98,649 ### 34.5 34.5 ###
2009-Jun-18 Thu 2.75 2.77 2.73 2.77 ### ### 0.2
2009-Jun-17 Wed 2.73 2.76 2.73 2.74 77.3 77.3 0.2
2009-Jun-16 Tue 2.75 2.77 2.7 2.72 ### ### 0.2
2009-Jun-15 Mon 2.7 2.75 2.7 2.74 ### ### 0.2
2009-Jun-12 Fri 2.7 2.75 2.7 2.7 175,421 478,022 ### ### 0.2
2009-Jun-11 Thu ### 2.72 ### 2.7 68.1 68.1 0.2
2009-Jun-10 Wed 2.59 ### 2.59 ### 87.1 87.1 0.0
2009-Jun-09 Tue ### ### 2.58 2.58 93,349 120,420 28.4 28.4 0.2
2009-Jun-05 Fri 2.59 ### 2.59 ### 83,526 ### ### ### 0.0
2009-Jun-04 Thu ### ### 2.58 2.59 ### ### 0.2
2009-Jun-03 Wed 2.54 ### 2.53 ### 77.9 77.9 0.0
2009-Jun-02 Tue ### ### 2.52 2.55 22.5 22.5 0.2
2009-Jun-01 Mon 2.55 ### 2.51 ### 450,058 564,822 ### ### 0.0
2009-May-29 Fri ### ### 2.5 2.5 506,158 ### ### ### 0.2
2009-May-28 Thu 2.46 ### 2.46 2.52 83.9 83.9 ###
2009-May-27 Wed ### 2.53 2.28 2.45 1,538,048 ### ### ### 0.2
2009-May-26 Tue 2.28 ### 2.21 2.25 ### ### ###
2009-May-25 Mon ### ### 2.28 2.29 40,084 ### ### ### ###
2009-May-22 Fri 2.23 2.43 ### ### 692,025 ### ### ### 0.0
2009-May-21 Thu 2.25 2.27 2.23 2.24 81,757 183,953 33.0 33.0 ###
2009-May-20 Wed 2.28 2.29 2.26 2.27 240,649 547,476 32.4 32.4 0.2
2009-May-19 Tue ### ### 2.25 2.26 73,142 82,284 ### ### ###
2009-May-18 Mon ### ### 2 2.21 140,529 140,529 ### ### 0.2
2009-May-15 Fri 2.46 2.46 ### 2.41 ### ### 0.2
2009-May-14 Thu 2.51 2.51 ### 2.41 125,957 158,076 ### ### 0.2
2009-May-13 Wed 2.54 2.55 2.52 2.54 31,053 ### 70.4 70.4 ###
2009-May-12 Tue ### ### 2.54 2.54 16.5 16.5 ###
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 2.75 2.75 2.52 2.57 4.6 4.6 ###
2009-May-07 Thu ### 2.72 ### 2.72 73.9 73.9 0.2
2009-May-06 Wed ### 2.7 ### ### 101,985 137,679 ### ### 0.0
2009-May-05 Tue 2.7 2.73 ### ### 28.4 28.4 0.0
2009-May-04 Mon ### 2.75 ### ### 63.0 63.0 0.0
2009-May-01 Fri ### ### 2.58 ### ### ### 0.0
2009-Apr-30 Thu 2.55 ### 2.54 ### 323,857 ### ### ### 0.0
2009-Apr-29 Wed 2.48 2.57 2.46 2.51 ### ### ###
2009-Apr-28 Tue 2.55 ### 2.54 ### 79.4 79.4 0.0
2009-Apr-27 Mon 2.46 ### 2.46 ### 29,355 ### 93.9 93.9 0.0
2009-Apr-24 Fri ### ### 2.42 ### 61,159 ### ### ### 0.0
2009-Apr-23 Thu 2.47 ### 2.47 2.59 79,949 ### ### ### 0.2
2009-Apr-22 Wed 2.7 2.79 2.54 2.59 14.0 14.0 0.2
2009-Apr-21 Tue 2.71 2.77 ### ### 31,222 43,242 27.7 27.7 0.0
2009-Apr-20 Mon 2.88 ### 2.71 2.71 329,488 446,456 8.5 8.5 ###
2009-Apr-17 Fri 2.85 ### 2.82 2.88 73.4 73.4 0.2
2009-Apr-16 Thu 2.8 2.84 2.8 2.84 72.1 72.1 0.2
2009-Apr-15 Wed 2.8 2.84 2.75 2.75 327,484 ### ### ### ###
2009-Apr-14 Tue 2.75 2.82 2.7 2.81 54,456 ### 76.7 76.7 ###
2009-Apr-09 Thu 2.54 ### 2.5 ### 85.4 85.4 0.0
2009-Apr-08 Wed ### ### 2.54 2.54 43,028 54,645 ### ### ###
2009-Apr-07 Tue ### ### 2.58 ### 324,258 ### ### ### 0.0
2009-Apr-06 Mon 2.55 ### 2.5 ### 140,642 ### 82.8 82.8 0.0
2009-Apr-03 Fri 2.55 2.59 2.49 2.55 67.3 67.3 0.2
2009-Apr-02 Thu 2.54 2.56 ### 2.52 121,087 ### 22.6 22.6 ###
2009-Apr-01 Wed 2.53 2.56 2.5 2.54 313,389 792,874 71.4 71.4 ###
2009-Mar-31 Tue 2.45 2.53 2.45 2.49 ### ### 0.2
2009-Mar-30 Mon 2.4 2.5 ### 2.46 82.9 82.9 0.2
2009-Mar-27 Fri ### 2.44 ### 2.4 173,450 ### ### ### ###
2009-Mar-26 Thu 2.22 ### 2.22 ### 82.9 82.9 0.0
2009-Mar-25 Wed ### 2.22 ### 2.22 12,552 ### 79.6 79.6 0.2
2009-Mar-24 Tue ### 2.2 ### ### ### ### 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### ### ### 514,172 0 91.4 91.4 0.0
2009-Mar-17 Tue 1.885 ### 1.885 ### 18,628 17,556 74.4 74.4 0.0
2009-Mar-16 Mon ### ### 1.88 1.885 6,381 ### ### ### 0.1
2009-Mar-13 Fri 1.75 ### 1.72 ### 56,481 48,573 91.1 91.1 0.0
2009-Mar-12 Thu 1.74 ### 1.74 1.785 27,587 ### 85.8 85.8 0.1
2009-Mar-11 Wed 1.685 1.82 1.685 1.8 ### ### 0.1
2009-Mar-10 Tue ### 1.71 ### ### 82.5 82.5 0.0
2009-Mar-09 Mon 1.79 1.79 ### 1.7 ### ### ###
2009-Mar-06 Fri 1.81 1.85 1.81 1.81 16,346 ### ### ### ###
2009-Mar-05 Thu 1.86 ### 1.855 1.855 147,379 ### 32.3 32.3 0.1
2009-Mar-04 Wed 1.86 1.885 1.86 1.86 30,558 ### ### ### 0.1
2009-Mar-03 Tue ### ### 1.86 1.86 24.2 24.2 0.1
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri 1.89 ### 1.88 ### 88.2 88.2 0.0
2009-Feb-26 Thu ### ### 1.86 ### ### ### 0.0
2009-Feb-25 Wed ### 2 ### ### 70,289 70,289 18.1 18.1 0.0
2009-Feb-24 Tue ### 2 ### 2 84.4 84.4 0.1
2009-Feb-23 Mon 2 2 ### 2 79.0 79.0 0.1
2009-Feb-20 Fri 2 ### ### 2 291,289 0 78.4 78.4 0.1
2009-Feb-19 Thu ### ### 2 2 102,846 102,846 ### ### 0.1
2009-Feb-18 Wed ### ### ### ### 18.1 18.1 0.0
2009-Feb-17 Tue ### ### ### ### 212,220 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 32.6 32.6 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue ### ### ### ### 55,075 0 75.8 75.8 0.0
2009-Feb-09 Mon 2.2 2.2 ### 2.2 32,941 ### 72.0 72.0 0.2
2009-Feb-06 Fri 2.26 2.26 2.2 2.22 334,584 746,122 ### ### 0.2
2009-Feb-05 Thu ### ### 2.28 2.28 157,880 179,983 29.7 29.7 0.2
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 489,744 0 ### ### 0.0
2009-Feb-02 Mon 2.4 2.4 ### ### 67,427 ### 25.9 25.9 0.0
2009-Jan-30 Fri ### 2.45 ### 2.4 103,875 127,246 67.9 67.9 ###
2009-Jan-29 Thu 2.4 2.5 ### 2.4 347,855 ### ### ### ###
2009-Jan-28 Wed 2.54 2.54 2.49 2.5 ### ### 0.2
2009-Jan-27 Tue 2.58 2.58 2.51 2.52 28,573 ### 23.9 23.9 ###
2009-Jan-23 Fri ### ### 2.58 ### 77,281 ### ### ### 0.0
2009-Jan-22 Thu 2.72 2.73 ### 2.7 76,680 ### 34.6 34.6 0.2
2009-Jan-21 Wed ### 2.72 2.56 2.72 63,949 168,825 ### ### 0.2
2009-Jan-20 Tue ### ### ### ### 86.2 86.2 0.0
2009-Jan-19 Mon ### ### ### ### 36.0 36.0 0.0
2009-Jan-16 Fri ### 2.71 ### ### 43,586 59,059 ### ### 0.0
2009-Jan-15 Thu 2.75 2.75 ### ### 98,541 ### ### ### 0.0
2009-Jan-14 Wed 2.78 2.78 2.72 2.72 15,873 43,650 ### ### 0.2
2009-Jan-13 Tue 2.79 2.8 2.74 2.78 ### ### 0.2
2009-Jan-12 Mon 2.73 2.73 ### 2.7 40,080 ### ### ### 0.2
2009-Jan-09 Fri 2.79 2.8 2.75 2.77 ### ### 0.2
2009-Jan-08 Thu 2.83 ### 2.78 2.85 ### ### ###
2009-Jan-07 Wed 2.82 ### 2.82 2.89 75.3 75.3 ###
2009-Jan-06 Tue ### ### 2.85 ### 39,148 55,785 23.3 23.3 0.0
2009-Jan-05 Mon ### ### ### ### 37,922 0 ### ### 0.0
2009-Jan-02 Fri ### ### 2.88 ### 3,588 ### 10.6 10.6 0.0
2008-Dec-31 Wed 2.89 ### 2.89 ### 73,723 106,529 86.1 86.1 0.0
2008-Dec-30 Tue 2.8 2.89 2.8 2.89 83,653 ### ### ### ###
2008-Dec-29 Mon 2.7 2.86 2.7 2.83 87.5 87.5 0.2
2008-Dec-24 Wed 2.73 2.73 ### 2.7 18.4 18.4 0.2
2008-Dec-23 Tue 2.71 2.75 ### 2.73 91,740 126,142 ### ### ###
2008-Dec-22 Mon 2.72 2.72 ### 2.7 37,241 50,647 37.5 37.5 0.2
2008-Dec-19 Fri 2.71 2.73 ### 2.73 ### ### ###
2008-Dec-18 Thu 2.8 2.8 2.72 2.73 503,486 1,389,621 ### ### ###
2008-Dec-17 Wed ### 2.79 ### 2.79 151,325 ### 86.2 86.2 ###
2008-Dec-16 Tue 2.7 2.7 ### ### 57,453 ### ### ### 0.0
2008-Dec-15 Mon 2.7 2.75 ### 2.7 68.2 68.2 0.2
2008-Dec-12 Fri ### 2.78 ### 2.7 ### ### 0.2
2008-Dec-11 Thu ### ### ### ### 16,226 0 ### ### 0.0
2008-Dec-10 Wed ### 2.7 2.57 ### 20.6 20.6 0.0
2008-Dec-09 Tue ### 2.71 ### ### 76.3 76.3 0.0
2008-Dec-08 Mon 2.74 2.79 ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### 2.75 ### ### ###
2008-Dec-04 Thu 2.7 2.7 2.54 2.59 406,052 1,063,856 ### ### 0.2
2008-Dec-03 Wed ### ### 2.58 ### ### ### 0.0
2008-Dec-02 Tue ### ### 2.57 2.57 21.3 21.3 ###
2008-Dec-01 Mon 2.74 2.74 ### ### 41,887 57,385 ### ### 0.0
2008-Nov-28 Fri 2.79 2.79 2.71 2.75 23.6 23.6 ###
2008-Nov-27 Thu 2.77 2.8 2.76 2.79 249,682 ### ### ### ###
2008-Nov-26 Wed 2.81 2.81 ### 2.75 92,854 130,459 ### ### ###
2008-Nov-25 Tue 2.79 2.81 ### 2.78 370,656 520,771 ### ### 0.2
2008-Nov-24 Mon 2.8 2.8 ### 2.78 39.0 39.0 0.2
2008-Nov-21 Fri 2.54 2.8 2.46 2.8 90.7 90.7 0.2
2008-Nov-20 Thu 2.55 2.77 ### ### ### ### 0.0
2008-Nov-19 Wed 2.88 2.88 2.24 2.75 231,054 ### 26.3 26.3 ###
2008-Nov-18 Tue ### ### 2.84 2.88 37,841 ### 35.7 35.7 0.2
2008-Nov-17 Mon ### ### ### ### 382,685 0 25.9 25.9 0.0
2008-Nov-14 Fri ### ### ### ### 230,872 0 85.0 85.0 0.0
2008-Nov-13 Thu ### ### 2.85 3 49,186 ### ### ### 0.2
2008-Nov-12 Wed ### ### ### ### 30,941 0 ### ### 0.0
2008-Nov-11 Tue ### ### ### ### ### ### 0.0
2008-Nov-10 Mon 3.2 3.25 ### ### 140,377 ### ### ### 0.0
2008-Nov-07 Fri 3.21 3.21 ### ### 114,885 ### 31.8 31.8 0.0
2008-Nov-06 Thu 3.29 3.29 ### 3.2 31,556 ### 29.3 29.3 0.2
2008-Nov-05 Wed ### ### ### 3.26 52,241 0 ### ### 0.2
2008-Nov-04 Tue ### ### ### ### 10,456 0 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 63.6 63.6 0.0
2008-Oct-31 Fri ### ### ### ### 78,654 0 73.7 73.7 0.0
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 12,324 0 ### ### 0.0
2008-Oct-27 Mon ### ### ### 3.2 59,627 0 ### ### 0.2
2008-Oct-24 Fri ### 3.4 3.27 3.4 ### ### 0.2
2008-Oct-23 Thu ### ### 3.29 ### 84.0 84.0 0.0
2008-Oct-22 Wed 3.4 3.4 3.23 ### 30,047 ### ### ### 0.0
2008-Oct-21 Tue 3.44 3.47 ### ### 39,677 ### 26.1 26.1 0.0
2008-Oct-20 Mon 3.45 3.45 ### 3.42 ### ### 0.2
2008-Oct-17 Fri ### 3.46 ### 3.4 ### ### 0.2
2008-Oct-16 Thu 3.44 3.49 ### 3.41 68,721 ### ### ### ###
2008-Oct-15 Wed 3.5 3.54 ### 3.54 ### ### 0.3
2008-Oct-14 Tue 3.5 3.59 3.46 3.5 ### ### 0.3
2008-Oct-13 Mon ### 3.58 3.2 3.45 66,345 ### ### ### ###
2008-Oct-10 Fri 3.4 3.58 3.2 ### ### ### 0.0
2008-Oct-09 Thu 3.5 3.53 ### 3.5 45,257 79,878 ### ### 0.3
2008-Oct-08 Wed 3.86 3.86 ### ### ### ### 0.0
2008-Oct-07 Tue 3.8 3.88 ### 3.88 69,054 ### ### ### 0.3
2008-Oct-06 Mon 3.88 3.88 3.82 3.85 52.4 52.4 0.3
2008-Oct-03 Fri 3.88 ### 3.75 3.8 24.7 24.7 ###
2008-Oct-02 Thu ### ### 3.73 3.73 84,958 158,446 ### ### ###
2008-Oct-01 Wed ### ### 3.89 ### 50,877 98,955 73.5 73.5 0.0
2008-Sep-30 Tue ### ### 3.89 ### ### ### 0.0
2008-Sep-29 Mon 4 ### 4 4 33,659 ### 83.0 83.0 0.3
2008-Sep-26 Fri 4 4 3.75 ### ### ### 0.0
2008-Sep-25 Thu 4 4 ### ### 32.8 32.8 0.0
2008-Sep-24 Wed 4 4 ### 4 38,371 76,742 ### ### 0.3
2008-Sep-23 Tue 4 4 ### 4 195,829 391,658 ### ### 0.3
2008-Sep-22 Mon ### ### ### ### 78.7 78.7 0.0
2008-Sep-19 Fri ### ### ### ### 84.8 84.8 0.0
2008-Sep-18 Thu 3.82 3.83 3.71 3.75 149,580 ### 33.8 33.8 0.3
2008-Sep-17 Wed 3.77 ### 3.76 3.86 257,271 ### ### ### 0.3
2008-Sep-16 Tue 3.8 3.83 3.56 3.73 ### ### ###
2008-Sep-15 Mon 3.8 ### 3.8 3.84 28,686 ### 85.5 85.5 0.3
2008-Sep-12 Fri 3.84 ### 3.8 3.81 29.2 29.2 0.3
2008-Sep-11 Thu 3.87 ### 3.84 3.84 ### ### 0.3
2008-Sep-10 Wed 3.8 ### 3.8 3.8 39,025 74,147 ### ### ###
2008-Sep-09 Tue ### ### ### ### 455,576 0 79.5 79.5 0.0
2008-Sep-08 Mon ### ### ### ### 39,988 0 62.2 62.2 0.0
2008-Sep-05 Fri ### ### 3.85 ### 318,447 ### 19.1 19.1 0.0
2008-Sep-04 Thu 3.84 4 3.84 ### 370,441 1,452,128 ### ### 0.0
2008-Sep-03 Wed 3.81 ### 3.81 3.87 83.1 83.1 ###
2008-Sep-02 Tue 3.83 3.87 3.71 3.8 ### ### ###
2008-Sep-01 Mon 3.88 ### 3.76 3.76 65,251 122,671 ### ### 0.3
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 3.74 3.76 ### 3.72 28.9 28.9 0.3
2008-Aug-27 Wed 3.77 3.82 3.7 3.74 64,182 241,324 ### ### 0.3


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 06:44:37 thru 2024-04-24 06:44:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000