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 Sat 24-Apr-20 12:59:47 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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for RCR    Limits Next Section


Company Details for (RCR) RINCON RESOURCES LIMITED

Listing Code RCR
Listing Name RINCON RESOURCES LIMITED
GICS Sector Materials
ISIN Name RCR TOMLINSON
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RCR7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RCR .. Friday 10th November 2023

RCR 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 0.023 5 0.0
MAX 4.74 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2017-Nov-30 Thu ### ### ### 4 9.7 9.7 0.3
2017-Nov-29 Wed ### ### ### ### ### ### 0.0
2017-Nov-28 Tue ### 4.23 ### ### 535,381 ### 80.5 80.5 0.0
2017-Nov-27 Mon 4.25 4.25 4.045 ### ### ### 0.0
2017-Nov-24 Fri 4.28 ### ### ### 209,783 0 17.3 17.3 0.0
2017-Nov-23 Thu ### ### 4.155 4.28 ### ### 0.3
2017-Nov-22 Wed ### ### 4.26 4.29 29.4 29.4 ###
2017-Nov-21 Tue 4.25 4.29 ### 4.27 610,485 ### 72.6 72.6 ###
2017-Nov-20 Mon ### 4.225 ### 4.21 ### ### ###
2017-Nov-17 Fri 4.21 4.23 ### ### 550,353 ### 21.3 21.3 0.0
2017-Nov-16 Thu ### 4.185 ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### 4.21 ### ### ###
2017-Nov-14 Tue 4.5 4.58 ### ### 12.0 12.0 0.0
2017-Nov-13 Mon 4.53 ### ### ### ### ### 0.0
2017-Nov-10 Fri ### 4.48 ### 4.45 479,173 1,073,347 85.7 85.7 0.3
2017-Nov-09 Thu ### ### ### ### ### ### 0.0
2017-Nov-08 Wed ### ### 4.29 ### ### ### 0.0
2017-Nov-07 Tue ### ### 4.2 ### 154,524 ### 75.6 75.6 0.0
2017-Nov-06 Mon ### 4.27 ### 4.25 179,026 382,220 92.2 92.2 ###
2017-Nov-03 Fri ### ### 4 ### 619,520 1,239,040 ### ### 0.0
2017-Nov-02 Thu 4.23 4.28 ### 4.2 30.3 30.3 ###
2017-Nov-01 Wed 4.28 4.29 4.2 4.22 292,780 1,242,851 22.5 22.5 ###
2017-Oct-31 Tue 4.23 ### ### ### ### ### 0.0
2017-Oct-30 Mon 4.2 4.23 ### 4.22 ### ### ###
2017-Oct-27 Fri 4.21 4.23 ### 4.21 131,329 ### ### ### ###
2017-Oct-26 Thu ### 4.26 ### 4.21 ### ### ###
2017-Oct-25 Wed ### ### ### ### 475,027 0 11.3 11.3 0.0
2017-Oct-24 Tue 4.42 4.42 4.2 4.27 11.1 11.1 ###
2017-Oct-23 Mon ### 4.49 ### 4.44 376,753 ### ### ### 0.3
2017-Oct-20 Fri 4.49 4.52 4.27 4.27 199,682 ### ### ### ###
2017-Oct-19 Thu 4.24 4.59 4.24 4.5 ### ### ###
2017-Oct-18 Wed 4.24 4.24 ### 4.24 69.7 69.7 0.3
2017-Oct-17 Tue ### ### 4.23 4.24 22.3 22.3 0.3
2017-Oct-16 Mon ### ### 4.26 ### 24.8 24.8 0.0
2017-Oct-13 Fri ### ### 4.29 ### 390,775 ### 64.5 64.5 0.0
2017-Oct-12 Thu 4.29 ### 4.2 4.29 442,883 930,054 64.2 64.2 ###
2017-Oct-11 Wed 4.42 4.425 4.22 4.28 ### ### 0.3
2017-Oct-10 Tue ### 4.45 ### 4.41 551,473 1,227,027 70.6 70.6 ###
2017-Oct-09 Mon ### ### 4.28 ### 224,523 480,479 85.5 85.5 0.0
2017-Oct-06 Fri 4.29 ### 4.27 4.29 382,482 ### ### ### ###
2017-Oct-05 Thu 4.25 4.28 4.23 4.26 67.3 67.3 0.3
2017-Oct-04 Wed ### ### ### 4.23 411,446 0 80.4 80.4 0.3
2017-Oct-03 Tue ### ### 4.22 4.22 204,784 ### 10.6 10.6 ###
2017-Oct-02 Mon ### 4.4 ### ### 92,855 204,281 ### ### 0.0
2017-Sep-29 Fri ### ### 4.29 ### ### ### 0.0
2017-Sep-28 Thu ### 4.44 ### ### ### ### 0.0
2017-Sep-27 Wed 4.42 4.49 ### ### 551,559 1,238,249 ### ### 0.0
2017-Sep-26 Tue ### 4.4 ### ### 951,459 ### 84.1 84.1 0.0
2017-Sep-25 Mon ### ### ### 4.25 672,156 0 88.8 88.8 ###
2017-Sep-22 Fri ### ### ### ### 1,020,283 0 5.6 5.6 0.0
2017-Sep-21 Thu 4.4 4.47 4.4 4.42 1,852,351 8,215,176 ### ### 0.3
2017-Sep-20 Wed 4.5 4.51 ### 4.46 356,246 ### ### ### 0.3
2017-Sep-19 Tue ### ### 4.49 4.49 1,578,527 ### 12.4 12.4 ###
2017-Sep-18 Mon 4.55 ### 4.55 ### 87.3 87.3 0.0
2017-Sep-15 Fri ### ### 4.53 4.57 ### ### ###
2017-Sep-14 Thu 4.59 ### 4.56 ### 1,119,689 ### ### ### 0.0
2017-Sep-13 Wed ### 4.74 4.55 4.57 687,528 ### ### ### ###
2017-Sep-12 Tue ### 4.74 ### ### 1,043,721 ### ### ### 0.0
2017-Sep-11 Mon 4.2 ### ### ### 747,248 0 88.5 88.5 0.0
2017-Sep-08 Fri ### 4.28 ### 4.26 1,538,171 3,291,685 84.3 84.3 0.3
2017-Sep-07 Thu ### 4.29 ### ### 660,175 1,416,075 ### ### 0.0
2017-Sep-06 Wed ### ### 4 ### 161,348 ### ### ### 0.0
2017-Sep-05 Tue ### ### ### ### 380,786 0 28.5 28.5 0.0
2017-Sep-04 Mon 4 ### ### ### 178,840 0 87.7 87.7 0.0
2017-Sep-01 Fri 4 ### ### 4 ### ### 0.3
2017-Aug-31 Thu ### ### ### ### 71.3 71.3 0.0
2017-Aug-30 Wed ### 4.085 ### ### 712,340 1,454,954 15.3 15.3 0.0
2017-Aug-29 Tue ### ### ### ### 1,162,527 0 14.4 14.4 0.0
2017-Aug-28 Mon ### 4.25 ### 4.2 ### ### ###
2017-Aug-25 Fri 3.8 4.28 3.8 ### 96.9 96.9 0.0
2017-Aug-24 Thu 3.74 3.74 3.74 3.74 0 0.3
2017-Aug-23 Wed 3.72 3.74 3.7 3.74 377,824 ### 79.9 79.9 0.3
2017-Aug-22 Tue ### 3.75 ### 3.72 170,586 319,848 ### ### 0.3
2017-Aug-21 Mon ### ### ### ### 25.8 25.8 0.0
2017-Aug-18 Fri 3.74 3.75 ### 3.7 176,844 331,582 ### ### 0.3
2017-Aug-17 Thu 3.7 3.77 3.7 3.75 426,184 ### 79.2 79.2 0.3
2017-Aug-16 Wed 3.77 3.77 3.73 3.75 247,275 927,281 ### ### 0.3
2017-Aug-15 Tue 3.79 3.79 3.74 3.75 217,240 ### ### ### 0.3
2017-Aug-14 Mon 3.7 3.87 3.7 3.75 477,940 ### ### ### 0.3
2017-Aug-11 Fri ### 3.77 ### 3.73 88.6 88.6 ###
2017-Aug-10 Thu ### ### 3.56 3.58 81,871 ### 17.3 17.3 0.3
2017-Aug-09 Wed ### ### ### ### 119,183 0 73.2 73.2 0.0
2017-Aug-08 Tue ### ### ### ### 153,076 0 77.6 77.6 0.0
2017-Aug-07 Mon ### 3.71 3.625 ### 136,588 ### 69.6 69.6 0.0
2017-Aug-04 Fri 3.7 3.7 ### ### 250,349 463,145 ### ### 0.0
2017-Aug-03 Thu 3.78 3.78 ### 3.71 546,247 ### ### ### ###
2017-Aug-02 Wed 3.79 3.82 3.77 3.79 124,482 ### 75.9 75.9 ###
2017-Aug-01 Tue 3.76 3.82 3.75 3.78 ### ### 0.3
2017-Jul-31 Mon 3.78 3.78 3.73 3.75 22.8 22.8 0.3
2017-Jul-28 Fri 3.7 ### ### 3.74 69,474 0 ### ### 0.3
2017-Jul-27 Thu 3.76 3.78 3.72 3.76 ### ### 0.3
2017-Jul-26 Wed 3.72 ### 3.71 3.76 80.6 80.6 0.3
2017-Jul-25 Tue ### 3.72 ### 3.72 140,526 261,378 80.8 80.8 0.3
2017-Jul-24 Mon ### 3.72 ### 3.72 80,121 149,025 85.3 85.3 0.3
2017-Jul-21 Fri 3.71 3.71 3.59 ### 14.2 14.2 0.0
2017-Jul-20 Thu ### 3.71 ### 3.71 ### ### ###
2017-Jul-19 Wed 3.71 3.72 ### ### 16.8 16.8 0.0
2017-Jul-18 Tue ### 3.75 3.56 3.74 1,362,624 ### 94.1 94.1 0.3
2017-Jul-17 Mon 3.75 3.81 ### ### 459,176 ### ### ### 0.0
2017-Jul-14 Fri ### 3.79 ### 3.75 ### ### 0.3
2017-Jul-13 Thu 3.51 ### 3.48 ### 92.5 92.5 0.0
2017-Jul-12 Wed 3.49 ### 3.47 3.51 177,853 308,574 ### ### ###
2017-Jul-11 Tue 3.49 3.5 3.45 3.47 121,745 ### ### ### 0.2
2017-Jul-10 Mon 3.47 3.51 ### 3.47 270,042 473,923 ### ### 0.2
2017-Jul-07 Fri 3.45 3.52 ### 3.45 73.8 73.8 ###
2017-Jul-06 Thu 3.42 3.5 3.4 3.5 289,058 997,250 ### ### 0.3
2017-Jul-05 Wed 3.45 3.45 3.4 3.41 22.0 22.0 ###
2017-Jul-04 Tue ### 3.43 ### 3.43 569,145 976,083 ### ### 0.2
2017-Jul-03 Mon ### ### 3.345 ### 36.5 36.5 0.0
2017-Jun-30 Fri ### 3.49 ### 3.41 76.0 76.0 ###
2017-Jun-29 Thu ### ### ### ### 469,375 0 69.8 69.8 0.0
2017-Jun-28 Wed ### ### ### ### ### ### 0.0
2017-Jun-27 Tue ### ### ### ### 310,482 0 ### ### 0.0
2017-Jun-26 Mon ### ### ### ### ### ### 0.0
2017-Jun-23 Fri ### ### ### ### ### ### 0.0
2017-Jun-22 Thu ### ### ### ### 78,471 0 20.9 20.9 0.0
2017-Jun-21 Wed ### ### ### ### 30.3 30.3 0.0
2017-Jun-20 Tue ### ### ### ### 82.9 82.9 0.0
2017-Jun-19 Mon ### ### ### ### 240,643 0 72.6 72.6 0.0
2017-Jun-16 Fri ### ### 3.26 ### 613,628 ### 15.7 15.7 0.0
2017-Jun-15 Thu 3.45 3.48 ### ### 10.0 10.0 0.0
2017-Jun-14 Wed 3.45 3.46 3.4 3.42 181,786 623,525 19.9 19.9 0.2
2017-Jun-13 Tue 3.44 3.545 ### 3.45 809,076 1,434,087 ### ### ###
2017-Jun-09 Fri 3.46 3.48 3.45 3.46 76,144 ### ### ### 0.2
2017-Jun-08 Thu 3.49 3.49 3.44 3.45 ### ### ###
2017-Jun-07 Wed 3.48 3.48 3.4 3.43 20.6 20.6 0.2
2017-Jun-06 Tue 3.5 ### 3.41 3.43 129,429 220,676 ### ### 0.2
2017-Jun-05 Mon 3.54 3.54 3.47 3.49 85,153 ### 22.7 22.7 ###
2017-Jun-02 Fri 3.46 3.57 3.43 3.56 818,671 2,865,348 ### ### 0.3
2017-Jun-01 Thu 3.45 3.46 3.42 3.45 250,688 ### 68.4 68.4 ###
2017-May-31 Wed 3.43 3.47 ### 3.44 ### ### 0.2
2017-May-30 Tue 3.43 3.43 ### 3.4 ### ### 0.2
2017-May-29 Mon 3.5 3.5 ### ### ### ### 0.0
2017-May-26 Fri 3.45 3.51 ### 3.5 86.8 86.8 0.3
2017-May-25 Thu 3.5 3.56 3.47 3.48 26.8 26.8 0.2
2017-May-24 Wed 3.58 3.58 3.41 3.48 229,646 ### 12.0 12.0 0.2
2017-May-23 Tue 3.51 3.58 3.48 3.55 433,055 1,528,684 84.5 84.5 ###
2017-May-22 Mon ### 3.48 ### 3.48 ### ### 0.2
2017-May-19 Fri 3.29 ### 3.29 ### ### ### 0.0
2017-May-18 Thu ### ### 3.27 3.29 683,970 ### 16.6 16.6 ###
2017-May-17 Wed 3.45 3.455 ### ### 371,045 640,980 ### ### 0.0
2017-May-16 Tue 3.4 3.52 ### 3.47 651,389 1,146,444 88.7 88.7 0.2
2017-May-15 Mon ### 3.42 3.355 ### 568,840 1,926,945 80.8 80.8 0.0
2017-May-12 Fri ### 3.41 ### ### 208,275 ### 82.9 82.9 0.0
2017-May-11 Thu 3.28 3.41 3.28 ### 234,346 783,887 ### ### 0.0
2017-May-10 Wed 3.25 ### 3.25 ### ### ### 0.0
2017-May-09 Tue 3.22 ### 3.21 3.25 ### ### 0.2
2017-May-08 Mon 3.2 ### 3.2 3.22 291,370 ### 77.2 77.2 0.2
2017-May-05 Fri 3.21 3.25 ### 3.25 120,625 ### ### ### 0.2
2017-May-04 Thu 3.27 3.28 3.21 3.25 28.1 28.1 0.2
2017-May-03 Wed 3.24 3.27 ### 3.24 319,159 521,824 73.6 73.6 ###
2017-May-02 Tue 3.24 ### 3.21 3.21 506,055 ### 26.6 26.6 ###
2017-May-01 Mon 2.84 ### 2.84 ### 730,280 ### 97.9 97.9 0.0
2017-Apr-28 Fri 2.84 2.86 2.83 2.84 ### ### 0.2
2017-Apr-27 Thu 2.82 2.84 2.81 2.84 78.2 78.2 0.2
2017-Apr-26 Wed 2.76 2.86 2.75 2.82 ### ### ###
2017-Apr-24 Mon 2.89 2.89 2.77 2.77 145,082 410,582 ### ### 0.2
2017-Apr-21 Fri ### ### 2.88 ### ### ### 0.0
2017-Apr-20 Thu ### ### 2.86 ### 308,885 ### ### ### 0.0
2017-Apr-19 Wed ### ### ### ### 2,731,323 0 32.8 32.8 0.0
2017-Apr-18 Tue ### ### ### 3 46.0 46.0 0.2
2017-Apr-13 Thu ### ### ### ### 481,274 0 19.5 19.5 0.0
2017-Apr-12 Wed ### 3.2 ### ### 16.8 16.8 0.0
2017-Apr-11 Tue ### ### ### ### 579,378 0 27.3 27.3 0.0
2017-Apr-10 Mon ### ### ### ### 184,846 0 ### ### 0.0
2017-Apr-07 Fri ### ### ### ### ### ### 0.0
2017-Apr-06 Thu ### ### ### ### 69,454 0 28.4 28.4 0.0
2017-Apr-05 Wed ### ### ### ### 52,542 0 ### ### 0.0
2017-Apr-04 Tue 3.2 3.2 ### ### ### ### 0.0
2017-Apr-03 Mon ### ### ### ### 102,225 0 ### ### 0.0
2017-Mar-31 Fri 3.25 3.25 ### ### ### ### 0.0
2017-Mar-30 Thu 3.21 3.24 ### ### ### ### 0.0
2017-Mar-29 Wed ### 3.25 ### 3.2 86.1 86.1 0.2
2017-Mar-28 Tue 3.23 3.25 3.2 3.22 283,759 915,122 29.4 29.4 0.2
2017-Mar-27 Mon 3.23 ### 3.185 3.24 74.5 74.5 ###
2017-Mar-24 Fri 3.24 3.25 ### 3.22 ### ### 0.2
2017-Mar-23 Thu 3.26 ### 3.2 3.24 142,286 227,657 24.0 24.0 ###
2017-Mar-22 Wed ### ### 3.21 3.26 23.3 23.3 0.2
2017-Mar-21 Tue 3.29 ### 3.24 ### 162,343 ### 73.5 73.5 0.0
2017-Mar-20 Mon ### ### 3.24 3.28 ### ### 0.2
2017-Mar-17 Fri 3.24 ### ### ### 85.7 85.7 0.0
2017-Mar-16 Thu 3.22 3.24 ### 3.22 78,059 126,455 ### ### 0.2
2017-Mar-15 Wed 3.21 3.23 ### 3.22 79,455 ### ### ### 0.2
2017-Mar-14 Tue 3.26 3.26 ### ### 44,850 ### 14.7 14.7 0.0
2017-Mar-13 Mon ### 3.41 3.21 3.24 121,579 402,426 7.3 7.3 ###
2017-Mar-10 Fri 3.28 3.41 3.28 ### ### ### 0.0
2017-Mar-09 Thu ### 3.42 ### 3.4 322,051 ### 81.2 81.2 0.2
2017-Mar-08 Wed 3.27 3.4 3.27 ### 840,423 ### ### ### 0.0
2017-Mar-07 Tue 3.25 3.28 3.25 3.26 71.2 71.2 0.2
2017-Mar-06 Mon ### ### 3.24 3.26 166,428 ### ### ### 0.2
2017-Mar-03 Fri 3.24 ### 3.22 ### 567,026 ### ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 2,106,770 0 92.5 92.5 0.0
2017-Mar-01 Wed 3.26 3.26 ### 3.21 210,822 ### 26.1 26.1 ###
2017-Feb-28 Tue 3.27 ### ### 3.25 902,853 0 35.0 35.0 0.2
2017-Feb-27 Mon 3.27 3.27 3.21 3.25 298,746 ### ### ### 0.2
2017-Feb-24 Fri ### ### 3.085 3.28 957,243 1,476,547 ### ### 0.2
2017-Feb-23 Thu 2.84 ### 2.83 ### ### ### 0.0
2017-Feb-22 Wed ### ### 2.85 ### ### ### 0.0
2017-Feb-21 Tue 3 3 ### ### 43,325 64,987 17.1 17.1 0.0
2017-Feb-20 Mon ### ### 2.89 ### 78,287 113,124 ### ### 0.0
2017-Feb-17 Fri ### ### ### 3 80,424 0 ### ### 0.2
2017-Feb-16 Thu ### ### ### ### 215,546 0 19.8 19.8 0.0
2017-Feb-15 Wed ### ### ### ### ### ### 0.0
2017-Feb-14 Tue ### ### ### ### 140,958 0 27.8 27.8 0.0
2017-Feb-13 Mon ### ### ### ### 147,625 0 78.1 78.1 0.0
2017-Feb-10 Fri ### ### ### ### 25.9 25.9 0.0
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed 3.21 3.21 ### ### 75,384 ### ### ### 0.0
2017-Feb-07 Tue ### 3.23 ### 3.22 ### ### 0.2
2017-Feb-06 Mon ### 3.24 ### ### ### ### 0.0
2017-Feb-03 Fri ### ### ### ### 19.4 19.4 0.0
2017-Feb-02 Thu ### ### ### ### ### ### 0.0
2017-Feb-01 Wed ### ### ### ### 1,019,147 0 ### ### 0.0
2017-Jan-31 Tue 2.88 ### 2.85 ### 101,056 ### ### ### 0.0
2017-Jan-30 Mon ### ### 2.84 2.88 13.5 13.5 0.2
2017-Jan-27 Fri 2.82 ### 2.81 ### 92.9 92.9 0.0
2017-Jan-25 Wed ### 2.85 ### 2.84 ### ### 0.2
2017-Jan-24 Tue ### 2.75 ### 2.73 200,320 275,440 ### ### ###
2017-Jan-23 Mon 2.8 2.8 ### 2.7 ### ### 0.2
2017-Jan-20 Fri 2.83 2.85 2.75 2.75 ### ### ###
2017-Jan-19 Thu 2.85 ### 2.84 2.85 ### ### ###
2017-Jan-18 Wed 2.85 ### 2.81 2.85 1,317,286 1,850,786 ### ### ###
2017-Jan-17 Tue ### ### ### 2.83 6.7 6.7 0.2
2017-Jan-16 Mon 2.86 ### 2.86 ### 1,103,844 ### ### ### 0.0
2017-Jan-13 Fri 2.87 2.87 2.725 2.85 222,570 ### ### ### ###
2017-Jan-12 Thu 2.74 2.85 2.72 2.85 91.2 91.2 ###
2017-Jan-11 Wed ### 2.75 ### 2.7 84.1 84.1 0.2
2017-Jan-10 Tue ### 2.74 ### ### 77.2 77.2 0.0
2017-Jan-09 Mon ### ### ### ### ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 108,121 0 23.7 23.7 0.0
2017-Jan-05 Thu 2.76 2.76 ### ### 132,855 ### ### ### 0.0
2017-Jan-04 Wed 2.72 2.76 ### 2.76 ### ### 0.2
2017-Jan-03 Tue 2.76 2.77 ### 2.76 ### ### 0.2
2016-Dec-30 Fri 2.77 2.77 2.73 2.75 ### ### ###
2016-Dec-29 Thu 2.77 2.8 2.75 2.76 117,343 325,626 20.8 20.8 0.2
2016-Dec-28 Wed 2.75 2.8 2.72 2.76 250,555 ### ### ### 0.2
2016-Dec-23 Fri 2.71 2.74 ### ### 27,486 37,655 ### ### 0.0
2016-Dec-22 Thu 2.75 2.75 ### 2.7 40,182 55,250 ### ### 0.2
2016-Dec-21 Wed ### 2.72 ### ### 658,122 895,045 ### ### 0.0
2016-Dec-20 Tue 2.77 2.77 ### ### 257,955 ### ### ### 0.0
2016-Dec-19 Mon 2.76 2.8 ### 2.75 33.7 33.7 ###
2016-Dec-16 Fri 2.87 2.87 2.74 2.76 139,157 ### 11.2 11.2 0.2
2016-Dec-15 Thu 2.76 2.79 2.73 2.75 159,240 ### ### ### ###
2016-Dec-14 Wed 2.79 ### 2.79 2.85 930,345 ### 85.8 85.8 ###
2016-Dec-13 Tue 2.88 2.88 2.78 2.79 14.6 14.6 ###
2016-Dec-12 Mon ### ### 2.86 2.88 736,653 ### 30.0 30.0 0.2
2016-Dec-09 Fri 2.89 ### 2.82 2.88 27.7 27.7 0.2
2016-Dec-08 Thu 2.73 2.89 2.73 2.89 94.5 94.5 ###
2016-Dec-07 Wed 2.7 2.77 2.7 2.74 149,956 410,129 ### ### 0.2
2016-Dec-06 Tue ### 2.72 ### ### 89.2 89.2 0.0
2016-Dec-05 Mon 2.59 ### 2.58 ### ### ### 0.0
2016-Dec-02 Fri 2.51 ### 2.51 ### 93.8 93.8 0.0
2016-Dec-01 Thu 2.49 2.57 2.47 2.54 213,173 ### ### ### ###
2016-Nov-30 Wed 2.45 2.5 2.45 2.5 168,524 ### ### ### 0.2
2016-Nov-29 Tue 2.42 2.52 2.42 2.48 90.8 90.8 0.2
2016-Nov-28 Mon ### 2.43 ### 2.43 ### ### ###
2016-Nov-25 Fri ### 2.41 ### ### 138,681 ### 76.7 76.7 0.0
2016-Nov-24 Thu 2.45 2.45 ### ### ### ### 0.0
2016-Nov-23 Wed 2.42 2.47 2.42 2.43 403,078 985,525 65.8 65.8 ###
2016-Nov-22 Tue 2.44 2.49 2.4 2.42 ### ### 0.2
2016-Nov-21 Mon 2.52 2.54 2.45 2.45 153,589 ### ### ### 0.2
2016-Nov-18 Fri ### ### 2.53 2.55 ### ### 0.2
2016-Nov-17 Thu ### ### 2.57 2.59 29.7 29.7 0.2
2016-Nov-16 Wed ### 2.73 2.59 ### 17.6 17.6 0.0
2016-Nov-15 Tue 2.73 2.77 ### ### 309,059 428,046 ### ### 0.0
2016-Nov-14 Mon 2.76 2.79 2.73 2.76 ### ### 0.2
2016-Nov-11 Fri ### 2.76 ### 2.76 87.8 87.8 0.2
2016-Nov-10 Thu 2.46 ### 2.46 ### 588,354 723,675 ### ### 0.0
2016-Nov-09 Wed 2.45 2.53 ### 2.4 ### ### ###
2016-Nov-08 Tue 2.5 2.5 2.42 2.5 408,255 ### 69.8 69.8 0.2
2016-Nov-07 Mon ### 2.45 ### 2.41 83.0 83.0 0.2
2016-Nov-04 Fri 2.27 ### 2.22 ### 93.7 93.7 0.0
2016-Nov-03 Thu 2.28 ### ### ### ### ### 0.0
2016-Nov-02 Wed 2.45 2.46 ### ### 550,547 677,172 23.2 23.2 0.0
2016-Nov-01 Tue ### ### 2.41 2.49 5.5 5.5 0.2
2016-Oct-31 Mon 2.77 2.78 ### ### 10.1 10.1 0.0
2016-Oct-28 Fri ### 2.79 ### 2.78 237,228 ### 94.2 94.2 0.2
2016-Oct-27 Thu ### 2.71 ### ### 156,522 212,087 85.8 85.8 0.0
2016-Oct-26 Wed 2.59 ### 2.58 ### 179,189 231,153 88.6 88.6 0.0
2016-Oct-25 Tue 2.78 2.78 ### ### 545,585 ### 4.9 4.9 0.0
2016-Oct-24 Mon 2.75 2.8 2.75 2.78 98,820 274,225 ### ### 0.2
2016-Oct-21 Fri 2.72 2.79 2.72 2.75 ### ### ###
2016-Oct-20 Thu 2.73 2.76 ### 2.75 129,188 178,279 74.5 74.5 ###
2016-Oct-19 Wed 2.8 2.81 ### 2.74 ### ### 0.2
2016-Oct-18 Tue 2.72 2.8 2.71 2.77 84.7 84.7 0.2
2016-Oct-17 Mon 2.72 2.74 ### 2.73 ### ### ###
2016-Oct-14 Fri 2.74 2.75 2.7 2.74 124,445 ### 72.1 72.1 0.2
2016-Oct-13 Thu 2.75 2.8 2.71 2.72 ### ### 0.2
2016-Oct-12 Wed 2.75 2.81 2.73 2.8 581,859 1,611,749 ### ### 0.2
2016-Oct-11 Tue 2.77 2.82 2.77 2.81 1,103,725 ### 82.8 82.8 ###
2016-Oct-10 Mon ### 2.77 ### 2.77 93.4 93.4 0.2
2016-Oct-07 Fri ### 2.7 ### ### 84.4 84.4 0.0
2016-Oct-06 Thu ### 2.7 ### ### 264,850 357,547 ### ### 0.0
2016-Oct-05 Wed 2.75 2.76 2.58 ### 15.0 15.0 0.0
2016-Oct-04 Tue 2.8 2.82 2.77 2.78 277,284 ### ### ### 0.2
2016-Oct-03 Mon 2.82 2.87 2.82 2.83 2,101,487 ### 72.6 72.6 0.2
2016-Sep-30 Fri 2.84 2.84 2.79 2.81 56,578 ### ### ### ###
2016-Sep-29 Thu 2.88 ### 2.81 2.84 17.3 17.3 0.2
2016-Sep-28 Wed 2.76 2.87 2.74 2.86 192,873 ### 91.5 91.5 0.2
2016-Sep-27 Tue 2.72 2.79 ### 2.76 84.1 84.1 0.2
2016-Sep-26 Mon 2.75 2.78 ### 2.73 ### ### ###
2016-Sep-23 Fri 2.83 2.84 2.74 2.77 199,858 ### 14.6 14.6 0.2
2016-Sep-22 Thu 2.8 ### 2.79 2.82 ### ### ###
2016-Sep-21 Wed ### ### 2.78 2.78 758,974 1,054,973 8.6 8.6 0.2
2016-Sep-20 Tue 2.58 2.81 2.5 2.77 96.9 96.9 0.2
2016-Sep-19 Mon ### ### 2.58 ### ### ### 0.0
2016-Sep-16 Fri 2.57 ### 2.56 ### 480,523 ### ### ### 0.0
2016-Sep-15 Thu 2.54 ### 2.54 2.57 2,400,381 3,048,483 ### ### ###
2016-Sep-14 Wed 2.5 2.58 ### 2.57 193,028 ### 90.8 90.8 ###
2016-Sep-13 Tue 2.5 2.56 2.46 2.56 409,477 1,027,787 88.6 88.6 0.2
2016-Sep-12 Mon 2.58 2.58 2.47 2.57 ### ### ###
2016-Sep-09 Fri 2.53 ### 2.53 2.58 85.2 85.2 0.2
2016-Sep-08 Thu 2.5 ### 2.47 2.54 85.6 85.6 ###
2016-Sep-07 Wed 2.43 2.55 2.42 2.51 2,348,877 5,836,959 ### ### ###
2016-Sep-06 Tue 2.49 2.49 2.42 2.43 ### ### ###
2016-Sep-05 Mon 2.49 2.49 2.42 2.47 24.6 24.6 ###
2016-Sep-02 Fri 2.45 2.5 2.43 2.49 83.0 83.0 0.2
2016-Sep-01 Thu 2.47 2.49 2.42 2.47 302,783 ### ### ### ###
2016-Aug-31 Wed 2.53 2.58 2.46 2.51 31.7 31.7 ###
2016-Aug-30 Tue 2.56 ### 2.54 2.56 386,583 ### ### ### 0.2
2016-Aug-29 Mon ### 2.73 2.59 ### 79.0 79.0 0.0
2016-Aug-26 Fri ### 2.74 ### ### 741,549 1,015,922 74.8 74.8 0.0
2016-Aug-25 Thu ### ### ### 2.54 ### ### ###
2016-Aug-24 Wed 2.5 2.5 ### ### 6.8 6.8 0.0
2016-Aug-23 Tue 2.59 ### 2.45 2.5 323,579 396,384 13.4 13.4 0.2
2016-Aug-22 Mon ### 2.75 ### ### 27.0 27.0 0.0
2016-Aug-19 Fri 2.58 ### 2.58 ### 198,526 ### ### ### 0.0
2016-Aug-18 Thu 2.53 ### 2.5 2.59 84.7 84.7 0.2
2016-Aug-17 Wed 2.5 2.58 2.44 2.54 ### ### ###
2016-Aug-16 Tue 2.5 2.59 ### 2.49 788,372 1,020,941 ### ### 0.2
2016-Aug-15 Mon 2.47 2.48 ### ### 206,681 256,284 11.4 11.4 0.0
2016-Aug-12 Fri ### 2.5 ### 2.5 330,086 ### ### ### 0.2
2016-Aug-11 Thu ### 2.42 ### ### 232,275 281,052 ### ### 0.0
2016-Aug-10 Wed ### 2.44 ### ### 492,942 601,389 ### ### 0.0
2016-Aug-09 Tue 2.4 2.4 ### ### 401,078 ### 12.7 12.7 0.0
2016-Aug-08 Mon 2.44 2.45 ### 2.4 293,787 359,889 19.4 19.4 ###
2016-Aug-05 Fri 2.26 2.43 2.23 2.41 598,454 ### ### ### 0.2
2016-Aug-04 Thu 2.2 2.345 2.2 2.25 229,320 521,129 ### ### ###
2016-Aug-03 Wed ### 2.2 ### ### 233,673 257,040 78.1 78.1 0.0
2016-Aug-02 Tue ### 2.21 ### 2.2 1,142,584 1,262,555 ### ### 0.2
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### ### ### 176,755 0 29.4 29.4 0.0
2016-Jul-28 Thu ### ### ### ### 179,040 0 91.2 91.2 0.0
2016-Jul-27 Wed ### ### ### ### 108,257 0 25.8 25.8 0.0
2016-Jul-26 Tue ### ### ### ### 659,355 0 ### ### 0.0
2016-Jul-25 Mon 2 2 ### ### 21.1 21.1 0.0
2016-Jul-22 Fri ### 2 ### ### ### ### 0.0
2016-Jul-21 Thu ### 2 ### 1.955 31.7 31.7 ###
2016-Jul-20 Wed ### ### ### 1.945 ### ### 0.1
2016-Jul-19 Tue ### ### 1.85 ### ### ### 0.0
2016-Jul-18 Mon ### ### ### ### 693,779 0 27.9 27.9 0.0
2016-Jul-15 Fri 1.85 ### 1.85 ### 94.0 94.0 0.0
2016-Jul-14 Thu 1.8 1.855 1.785 1.845 ### ### ###
2016-Jul-13 Wed 1.79 1.82 1.76 1.77 22.3 22.3 ###
2016-Jul-12 Tue 1.76 ### 1.74 1.75 139,281 121,174 ### ### 0.1
2016-Jul-11 Mon 1.76 1.79 1.73 1.75 370,059 ### ### ### 0.1
2016-Jul-08 Fri 1.75 1.75 ### 1.745 ### ### 0.1
2016-Jul-07 Thu 1.79 1.79 ### 1.75 144,346 129,189 16.4 16.4 0.1
2016-Jul-06 Wed 1.72 ### ### 1.775 ### ### ###
2016-Jul-05 Tue 1.725 1.745 ### ### 53,120 46,347 ### ### 0.0
2016-Jul-04 Mon ### 1.74 ### ### 69.8 69.8 0.0
2016-Jul-01 Fri ### 1.745 ### ### 80.0 80.0 0.0
2016-Jun-30 Thu 1.725 1.77 ### 1.7 199,726 176,757 ### ### ###
2016-Jun-29 Wed 1.84 1.84 1.7 1.725 ### ### ###
2016-Jun-28 Tue 1.75 ### 1.75 ### 475,928 ### ### ### 0.0
2016-Jun-27 Mon 1.755 1.8 ### 1.74 183,955 165,559 ### ### 0.1
2016-May-26 Thu 1.43 1.455 1.425 1.425 30.7 30.7 ###
2016-May-25 Wed 1.445 1.46 ### 1.425 ### ### ###
2016-May-24 Tue 1.475 1.475 1.43 1.46 ### ### 0.1
2016-May-23 Mon 1.49 1.49 1.41 1.475 27.4 27.4 0.1
2016-May-20 Fri ### 1.47 ### ### 12.8 12.8 0.0
2016-May-19 Thu 1.46 ### 1.46 1.46 ### ### 0.1
2016-May-18 Wed 1.51 1.51 1.455 1.47 78,944 ### ### ### ###
2016-May-17 Tue 1.485 1.545 1.475 1.525 115,541 ### ### ### 0.1
2016-May-16 Mon 1.455 ### 1.45 1.47 80.3 80.3 ###
2016-May-13 Fri 1.525 1.525 1.44 1.51 ### ### 0.1
2016-May-12 Thu 1.53 1.545 1.51 1.52 24.7 24.7 0.1
2016-May-11 Wed 1.55 1.58 1.51 1.525 288,985 446,481 ### ### 0.1
2016-May-10 Tue 1.585 ### 1.5 1.55 ### ### ###
2016-May-09 Mon 1.55 ### 1.5 ### 787,524 590,643 86.7 86.7 0.0
2016-May-06 Fri 1.4 ### 1.4 1.46 ### ### 0.1
2016-May-05 Thu ### ### ### ### 2,638,253 0 92.4 92.4 0.0
2016-May-04 Wed ### ### ### ### 115,785 0 ### ### 0.0
2016-May-03 Tue 1.29 ### 1.275 ### ### ### 0.0
2016-May-02 Mon ### 1.325 1.27 1.29 315,359 409,178 ### ### 0.1
2016-Apr-29 Fri ### 1.345 ### ### 175,244 117,851 64.6 64.6 0.0
2016-Apr-28 Thu 1.345 1.345 ### ### 112,546 75,687 15.1 15.1 0.0
2016-Apr-27 Wed ### ### ### 1.345 138,283 0 17.0 17.0 ###
2016-Apr-26 Tue 1.385 1.41 1.355 ### 38.5 38.5 0.0
2016-Apr-22 Fri 1.352 ### ### ### ### ### 0.0
2016-Apr-21 Thu 1.29 ### 1.29 ### 471,471 ### ### ### 0.0
2016-Apr-20 Wed 1.27 ### 1.26 1.29 ### ### 0.1
2016-Apr-19 Tue ### ### 1.23 1.27 206,882 ### ### ### ###
2016-Apr-18 Mon ### ### 1.29 ### 20.8 20.8 0.0
2016-Apr-15 Fri ### ### 1.29 ### 18.6 18.6 0.0
2016-Apr-14 Thu ### ### 1.255 ### 77.4 77.4 0.0
2016-Apr-13 Wed ### ### 1.25 1.27 ### ### ###
2016-Apr-12 Tue 1.325 ### ### ### 101,522 0 20.3 20.3 0.0
2016-Apr-11 Mon ### ### 1.325 1.325 15.4 15.4 0.1
2016-Apr-08 Fri 1.375 ### ### ### 10.9 10.9 0.0
2016-Apr-07 Thu 1.4 1.4 ### 1.375 1,271,655 890,158 ### ### 0.1
2016-Apr-06 Wed ### ### ### ### 119,857 0 72.6 72.6 0.0
2016-Apr-05 Tue ### 1.4 1.287 1.345 ### ### ###
2016-Apr-04 Mon ### ### 1.22 1.325 ### ### 0.1
2016-Apr-01 Fri ### ### ### ### 0 0.0
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed 1.345 ### ### ### 64,853 0 ### ### 0.0
2016-Mar-29 Tue ### 1.385 ### ### 90.1 90.1 0.0
2016-Mar-24 Thu 1.385 1.385 ### ### ### ### 0.0
2016-Mar-23 Wed 1.387 ### ### ### 209,073 0 13.0 13.0 0.0
2016-Mar-22 Tue 1.42 1.43 ### ### 142,188 ### 10.4 10.4 0.0
2016-Mar-21 Mon 1.29 ### 1.27 1.43 372,741 ### 97.8 97.8 0.1
2016-Mar-18 Fri ### ### 1.26 1.26 ### ### ###
2016-Mar-17 Thu ### ### ### ### 30.8 30.8 0.0
2016-Mar-16 Wed ### ### 1.355 1.375 176,257 ### ### ### 0.1
2016-Mar-15 Tue ### ### 1.42 1.42 ###
2016-Mar-14 Mon 1.45 1.52 1.445 1.52 94.0 94.0 0.1
2016-Mar-11 Fri 1.55 1.55 1.425 1.45 132,158 196,585 3.9 3.9 ###
2016-Mar-10 Thu 1.43 1.53 1.41 1.53 ### ### ###
2016-Mar-09 Wed 1.59 1.59 ### 1.43 3.5 3.5 0.1
2016-Mar-08 Tue 1.59 1.59 1.42 1.42 381,147 573,626 2.1 2.1 ###
2016-Mar-07 Mon ### 1.59 1.5 1.5 251,022 387,828 9.9 9.9 0.1
2016-Mar-04 Fri 1.4 1.525 ### 1.525 ### ### 0.1
2016-Mar-03 Thu ### 1.4 ### ### ### ### 0.0
2016-Mar-02 Wed 1.28 ### 1.26 ### 336,777 ### ### ### 0.0
2016-Mar-01 Tue 1.23 1.28 ### ### ### ### 0.0
2016-Feb-29 Mon 1.23 1.245 1.2 1.23 ### ### 0.1
2016-Feb-26 Fri ### ### ### 1.23 89.4 89.4 0.1
2016-Feb-25 Thu ### 1.185 ### ### 1,505,847 ### 75.2 75.2 0.0
2016-Feb-24 Wed ### 1.177 1.155 ### 154,622 180,289 ### ### 0.0
2016-Feb-23 Tue 1.2 1.225 ### ### 283,787 ### 19.6 19.6 0.0
2016-Feb-22 Mon ### ### 1.125 ### ### ### 0.0
2016-Feb-19 Fri 1.25 1.26 ### ### 3.8 3.8 0.0
2016-Feb-18 Thu 1.45 1.49 1.2 1.22 ### ### 0.1
2016-Feb-17 Wed 1.55 1.625 1.545 ### ### ### 0.0
2016-Feb-16 Tue ### 1.585 ### 1.58 160,384 ### ### ### 0.1
2016-Feb-15 Mon 1.58 1.585 1.555 1.57 ### ### 0.1
2016-Feb-12 Fri 1.59 1.59 1.545 ### 72,721 ### 24.2 24.2 0.0
2016-Feb-11 Thu 1.59 ### 1.58 1.58 228,583 180,580 ### ### 0.1
2016-Feb-10 Wed ### ### 1.58 1.585 113,155 ### ### ### ###
2016-Feb-09 Tue ### ### 1.59 ### ### ### 0.0
2016-Feb-08 Mon ### ### 1.625 1.625 21.5 21.5 ###
2016-Feb-05 Fri 1.72 1.725 ### 1.655 184,455 ### ### ### 0.1
2016-Feb-04 Thu 1.72 1.78 ### ### 27.3 27.3 0.0
2016-Feb-03 Wed 1.77 1.8 1.73 1.73 60,778 107,273 19.4 19.4 ###
2016-Feb-02 Tue 1.74 1.785 1.72 1.775 239,557 419,823 89.1 89.1 ###
2016-Feb-01 Mon ### ### 1.725 1.74 11.9 11.9 0.1
2016-Jan-29 Fri 1.8 ### 1.8 ### 70.2 70.2 0.0
2016-Jan-28 Thu 1.82 1.83 1.79 1.79 193,975 ### ### ### 0.1
2016-Jan-27 Wed 1.82 ### 1.81 1.825 53,874 48,755 77.5 77.5 ###
2016-Jan-25 Mon 1.79 1.842 1.79 1.84 ### ### ###
2016-Jan-22 Fri 1.73 1.785 1.73 1.75 96,858 170,227 ### ### 0.1
2016-Jan-21 Thu ### 1.77 1.71 1.71 335,955 ### 34.6 34.6 0.1
2016-Jan-20 Wed 1.73 1.78 1.71 1.73 ### ### ###
2016-Jan-19 Tue 1.75 1.755 1.7 1.73 ### ### ###
2016-Jan-18 Mon 1.76 1.78 1.71 1.75 29.3 29.3 0.1
2016-Jan-15 Fri 1.76 1.84 1.74 1.76 ### ### 0.1
2016-Jan-14 Thu 1.825 ### 1.8 1.8 26,042 ### ### ### 0.1
2016-Jan-13 Wed ### ### ### 1.85 17.7 17.7 0.1
2016-Jan-12 Tue ### ### ### ### ### ### 0.0
2016-Jan-11 Mon ### ### ### ### ### ### 0.0
2016-Jan-08 Fri ### ### ### ### 13.4 13.4 0.0
2016-Jan-07 Thu 2 ### ### ### 37,844 0 ### ### 0.0
2016-Jan-06 Wed ### ### 1.975 ### 25,526 ### ### ### 0.0
2016-Jan-05 Tue ### ### ### ### 79,028 0 9.5 9.5 0.0
2016-Jan-04 Mon ### 2.2 ### ### 51,744 ### 4.5 4.5 0.0
2015-Dec-31 Thu 2.23 2.23 ### ### 7,870 8,775 ### ### 0.0
2015-Dec-30 Wed ### 2.24 ### ### 66,427 ### 74.1 74.1 0.0
2015-Dec-29 Tue ### 2.2 ### ### ### ### 0.0
2015-Dec-24 Thu ### 2.2 ### 2.2 92.9 92.9 0.2
2015-Dec-23 Wed ### ### 2 ### 65,727 65,727 69.4 69.4 0.0
2015-Dec-22 Tue ### ### 2 ### 225,750 225,750 ### ### 0.0
2015-Dec-21 Mon 2 ### 1.985 ### 82.4 82.4 0.0
2015-Dec-18 Fri ### 2.025 ### ### 262,521 ### 72.8 72.8 0.0
2015-Dec-17 Thu ### 2.025 ### ### 330,074 ### 24.8 24.8 0.0
2015-Dec-16 Wed ### ### 2 2 191,953 191,953 2.7 2.7 0.1
2015-Dec-15 Tue 2.27 2.27 ### ### 8.6 8.6 0.0
2015-Dec-14 Mon ### 2.29 ### 2.25 359,572 ### ### ### ###
2015-Dec-11 Fri ### 2.22 ### 2.22 95.9 95.9 0.2
2015-Dec-10 Thu ### 2.21 ### ### 11.6 11.6 0.0
2015-Dec-09 Wed 2.26 2.29 ### 2.22 18.0 18.0 0.2
2015-Dec-08 Tue 2.27 ### 2.25 2.26 111,642 ### ### ### ###
2015-Dec-07 Mon ### ### 2.29 ### ### ### 0.0
2015-Dec-04 Fri ### 2.355 ### ### 69.2 69.2 0.0
2015-Dec-03 Thu 2.27 ### 2.27 ### 238,186 270,341 ### ### 0.0
2015-Dec-02 Wed 2.24 ### 2.23 ### ### ### 0.0
2015-Dec-01 Tue ### ### 2.24 ### 70.0 70.0 0.0
2015-Nov-30 Mon 2.25 ### ### 2.29 381,258 0 85.8 85.8 ###
2015-Nov-27 Fri ### ### ### ### 19,589 0 ### ### 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 76,059 0 82.5 82.5 0.0
2015-Nov-24 Tue ### ### 2.28 2.28 134,678 ### 9.0 9.0 0.2
2015-Nov-23 Mon ### 2.41 ### ### ### ### 0.0
2015-Nov-20 Fri ### 2.44 ### 2.42 153,745 ### ### ### 0.2
2015-Nov-19 Thu 2.42 2.42 ### ### 119,341 ### 17.9 17.9 0.0
2015-Nov-18 Wed 2.41 2.42 2.4 2.41 ### ### 0.2
2015-Nov-17 Tue 2.46 2.47 2.4 2.41 ### ### 0.2
2015-Nov-16 Mon 2.375 2.47 ### 2.43 ### ### ###
2015-Nov-13 Fri ### 2.43 ### 2.42 94,252 ### 82.8 82.8 0.2
2015-Nov-12 Thu 2.49 2.49 ### 2.43 147,247 183,322 14.5 14.5 ###
2015-Nov-11 Wed 2.4 2.5 2.4 2.47 456,188 ### 89.0 89.0 ###
2015-Nov-10 Tue 2.49 2.49 2.4 2.4 ### ### ###
2015-Nov-09 Mon 2.52 2.58 2.47 2.5 ### ### 0.2
2015-Nov-06 Fri 2.44 2.5 2.42 2.49 492,128 ### ### ### 0.2
2015-Nov-05 Thu ### 2.42 ### ### 124,076 ### 88.6 88.6 0.0
2015-Nov-04 Wed ### ### ### ### 18.2 18.2 0.0
2015-Nov-03 Tue 2.29 2.41 2.275 ### 381,855 ### ### ### 0.0
2015-Nov-02 Mon 2.23 ### ### ### 91.5 91.5 0.0
2015-Oct-30 Fri 2.24 2.29 2.2 2.29 136,758 307,021 ### ### ###
2015-Oct-29 Thu 2.26 2.26 ### 2.24 87,385 98,745 32.1 32.1 ###
2015-Oct-28 Wed ### ### 2.25 ### 73,924 ### 15.5 15.5 0.0
2015-Oct-27 Tue ### 2.42 ### ### 74.0 74.0 0.0
2015-Oct-26 Mon 2.4 2.47 2.375 ### 29.3 29.3 0.0
2015-Oct-23 Fri ### 2.44 ### 2.44 90.2 90.2 0.2
2015-Oct-22 Thu ### ### ### ### 50,979 0 ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 66,246 0 23.6 23.6 0.0
2015-Oct-20 Tue ### 2.42 ### ### 188,284 227,823 31.5 31.5 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri 2.5 2.5 ### ### ### ### 0.0
2015-Oct-15 Thu 2.49 2.5 2.43 2.5 68.7 68.7 0.2
2015-Oct-14 Wed ### 2.5 ### 2.47 554,777 693,471 ### ### ###
2015-Oct-13 Tue 2.43 2.44 ### ### 331,226 ### 18.5 18.5 0.0
2015-Oct-12 Mon 2.5 2.5 ### 2.43 270,946 338,682 ### ### ###
2015-Oct-09 Fri ### 2.46 ### 2.46 134,828 ### 86.6 86.6 0.2
2015-Oct-08 Thu ### 2.42 ### 2.42 ### ### 0.2
2015-Oct-07 Wed 2.28 2.4 2.25 ### ### ### 0.0
2015-Oct-06 Tue ### 2.25 ### 2.25 ### ### ###
2015-Oct-05 Mon ### 2.2 ### ### ### ### 0.0
2015-Oct-02 Fri ### 2.2 ### ### 71,447 ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### 64.1 64.1 0.0
2015-Sep-30 Wed ### ### ### ### 90,351 0 ### ### 0.0
2015-Sep-29 Tue ### ### ### ### 112,850 0 ### ### 0.0
2015-Sep-28 Mon ### ### ### ### 21.7 21.7 0.0
2015-Sep-25 Fri ### ### ### ### 103,053 0 ### ### 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 74,948 0 16.3 16.3 0.0
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 21.9 21.9 0.0
2015-Sep-18 Fri ### ### ### ### 73.8 73.8 0.0
2015-Sep-17 Thu ### ### ### ### 76.1 76.1 0.0
2015-Sep-16 Wed ### ### ### ### 78.8 78.8 0.0
2015-Sep-15 Tue ### ### ### ### 76,349 0 83.6 83.6 0.0
2015-Sep-14 Mon ### ### ### ### 257,549 0 ### ### 0.0
2015-Sep-11 Fri ### ### ### ### 84.1 84.1 0.0
2015-Sep-10 Thu ### ### 2 ### 102,154 102,154 77.7 77.7 0.0
2015-Sep-09 Wed ### ### ### ### 79.8 79.8 0.0
2015-Sep-08 Tue ### ### ### ### 20.8 20.8 0.0
2015-Sep-07 Mon 2 ### ### ### ### ### 0.0
2015-Sep-04 Fri 2 2.055 ### ### 85.5 85.5 0.0
2015-Sep-03 Thu ### ### ### ### 815,423 0 ### ### 0.0
2015-Sep-02 Wed ### ### ### ### 73.4 73.4 0.0
2015-Sep-01 Tue ### ### ### ### 250,848 0 39.3 39.3 0.0
2015-Aug-31 Mon 2.055 ### ### ### 78.2 78.2 0.0
2015-Aug-28 Fri ### ### 1.985 ### 617,241 ### ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 504,053 0 61.7 61.7 0.0
2015-Aug-26 Wed 1.875 ### 1.87 ### 90.5 90.5 0.0
2015-Aug-25 Tue 1.82 ### ### 1.875 240,948 0 63.9 63.9 ###
2015-Aug-24 Mon 1.85 1.88 1.82 1.85 ### ### 0.1
2015-Aug-21 Fri 1.75 1.855 ### 1.85 1,105,783 ### 93.5 93.5 0.1
2015-Aug-20 Thu 1.73 1.78 1.7 1.745 ### ### 0.1
2015-Aug-19 Wed ### 1.73 1.685 ### ### ### 0.0
2015-Aug-18 Tue 1.7 ### 1.685 1.7 45,870 38,645 77.6 77.6 ###
2015-Aug-17 Mon 1.75 1.82 ### ### 231,149 210,345 ### ### 0.0
2015-Aug-14 Fri 1.675 1.74 ### 1.74 91.7 91.7 0.1
2015-Aug-13 Thu ### 1.675 ### 1.675 ### ### ###
2015-Aug-12 Wed ### ### ### ### 247,741 0 ### ### 0.0
2015-Aug-11 Tue 1.75 1.77 ### ### 226,920 200,824 16.1 16.1 0.0
2015-Aug-10 Mon ### 1.78 1.72 1.745 162,884 285,047 ### ### 0.1
2015-Aug-07 Fri ### ### 1.75 1.775 211,954 185,459 4.3 4.3 ###
2015-Aug-06 Thu 1.87 1.925 1.87 ### 90.5 90.5 0.0
2015-Aug-05 Wed 1.87 1.925 1.85 1.88 77.2 77.2 0.1
2015-Aug-04 Tue 1.855 1.88 ### 1.88 476,444 447,857 81.7 81.7 0.1
2015-Aug-03 Mon 1.83 1.84 1.82 1.83 61,626 112,775 76.8 76.8 ###
2015-Jul-31 Fri ### 1.855 1.82 1.85 106,471 195,640 77.7 77.7 0.1
2015-Jul-30 Thu 1.85 1.85 1.8 1.83 ### ### ###
2015-Jul-29 Wed 1.845 1.85 1.825 1.845 70.1 70.1 ###
2015-Jul-28 Tue 1.83 1.845 ### ### 53,279 49,149 ### ### 0.0
2015-Jul-27 Mon 1.79 1.84 1.785 1.84 136,781 ### 89.3 89.3 ###
2015-Jul-24 Fri ### 1.83 1.75 1.82 91.0 91.0 ###
2015-Jul-23 Thu 1.72 1.77 ### 1.77 152,575 135,028 ### ### ###
2015-Jul-22 Wed 1.775 1.775 1.7 1.74 17.7 17.7 0.1
2015-Jul-21 Tue 1.85 1.85 1.775 1.79 ### ### 0.1
2015-Jul-20 Mon 1.86 1.86 1.81 1.85 ### ### 0.1
2015-Jul-17 Fri 1.83 1.84 1.8 1.83 182,479 ### ### ### ###
2015-Jul-16 Thu 1.82 1.86 1.81 1.83 181,147 ### 80.9 80.9 ###
2015-Jul-15 Wed 1.81 1.81 1.75 ### 116,023 206,520 24.1 24.1 0.0
2015-Jul-14 Tue 1.71 1.77 1.685 1.71 170,659 ### 65.5 65.5 0.1
2015-Jul-13 Mon ### 1.72 ### ### ### ### 0.0
2015-Jul-10 Fri 1.71 ### ### 1.675 ### ### ###
2015-Jul-09 Thu ### 1.74 1.59 1.7 79.1 79.1 ###
2015-Jul-08 Wed ### ### 1.582 ### 246,846 195,255 17.2 17.2 0.0
2015-Jul-07 Tue 1.7 1.73 ### ### 6.0 6.0 0.0
2015-Jul-06 Mon 1.7 1.71 ### ### 257,741 ### ### ### 0.0
2015-Jul-03 Fri ### 1.745 ### 1.7 1,841,074 ### ### ### ###
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed 1.75 1.75 ### ### 196,282 171,746 ### ### 0.0
2015-Jun-30 Tue 1.755 ### 1.72 1.72 14.9 14.9 0.1
2015-Jun-29 Mon 1.77 ### 1.73 1.76 43.2 43.2 0.1
2015-Jun-26 Fri 1.77 ### ### 1.77 74.8 74.8 ###
2015-Jun-25 Thu 1.8 1.8 1.76 1.775 87,827 ### 24.1 24.1 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-20 00:59:47 thru 2024-04-20 00:59:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000