Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Jun-17 12:37:14 PM AEST

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

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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 4...

     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 13th June 2025
Latest price with VOLUME for RCR .. Wednesday 21st August 2024

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 ### 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),

680 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2015-Jun-24 Wed 1.85 1.86 1.79 ### ### ### 0.0
2015-Jun-23 Tue 1.85 ### 1.83 1.84 119,485 109,328 ### ### ###
2015-Jun-22 Mon ### 1.925 1.83 1.85 307,445 577,227 11.2 11.2 0.1
2015-Jun-19 Fri ### ### ### ### 17.9 17.9 0.0
2015-Jun-18 Thu ### ### ### ### 95,771 0 21.6 21.6 0.0
2015-Jun-17 Wed 1.955 ### ### ### 75.4 75.4 0.0
2015-Jun-16 Tue ### 1.985 ### ### 181,041 179,683 20.7 20.7 0.0
2015-Jun-15 Mon ### ### ### 1.975 65,271 0 ### ### ###
2015-Jun-12 Fri ### ### ### ### 26.9 26.9 0.0
2015-Jun-11 Thu ### ### 1.925 ### 188,849 ### ### ### 0.0
2015-Jun-10 Wed 1.88 ### 1.88 ### 93.3 93.3 0.0
2015-Jun-09 Tue ### ### 1.875 1.885 256,248 ### 24.6 24.6 0.1
2015-Jun-05 Fri ### ### ### ### 377,754 0 19.5 19.5 0.0
2015-Jun-04 Thu ### ### ### ### 160,171 0 80.3 80.3 0.0
2015-Jun-03 Wed ### 2 ### ### 218,478 218,478 ### ### 0.0
2015-Jun-02 Tue ### 1.975 ### 1.945 84.1 84.1 0.1
2015-Jun-01 Mon 1.85 ### 1.85 1.945 ### ### 0.1
2015-May-29 Fri ### ### ### ### 4,148,885 0 ### ### 0.0
2015-May-28 Thu ### 1.975 ### ### 330,281 326,152 75.9 75.9 0.0
2015-May-27 Wed ### ### 1.89 ### ### ### 0.0
2015-May-26 Tue ### ### 1.885 ### 24.3 24.3 0.0
2015-May-25 Mon 1.89 ### 1.885 ### 73.4 73.4 0.0
2015-May-22 Fri 1.89 ### 1.85 1.885 182,851 ### 30.1 30.1 0.1
2015-May-21 Thu ### ### ### ### 267,828 0 ### ### 0.0
2015-May-20 Wed ### ### 1.88 ### 301,855 283,743 19.6 19.6 0.0
2015-May-19 Tue ### ### ### ### 156,872 0 27.8 27.8 0.0
2015-May-18 Mon ### ### ### ### 250,073 0 78.6 78.6 0.0
2015-May-15 Fri ### ### ### ### 282,151 0 ### ### 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed ### 1.982 ### ### 9.3 9.3 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### ### 1.985 ### ### ###
2015-May-08 Fri ### ### ### 1.945 236,246 0 18.8 18.8 0.1
2015-May-07 Thu ### ### ### ### 245,872 0 73.7 73.7 0.0
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue ### 2 ### 1.945 144,725 144,725 24.3 24.3 0.1
2015-May-04 Mon ### ### ### ### 481,880 0 ### ### 0.0
2015-May-01 Fri 1.88 ### 1.88 ### 89.7 89.7 0.0
2015-Apr-30 Thu ### ### 1.875 1.875 646,782 606,358 17.1 17.1 ###
2015-Apr-29 Wed ### ### 1.885 ### 80.0 80.0 0.0
2015-Apr-28 Tue ### ### 1.885 ### 559,886 ### 76.7 76.7 0.0
2015-Apr-27 Mon ### ### 1.88 1.88 359,725 338,141 9.7 9.7 0.1
2015-Apr-24 Fri ### ### 1.885 ### 63.7 63.7 0.0
2015-Apr-23 Thu ### ### 1.88 1.88 ### ### 0.1
2015-Apr-22 Wed 1.83 1.85 1.79 1.83 178,841 ### ### ### ###
2015-Apr-21 Tue 1.84 ### ### 1.84 ### ### ###
2015-Apr-20 Mon 1.74 1.825 ### 1.825 214,176 ### ### ### ###
2015-Apr-17 Fri 1.745 1.77 1.725 1.74 ### ### 0.1
2015-Apr-16 Thu ### 1.78 1.652 1.72 ### ### 0.1
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue 1.81 1.82 1.77 1.8 25.3 25.3 0.1
2015-Apr-13 Mon 1.85 1.85 ### 1.81 243,657 225,382 ### ### ###
2015-Apr-10 Fri 1.855 1.87 1.83 1.84 21.0 21.0 ###
2015-Apr-09 Thu 1.85 1.88 1.81 1.83 22.2 22.2 ###
2015-Apr-08 Wed 1.76 1.81 1.725 1.77 ### ### ###
2015-Apr-07 Tue 1.8 1.82 1.72 1.74 222,444 393,725 12.0 12.0 0.1
2015-Apr-02 Thu ### ### 1.78 1.8 5.7 5.7 0.1
2015-Apr-01 Wed ### ### 1.88 ### 207,270 ### ### ### 0.0
2015-Mar-31 Tue ### ### ### ### 110,644 0 ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 42,083 0 34.3 34.3 0.0
2015-Mar-27 Fri ### ### ### ### 22,555 0 15.8 15.8 0.0
2015-Mar-26 Thu ### ### ### ### 18.8 18.8 0.0
2015-Mar-25 Wed ### ### ### ### 77,378 0 ### ### 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### 112,621 0 81.9 81.9 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 59,124 0 ### ### 0.0
2015-Mar-18 Wed ### ### ### ### ### ### 0.0
2015-Mar-17 Tue 2.2 2.29 ### 2.2 564,422 ### ### ### 0.2
2015-Mar-16 Mon 2.25 2.25 ### 2.2 22,923 25,788 ### ### 0.2
2015-Mar-13 Fri 2.21 2.25 2.2 2.24 ### ### ###
2015-Mar-12 Thu 2.21 2.21 ### ### 29,754 32,878 ### ### 0.0
2015-Mar-11 Wed 2.23 2.23 ### 2.21 ### ### 0.2
2015-Mar-10 Tue 2.2 ### ### 2.22 ### ### 0.2
2015-Mar-09 Mon 2.29 2.29 ### ### 7.1 7.1 0.0
2015-Mar-06 Fri ### ### 2.24 ### 111,375 124,740 83.1 83.1 0.0
2015-Mar-05 Thu 2.27 ### 2.27 ### 81.5 81.5 0.0
2015-Mar-04 Wed 2.45 2.45 ### ### 40,922 50,129 5.6 5.6 0.0
2015-Mar-03 Tue 2.56 2.58 2.41 2.41 89,083 ### ### ### 0.2
2015-Mar-02 Mon 2.5 2.58 2.49 2.55 58,243 147,646 85.8 85.8 0.2
2015-Feb-27 Fri 2.45 2.57 2.4 2.5 81.7 81.7 0.2
2015-Feb-26 Thu ### 2.42 ### 2.4 204,523 247,472 80.3 80.3 ###
2015-Feb-25 Wed 2.4 2.4 ### ### ### ### 0.0
2015-Feb-24 Tue 2.45 2.45 2.29 2.4 ### ### ###
2015-Feb-23 Mon ### 2.48 ### 2.46 94.0 94.0 0.2
2015-Feb-20 Fri ### ### ### ### 159,140 0 96.1 96.1 0.0
2015-Feb-19 Thu ### 2.2 ### ### 368,427 ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 22.0 22.0 0.0
2015-Feb-17 Tue 2 ### 2 ### ### ### 0.0
2015-Feb-16 Mon ### ### ### ### 87.7 87.7 0.0
2015-Feb-13 Fri 1.86 1.942 1.85 ### 86.5 86.5 0.0
2015-Feb-12 Thu 1.85 ### 1.83 1.85 64,522 ### ### ### 0.1
2015-Feb-11 Wed 1.82 ### 1.82 1.83 77.9 77.9 ###
2015-Feb-10 Tue 1.955 ### 1.8 1.82 3.1 3.1 ###
2015-Feb-09 Mon 1.985 ### ### ### ### ### 0.0
2015-Feb-06 Fri ### 2 ### ### 25,256 25,256 78.2 78.2 0.0
2015-Feb-05 Thu ### ### ### ### 88,950 0 5.4 5.4 0.0
2015-Feb-04 Wed ### ### ### ### 216,251 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### 2 267,072 0 13.7 13.7 0.1
2015-Feb-02 Mon ### ### ### 2 177,621 0 ### ### 0.1
2015-Jan-30 Fri ### ### ### ### 13.1 13.1 0.0
2015-Jan-29 Thu ### 2.2 ### ### 6.0 6.0 0.0
2015-Jan-28 Wed ### ### ### ### 119,288 0 ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 237,375 0 18.7 18.7 0.0
2015-Jan-23 Fri ### ### ### ### 84,259 0 ### ### 0.0
2015-Jan-22 Thu ### ### ### ### 88,027 0 30.0 30.0 0.0
2015-Jan-21 Wed ### ### 2.2 2.21 204,654 ### 3.4 3.4 0.2
2015-Jan-20 Tue ### ### ### ### 54,575 0 ### ### 0.0
2015-Jan-19 Mon ### ### 2.28 ### ### ### 0.0
2015-Jan-16 Fri 2.23 ### ### ### 212,729 0 93.5 93.5 0.0
2015-Jan-15 Thu 2.25 2.25 ### ### ### ### 0.0
2015-Jan-14 Wed 2.26 2.27 2.22 2.25 ### ### ###
2015-Jan-13 Tue ### ### 2.29 2.29 9.4 9.4 ###
2015-Jan-12 Mon 2.43 2.43 ### ### 16.2 16.2 0.0
2015-Jan-09 Fri ### 2.45 ### 2.44 146,179 ### 95.9 95.9 0.2
2015-Jan-08 Thu 2.4 2.41 ### ### 29.9 29.9 0.0
2015-Jan-07 Wed ### 2.45 ### ### 96,782 118,557 ### ### 0.0
2015-Jan-06 Tue ### ### 2.29 2.45 308,670 353,427 90.0 90.0 0.2
2015-Jan-05 Mon ### 2.45 ### 2.4 246,527 ### ### ### ###
2015-Jan-02 Fri 2.25 ### ### ### 68,824 0 91.4 91.4 0.0
2014-Dec-31 Wed ### 2.2 ### 2.2 22,255 24,480 ### ### 0.2
2014-Dec-30 Tue 2.22 2.23 ### ### 2.7 2.7 0.0
2014-Dec-29 Mon 2.2 2.25 ### 2.21 ### ### 0.2
2014-Dec-24 Wed ### 2.22 ### ### ### ### 0.0
2014-Dec-23 Tue ### 2.25 ### ### 389,347 ### ### ### 0.0
2014-Dec-22 Mon ### ### ### ### 226,728 0 89.3 89.3 0.0
2014-Dec-19 Fri ### ### ### 2 ### ### 0.1
2014-Dec-18 Thu ### ### ### ### ### ### 0.0
2014-Dec-17 Wed 1.785 ### 1.78 1.945 202,850 ### ### ### 0.1
2014-Dec-16 Tue ### 1.86 ### 1.8 ### ### 0.1
2014-Dec-15 Mon 1.73 ### ### ### 26.8 26.8 0.0
2014-Dec-12 Fri ### 1.745 ### 1.745 240,144 209,525 ### ### 0.1
2014-Dec-11 Thu 1.58 ### 1.58 ### 262,079 207,042 ### ### 0.0
2014-Dec-10 Wed 1.545 ### 1.5 ### ### ### 0.0
2014-Dec-09 Tue ### 1.625 1.545 1.57 ### ### 0.1
2014-Dec-08 Mon ### 1.7 ### ### 231,648 ### 26.8 26.8 0.0
2014-Dec-05 Fri 1.75 1.8 ### ### 6.8 6.8 0.0
2014-Dec-04 Thu 1.86 ### ### ### 2.3 2.3 0.0
2014-Dec-03 Wed ### ### ### 1.86 186,555 0 14.1 14.1 0.1
2014-Dec-02 Tue ### ### 1.875 ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### 273,047 0 ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 140,482 0 ### ### 0.0
2014-Nov-27 Thu 2.28 2.28 ### ### ### ### 0.0
2014-Nov-26 Wed 2.23 ### 2.23 ### ### ### 0.0
2014-Nov-25 Tue 2.28 2.28 ### 2.24 264,327 ### 19.3 19.3 ###
2014-Nov-24 Mon 2.41 2.46 2.25 2.28 197,185 464,370 ### ### 0.2
2014-Nov-21 Fri 2.47 2.47 ### ### 174,177 ### ### ### 0.0
2014-Nov-20 Thu ### ### 2.44 2.48 9.6 9.6 0.2
2014-Nov-19 Wed 2.51 2.59 2.49 2.59 ### ### 0.2
2014-Nov-18 Tue 2.49 2.59 2.47 2.51 ### ### ###
2014-Nov-17 Mon ### 2.54 ### 2.49 103,423 131,347 95.7 95.7 0.2
2014-Nov-14 Fri 2.29 2.45 2.29 2.43 95.5 95.5 ###
2014-Nov-13 Thu ### 2.41 2.25 2.26 104,847 ### 6.7 6.7 ###
2014-Nov-12 Wed 2.43 2.44 ### 2.4 17,180 20,959 ### ### ###
2014-Nov-11 Tue 2.41 2.45 ### 2.43 80,745 ### ### ### ###
2014-Nov-10 Mon 2.4 2.41 2.23 2.41 270,377 627,274 75.2 75.2 0.2
2014-Nov-07 Fri 2.5 2.51 2.25 ### 7.6 7.6 0.0
2014-Nov-06 Thu 2.59 2.59 2.44 2.45 ### ### 0.2
2014-Nov-05 Wed ### ### 2.59 2.59 122,846 159,085 12.5 12.5 0.2
2014-Nov-04 Tue ### ### ### ### 25.6 25.6 0.0
2014-Nov-03 Mon 2.74 2.74 ### ### 206,581 ### 15.3 15.3 0.0
2014-Oct-31 Fri 2.74 2.75 2.7 2.72 104,873 285,778 ### ### 0.2
2014-Oct-30 Thu 2.77 2.78 2.71 2.74 143,951 395,145 24.3 24.3 0.2
2014-Oct-29 Wed 2.7 2.76 ### 2.73 81.7 81.7 ###
2014-Oct-28 Tue 2.72 2.74 ### ### 146,640 ### 18.6 18.6 0.0
2014-Oct-27 Mon 2.71 2.81 ### 2.74 83.6 83.6 0.2
2014-Oct-24 Fri ### ### 2.56 ### 321,021 ### 9.9 9.9 0.0
2014-Oct-23 Thu 2.74 2.75 ### ### 12.2 12.2 0.0
2014-Oct-22 Wed 2.79 2.81 2.72 2.73 177,649 ### ### ### ###
2014-Oct-21 Tue 2.78 2.84 2.72 2.77 32.4 32.4 0.2
2014-Oct-20 Mon 2.86 ### 2.78 2.78 125,025 173,784 ### ### 0.2
2014-Oct-17 Fri ### ### 2.86 2.86 ### ### 0.2
2014-Oct-16 Thu ### ### ### ### 37,047 0 69.7 69.7 0.0
2014-Oct-15 Wed ### ### 2.89 ### 50,045 ### ### ### 0.0
2014-Oct-14 Tue ### ### ### ### 493,647 0 ### ### 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri ### ### ### ### 8.7 8.7 0.0
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed ### ### 2.88 ### 8.6 8.6 0.0
2014-Oct-07 Tue 3.2 3.21 ### ### ### ### 0.0
2014-Oct-06 Mon 3.2 3.21 ### 3.2 67,942 109,046 ### ### 0.2
2014-Oct-03 Fri 3.2 3.24 ### 3.2 68.0 68.0 0.2
2014-Oct-02 Thu 3.22 3.23 ### 3.23 78,088 ### 76.2 76.2 ###
2014-Oct-01 Wed 3.2 3.26 ### 3.25 269,023 ### ### ### 0.2
2014-Sep-30 Tue ### 3.22 ### 3.21 ### ### ###
2014-Sep-29 Mon ### 3.23 ### 3.21 ### ### ###
2014-Sep-26 Fri ### 3.22 ### 3.22 ### ### 0.2
2014-Sep-25 Thu ### 3.21 ### 3.2 135,559 217,572 ### ### 0.2
2014-Sep-24 Wed ### ### ### ### 100,178 0 84.0 84.0 0.0
2014-Sep-23 Tue 3.22 3.22 ### ### ### ### 0.0
2014-Sep-22 Mon 3.29 3.29 3.22 3.27 ### ### ###
2014-Sep-19 Fri 3.27 3.28 3.22 3.28 70.6 70.6 0.2
2014-Sep-18 Thu ### 3.25 ### 3.23 109,848 ### ### ### ###
2014-Sep-17 Wed 3.22 3.23 ### 3.23 ### ### ###
2014-Sep-16 Tue ### ### ### 3.25 89.5 89.5 0.2
2014-Sep-15 Mon 3.25 3.28 3.145 3.23 142,721 ### ### ### ###
2014-Sep-12 Fri ### ### 3.23 ### 81,658 131,877 21.8 21.8 0.0
2014-Sep-11 Thu ### ### ### ### 270,485 0 84.7 84.7 0.0
2014-Sep-10 Wed ### ### 3.23 ### 274,850 443,882 ### ### 0.0
2014-Sep-09 Tue ### ### 3.27 ### 183,956 ### 16.4 16.4 0.0
2014-Sep-08 Mon ### 3.4 ### ### 134,256 ### 78.1 78.1 0.0
2014-Sep-05 Fri 3.46 ### ### 3.4 268,071 0 ### ### 0.2
2014-Sep-04 Thu ### 3.47 ### 3.46 189,145 ### 88.5 88.5 0.2
2014-Sep-03 Wed ### 3.385 3.28 ### 89.1 89.1 0.0
2014-Sep-02 Tue 3.28 ### 3.27 ### 224,526 ### 72.2 72.2 0.0
2014-Sep-01 Mon 3.23 3.27 3.23 3.26 80.5 80.5 0.2
2014-Aug-29 Fri ### 3.23 ### 3.22 ### ### 0.2
2014-Aug-28 Thu 3.21 3.24 ### ### ### ### 0.0
2014-Aug-27 Wed ### 3.27 ### 3.27 88.6 88.6 ###
2014-Aug-26 Tue ### ### ### ### 30.6 30.6 0.0
2014-Aug-25 Mon ### 3.2 ### ### 76.9 76.9 0.0
2014-Aug-22 Fri 3.24 3.24 ### 3.2 135,751 ### ### ### 0.2
2014-Aug-21 Thu ### ### ### 3.24 524,228 0 ### ### ###
2014-Aug-20 Wed ### ### ### ### 78.3 78.3 0.0
2014-Aug-19 Tue ### ### 3 3 67,423 ### 23.1 23.1 0.2
2014-Aug-18 Mon ### ### ### ### 109,740 0 ### ### 0.0
2014-Aug-15 Fri 2.89 ### 2.875 ### 164,625 236,648 88.3 88.3 0.0
2014-Aug-14 Thu 2.85 2.89 2.82 2.88 ### ### 0.2
2014-Aug-13 Wed 2.87 2.89 2.85 2.85 55,479 159,224 23.2 23.2 ###
2014-Aug-12 Tue 2.88 ### 2.87 2.87 880,585 ### ### ### ###
2014-Aug-11 Mon 2.86 2.88 2.85 2.85 32.6 32.6 ###
2014-Aug-08 Fri 2.81 2.88 2.79 2.87 296,481 840,523 90.4 90.4 ###
2014-Aug-07 Thu 2.82 2.83 2.81 2.82 ### ### ###
2014-Aug-06 Wed 2.85 2.85 2.82 2.83 87,884 249,151 ### ### 0.2
2014-Aug-05 Tue 2.85 2.88 2.84 2.85 79.1 79.1 ###
2014-Aug-04 Mon 2.86 2.86 2.82 2.83 88,255 250,644 20.3 20.3 0.2
2014-Aug-01 Fri ### ### 2.85 2.87 45,948 65,475 24.1 24.1 ###
2014-Jul-31 Thu ### 3 ### ### 47,078 ### 73.1 73.1 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri 3 ### 2.88 ### 159,823 230,145 10.1 10.1 0.0
2014-Jul-24 Thu ### ### ### 3 56,486 0 21.1 21.1 0.2
2014-Jul-23 Wed ### ### ### ### 151,459 0 85.4 85.4 0.0
2014-Jul-22 Tue ### ### 2.88 ### 88,054 ### 20.8 20.8 0.0
2014-Jul-21 Mon ### 3 ### ### 89,676 ### ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 67,455 0 71.9 71.9 0.0
2014-Jul-17 Thu ### ### ### ### 211,681 0 ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 88.3 88.3 0.0
2014-Jul-15 Tue ### ### ### 3 ### ### 0.2
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri 2.88 ### 2.88 ### 55,559 ### 81.2 81.2 0.0
2014-Jul-10 Thu ### ### 2.89 ### 125,076 ### ### ### 0.0
2014-Jul-09 Wed ### ### 2.88 ### 76.0 76.0 0.0
2014-Jul-08 Tue 2.85 ### 2.84 ### 230,124 326,776 ### ### 0.0
2014-Jul-07 Mon ### ### 2.89 ### 191,643 276,924 ### ### 0.0
2014-Jul-04 Fri 2.86 ### 2.85 ### 82.6 82.6 0.0
2014-Jul-03 Thu 2.81 2.88 2.78 2.88 146,345 414,156 83.9 83.9 0.2
2014-Jul-02 Wed 2.84 2.85 2.79 2.8 66,472 187,451 ### ### 0.2
2014-Jul-01 Tue 2.79 2.86 2.79 2.86 ### ### 0.2
2014-Jun-30 Mon 2.82 2.83 2.75 2.8 ### ### 0.2
2014-Jun-27 Fri 2.84 2.87 2.81 2.85 149,255 423,884 76.9 76.9 ###
2014-Jun-26 Thu 2.8 2.88 2.79 2.85 79.3 79.3 ###
2014-Jun-25 Wed 2.78 2.84 2.78 2.8 75.1 75.1 0.2
2014-Jun-24 Tue 2.81 2.88 2.79 2.85 97,320 ### 84.1 84.1 ###
2014-Jun-23 Mon 2.74 2.85 2.74 2.83 280,529 784,078 89.9 89.9 0.2
2014-Jun-20 Fri ### 2.74 ### 2.73 327,078 ### ### ### ###
2014-Jun-19 Thu ### 2.7 ### 2.7 ### ### 0.2
2014-Jun-18 Wed ### ### 2.58 ### ### ### 0.0
2014-Jun-17 Tue ### ### 2.59 ### 70.8 70.8 0.0
2014-Jun-16 Mon ### ### 2.59 ### 14.4 14.4 0.0
2014-Jun-13 Fri ### ### 2.59 ### 256,528 ### 75.7 75.7 0.0
2014-Jun-12 Thu 2.72 2.72 2.57 ### 852,489 ### 15.4 15.4 0.0
2014-Jun-11 Wed 2.72 2.75 ### 2.74 205,529 ### 80.1 80.1 0.2
2014-Jun-10 Tue 2.81 2.83 ### 2.72 279,689 395,759 13.6 13.6 0.2
2014-Jun-06 Fri 2.82 2.85 2.81 2.83 68.6 68.6 0.2
2014-Jun-05 Thu 2.88 2.88 2.81 2.85 146,573 ### 24.3 24.3 ###
2014-Jun-04 Wed 2.85 ### 2.85 2.89 86.7 86.7 ###
2014-Jun-03 Tue 2.89 ### 2.85 2.85 160,544 228,775 25.4 25.4 ###
2014-Jun-02 Mon 2.83 ### 2.83 ### ### ### 0.0
2014-May-30 Fri 2.75 2.85 2.75 2.85 255,444 715,243 ### ### ###
2014-May-29 Thu 2.79 2.8 2.75 2.77 23.2 23.2 0.2
2014-May-28 Wed 2.79 2.84 2.77 2.8 ### ### 0.2
2014-May-27 Tue 2.85 2.87 2.78 2.78 ### ### 0.2
2014-May-26 Mon 2.77 2.85 2.77 2.83 ### ### 0.2
2014-May-23 Fri 2.79 2.79 2.76 2.77 22.6 22.6 0.2
2014-May-22 Thu 2.79 2.8 2.72 2.74 14.2 14.2 0.2
2014-May-21 Wed 2.82 2.89 2.78 2.8 26.4 26.4 0.2
2014-May-20 Tue 2.85 ### 2.755 2.78 ### ### 0.2
2014-May-19 Mon 3 ### 2.87 2.89 11.7 11.7 ###
2014-May-16 Fri 2.84 ### 2.84 ### 91.4 91.4 0.0
2014-May-15 Thu 2.86 2.88 ### 2.84 98,821 ### ### ### 0.2
2014-May-14 Wed 2.79 ### 2.76 2.88 301,758 416,426 89.6 89.6 0.2
2014-May-13 Tue 2.77 2.83 2.75 2.83 87.8 87.8 0.2
2014-May-12 Mon 2.83 2.83 2.73 2.74 ### ### 0.2
2014-May-09 Fri 2.77 2.81 2.71 2.8 ### ### 0.2
2014-May-08 Thu 2.87 2.87 2.77 2.79 11.1 11.1 ###
2014-May-07 Wed 2.76 2.86 2.75 2.83 159,327 ### 89.7 89.7 0.2
2014-May-06 Tue 2.76 2.81 2.76 2.77 74.1 74.1 0.2
2014-May-05 Mon 2.89 ### 2.75 2.75 8.1 8.1 ###
2014-May-02 Fri 2.71 2.86 2.71 2.86 343,582 956,875 ### ### 0.2
2014-May-01 Thu 2.78 2.78 ### 2.74 28.9 28.9 0.2
2014-Apr-30 Wed 2.76 2.77 ### 2.73 22.1 22.1 ###
2014-Apr-29 Tue 2.79 2.79 2.74 2.79 113,642 314,220 83.6 83.6 ###
2014-Apr-28 Mon 2.73 2.78 2.73 2.76 264,071 ### ### ### 0.2
2014-Apr-24 Thu 2.75 2.8 2.74 2.75 ### ### ###
2014-Apr-23 Wed 2.73 2.78 2.71 2.76 81.7 81.7 0.2
2014-Apr-22 Tue 2.72 2.77 ### 2.72 314,655 ### 74.3 74.3 0.2
2014-Apr-17 Thu ### 2.77 ### 2.76 250,373 ### 93.3 93.3 0.2
2014-Apr-16 Wed ### ### ### ### 70.6 70.6 0.0
2014-Apr-15 Tue 2.75 2.76 ### ### 296,652 409,379 ### ### 0.0
2014-Apr-14 Mon 2.79 2.88 ### 2.7 283,644 408,447 ### ### 0.2
2014-Apr-11 Fri 2.73 2.75 ### 2.75 ### ### ###
2014-Apr-10 Thu 2.7 2.745 2.675 2.73 ### ### ###
2014-Apr-09 Wed ### 2.78 ### 2.73 ### ### ###
2014-Apr-08 Tue ### 2.7 ### ### ### ### 0.0
2014-Apr-07 Mon 2.74 2.74 ### 2.74 ### ### 0.2
2014-Apr-04 Fri 2.78 2.8 2.77 2.77 435,743 1,213,544 ### ### 0.2
2014-Apr-03 Thu 2.8 2.83 2.75 2.8 ### ### 0.2
2014-Apr-02 Wed 2.8 2.8 2.71 2.76 249,358 686,981 18.6 18.6 0.2
2014-Apr-01 Tue 2.84 2.88 2.73 2.84 ### ### 0.2
2014-Mar-31 Mon 2.88 ### 2.78 2.79 ### ### ###
2014-Mar-28 Fri 2.82 ### 2.75 2.88 ### ### 0.2
2014-Mar-27 Thu ### 2.79 ### 2.78 94.9 94.9 0.2
2014-Mar-26 Wed 2.77 2.77 ### ### 603,386 835,689 12.4 12.4 0.0
2014-Mar-25 Tue 2.82 2.85 ### 2.78 846,953 ### 22.9 22.9 0.2
2014-Mar-24 Mon ### ### 2.81 2.81 1,087,877 ### 6.6 6.6 ###
2014-Mar-21 Fri ### ### ### ### 69.8 69.8 0.0
2014-Mar-20 Thu ### ### ### ### 26.1 26.1 0.0
2014-Mar-19 Wed 3 ### ### ### 83.5 83.5 0.0
2014-Mar-18 Tue ### ### ### ### 488,089 0 ### ### 0.0
2014-Mar-17 Mon ### 3 ### ### 282,079 ### ### ### 0.0
2014-Mar-14 Fri ### ### ### 3 ### ### 0.2
2014-Mar-13 Thu ### ### ### ### 218,846 0 74.9 74.9 0.0
2014-Mar-12 Wed 3 ### ### ### 237,921 0 87.1 87.1 0.0
2014-Mar-11 Tue ### 3.25 ### ### 363,686 590,989 9.7 9.7 0.0
2014-Mar-10 Mon ### ### 3.2 3.24 264,857 423,771 21.1 21.1 ###
2014-Mar-07 Fri 3.25 ### 3.23 3.27 ### ### ###
2014-Mar-06 Thu 3.25 ### 3.22 3.28 ### ### 0.2
2014-Mar-05 Wed 3.21 3.255 ### 3.25 271,457 ### ### ### 0.2
2014-Mar-04 Tue 3.23 3.28 ### 3.25 539,186 ### ### ### 0.2
2014-Mar-03 Mon ### 3.24 ### 3.21 84.4 84.4 ###
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### 3.29 ### 3.29 92.1 92.1 ###
2014-Feb-26 Wed ### ### ### ### 386,020 0 ### ### 0.0
2014-Feb-25 Tue 3.45 3.47 ### ### 2,731,029 ### 20.1 20.1 0.0
2014-Feb-24 Mon 3.4 3.5 ### 3.49 87.6 87.6 ###
2014-Feb-21 Fri ### 3.41 3.275 ### 1,245,159 4,161,943 ### ### 0.0
2014-Feb-20 Thu 3.29 3.41 3.29 ### 89.0 89.0 0.0
2014-Feb-19 Wed ### ### ### 3.28 ### ### 0.2
2014-Feb-18 Tue ### ### ### ### ### ### 0.0
2014-Feb-17 Mon ### ### 2.88 ### 208,654 ### 18.9 18.9 0.0
2014-Feb-14 Fri 2.87 ### 2.87 ### 1,217,678 ### 87.2 87.2 0.0
2014-Feb-13 Thu ### ### 2.85 2.89 402,459 ### ### ### ###
2014-Feb-12 Wed ### ### 2.86 ### 65.1 65.1 0.0
2014-Feb-11 Tue ### ### 2.89 2.89 ### ### ###
2014-Feb-10 Mon ### 3 ### ### 72.6 72.6 0.0
2014-Feb-07 Fri ### ### ### 3 314,789 0 85.4 85.4 0.2
2014-Feb-06 Thu ### ### ### ### 150,072 0 15.7 15.7 0.0
2014-Feb-05 Wed ### ### ### ### 17.7 17.7 0.0
2014-Feb-04 Tue 3 ### ### 3 74.3 74.3 0.2
2014-Feb-03 Mon 3 ### 3 ### 83,559 ### 84.8 84.8 0.0
2014-Jan-31 Fri ### ### ### ### 194,146 0 94.1 94.1 0.0
2014-Jan-30 Thu ### ### ### ### 6.1 6.1 0.0
2014-Jan-29 Wed ### ### ### ### 461,984 0 8.7 8.7 0.0
2014-Jan-28 Tue ### 3.22 ### ### 497,783 ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 86,974 0 83.8 83.8 0.0
2014-Jan-23 Thu ### ### ### ### 234,926 0 24.2 24.2 0.0
2014-Jan-22 Wed 3.29 ### 3.2 ### ### ### 0.0
2014-Jan-21 Tue ### 3.29 ### 3.26 169,627 ### 91.0 91.0 0.2
2014-Jan-20 Mon ### ### 3.045 ### 83,352 ### 91.1 91.1 0.0
2014-Jan-17 Fri ### ### ### ### 201,649 0 ### ### 0.0
2014-Jan-16 Thu ### ### ### 3 ### ### 0.2
2014-Jan-15 Wed ### 3.25 ### ### 352,570 572,926 18.4 18.4 0.0
2014-Jan-14 Tue ### ### ### ### 407,928 0 11.5 11.5 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### 3.43 ### 3.43 86.6 86.6 0.2
2014-Jan-09 Thu 3.41 3.45 ### 3.43 75.2 75.2 0.2
2014-Jan-08 Wed 3.45 3.45 ### 3.42 126,059 217,451 ### ### 0.2
2014-Jan-07 Tue 3.44 3.55 3.44 3.47 80.8 80.8 0.2
2014-Jan-06 Mon 3.58 ### 3.44 3.45 151,174 ### 9.1 9.1 ###
2014-Jan-03 Fri ### ### 3.53 3.53 ### ### 0.3
2014-Jan-02 Thu ### 3.7 3.58 ### 140,788 ### ### ### 0.0
2013-Dec-31 Tue 3.52 ### 3.52 ### ### ### 0.0
2013-Dec-30 Mon 3.55 3.59 3.49 3.54 26.1 26.1 0.3
2013-Dec-27 Fri 3.53 3.57 3.43 3.43 7.7 7.7 0.2
2013-Dec-24 Tue 3.44 3.5 3.4 3.4 ### ### 0.2
2013-Dec-23 Mon 3.4 ### ### 3.41 ### ### ###
2013-Dec-20 Fri 3.24 3.48 3.24 3.43 92.8 92.8 0.2
2013-Dec-19 Thu 3.29 ### ### 3.25 17.4 17.4 0.2
2013-Dec-18 Wed ### ### ### ### 5.1 5.1 0.0
2013-Dec-17 Tue 3.4 3.43 ### 3.43 84.3 84.3 0.2
2013-Dec-16 Mon 3.25 ### 3.21 ### 226,180 ### ### ### 0.0
2013-Dec-13 Fri 3 ### 3 3.25 312,840 ### ### ### 0.2
2013-Dec-12 Thu ### ### ### ### 259,053 0 93.4 93.4 0.0
2013-Dec-11 Wed 2.86 ### 2.86 ### ### ### 0.0
2013-Dec-10 Tue ### ### 2.88 ### 25.7 25.7 0.0
2013-Dec-09 Mon 3 3 ### ### 19.5 19.5 0.0
2013-Dec-06 Fri ### ### ### ### 23.1 23.1 0.0
2013-Dec-05 Thu ### ### 3 ### 20.4 20.4 0.0
2013-Dec-04 Wed ### 3.155 ### ### 213,775 ### 86.2 86.2 0.0
2013-Dec-03 Tue ### ### ### ### 85.4 85.4 0.0
2013-Dec-02 Mon 2.84 ### 2.82 ### 467,056 658,548 ### ### 0.0
2013-Nov-29 Fri ### ### 2.8 ### ### ### 0.0
2013-Nov-28 Thu ### ### ### ### 448,554 0 ### ### 0.0
2013-Nov-27 Wed 3.28 3.28 ### ### 516,440 ### 10.6 10.6 0.0
2013-Nov-26 Tue ### ### 3.28 3.28 982,344 1,611,044 25.6 25.6 0.2
2013-Nov-25 Mon 3.27 ### 3.27 ### 378,528 ### ### ### 0.0
2013-Nov-22 Fri 3.54 3.56 3.27 ### ### ### 0.0
2013-Nov-21 Thu 3.55 3.56 3.48 3.55 ### ### ###
2013-Nov-20 Wed 3.44 3.59 3.43 3.54 312,742 1,097,724 ### ### 0.3
2013-Nov-19 Tue 3.45 3.49 ### 3.47 493,172 860,585 ### ### 0.2
2013-Nov-18 Mon 3.55 3.57 3.43 3.47 19.4 19.4 0.2
2013-Nov-15 Fri 3.52 ### 3.52 3.57 ### ### 0.3
2013-Nov-14 Thu 3.51 ### 3.46 3.56 80.5 80.5 0.3
2013-Nov-13 Wed 3.55 3.58 3.5 3.54 41.1 41.1 0.3
2013-Nov-12 Tue 3.57 ### 3.55 3.55 ### ### ###
2013-Nov-11 Mon 3.7 3.7 3.57 3.57 130,752 475,283 ### ### 0.3
2013-Nov-08 Fri 3.58 ### 3.51 ### 127,559 ### ### ### 0.0
2013-Nov-07 Thu 3.72 3.72 3.525 3.53 277,052 1,003,620 ### ### 0.3
2013-Nov-06 Wed 3.7 3.82 ### 3.7 72.4 72.4 0.3
2013-Nov-05 Tue 3.5 ### 3.48 ### 90.3 90.3 0.0
2013-Nov-04 Mon 3.59 ### 3.49 3.5 307,046 ### 19.7 19.7 0.3
2013-Nov-01 Fri 3.5 ### 3.46 3.56 1,716,853 2,970,155 87.0 87.0 0.3
2013-Oct-31 Thu ### ### 3.5 3.55 878,185 1,536,823 ### ### ###
2013-Oct-30 Wed 3.77 3.785 ### ### 674,988 ### 11.2 11.2 0.0
2013-Oct-29 Tue 3.89 3.89 3.73 3.75 ### ### 0.3
2013-Oct-28 Mon 3.84 ### 3.81 3.84 480,587 ### 71.7 71.7 0.3
2013-Oct-25 Fri 3.84 3.85 3.79 3.8 610,744 2,333,042 ### ### ###
2013-Oct-24 Thu 3.81 3.83 3.77 3.83 ### ### ###
2013-Oct-23 Wed ### 3.82 ### 3.77 886,448 ### ### ### ###
2013-Oct-22 Tue ### ### ### ### 71.9 71.9 0.0
2013-Oct-21 Mon ### ### ### ### 394,159 0 78.0 78.0 0.0
2013-Oct-18 Fri 3.49 3.59 3.48 3.53 75.6 75.6 0.3
2013-Oct-17 Thu 3.51 3.56 3.44 3.48 108,583 380,040 23.7 23.7 0.2
2013-Oct-16 Wed 3.52 3.525 3.43 3.45 16.4 16.4 ###
2013-Oct-15 Tue 3.45 ### 3.45 3.56 180,723 311,747 88.8 88.8 0.3
2013-Oct-14 Mon 3.58 3.59 3.45 3.47 180,057 ### 13.0 13.0 0.2
2013-Oct-11 Fri 3.57 ### 3.52 3.53 341,447 600,946 17.5 17.5 0.3
2013-Oct-10 Thu 3.42 3.52 3.41 3.52 89.8 89.8 ###
2013-Oct-09 Wed 3.21 3.46 ### 3.42 ### ### 0.2
2013-Oct-08 Tue 3.23 3.25 ### 3.21 416,388 ### ### ### ###
2013-Oct-07 Mon 3.49 3.49 3.25 3.26 ### ### 0.2
2013-Oct-04 Fri ### 3.5 ### 3.48 ### ### 0.2
2013-Oct-03 Thu 3.4 3.44 ### ### 214,272 368,547 28.0 28.0 0.0
2013-Oct-02 Wed 3.45 3.52 ### ### 447,140 ### ### ### 0.0
2013-Oct-01 Tue 3.59 ### 3.43 3.43 ### ### 0.2
2013-Sep-30 Mon 3.72 3.72 3.555 3.58 261,753 952,126 11.6 11.6 0.3
2013-Sep-27 Fri ### 3.72 3.55 3.72 211,150 ### 87.6 87.6 0.3
2013-Sep-26 Thu 3.55 ### 3.54 ### 290,550 514,273 86.2 86.2 0.0
2013-Sep-25 Wed 3.54 ### 3.49 3.59 ### ### ###
2013-Sep-24 Tue 3.5 3.58 3.49 3.54 81.9 81.9 0.3
2013-Sep-23 Mon 3.58 ### 3.48 3.52 ### ### ###
2013-Sep-20 Fri ### ### 3.51 3.58 370,285 649,850 14.1 14.1 0.3
2013-Sep-19 Thu 3.73 3.74 ### 3.7 649,829 1,215,180 ### ### 0.3
2013-Sep-18 Wed ### ### ### ### 351,857 0 34.2 34.2 0.0
2013-Sep-17 Tue ### ### ### ### 318,673 0 ### ### 0.0
2013-Sep-16 Mon 3.5 ### 3.47 ### 91.0 91.0 0.0
2013-Sep-13 Fri 3.49 3.57 3.45 3.5 582,485 2,044,522 78.1 78.1 0.3
2013-Sep-12 Thu 3.44 3.53 3.4 3.45 978,183 ### 72.0 72.0 ###
2013-Sep-11 Wed 3.55 3.58 ### 3.41 716,184 ### 8.4 8.4 ###
2013-Sep-10 Tue ### 3.75 3.51 3.55 10.2 10.2 ###
2013-Sep-09 Mon 3.55 ### ### ### ### ### 0.0
2013-Sep-06 Fri 3.45 3.53 ### 3.5 671,525 1,185,241 81.6 81.6 0.3
2013-Sep-05 Thu 3.4 3.43 ### 3.42 724,982 1,243,344 ### ### 0.2
2013-Sep-04 Wed 3.42 3.45 ### 3.43 ### ### 0.2
2013-Sep-03 Tue 3.4 3.45 ### 3.4 649,841 1,120,975 68.5 68.5 0.2
2013-Sep-02 Mon ### 3.5 ### 3.49 ### ### ###
2013-Aug-30 Fri ### ### ### ### 746,140 0 ### ### 0.0
2013-Aug-29 Thu ### ### ### ### ### ### 0.0
2013-Aug-28 Wed ### 3.2 ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 1,826,921 0 87.9 87.9 0.0
2013-Aug-26 Mon ### ### ### ### 83.1 83.1 0.0
2013-Aug-23 Fri 2.86 ### 2.85 2.88 761,749 ### 70.4 70.4 0.2
2013-Aug-22 Thu 2.71 2.85 2.71 2.8 89.9 89.9 0.2
2013-Aug-21 Wed 2.7 2.76 ### 2.74 200,141 ### ### ### 0.2
2013-Aug-20 Tue ### ### ### ### 73.7 73.7 0.0
2013-Aug-19 Mon ### 2.7 ### ### 289,355 390,629 16.9 16.9 0.0
2013-Aug-16 Fri ### ### ### ### 23.1 23.1 0.0
2013-Aug-15 Thu ### 2.72 2.59 ### 535,676 ### 9.4 9.4 0.0
2013-Aug-14 Wed ### 2.7 ### ### 2,262,288 3,054,088 82.0 82.0 0.0
2013-Aug-13 Tue 2.46 ### 2.46 2.59 512,970 630,953 92.3 92.3 0.2
2013-Aug-12 Mon 2.41 2.48 2.41 2.46 138,842 ### ### ### 0.2
2013-Aug-09 Fri 2.42 ### ### 2.42 70.8 70.8 0.2
2013-Aug-08 Thu 2.43 2.46 2.4 2.41 417,846 ### ### ### 0.2
2013-Aug-07 Wed 2.4 2.42 ### 2.4 304,987 ### ### ### ###
2013-Aug-06 Tue 2.4 2.41 ### ### ### ### 0.0
2013-Aug-05 Mon 2.43 2.43 ### ### 343,648 ### 15.4 15.4 0.0
2013-Aug-02 Fri 2.41 2.43 ### ### 25.2 25.2 0.0
2013-Aug-01 Thu ### 2.43 2.355 ### 78.0 78.0 0.0
2013-Jul-31 Wed ### 2.42 ### ### ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 197,489 0 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### 2.25 ### 171,159 192,553 ### ### 0.0
2013-Jul-25 Thu ### ### 2.28 ### 86.4 86.4 0.0
2013-Jul-24 Wed ### ### 2.28 ### 400,479 456,546 ### ### 0.0
2013-Jul-23 Tue ### ### 2.28 ### ### ### 0.0
2013-Jul-22 Mon ### ### 2.27 2.29 ### ### ###
2013-Jul-19 Fri ### ### 2.23 2.29 ### ### ###
2013-Jul-18 Thu 2.26 ### 2.26 2.29 ### ### ###
2013-Jul-17 Wed 2.26 ### 2.25 2.28 ### ### 0.2
2013-Jul-16 Tue 2.26 2.26 2.21 2.23 ### ### ###
2013-Jul-15 Mon 2.25 2.25 2.21 2.23 92,653 ### ### ### ###
2013-Jul-12 Fri 2.25 2.27 2.2 2.23 23.8 23.8 ###
2013-Jul-11 Thu 2.29 2.29 2.21 2.24 209,385 ### 11.7 11.7 ###
2013-Jul-10 Wed 2.26 ### ### 2.26 232,475 0 75.2 75.2 ###
2013-Jul-09 Tue 2.29 2.29 2.23 2.25 241,972 546,856 16.2 16.2 ###
2013-Jul-08 Mon ### 2.2 ### 2.2 134,751 148,226 ### ### 0.2
2013-Jul-05 Fri ### 2.175 ### ### 352,324 383,152 23.6 23.6 0.0
2013-Jul-04 Thu 2.21 2.21 ### ### 141,775 ### 10.1 10.1 0.0
2013-Jul-03 Wed 2.21 2.22 2.2 2.21 ### ### 0.2
2013-Jul-02 Tue 2.28 2.28 ### 2.22 ### ### 0.2
2013-Jul-01 Mon 2.26 ### 2.26 2.28 ### ### 0.2
2013-Jun-28 Fri 2.27 ### 2.2 ### 389,382 428,320 79.9 79.9 0.0
2013-Jun-27 Thu ### ### 2.22 2.24 290,428 322,375 12.3 12.3 ###
2013-Jun-26 Wed 2.2 2.28 2.2 2.23 77.2 77.2 ###
2013-Jun-25 Tue ### 2.2 ### ### ### ### 0.0
2013-Jun-24 Mon 2.24 2.24 ### ### ### ### 0.0
2013-Jun-21 Fri ### 2.24 ### 2.24 ### ### ###
2013-Jun-20 Thu ### 2.22 ### 2.2 85.7 85.7 0.2
2013-Jun-19 Wed ### 2.23 ### ### 81.8 81.8 0.0
2013-Jun-18 Tue ### ### ### ### 83.8 83.8 0.0
2013-Jun-17 Mon ### ### ### ### 199,384 0 28.3 28.3 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 83,724 0 78.8 78.8 0.0
2013-Jun-12 Wed ### ### ### ### 267,679 0 ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 75.4 75.4 0.0
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu ### ### ### ### 21.9 21.9 0.0
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue 2.25 2.25 ### 2.2 515,452 579,883 ### ### 0.2
2013-Jun-03 Mon 2.25 2.28 ### 2.22 460,189 ### ### ### 0.2
2013-May-31 Fri ### ### ### ### 96.8 96.8 0.0
2013-May-30 Thu ### ### ### ### 75.6 75.6 0.0
2013-May-29 Wed ### ### ### ### 717,340 0 82.0 82.0 0.0
2013-May-28 Tue ### ### 1.955 ### ### ### 0.0
2013-May-27 Mon 1.885 ### 1.87 1.955 290,276 ### ### ### ###
2013-May-24 Fri ### ### 1.89 ### 560,842 ### ### ### 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed ### ### ### ### ### ### 0.0
2013-May-21 Tue ### ### ### 2.25 9.9 9.9 ###
2013-May-20 Mon 2.47 2.47 ### ### ### ### 0.0
2013-May-17 Fri 2.45 2.54 2.43 2.45 72.6 72.6 0.2
2013-May-16 Thu 2.55 2.58 2.46 2.5 588,578 ### ### ### 0.2
2013-May-15 Wed 2.54 2.54 2.46 2.52 ### ### ###
2013-May-14 Tue 2.58 2.58 2.47 2.47 583,379 ### ### ### ###
2013-May-13 Mon 2.44 ### 2.44 2.46 330,476 403,180 ### ### 0.2
2013-May-10 Fri 2.4 2.44 ### 2.42 2,570,944 3,136,551 73.6 73.6 0.2
2013-May-09 Thu ### 2.42 ### 2.4 293,752 ### ### ### ###
2013-May-08 Wed 2.29 2.41 2.29 2.4 90.9 90.9 ###
2013-May-07 Tue 2.29 ### 2.28 ### ### ### 0.0
2013-May-06 Mon ### ### 2.26 ### 124,256 ### 72.6 72.6 0.0
2013-May-03 Fri 2.27 ### 2.26 ### ### ### 0.0
2013-May-02 Thu 2.24 ### 2.24 2.27 1,648,354 1,846,156 ### ### 0.2
2013-May-01 Wed 2.28 ### 2.24 ### ### ### 0.0
2013-Apr-30 Tue 2.28 2.28 2.22 2.26 246,840 ### ### ### ###
2013-Apr-29 Mon 2.25 2.28 2.22 2.28 82.4 82.4 0.2
2013-Apr-26 Fri ### 2.26 ### 2.26 ### ### ###
2013-Apr-24 Wed ### ### ### ### 813,488 0 80.2 80.2 0.0
2013-Apr-23 Tue ### 2.125 2.075 ### 490,685 ### 29.0 29.0 0.0
2013-Apr-22 Mon ### ### ### ### 756,357 0 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 750,141 0 ### ### 0.0
2013-Apr-18 Thu ### 2.22 ### ### 37.2 37.2 0.0
2013-Apr-17 Wed 2.2 ### ### 2.2 702,258 0 ### ### 0.2
2013-Apr-16 Tue 2.26 ### ### 2.2 16.2 16.2 0.2
2013-Apr-15 Mon 2.4 2.4 2.275 ### 359,723 840,852 ### ### 0.0
2013-Apr-12 Fri 2.4 2.4 2.4 2.4 0 ###
2013-Apr-11 Thu ### 2.46 ### 2.4 445,375 ### ### ### ###
2013-Apr-10 Wed 2.28 ### 2.25 ### 668,951 ### 83.5 83.5 0.0
2013-Apr-09 Tue 2.2 2.28 ### 2.28 ### ### 0.2
2013-Apr-08 Mon ### 2.2 ### 2.2 657,871 723,658 90.5 90.5 0.2
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 291,048 0 ### ### 0.0
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### 2.22 ### 2.22 93.3 93.3 0.2
2013-Mar-28 Thu ### ### ### ### ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 448,986 0 83.1 83.1 0.0
2013-Mar-26 Tue 2 ### ### ### 76.2 76.2 0.0
2013-Mar-25 Mon 1.885 ### 1.88 2 284,749 ### 96.1 96.1 0.1
2013-Mar-22 Fri ### ### 1.885 2 16.1 16.1 0.1
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 279,582 0 5.3 5.3 0.0
2013-Mar-19 Tue ### ### ### ### 105,275 0 76.1 76.1 0.0
2013-Mar-18 Mon ### ### ### ### 487,771 0 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### ### ### 0.0
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed ### ### ### ### ### ### 0.0
2013-Mar-12 Tue ### 2.2 ### 2.2 292,526 321,778 ### ### 0.2
2013-Mar-11 Mon 2.28 2.28 ### 2.21 10.1 10.1 0.2
2013-Mar-08 Fri 2.26 2.27 2.25 2.26 67,858 153,359 ### ### ###
2013-Mar-07 Thu 2.29 2.29 2.26 2.26 ### ### ###
2013-Mar-06 Wed ### ### 2.26 2.29 1,864,286 2,106,643 22.9 22.9 ###
2013-Mar-05 Tue ### ### 2.27 ### 559,284 634,787 74.0 74.0 0.0
2013-Mar-04 Mon 2.29 ### 2.28 2.29 413,654 ### ### ### ###
2013-Mar-01 Fri 2.21 2.28 ### 2.28 1,729,170 1,971,253 ### ### 0.2
2013-Feb-28 Thu ### 2.28 ### 2.25 422,679 481,854 89.3 89.3 ###
2013-Feb-27 Wed 2.2 2.2 ### ### 17.4 17.4 0.0
2013-Feb-26 Tue 2.23 2.25 2.21 2.25 265,488 ### ### ### ###
2013-Feb-25 Mon 2.27 2.28 2.22 2.23 192,621 ### 17.8 17.8 ###
2013-Feb-22 Fri 2.24 ### 2.23 2.27 347,553 387,521 ### ### 0.2
2013-Feb-21 Thu 2.24 2.28 ### 2.22 ### ### 0.2
2013-Feb-20 Wed ### 2.4 ### 2.28 321,789 386,146 ### ### 0.2
2013-Feb-19 Tue 2.47 2.47 ### ### ### ### 0.0
2013-Feb-18 Mon 2.43 2.53 2.43 2.47 ### ### ###
2013-Feb-15 Fri ### 2.4 ### 2.4 ### ### ###
2013-Feb-14 Thu ### ### ### ### 311,078 0 ### ### 0.0
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 203,183 0 ### ### 0.0
2013-Feb-11 Mon ### ### 2.22 2.27 265,829 295,070 11.0 11.0 0.2
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu ### ### ### ### 27.3 27.3 0.0
2013-Feb-06 Wed ### ### ### ### 70.9 70.9 0.0
2013-Feb-05 Tue ### ### ### ### 27.3 27.3 0.0
2013-Feb-04 Mon ### ### ### ### 614,758 0 87.6 87.6 0.0
2013-Feb-01 Fri 2.27 ### 2.26 ### ### ### 0.0
2013-Jan-31 Thu 2.24 2.26 2.23 2.25 ### ### ###
2013-Jan-30 Wed 2.29 ### 2.22 2.26 367,627 ### 20.6 20.6 ###
2013-Jan-29 Tue 2.27 ### 2.25 2.27 70.9 70.9 0.2
2013-Jan-25 Fri 2.29 ### 2.26 2.27 ### ### 0.2
2013-Jan-24 Thu 2.25 2.29 2.24 2.29 507,874 ### 82.0 82.0 ###
2013-Jan-23 Wed 2.23 2.28 2.22 2.24 ### ### ###
2013-Jan-22 Tue ### 2.2 ### ### ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 262,950 0 ### ### 0.0
2013-Jan-18 Fri 2 ### 2 ### 317,081 317,081 86.8 86.8 0.0
2013-Jan-17 Thu ### ### 2 ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 74.4 74.4 0.0
2013-Jan-15 Tue ### ### ### ### 13.2 13.2 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### ### ### ### ### ### 0.0
2013-Jan-10 Thu 1.985 ### ### ### 12.9 12.9 0.0
2013-Jan-09 Wed ### ### ### ### 165,573 0 ### ### 0.0
2013-Jan-08 Tue ### ### 1.955 ### 480,889 ### 19.1 19.1 0.0
2013-Jan-07 Mon ### 2 ### ### 507,058 507,058 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### ### ### 0.0
2013-Jan-03 Thu 1.86 ### 1.86 ### 545,447 ### ### ### 0.0
2013-Jan-02 Wed 1.87 1.89 1.82 1.86 16.5 16.5 0.1
2012-Dec-31 Mon 1.89 1.89 1.85 1.87 10,142 ### ### ### ###
2012-Dec-28 Fri 1.88 1.89 1.875 1.89 ### ### ###
2012-Dec-27 Thu 1.845 1.88 1.845 1.88 ### ### 0.1
2012-Dec-24 Mon 1.84 1.86 1.84 1.855 79.5 79.5 0.1


<< 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 2025-06-17 12:37:14 thru 2025-06-17 12:37:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000