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

Currently Sun 25-Jun-22 03:15:40 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 5...

     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 .. Thursday 19th 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
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
2012-Dec-21 Fri 1.86 1.86 1.82 1.82 ### ### ###
2012-Dec-20 Thu 1.78 1.86 1.77 1.86 146,587 266,055 ### ### 0.1
2012-Dec-19 Wed 1.81 1.82 1.79 1.8 26.8 26.8 0.1
2012-Dec-18 Tue 1.83 1.83 ### ### ### ### 0.0
2012-Dec-17 Mon 1.82 1.84 ### 1.83 ### ### ###
2012-Dec-14 Fri 1.81 1.83 1.7 1.78 14.5 14.5 0.1
2012-Dec-13 Thu 1.82 1.82 ### 1.81 474,043 431,379 27.5 27.5 ###
2012-Dec-12 Wed 1.83 1.83 1.775 1.8 ### ### 0.1
2012-Dec-11 Tue 1.83 1.855 1.77 1.82 194,171 ### 24.4 24.4 ###
2012-Dec-10 Mon 1.82 1.82 1.78 1.82 74.7 74.7 ###
2012-Dec-07 Fri 1.76 ### 1.76 1.8 ### ### 0.1
2012-Dec-06 Thu 1.8 1.8 1.75 1.76 15.3 15.3 0.1
2012-Dec-05 Wed 1.73 1.8 1.7 1.79 131,371 ### ### ### 0.1
2012-Dec-04 Tue 1.675 1.74 1.675 1.72 ### ### 0.1
2012-Dec-03 Mon ### ### ### 1.675 ### ### ###
2012-Nov-30 Fri 1.71 1.74 ### 1.685 120,949 105,225 ### ### ###
2012-Nov-29 Thu 1.84 1.84 1.71 1.74 244,847 ### ### ### 0.1
2012-Nov-28 Wed ### 1.845 1.75 1.84 320,949 ### ### ### ###
2012-Nov-27 Tue 1.86 1.89 1.85 1.88 ### ### 0.1
2012-Nov-26 Mon ### ### ### 1.89 ### ### ###
2012-Nov-23 Fri ### ### 1.89 ### 40,646 ### ### ### 0.0
2012-Nov-22 Thu 1.87 ### 1.81 ### 91,127 ### ### ### 0.0
2012-Nov-21 Wed 1.885 ### 1.855 ### ### ### 0.0
2012-Nov-20 Tue ### ### 1.85 1.85 66,650 61,651 10.3 10.3 0.1
2012-Nov-19 Mon ### ### 1.89 ### 136,429 128,925 70.6 70.6 0.0
2012-Nov-16 Fri ### ### 1.87 ### 202,748 ### ### ### 0.0
2012-Nov-15 Thu ### ### 1.885 ### 129,047 121,626 75.1 75.1 0.0
2012-Nov-14 Wed 1.88 ### 1.88 ### 94,621 88,943 ### ### 0.0
2012-Nov-13 Tue 1.88 ### 1.88 ### 85.9 85.9 0.0
2012-Nov-12 Mon 1.89 ### 1.87 1.88 58,278 54,489 ### ### 0.1
2012-Nov-09 Fri ### ### 1.88 ### 117,940 ### ### ### 0.0
2012-Nov-08 Thu 1.86 ### 1.85 ### 324,571 300,228 ### ### 0.0
2012-Nov-07 Wed ### ### 1.845 1.86 13.1 13.1 0.1
2012-Nov-06 Tue 1.885 1.885 1.845 ### 85,075 ### ### ### 0.0
2012-Nov-05 Mon 1.89 ### 1.855 1.89 ### ### ###
2012-Nov-02 Fri ### ### 1.87 1.89 ### ### ###
2012-Nov-01 Thu 1.84 1.885 1.825 1.875 ### ### ###
2012-Oct-31 Wed 1.775 1.855 1.775 ### 96,877 ### ### ### 0.0
2012-Oct-30 Tue 1.81 1.81 1.76 ### 18.1 18.1 0.0
2012-Oct-29 Mon 1.84 1.84 1.755 1.77 8.8 8.8 ###
2012-Oct-26 Fri 1.86 ### 1.845 1.845 66,681 ### ### ### ###
2012-Oct-25 Thu 1.875 1.875 1.84 1.85 ### ### 0.1
2012-Oct-24 Wed 1.875 1.89 1.855 1.885 ### ### 0.1
2012-Oct-23 Tue 1.88 ### 1.88 1.885 205,622 193,284 71.8 71.8 0.1
2012-Oct-22 Mon 1.875 ### ### 1.875 ### ### ###
2012-Oct-19 Fri 1.85 ### 1.85 ### 86.5 86.5 0.0
2012-Oct-18 Thu 1.87 ### 1.855 1.875 ### ### ###
2012-Oct-17 Wed 1.785 ### 1.785 ### 285,745 255,027 ### ### 0.0
2012-Oct-16 Tue 1.775 1.81 1.755 1.8 84.0 84.0 0.1
2012-Oct-15 Mon 1.77 1.8 ### 1.8 209,085 188,176 85.2 85.2 0.1
2012-Oct-12 Fri 1.75 1.78 1.73 1.76 73.5 73.5 0.1
2012-Oct-11 Thu 1.76 ### ### 1.78 ### ### 0.1
2012-Oct-10 Wed 1.78 ### 1.73 ### 76.9 76.9 0.0
2012-Oct-09 Tue 1.75 1.77 1.73 1.77 ### ### ###
2012-Oct-08 Mon 1.73 1.76 1.73 1.755 84.7 84.7 0.1
2012-Oct-05 Fri 1.73 1.74 1.7 1.74 ### ### 0.1
2012-Oct-04 Thu 1.7 1.73 ### 1.73 ### ### ###
2012-Oct-03 Wed 1.72 ### 1.71 1.73 245,875 210,223 77.0 77.0 ###
2012-Oct-02 Tue 1.7 1.72 ### 1.7 ### ### ###
2012-Oct-01 Mon 1.7 1.72 ### 1.72 224,226 ### 82.3 82.3 0.1
2012-Sep-28 Fri 1.655 1.685 ### 1.685 ### ### ###
2012-Sep-27 Thu 1.645 ### ### ### 940,485 0 ### ### 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 610,749 0 13.5 13.5 0.0
2012-Sep-24 Mon ### ### 1.59 ### 20.5 20.5 0.0
2012-Sep-21 Fri ### 1.655 ### ### 72.6 72.6 0.0
2012-Sep-20 Thu ### ### ### ### 31.2 31.2 0.0
2012-Sep-19 Wed ### ### ### ### 336,027 0 ### ### 0.0
2012-Sep-18 Tue ### ### 1.625 ### 879,775 ### 12.1 12.1 0.0
2012-Sep-17 Mon 1.7 ### ### 1.7 597,648 0 72.6 72.6 ###
2012-Sep-14 Fri 1.78 1.78 1.7 1.7 352,783 613,842 6.2 6.2 ###
2012-Sep-13 Thu 1.76 1.785 ### 1.72 494,140 ### ### ### 0.1
2012-Sep-12 Wed 1.7 1.755 ### 1.75 ### ### 0.1
2012-Sep-11 Tue 1.675 1.755 ### 1.7 ### ### ###
2012-Sep-10 Mon ### ### ### ### 419,955 0 27.0 27.0 0.0
2012-Sep-07 Fri ### ### 1.58 ### ### ### 0.0
2012-Sep-06 Thu ### 1.655 1.58 ### ### ### 0.0
2012-Sep-05 Wed ### ### 1.53 1.555 1,657,385 ### 5.7 5.7 ###
2012-Sep-04 Tue 1.7 1.7 1.55 ### 2,270,987 3,690,353 ### ### 0.0
2012-Sep-03 Mon 1.675 1.7 ### ### 79.6 79.6 0.0
2012-Aug-31 Fri 1.7 1.73 ### ### 29.5 29.5 0.0
2012-Aug-30 Thu 1.81 1.81 1.7 1.7 1,083,845 1,902,147 9.0 9.0 ###
2012-Aug-29 Wed 1.785 1.81 1.78 1.81 83.5 83.5 ###
2012-Aug-28 Tue 1.77 1.785 1.76 1.78 724,453 ### 78.2 78.2 0.1
2012-Aug-27 Mon 1.72 1.78 1.72 1.77 90.7 90.7 ###
2012-Aug-24 Fri 1.745 ### 1.71 ### 298,322 ### 29.7 29.7 0.0
2012-Aug-23 Thu 1.8 1.8 1.73 1.755 12.4 12.4 0.1
2012-Aug-22 Wed ### 1.84 1.75 ### 247,872 ### ### ### 0.0
2012-Aug-21 Tue 1.745 ### 1.745 1.79 331,354 ### 85.8 85.8 0.1
2012-Aug-20 Mon 1.725 1.83 ### 1.745 388,754 ### ### ### 0.1
2012-Aug-17 Fri 1.675 1.72 ### 1.7 659,355 567,045 ### ### ###
2012-Aug-16 Thu ### ### ### ### 981,324 0 75.3 75.3 0.0
2012-Aug-15 Wed 1.625 ### ### ### 84.8 84.8 0.0
2012-Aug-14 Tue ### ### ### ### 224,474 0 ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 87,570 0 ### ### 0.0
2012-Aug-10 Fri ### ### ### ### 212,571 0 ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 474,986 0 ### ### 0.0
2012-Aug-08 Wed ### ### 1.59 ### 23.0 23.0 0.0
2012-Aug-07 Tue 1.59 ### 1.585 ### 143,047 ### ### ### 0.0
2012-Aug-06 Mon ### ### 1.59 ### 181,348 144,171 76.3 76.3 0.0
2012-Aug-03 Fri ### ### 1.58 1.59 139,922 ### ### ### ###
2012-Aug-02 Thu 1.655 1.655 1.645 1.655 163,521 ### 65.3 65.3 0.1
2012-Aug-01 Wed ### 1.675 ### 1.655 ### ### 0.1
2012-Jul-30 Mon ### ### 1.655 1.655 115,789 ### 25.5 25.5 0.1
2012-Jul-27 Fri ### ### ### 1.655 77,125 0 15.7 15.7 0.1
2012-Jul-26 Thu 1.7 1.7 ### ### 86,574 73,587 ### ### 0.0
2012-Jul-25 Wed ### ### 1.655 1.655 55,948 ### 16.1 16.1 0.1
2012-Jul-24 Tue 1.72 1.73 ### 1.72 75.6 75.6 0.1
2012-Jul-23 Mon 1.75 1.755 ### ### 289,073 ### 17.0 17.0 0.0
2012-Jul-20 Fri 1.75 1.77 ### ### 73.8 73.8 0.0
2012-Jul-19 Thu ### ### 1.58 1.58 85,928 67,883 ### ### 0.1
2012-Jul-18 Wed ### ### ### ### 29,959 0 21.0 21.0 0.0
2012-Jul-17 Tue ### ### ### ### 11.8 11.8 0.0
2012-Jul-13 Fri ### 1.725 ### ### 9.8 9.8 0.0
2012-Jul-12 Thu 1.755 1.755 1.72 1.73 106,983 185,882 ### ### ###
2012-Jul-11 Wed 1.775 1.78 1.75 1.75 ### ### 0.1
2012-Jul-10 Tue 1.775 1.8 1.75 1.76 170,455 302,557 30.6 30.6 0.1
2012-Jul-09 Mon 1.77 1.78 1.75 1.75 46,825 82,646 ### ### 0.1
2012-Jul-06 Fri 1.785 1.79 1.77 1.785 29,720 ### ### ### 0.1
2012-Jul-05 Thu 1.79 ### 1.785 1.79 16,229 14,484 ### ### 0.1
2012-Jul-04 Wed 1.78 ### 1.78 1.79 34,544 30,744 65.4 65.4 0.1
2012-Jul-03 Tue ### ### 1.77 1.785 26.5 26.5 0.1
2012-Jul-02 Mon 1.82 1.855 1.79 1.8 172,754 314,844 22.0 22.0 0.1
2012-Jun-29 Fri 1.75 ### 1.745 1.79 ### ### 0.1
2012-Jun-28 Thu ### 1.77 ### 1.76 165,278 146,271 90.6 90.6 0.1
2012-Jun-27 Wed 1.71 1.74 1.7 1.74 170,045 292,477 81.2 81.2 0.1
2012-Jun-26 Tue 1.75 1.75 ### 1.675 ### ### ###
2012-Jun-25 Mon ### 1.75 ### 1.74 204,741 179,148 96.2 96.2 0.1
2012-Jun-22 Fri 1.675 1.675 ### ### 896,929 751,178 21.2 21.2 0.0
2012-Jun-21 Thu 1.79 1.79 ### ### 4.9 4.9 0.0
2012-Jun-20 Wed ### ### ### ### 87.2 87.2 0.0
2012-Jun-19 Tue ### 1.71 ### 1.655 350,224 299,441 ### ### 0.1
2012-Jun-18 Mon ### 1.72 ### ### 72.4 72.4 0.0
2012-Jun-15 Fri ### 1.7 ### ### 27.4 27.4 0.0
2012-Jun-14 Thu ### 1.7 ### ### 645,352 548,549 25.1 25.1 0.0
2012-Jun-13 Wed ### 1.7 1.675 ### 87,040 146,880 78.8 78.8 0.0
2012-Jun-12 Tue ### ### 1.675 ### 102,443 ### ### ### 0.0
2012-Jun-08 Fri 1.7 1.7 ### 1.7 168,686 143,383 ### ### ###
2012-Jun-07 Thu 1.74 1.74 ### ### 1,219,988 1,061,389 ### ### 0.0
2012-Jun-06 Wed ### 1.74 ### 1.74 76,586 66,629 96.6 96.6 0.1
2012-Jun-05 Tue 1.55 ### 1.55 1.58 79.4 79.4 0.1
2012-Jun-04 Mon 1.57 1.575 1.53 1.55 94,872 147,288 ### ### ###
2012-Jun-01 Fri ### ### 1.575 ### ### ### 0.0
2012-May-31 Thu ### ### ### ### 60,643 0 15.6 15.6 0.0
2012-May-30 Wed ### 1.7 ### ### 78.1 78.1 0.0
2012-May-29 Tue ### ### ### ### 64.5 64.5 0.0
2012-May-28 Mon 1.7 1.7 ### ### ### ### 0.0
2012-May-25 Fri ### ### ### 1.7 77.7 77.7 ###
2012-May-24 Thu ### 1.73 ### ### 76.8 76.8 0.0
2012-May-23 Wed ### 1.73 ### ### ### ### 0.0
2012-May-22 Tue 1.72 1.78 1.72 1.75 75,824 ### ### ### 0.1
2012-May-21 Mon ### ### ### 1.7 ### ### ###
2012-May-18 Fri ### 1.775 ### 1.725 238,984 ### 83.7 83.7 ###
2012-May-17 Thu ### 1.75 ### 1.72 113,076 98,941 ### ### 0.1
2012-May-16 Wed 1.75 1.75 ### 1.7 ### ### ###
2012-May-15 Tue 1.81 1.855 1.76 1.76 ### ### 0.1
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri 1.78 1.945 1.77 1.83 ### ### ###
2012-May-10 Thu 1.8 1.825 1.78 ### ### ### 0.0
2012-May-09 Wed 1.83 1.845 1.745 1.82 42.3 42.3 ###
2012-May-08 Tue 1.85 ### ### 1.86 593,252 0 76.0 76.0 0.1
2012-May-07 Mon 1.925 1.925 1.825 1.86 ### ### 0.1
2012-May-04 Fri ### ### 1.89 1.925 383,957 ### 23.4 23.4 0.1
2012-May-03 Thu 1.945 ### ### ### 77.9 77.9 0.0
2012-May-02 Wed ### ### 1.85 ### 12.5 12.5 0.0
2012-May-01 Tue 1.985 2 ### 2 75.3 75.3 0.1
2012-Apr-30 Mon ### ### ### 1.985 847,078 0 ### ### ###
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 36,348 0 27.2 27.2 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 92,781 0 83.8 83.8 0.0
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### 76.1 76.1 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 87.0 87.0 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 301,825 0 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 13.5 13.5 0.0
2012-Apr-03 Tue 2.2 2.2 ### ### ### ### 0.0
2012-Apr-02 Mon ### 2.2 ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 89,588 0 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 169,078 0 19.7 19.7 0.0
2012-Mar-27 Tue ### ### ### ### 352,054 0 ### ### 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### ### ### 0.0
2012-Mar-21 Wed ### ### ### ### 1,306,923 0 84.8 84.8 0.0
2012-Mar-20 Tue ### ### ### ### 1,541,125 0 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 488,281 0 11.4 11.4 0.0
2012-Mar-16 Fri ### ### ### ### 262,521 0 86.7 86.7 0.0
2012-Mar-15 Thu ### ### ### ### 12.7 12.7 0.0
2012-Mar-14 Wed 1.985 ### 1.985 ### ### ### 0.0
2012-Mar-13 Tue ### 1.985 1.945 ### 135,571 ### ### ### 0.0
2012-Mar-12 Mon 1.975 1.985 ### 1.985 77.4 77.4 ###
2012-Mar-09 Fri 1.975 ### ### ### 86,987 0 17.8 17.8 0.0
2012-Mar-08 Thu ### 1.985 ### ### 68.5 68.5 0.0
2012-Mar-07 Wed 1.975 1.975 ### ### 21.3 21.3 0.0
2012-Mar-06 Tue ### 2 1.975 1.985 176,180 350,157 ### ### ###
2012-Mar-05 Mon ### 2 1.975 ### 30.5 30.5 0.0
2012-Mar-02 Fri ### 2 ### ### 92.3 92.3 0.0
2012-Mar-01 Thu 1.88 ### 1.88 ### 79.8 79.8 0.0
2012-Feb-29 Wed 1.87 1.885 1.84 1.88 3,823,283 ### 67.7 67.7 0.1
2012-Feb-28 Tue 1.83 1.855 1.81 1.855 649,620 1,190,428 ### ### 0.1
2012-Feb-27 Mon 1.83 1.85 1.81 1.825 35.0 35.0 ###
2012-Feb-24 Fri 1.85 1.86 1.81 1.85 ### ### 0.1
2012-Feb-23 Thu 1.88 ### 1.85 1.86 23.5 23.5 0.1
2012-Feb-22 Wed 1.875 ### 1.87 1.88 66.6 66.6 0.1
2012-Feb-21 Tue ### ### 1.81 ### 68,378 61,882 ### ### 0.0
2012-Feb-20 Mon 1.875 1.875 1.86 ### 28,980 54,120 24.0 24.0 0.0
2012-Feb-17 Fri 1.87 1.885 1.86 1.88 36,029 ### ### ### 0.1
2012-Feb-16 Thu 1.89 1.89 1.875 1.885 28,242 ### 38.5 38.5 0.1
2012-Feb-15 Wed ### ### 1.885 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 78.0 78.0 0.0
2012-Feb-13 Mon ### ### 1.885 ### 414,587 390,748 69.6 69.6 0.0
2012-Feb-10 Fri ### ### 1.875 1.875 22.2 22.2 ###
2012-Feb-09 Thu 1.88 ### ### ### 78.7 78.7 0.0
2012-Feb-08 Wed 1.82 ### 1.82 ### 275,650 250,841 ### ### 0.0
2012-Feb-07 Tue 1.8 1.82 1.77 1.82 79.9 79.9 ###
2012-Feb-06 Mon 1.73 1.83 1.71 1.8 258,587 ### ### ### 0.1
2012-Feb-03 Fri 1.685 1.74 1.685 ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 612,657 0 ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 84.0 84.0 0.0
2012-Jan-31 Tue ### ### ### ### ### ### 0.0
2012-Jan-30 Mon ### ### ### ### 15,722 0 23.0 23.0 0.0
2012-Jan-27 Fri 1.625 ### ### ### ### ### 0.0
2012-Jan-25 Wed 1.59 ### 1.59 ### 89.0 89.0 0.0
2012-Jan-24 Tue ### ### 1.575 1.575 17,281 ### ### ### 0.1
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri 1.575 ### 1.575 ### 75,054 ### 78.5 78.5 0.0
2012-Jan-19 Thu 1.58 ### 1.58 1.58 49,171 38,845 ### ### 0.1
2012-Jan-18 Wed ### ### 1.585 1.59 ### ### ###
2012-Jan-17 Tue 1.57 ### 1.57 ### 76.7 76.7 0.0
2012-Jan-16 Mon 1.59 1.59 1.59 1.59 8,256 13,127 76.2 76.2 ###
2012-Jan-13 Fri ### ### ### ### 27.3 27.3 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed 1.53 ### 1.53 ### 80,053 61,240 ### ### 0.0
2012-Jan-10 Tue 1.525 1.525 1.525 1.525 1,250 ### 66.5 66.5 0.1
2012-Jan-09 Mon 1.59 1.59 1.48 1.52 51,923 ### 7.0 7.0 0.1
2012-Jan-06 Fri ### ### 1.57 1.585 211,887 ### 20.9 20.9 ###
2012-Jan-05 Thu 1.57 ### 1.57 ### 253,049 198,643 88.8 88.8 0.0
2012-Jan-04 Wed 1.58 1.58 1.575 1.575 ### ### 0.1
2012-Jan-03 Tue 1.57 1.59 1.57 1.58 ### ### 0.1
2011-Dec-30 Fri 1.585 1.59 1.585 1.59 7,521 ### ### ### ###
2011-Dec-29 Thu 1.59 1.59 1.59 1.59 5,979 ### 75.4 75.4 ###
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 84.1 84.1 0.0
2011-Dec-20 Tue ### ### 1.55 ### 86,870 67,324 ### ### 0.0
2011-Dec-19 Mon 1.655 1.655 ### ### 182,781 151,251 38.1 38.1 0.0
2011-Dec-16 Fri ### ### 1.655 ### 24,925 20,625 80.3 80.3 0.0
2011-Dec-15 Thu ### 1.75 ### ### 138,041 120,785 86.5 86.5 0.0
2011-Dec-14 Wed ### ### ### ### 11,770 0 72.0 72.0 0.0
2011-Dec-13 Tue ### ### ### ### 54,246 0 83.3 83.3 0.0
2011-Dec-12 Mon 1.685 ### ### ### 33.2 33.2 0.0
2011-Dec-09 Fri ### ### ### ### 95,644 0 84.6 84.6 0.0
2011-Dec-08 Thu ### 1.7 ### ### 32.9 32.9 0.0
2011-Dec-07 Wed 1.685 1.74 1.675 1.7 ### ### ###
2011-Dec-06 Tue ### ### 1.675 ### 52,084 43,620 ### ### 0.0
2011-Dec-05 Mon ### 1.7 1.675 1.7 70,051 ### 69.5 69.5 ###
2011-Dec-02 Fri ### 1.72 1.7 1.7 36,150 ### ### ### ###
2011-Dec-01 Thu ### 1.72 ### ### 72,876 62,673 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### 73.9 73.9 0.0
2011-Nov-29 Tue 1.625 ### 1.625 ### 316,373 257,053 ### ### 0.0
2011-Nov-28 Mon ### ### 1.58 ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 5,750 0 28.6 28.6 0.0
2011-Nov-24 Thu ### ### ### ### 26.5 26.5 0.0
2011-Nov-23 Wed 1.75 1.75 1.7 ### ### ### 0.0
2011-Nov-22 Tue 1.76 1.775 1.75 1.75 58,073 102,353 ### ### 0.1
2011-Nov-21 Mon 1.8 1.8 1.78 1.78 ### ### 0.1
2011-Nov-18 Fri ### ### 1.8 1.8 256,950 231,255 ### ### 0.1
2011-Nov-17 Thu 1.85 1.85 1.8 1.8 11.4 11.4 0.1
2011-Nov-16 Wed 1.81 1.87 1.8 1.85 580,326 ### ### ### 0.1
2011-Nov-15 Tue 1.8 1.81 1.75 1.81 ### ### ###
2011-Nov-14 Mon 1.73 1.85 ### 1.82 ### ### ###
2011-Nov-11 Fri 1.685 ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### 1.7 ### ### ### ### 0.0
2011-Nov-08 Tue 1.645 ### ### ### 228,942 0 ### ### 0.0
2011-Nov-07 Mon 1.645 1.645 1.55 ### 154,275 246,454 ### ### 0.0
2011-Nov-04 Fri ### 1.7 ### ### ### ### 0.0
2011-Nov-03 Thu 1.7 1.72 1.59 ### 615,072 1,017,944 31.8 31.8 0.0
2011-Nov-02 Wed 1.44 1.46 1.41 1.44 68.4 68.4 0.1
2011-Nov-01 Tue ### 1.46 ### 1.46 ### ### 0.1
2011-Oct-31 Mon 1.45 ### 1.42 1.42 ### ### ###
2011-Oct-28 Fri 1.44 1.46 1.42 1.43 106,343 ### 36.3 36.3 0.1
2011-Oct-27 Thu 1.42 1.44 ### 1.44 ### ### 0.1
2011-Oct-26 Wed 1.42 1.42 1.42 1.42 10,327 ### 65.0 65.0 ###
2011-Oct-25 Tue 1.41 1.42 ### 1.42 14,350 10,188 82.9 82.9 ###
2011-Oct-24 Mon ### 1.42 ### 1.41 ### ### ###
2011-Oct-21 Fri 1.4 1.4 ### ### 22.4 22.4 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### 1.42 1.375 ### 80.0 80.0 0.0
2011-Oct-18 Tue 1.4 1.4 ### ### ### ### 0.0
2011-Oct-17 Mon ### 1.445 ### 1.43 38,745 ### 89.0 89.0 0.1
2011-Oct-14 Fri 1.42 1.42 ### ### 8,021 ### 14.8 14.8 0.0
2011-Oct-13 Thu 1.44 1.445 1.42 1.445 327,558 469,226 74.2 74.2 ###
2011-Oct-12 Wed 1.41 1.46 ### 1.455 37,279 ### 90.3 90.3 ###
2011-Oct-11 Tue ### 1.4 ### 1.4 ### ### ###
2011-Oct-10 Mon ### ### ### ### 12,841 0 62.6 62.6 0.0
2011-Oct-07 Fri ### ### ### ### 840 0 54.7 54.7 0.0
2011-Oct-06 Thu 1.29 ### 1.25 1.25 ### ### ###
2011-Oct-05 Wed 1.22 ### 1.22 1.25 ### ### ###
2011-Oct-04 Tue 1.29 ### ### 1.2 50,670 0 3.6 3.6 0.1
2011-Oct-03 Mon ### ### ### ### 9,073 0 83.4 83.4 0.0
2011-Sep-30 Fri ### ### ### ### ### ### 0.0
2011-Sep-29 Thu ### 1.4 ### 1.355 67,758 ### ### ### ###
2011-Sep-28 Wed 1.355 1.375 1.355 ### 87,722 119,740 73.0 73.0 0.0
2011-Sep-27 Tue ### ### ### 1.355 ### ### ###
2011-Sep-26 Mon ### 1.375 ### 1.345 208,150 ### 56.8 56.8 ###
2011-Sep-23 Fri 1.28 1.345 1.25 1.325 111,353 144,480 ### ### 0.1
2011-Sep-22 Thu ### ### ### ### 30.5 30.5 0.0
2011-Sep-21 Wed 1.45 1.45 ### ### 7.1 7.1 0.0
2011-Sep-20 Tue ### ### ### ### ### ### 0.0
2011-Sep-19 Mon 1.42 1.42 1.345 1.345 39,077 54,023 ### ### ###
2011-Sep-16 Fri 1.45 1.45 ### ### 22,540 16,341 2.3 2.3 0.0
2011-Sep-15 Thu 1.42 ### 1.42 1.42 ### ### ###
2011-Sep-14 Wed 1.425 1.43 1.41 ### 4,478 6,358 ### ### 0.0
2011-Sep-13 Tue 1.43 1.46 1.43 ### 76.5 76.5 0.0
2011-Sep-12 Mon ### ### 1.42 1.42 34,752 24,673 11.4 11.4 ###
2011-Sep-09 Fri ### 1.54 1.49 1.49 16.5 16.5 ###
2011-Sep-08 Thu ### 1.555 ### 1.51 96,557 75,073 22.2 22.2 0.1
2011-Sep-07 Wed 1.545 1.545 1.53 1.53 19.0 19.0 ###
2011-Sep-06 Tue 1.54 1.55 1.52 1.55 37,059 56,885 ### ### ###
2011-Sep-05 Mon ### 1.59 ### 1.59 113,687 90,381 ### ### ###
2011-Sep-02 Fri 1.56 1.57 1.5 1.57 59,571 91,441 ### ### 0.1
2011-Sep-01 Thu 1.5 1.56 ### 1.55 ### ### ###
2011-Aug-31 Wed 1.51 1.51 1.49 ### 9,749 14,623 20.2 20.2 0.0
2011-Aug-30 Tue ### ### 1.49 1.5 50,822 ### ### ### 0.1
2011-Aug-29 Mon 1.44 1.475 1.4 1.46 72.5 72.5 0.1
2011-Aug-26 Fri 1.44 1.455 1.425 1.45 110,924 ### ### ### ###
2011-Aug-25 Thu 1.52 1.52 1.44 1.44 103,755 153,557 5.6 5.6 0.1
2011-Aug-24 Wed 1.41 1.5 1.41 1.5 21,154 30,779 95.5 95.5 0.1
2011-Aug-23 Tue 1.41 1.41 ### ### 1,162,352 819,458 ### ### 0.0
2011-Aug-22 Mon 1.4 1.45 1.4 1.42 19,054 27,151 ### ### ###
2011-Aug-19 Fri 1.49 ### 1.45 1.48 ### ### 0.1
2011-Aug-18 Thu 1.49 1.55 1.45 1.5 ### ### 0.1
2011-Aug-17 Wed 1.44 1.49 1.44 1.49 86.3 86.3 ###
2011-Aug-16 Tue 1.43 1.43 ### 1.43 77.1 77.1 0.1
2011-Aug-15 Mon 1.48 1.49 1.41 1.43 38,051 55,173 ### ### 0.1
2011-Aug-12 Fri ### 1.45 ### 1.4 67.8 67.8 ###
2011-Aug-11 Thu ### ### ### 1.375 ### ### 0.1
2011-Aug-10 Wed 1.4 1.445 1.4 1.44 34,481 49,049 77.9 77.9 0.1
2011-Aug-09 Tue ### 1.4 ### ### 369,853 ### 55.6 55.6 0.0
2011-Aug-08 Mon 1.4 1.475 ### 1.45 89.2 89.2 ###
2011-Aug-05 Fri 1.48 ### 1.42 1.48 327,223 232,328 ### ### 0.1
2011-Aug-04 Thu ### ### 1.55 1.55 51,879 ### 20.8 20.8 ###
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue ### 1.675 ### ### 14,642 ### 21.3 21.3 0.0
2011-Aug-01 Mon ### ### 1.675 ### ### ### 0.0
2011-Jul-29 Fri ### 1.73 ### ### 20.4 20.4 0.0
2011-Jul-28 Thu 1.675 1.72 1.675 ### 90.0 90.0 0.0
2011-Jul-27 Wed 1.625 1.685 1.625 ### 41,845 69,253 ### ### 0.0
2011-Jul-26 Tue ### ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### ### ### 43.2 43.2 0.0
2011-Jul-22 Fri ### ### ### ### 7.3 7.3 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed 1.59 ### 1.59 ### 67.8 67.8 0.0
2011-Jul-19 Tue 1.555 1.57 1.54 1.57 ### ### 0.1
2011-Jul-18 Mon 1.555 1.555 1.555 1.555 ### ### ###
2011-Jul-15 Fri 1.58 1.59 1.58 1.58 ### ### 0.1
2011-Jul-14 Thu ### ### 1.555 1.59 136,748 106,321 ### ### ###
2011-Jul-13 Wed ### ### ### ### 14.9 14.9 0.0
2011-Jul-12 Tue 1.685 1.685 ### ### 127,780 107,654 36.8 36.8 0.0
2011-Jul-11 Mon 1.655 1.685 ### 1.685 ### ### ###
2011-Jul-08 Fri ### ### 1.655 ### 10,628 ### ### ### 0.0
2011-Jul-07 Thu 1.685 1.685 ### ### 13.1 13.1 0.0
2011-Jul-06 Wed 1.71 1.71 1.71 1.71 ### ### 0.1
2011-Jul-05 Tue 1.685 1.75 ### 1.71 82.5 82.5 0.1
2011-Jul-04 Mon ### ### ### ### 16.5 16.5 0.0
2011-Jul-01 Fri 1.645 1.74 1.645 ### 78.8 78.8 0.0
2011-Jun-30 Thu 1.645 ### ### ### 20.1 20.1 0.0
2011-Jun-29 Wed ### ### ### ### 1,132,189 0 ### ### 0.0
2011-Jun-28 Tue 1.625 1.645 1.625 1.625 75.6 75.6 ###
2011-Jun-27 Mon ### ### ### ### 40.3 40.3 0.0
2011-Jun-24 Fri 1.74 1.74 ### 1.685 ### ### ###
2011-Jun-23 Thu 1.74 1.77 1.74 1.74 33,452 ### ### ### 0.1
2011-Jun-22 Wed 1.73 1.755 1.725 1.745 ### ### 0.1
2011-Jun-21 Tue 1.76 1.76 1.73 1.73 40,081 69,941 20.6 20.6 ###
2011-Jun-20 Mon 1.76 1.8 1.76 1.76 ### ### 0.1
2011-Jun-17 Fri 1.77 1.77 1.73 1.75 29,982 ### ### ### 0.1
2011-Jun-16 Thu 1.75 1.75 ### 1.745 254,473 ### 46.0 46.0 0.1
2011-Jun-15 Wed 1.75 1.785 1.75 1.76 24,849 43,920 ### ### 0.1
2011-Jun-14 Tue 1.75 1.8 1.72 1.72 23.2 23.2 0.1
2011-Jun-10 Fri ### ### 1.785 1.785 48,979 ### ### ### 0.1
2011-Jun-09 Thu 1.81 ### ### 1.81 ### ### ###
2011-Jun-08 Wed 1.81 1.85 1.81 ### 79.0 79.0 0.0
2011-Jun-07 Tue 1.8 ### 1.78 1.8 209,978 186,880 75.7 75.7 0.1
2011-Jun-06 Mon 1.8 1.8 1.79 1.8 185,624 ### ### ### 0.1
2011-Jun-03 Fri 1.82 1.82 1.755 1.77 296,856 ### ### ### ###
2011-Jun-02 Thu 1.8 1.84 1.79 1.82 ### ### ###
2011-Jun-01 Wed 1.8 1.84 1.8 1.82 148,220 ### ### ### ###
2011-May-31 Tue 1.755 1.8 1.75 1.8 ### ### 0.1
2011-May-30 Mon ### 1.8 1.75 1.755 ### ### 0.1
2011-May-27 Fri ### 1.78 ### 1.75 229,784 ### 86.9 86.9 0.1
2011-May-26 Thu ### ### ### 1.675 84,027 0 ### ### ###
2011-May-25 Wed ### ### ### ### 82.4 82.4 0.0
2011-May-24 Tue ### ### ### ### ### ### 0.0
2011-May-23 Mon ### ### 1.58 ### 84,923 67,089 ### ### 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### 99,423 0 ### ### 0.0
2011-May-18 Wed ### ### ### ### 124,757 0 82.0 82.0 0.0
2011-May-17 Tue 1.645 ### ### ### ### ### 0.0
2011-May-16 Mon ### ### ### ### 41.1 41.1 0.0
2011-May-13 Fri ### 1.655 ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 27,725 0 79.2 79.2 0.0
2011-May-11 Wed ### 1.685 ### ### 39,770 ### ### ### 0.0
2011-May-10 Tue 1.655 ### ### ### 17,870 0 ### ### 0.0
2011-May-09 Mon 1.655 1.7 ### ### 93,573 ### ### ### 0.0
2011-May-06 Fri ### 1.655 ### ### ### ### 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### ### ### 71,140 0 ### ### 0.0
2011-May-03 Tue ### ### ### 1.645 83.9 83.9 0.1
2011-May-02 Mon ### 1.655 1.625 ### 79.8 79.8 0.0
2011-Apr-29 Fri 1.7 1.7 ### ### 28.9 28.9 0.0
2011-Apr-28 Thu ### 1.73 ### 1.7 ### ### ###
2011-Apr-27 Wed 1.7 1.7 ### ### ### ### 0.0
2011-Apr-21 Thu 1.73 1.73 ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 1.74 1.74 14,676 ### 18.5 18.5 0.1
2011-Apr-19 Tue 1.775 1.8 1.72 ### 43.2 43.2 0.0
2011-Apr-18 Mon 1.785 1.79 1.73 1.79 59,650 104,984 77.2 77.2 0.1
2011-Apr-15 Fri 1.8 1.8 1.76 1.78 49,254 87,672 26.2 26.2 0.1
2011-Apr-14 Thu 1.82 1.83 ### ### ### ### 0.0
2011-Apr-13 Wed 1.8 1.83 1.78 1.83 ### ### ###
2011-Apr-12 Tue 1.82 1.87 1.8 1.82 83.2 83.2 ###
2011-Apr-11 Mon 1.8 1.84 1.8 1.82 919,748 1,673,941 ### ### ###
2011-Apr-08 Fri ### 1.78 1.73 1.78 ### ### 0.1
2011-Apr-07 Thu 1.73 1.76 1.71 ### 188,374 326,828 ### ### 0.0
2011-Apr-06 Wed 1.79 1.825 1.75 1.75 391,577 699,943 14.8 14.8 0.1
2011-Apr-05 Tue ### 1.78 ### ### 3,409,529 3,034,480 90.2 90.2 0.0
2011-Apr-04 Mon 1.72 1.72 ### 1.7 250,755 215,649 24.1 24.1 ###
2011-Apr-01 Fri ### 1.72 ### ### 82,528 70,974 87.9 87.9 0.0
2011-Mar-31 Thu 1.675 1.72 ### ### ### ### 0.0
2011-Mar-30 Wed 1.685 ### ### ### 303,177 0 20.3 20.3 0.0
2011-Mar-29 Tue 1.685 1.73 1.685 1.7 ### ### ###
2011-Mar-28 Mon ### ### ### 1.685 ### ### ###
2011-Mar-25 Fri 1.645 ### 1.645 ### 55,877 45,958 69.3 69.3 0.0
2011-Mar-24 Thu ### ### ### ### 1,638,449 0 15.8 15.8 0.0
2011-Mar-23 Wed ### ### ### ### 303,572 0 ### ### 0.0
2011-Mar-22 Tue 1.575 ### 1.575 ### 159,175 125,350 91.5 91.5 0.0
2011-Mar-21 Mon 1.5 ### 1.5 1.55 203,185 152,388 85.7 85.7 ###
2011-Mar-18 Fri 1.555 1.58 1.485 ### 14.9 14.9 0.0
2011-Mar-17 Thu ### ### 1.585 1.585 424,129 336,122 ### ### ###
2011-Mar-16 Wed 1.59 ### 1.59 ### ### ### 0.0
2011-Mar-15 Tue ### 1.655 ### ### ### ### 0.0
2011-Mar-14 Mon ### 1.675 ### ### 41.7 41.7 0.0
2011-Mar-11 Fri 1.675 ### ### ### 36.7 36.7 0.0
2011-Mar-10 Thu 1.71 ### 1.675 1.675 ### ### ###
2011-Mar-09 Wed 1.675 1.71 1.675 ### 1,118,356 ### 84.5 84.5 0.0
2011-Mar-08 Tue 1.675 1.7 ### ### 40,048 34,040 32.0 32.0 0.0
2011-Mar-07 Mon ### 1.7 ### ### 651,276 553,584 ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 431,045 0 20.9 20.9 0.0
2011-Mar-03 Thu ### 1.75 ### 1.74 7,929,523 ### 96.8 96.8 0.1
2011-Mar-02 Wed ### 1.645 1.585 ### 69.2 69.2 0.0
2011-Mar-01 Tue ### 1.655 ### ### ### ### 0.0
2011-Feb-28 Mon 1.55 ### 1.55 ### 318,472 ### ### ### 0.0
2011-Feb-25 Fri 1.47 1.52 1.46 1.52 86.0 86.0 0.1
2011-Feb-24 Thu 1.47 ### 1.45 1.47 70.9 70.9 ###
2011-Feb-23 Wed 1.51 1.51 1.5 1.5 27.9 27.9 0.1
2011-Feb-22 Tue 1.5 1.51 ### 1.5 189,180 ### ### ### 0.1
2011-Feb-21 Mon 1.5 1.51 1.46 1.5 77.2 77.2 0.1
2011-Feb-18 Fri 1.5 1.5 1.5 1.5 20,848 31,272 ### ### 0.1
2011-Feb-17 Thu 1.5 1.53 1.5 1.5 ### ### 0.1
2011-Feb-16 Wed 1.545 1.545 1.49 1.5 218,588 ### 13.3 13.3 0.1
2011-Feb-15 Tue 1.53 1.585 1.53 1.54 43,589 67,889 74.5 74.5 ###
2011-Feb-14 Mon 1.55 1.55 1.53 1.545 31.4 31.4 ###
2011-Feb-11 Fri 1.49 1.54 1.49 1.54 89.7 89.7 ###
2011-Feb-10 Thu 1.475 1.48 1.45 1.48 15,653 ### 72.8 72.8 0.1
2011-Feb-09 Wed 1.47 1.475 1.45 1.475 97,370 ### ### ### 0.1
2011-Feb-08 Tue 1.485 1.49 1.44 1.44 ### ### 0.1
2011-Feb-07 Mon 1.49 1.49 1.475 1.485 74,556 110,529 34.2 34.2 ###
2011-Feb-04 Fri 1.455 1.485 1.455 ### 68.4 68.4 0.0
2011-Feb-03 Thu 1.46 1.485 1.455 1.485 36,179 53,183 ### ### ###
2011-Feb-02 Wed 1.47 1.5 1.45 1.475 53,774 ### ### ### 0.1
2011-Feb-01 Tue 1.43 1.46 1.425 1.46 ### ### 0.1
2011-Jan-31 Mon 1.45 1.455 1.4 1.425 194,147 277,144 ### ### ###
2011-Jan-28 Fri 1.47 1.47 1.45 1.45 36.7 36.7 ###
2011-Jan-27 Thu 1.45 1.47 1.445 1.47 57,520 ### ### ### ###
2011-Jan-25 Tue 1.41 1.45 1.4 1.45 134,248 ### 89.0 89.0 ###
2011-Jan-24 Mon 1.42 1.425 1.41 1.41 34.2 34.2 ###
2011-Jan-21 Fri 1.4 1.42 ### 1.42 85.8 85.8 ###
2011-Jan-20 Thu 1.4 1.4 ### 1.4 75.0 75.0 ###
2011-Jan-19 Wed ### 1.41 ### 1.4 331,929 ### 74.7 74.7 ###
2011-Jan-18 Tue 1.4 1.4 ### ### 114,222 79,955 23.4 23.4 0.0
2011-Jan-17 Mon ### ### 1.4 1.41 ### ### ###
2011-Jan-14 Fri 1.425 1.44 1.425 1.44 71.0 71.0 0.1
2011-Jan-13 Thu 1.41 1.44 1.41 1.44 76.5 76.5 0.1
2011-Jan-12 Wed 1.41 1.42 1.41 1.42 23,582 ### 71.1 71.1 ###
2011-Jan-11 Tue 1.46 1.46 1.41 ### 763,786 ### ### ### 0.0
2011-Jan-10 Mon 1.455 1.455 1.42 1.45 38,321 55,086 30.7 30.7 ###
2011-Jan-07 Fri 1.45 1.45 1.45 1.45 57,221 82,970 73.3 73.3 ###
2011-Jan-06 Thu 1.45 1.46 1.43 1.45 ### ### ###
2011-Jan-05 Wed 1.45 1.46 1.45 1.45 43,846 ### ### ### ###
2011-Jan-04 Tue 1.45 ### 1.45 1.46 ### ### 0.1
2010-Dec-31 Fri 1.46 1.47 1.44 1.47 ### ### ###
2010-Dec-30 Thu 1.46 ### 1.46 1.46 14,374 ### ### ### 0.1
2010-Dec-29 Wed 1.485 1.485 1.46 1.475 23.7 23.7 0.1
2010-Dec-24 Fri 1.47 1.49 1.46 1.49 33,859 49,942 80.4 80.4 ###
2010-Dec-23 Thu 1.49 1.5 1.47 1.47 43,187 ### 18.7 18.7 ###
2010-Dec-22 Wed 1.47 1.49 1.46 1.49 102,978 ### ### ### ###
2010-Dec-21 Tue 1.45 1.475 1.45 1.47 ### ### ###
2010-Dec-20 Mon 1.455 1.48 1.44 1.46 77.1 77.1 0.1
2010-Dec-17 Fri 1.51 1.51 1.41 1.48 17.5 17.5 0.1
2010-Dec-16 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2010-Dec-15 Wed ### 1.51 1.5 1.51 418,171 629,347 70.6 70.6 0.1
2010-Dec-14 Tue 1.51 1.51 1.5 ### 34,145 51,388 ### ### 0.0
2010-Dec-13 Mon ### 1.53 ### 1.53 ### ### ###
2010-Dec-10 Fri 1.53 ### ### ### 28.9 28.9 0.0
2010-Dec-09 Thu 1.53 1.55 1.53 1.54 76,248 117,421 ### ### ###
2010-Dec-08 Wed 1.525 1.55 1.5 1.525 1,516,077 ### ### ### 0.1
2010-Dec-07 Tue 1.52 1.52 ### 1.51 135,479 ### ### ### 0.1
2010-Dec-06 Mon 1.51 1.53 1.51 1.53 78.3 78.3 ###
2010-Dec-03 Fri 1.52 1.52 1.51 1.52 11,381 17,242 ### ### 0.1
2010-Dec-02 Thu 1.54 1.54 1.51 ### 21.3 21.3 0.0
2010-Dec-01 Wed 1.51 1.525 1.51 1.52 ### ### 0.1
2010-Nov-30 Tue 1.52 ### 1.51 1.51 34.0 34.0 0.1
2010-Nov-29 Mon 1.53 1.53 1.51 1.51 ### ### 0.1
2010-Nov-26 Fri 1.51 1.52 ### 1.51 282,549 ### 69.0 69.0 0.1
2010-Nov-25 Thu 1.51 1.54 1.5 1.51 18,422 ### ### ### 0.1
2010-Nov-24 Wed 1.52 1.52 ### ### ### ### 0.0
2010-Nov-23 Tue 1.53 1.55 1.51 1.55 108,083 ### ### ### ###
2010-Nov-22 Mon 1.54 1.575 1.53 1.54 ### ### ###
2010-Nov-19 Fri 1.52 1.53 1.51 1.53 226,947 344,959 78.1 78.1 ###
2010-Nov-18 Thu 1.5 ### 1.5 1.5 54,458 40,843 65.2 65.2 0.1
2010-Nov-17 Wed 1.51 ### ### ### 63,274 0 75.7 75.7 0.0
2010-Nov-16 Tue 1.52 1.58 ### ### 71,288 ### ### ### 0.0
2010-Nov-15 Mon 1.54 1.56 1.51 ### 21.6 21.6 0.0
2010-Nov-12 Fri 1.53 1.555 1.51 1.52 ### ### 0.1
2010-Nov-11 Thu ### ### ### ### 62.1 62.1 0.0
2010-Nov-10 Wed 1.5 1.52 1.49 ### 143,889 216,552 39.8 39.8 0.0
2010-Nov-09 Tue 1.55 1.55 1.47 1.485 8.6 8.6 ###
2010-Nov-08 Mon ### 1.55 ### 1.55 261,856 ### 94.0 94.0 ###
2010-Nov-05 Fri 1.42 1.46 ### 1.46 ### ### 0.1
2010-Nov-04 Thu ### 1.41 ### ### 115,041 ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 188,155 0 ### ### 0.0
2010-Nov-02 Tue 1.4 1.4 1.385 1.385 ### ### 0.1
2010-Nov-01 Mon ### ### 1.385 1.4 ### ### ###
2010-Oct-29 Fri 1.4 ### ### 1.4 360,949 0 ### ### ###
2010-Oct-28 Thu 1.41 1.425 ### 1.4 105,252 ### 25.4 25.4 ###
2010-Oct-27 Wed ### 1.4 ### 1.4 853,041 597,128 ### ### ###
2010-Oct-26 Tue 1.375 1.375 1.375 1.375 3,250 ### 71.6 71.6 0.1
2010-Oct-25 Mon ### ### ### ### 17.0 17.0 0.0
2010-Oct-22 Fri ### ### 1.345 ### 150,248 101,041 82.4 82.4 0.0
2010-Oct-21 Thu ### 1.385 ### 1.385 71.4 71.4 0.1
2010-Oct-20 Wed ### 1.385 ### ### 23,523 16,289 ### ### 0.0
2010-Oct-19 Tue ### 1.385 ### 1.375 ### ### 0.1
2010-Oct-18 Mon ### ### 1.355 ### 322,489 218,486 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 108,381 0 ### ### 0.0
2010-Oct-14 Thu 1.325 ### ### ### 195,671 0 ### ### 0.0
2010-Oct-13 Wed 1.345 ### ### ### 68,488 0 ### ### 0.0
2010-Oct-12 Tue ### 1.345 ### 1.345 ### ### ###
2010-Oct-11 Mon 1.29 ### 1.29 ### 362,389 233,740 72.6 72.6 0.0
2010-Oct-08 Fri 1.28 1.29 ### 1.29 ### ### 0.1
2010-Oct-07 Thu 1.28 ### 1.28 1.28 65.8 65.8 ###
2010-Oct-06 Wed 1.245 ### 1.245 1.29 1,177,856 ### ### ### 0.1
2010-Oct-05 Tue 1.2 1.24 1.2 1.24 29,827 36,388 90.4 90.4 0.1
2010-Oct-04 Mon 1.2 1.22 1.2 1.2 10,778 13,041 ### ### 0.1
2010-Oct-01 Fri 1.25 1.26 1.24 1.25 49,872 62,340 ### ### ###
2010-Sep-30 Thu 1.24 1.26 1.24 1.255 17,353 ### 83.2 83.2 ###
2010-Sep-29 Wed 1.24 1.28 1.24 1.28 30,384 38,283 88.9 88.9 ###
2010-Sep-28 Tue ### ### 1.28 ### 17,141 10,970 ### ### 0.0
2010-Sep-27 Mon ### ### 1.27 ### 389,147 ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 201,074 0 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### 1.29 ### 367,722 237,180 ### ### 0.0
2010-Sep-21 Tue 1.28 ### 1.275 1.285 67,685 43,149 77.9 77.9 ###
2010-Sep-20 Mon 1.255 1.29 1.25 1.29 467,389 593,584 ### ### 0.1
2010-Sep-17 Fri 1.24 1.275 1.24 1.25 68.4 68.4 ###
2010-Sep-16 Thu 1.175 1.26 1.175 1.25 96.2 96.2 ###
2010-Sep-15 Wed ### ### ### ### 73.8 73.8 0.0
2010-Sep-14 Tue ### ### ### ### 180,127 0 ### ### 0.0
2010-Sep-13 Mon ### 1.145 ### ### ### ### 0.0
2010-Sep-10 Fri 1.125 ### 1.125 1.145 174,286 ### ### ### ###
2010-Sep-09 Thu ### ### ### 1.125 ### ### ###
2010-Sep-08 Wed ### ### ### 1.145 556,880 0 ### ### ###
2010-Sep-07 Tue ### ### ### ### 197,574 0 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 122,484 0 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 86,580 0 15.7 15.7 0.0
2010-Sep-02 Thu ### ### ### ### ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 152,956 0 ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 22,244 0 26.0 26.0 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 75.2 75.2 0.0
2010-Aug-25 Wed ### 1.055 ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 64,628 0 27.9 27.9 0.0
2010-Aug-23 Mon ### ### ### 1.055 75.8 75.8 0.1
2010-Aug-20 Fri ### ### ### ### 89.4 89.4 0.0
2010-Aug-19 Thu 1.045 ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 31,020 0 28.6 28.6 0.0
2010-Aug-17 Tue ### ### ### ### 52,820 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 74.5 74.5 0.0
2010-Aug-13 Fri ### ### ### ### 18,325 0 12.2 12.2 0.0
2010-Aug-12 Thu 1 1.045 1 1.045 93.5 93.5 0.1
2010-Aug-11 Wed 1.045 ### ### 1.045 76,426 0 ### ### 0.1
2010-Aug-10 Tue ### ### ### 1.045 290,641 0 ### ### 0.1
2010-Aug-09 Mon ### ### ### ### 11.6 11.6 0.0
2010-Aug-06 Fri ### ### ### ### 293,622 0 ### ### 0.0
2010-Aug-05 Thu ### ### ### ### ### ### 0.0
2010-Aug-04 Wed 1 ### 1 ### 90.3 90.3 0.0
2010-Aug-03 Tue ### ### ### 1 25.9 25.9 ###
2010-Aug-02 Mon 1 ### 0.985 ### ### ### 0.0
2010-Jul-30 Fri 1 1 1 1 ### ### ###
2010-Jul-29 Thu ### 1 ### ### 87.3 87.3 0.0
2010-Jul-28 Wed ### ### ### ### 37,520 0 15.0 15.0 0.0
2010-Jul-27 Tue ### ### ### ### 8.5 8.5 0.0
2010-Jul-26 Mon ### 1 ### 1 ### ### ###
2010-Jul-23 Fri ### ### ### ### 172,474 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### 0.925 0.89 ### 162,080 147,087 ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 60,650 0 ### ### 0.0
2010-Jul-19 Mon 0.86 0.86 0.86 0.86 0 ###
2010-Jul-16 Fri 0.86 0.87 0.86 0.86 27,022 23,374 ### ### ###
2010-Jul-15 Thu 0.87 0.87 0.83 0.85 ### ### ###
2010-Jul-14 Wed 0.85 ### 0.85 ### 40,040 ### ### ### 0.0
2010-Jul-13 Tue 0.87 0.88 0.85 0.85 17.4 17.4 ###
2010-Jul-12 Mon 0.8 0.85 0.8 0.85 20,889 ### ### ### ###
2010-Jul-09 Fri 0.8 0.82 0.77 0.78 14.0 14.0 0.1
2010-Jul-08 Thu 0.77 0.78 0.77 0.78 ### ### 0.1
2010-Jul-07 Wed 0.75 0.79 0.75 0.79 ### ### ###
2010-Jul-06 Tue 0.75 ### 0.75 ### ### ### 0.0
2010-Jul-05 Mon 0.77 ### 0.74 ### 90,070 33,325 ### ### 0.0
2010-Jul-02 Fri ### ### 0.8 0.8 18.7 18.7 0.1
2010-Jul-01 Thu 0.8 ### ### ### 79.3 79.3 0.0
2010-Jun-30 Wed 0.84 0.84 0.8 0.83 ### ### ###
2010-Jun-29 Tue ### ### 0.85 0.85 9.3 9.3 ###
2010-Jun-28 Mon ### ### 0.85 0.885 33,672 ### 31.9 31.9 ###
2010-Jun-25 Fri 0.86 0.885 0.855 0.885 40,977 35,649 ### ### ###
2010-Jun-24 Thu ### ### 0.88 ### 47,681 20,979 78.0 78.0 0.0
2010-Jun-23 Wed ### ### 0.88 0.885 49,170 ### ### ### ###
2010-Jun-22 Tue 0.89 ### 0.89 ### 17,376 ### ### ### 0.0
2010-Jun-21 Mon 0.89 0.89 0.89 0.89 66.8 66.8 ###
2010-Jun-18 Fri ### ### 0.89 0.89 6.7 6.7 ###
2010-Jun-17 Thu ### ### ### ### 73.6 73.6 0.0
2010-Jun-16 Wed ### ### 0.89 ### 134,441 59,826 68.7 68.7 0.0
2010-Jun-15 Tue ### ### 0.82 ### 76.0 76.0 0.0
2010-Jun-11 Fri 0.885 0.89 0.885 0.89 74.2 74.2 ###
2010-Jun-10 Thu 0.88 0.88 0.875 0.88 ### ### 0.1
2010-Jun-09 Wed ### ### 0.89 0.89 6,270 ### ### ### ###
2010-Jun-08 Tue 0.89 ### 0.89 ### ### ### 0.0
2010-Jun-07 Mon ### ### 0.885 ### 1,176,084 ### ### ### 0.0
2010-Jun-04 Fri ### ### ### 0.925 ### ### ###
2010-Jun-03 Thu 0.89 ### 0.88 ### ### ### 0.0
2010-Jun-02 Wed ### 0.875 ### 0.875 28,457 12,449 ### ### 0.1
2010-Jun-01 Tue 0.875 0.885 0.85 0.885 81.3 81.3 ###
2010-May-31 Mon 0.89 0.89 0.85 0.89 16,780 ### 69.5 69.5 ###
2010-May-28 Fri 0.83 ### 0.83 ### 2,839,175 1,178,257 89.2 89.2 0.0
2010-May-27 Thu 0.84 0.89 0.82 0.82 13.8 13.8 0.1
2010-May-26 Wed ### 0.925 ### 0.82 ### ### 0.1
2010-May-25 Tue 0.985 0.985 ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### ### ### 0.0
2010-May-21 Fri 0.985 0.985 ### ### ### ### 0.0
2010-May-20 Thu ### 1 ### 1 98.4 98.4 ###
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### 1 1 ### ### ###
2010-May-13 Thu ### ### 1 ### 150,522 ### 76.6 76.6 0.0
2010-May-12 Wed ### ### 1 1 48,088 24,044 ### ### ###
2010-May-11 Tue ### ### ### ### 77,643 0 46.2 46.2 0.0
2010-May-10 Mon 1 ### ### 1 297,972 0 48.9 48.9 ###
2010-May-07 Fri 1 ### ### ### 230,753 0 ### ### 0.0
2010-May-06 Thu ### ### ### 1.055 108,550 0 ### ### 0.1
2010-May-05 Wed 1.075 1.075 ### ### 72,426 38,928 34.3 34.3 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### 1.055 ### 259,677 136,979 ### ### 0.0
2010-Apr-30 Fri ### ### 1.055 ### 76.7 76.7 0.0
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed ### ### ### ### 102,123 0 ### ### 0.0
2010-Apr-27 Tue 1.155 1.175 ### 1.155 ### ### 0.1
2010-Apr-23 Fri 1.145 ### ### 1.155 88,581 0 77.2 77.2 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 2025-06-22 03:15:40 thru 2025-06-22 03:15:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000