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

Currently Wed 25-Dec-24 04:49:19 AM AEDT

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

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

(RCR) RINCON RESOURCES LIMITED Daily Prices Page 7...

     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 .. Tuesday 23rd December 2025
Latest price with VOLUME for RCR .. Tuesday 16th December 2025

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 11 Next >>


End of day Prices (full format),

600 Days for (RCR) RINCON RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Jan-14 Thu 0.975 ### ### ### 167,054 0 ### ### 0.0
2010-Jan-13 Wed 1 1 ### ### ### ### 0.0
2010-Jan-12 Tue 1 ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### 1 68.9 68.9 ###
2010-Jan-08 Fri ### ### ### ### 71.9 71.9 0.0
2010-Jan-07 Thu ### 1 ### ### 23,353 11,676 ### ### 0.0
2010-Jan-06 Wed 1 1 ### ### 15.8 15.8 0.0
2010-Jan-05 Tue ### ### ### ### 191,776 0 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### ### ### 0.0
2009-Dec-31 Thu ### ### ### ### 6,988 0 68.8 68.8 0.0
2009-Dec-30 Wed ### ### ### ### 88.9 88.9 0.0
2009-Dec-29 Tue 0.975 0.975 ### ### 6.7 6.7 0.0
2009-Dec-24 Thu ### ### ### ### 15.1 15.1 0.0
2009-Dec-23 Wed ### 0.985 ### ### 86,588 42,644 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 69,574 0 ### ### 0.0
2009-Dec-21 Mon 0.975 0.975 ### ### 177,742 86,649 10.4 10.4 0.0
2009-Dec-18 Fri ### ### ### ### 74.5 74.5 0.0
2009-Dec-17 Thu 1.025 ### ### ### 174,950 0 ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 14,329 0 92.2 92.2 0.0
2009-Dec-15 Tue ### ### ### ### 68.7 68.7 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 92.1 92.1 0.0
2009-Dec-10 Thu 1.055 1.055 ### ### 11,384 ### 13.7 13.7 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 83.8 83.8 0.0
2009-Dec-07 Mon ### ### ### ### 44.9 44.9 0.0
2009-Dec-04 Fri 1.055 1.055 ### ### 16,071 8,477 36.0 36.0 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue ### ### 1 ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 81,375 0 76.4 76.4 0.0
2009-Nov-27 Fri 1 1.045 ### ### ### ### 0.0
2009-Nov-26 Thu ### ### 1 1.045 235,752 117,876 ### ### 0.1
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### 1.125 ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed ### ### 1.155 ### ### ### 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 25.5 25.5 0.0
2009-Nov-13 Fri ### 1.2 ### 1.185 287,251 172,350 28.1 28.1 0.1
2009-Nov-12 Thu 1.185 1.21 1.185 ### ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 74.0 74.0 0.0
2009-Nov-10 Tue ### ### 1.155 1.155 21.6 21.6 0.1
2009-Nov-09 Mon ### ### ### ### 75,320 0 ### ### 0.0
2009-Nov-06 Fri 1.145 1.145 ### ### 76,350 ### ### ### 0.0
2009-Nov-05 Thu ### ### ### ### 96,429 0 ### ### 0.0
2009-Nov-04 Wed 1.085 ### 1.075 1.085 73.1 73.1 0.1
2009-Nov-03 Tue ### ### ### ### 30.5 30.5 0.0
2009-Nov-02 Mon ### ### ### ### 208,040 0 ### ### 0.0
2009-Oct-30 Fri 1.125 ### 1.125 1.145 76.8 76.8 ###
2009-Oct-29 Thu ### ### ### ### 92.8 92.8 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 1.175 ### ### ### ### ### 0.0
2009-Oct-26 Mon ### 1.185 ### 1.175 153,084 ### 34.1 34.1 ###
2009-Oct-23 Fri 1.2 1.2 ### ### 256,824 ### 30.5 30.5 0.0
2009-Oct-22 Thu 1.175 ### ### ### 72.6 72.6 0.0
2009-Oct-21 Wed ### ### ### ### 245,446 0 67.4 67.4 0.0
2009-Oct-20 Tue ### 1.24 1.2 ### 71,755 87,541 29.0 29.0 0.0
2009-Oct-19 Mon 1.29 1.29 1.2 ### 744,982 ### ### ### 0.0
2009-Oct-16 Fri 1.26 1.29 1.24 1.29 ### ### 0.1
2009-Oct-15 Thu 1.28 ### ### 1.26 27.0 27.0 ###
2009-Oct-14 Wed 1.26 1.26 1.22 1.25 114,375 141,825 24.4 24.4 ###
2009-Oct-13 Tue 1.28 1.28 1.25 1.255 96,579 122,172 ### ### ###
2009-Oct-12 Mon 1.29 1.29 1.25 1.26 176,552 224,221 19.9 19.9 ###
2009-Oct-09 Fri 1.24 1.285 1.23 1.25 290,742 ### ### ### ###
2009-Oct-07 Wed 1.23 1.29 1.21 ### 159,348 199,185 66.0 66.0 0.0
2009-Oct-06 Tue ### 1.22 1.175 1.22 ### ### 0.1
2009-Oct-05 Mon ### ### ### 1.175 27.0 27.0 ###
2009-Oct-02 Fri 1.2 1.24 ### 1.2 ### ### 0.1
2009-Oct-01 Thu 1.21 1.245 1.21 1.245 86.9 86.9 0.1
2009-Sep-30 Wed ### 1.25 1.2 1.22 226,651 277,647 75.8 75.8 0.1
2009-Sep-29 Tue ### 1.22 ### 1.21 300,357 ### ### ### ###
2009-Sep-28 Mon ### ### 1.23 1.25 241,086 ### ### ### ###
2009-Sep-25 Fri 1.25 ### 1.22 ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 206,224 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### 1.28 1.29 ### ### 0.1
2009-Sep-21 Mon ### ### 1.285 ### 1,783,881 1,146,143 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 124,820 0 83.6 83.6 0.0
2009-Sep-17 Thu ### ### 1.28 ### 383,548 245,470 ### ### 0.0
2009-Sep-16 Wed ### 1.41 ### 1.385 408,026 287,658 ### ### 0.1
2009-Sep-15 Tue 1.27 ### ### ### ### ### 0.0
2009-Sep-14 Mon 1.2 1.29 1.2 ### ### ### 0.0
2009-Sep-11 Fri 1.2 1.21 ### 1.2 65.9 65.9 0.1
2009-Sep-10 Thu 1.2 1.22 ### 1.2 ### ### 0.1
2009-Sep-09 Wed 1.2 1.27 ### 1.2 483,672 ### 71.1 71.1 0.1
2009-Sep-08 Tue 1.125 1.285 1.125 1.2 1,495,480 1,802,053 ### ### 0.1
2009-Sep-07 Mon ### ### ### ### 97.9 97.9 0.0
2009-Sep-04 Fri ### ### 0.925 0.925 178,344 82,484 ### ### ###
2009-Sep-03 Thu ### ### ### ### 377,642 0 ### ### 0.0
2009-Sep-02 Wed 0.89 ### 0.88 ### 93.3 93.3 0.0
2009-Sep-01 Tue ### ### 0.88 ### 326,028 143,452 21.0 21.0 0.0
2009-Aug-31 Mon ### ### 0.88 ### 397,479 ### 72.3 72.3 0.0
2009-Aug-28 Fri 0.82 ### 0.82 ### 97.4 97.4 0.0
2009-Aug-27 Thu 0.8 ### ### ### 346,622 0 ### ### 0.0
2009-Aug-26 Wed 0.785 0.8 0.77 0.8 ### ### 0.1
2009-Aug-25 Tue 0.79 0.8 0.78 0.785 ### ### ###
2009-Aug-24 Mon 0.76 0.79 0.76 0.78 ### ### 0.1
2009-Aug-21 Fri 0.825 0.83 0.685 0.72 ### ### ###
2009-Aug-20 Thu 0.78 0.81 0.77 0.81 ### ### 0.1
2009-Aug-19 Wed 0.79 0.8 0.77 0.77 296,056 ### ### ### 0.1
2009-Aug-18 Tue 0.82 0.82 0.79 0.8 20.5 20.5 0.1
2009-Aug-17 Mon 0.79 0.85 0.79 0.82 ### ### 0.1
2009-Aug-14 Fri 0.76 0.775 0.76 0.77 74.8 74.8 0.1
2009-Aug-13 Thu 0.7 0.76 0.7 0.75 91.1 91.1 ###
2009-Aug-12 Wed 0.7 0.7 ### 0.7 67.4 67.4 ###
2009-Aug-11 Tue 0.7 0.7 ### 0.7 118,121 41,342 ### ### ###
2009-Aug-10 Mon ### 0.73 ### 0.7 ### ### ###
2009-Aug-07 Fri 0.59 0.7 0.59 0.7 506,577 326,742 98.8 98.8 ###
2009-Aug-06 Thu ### ### 0.585 0.59 62,471 18,272 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 34.5 34.5 0.0
2009-Aug-04 Tue 0.585 ### 0.585 ### 94.0 94.0 0.0
2009-Aug-03 Mon 0.56 0.58 0.56 0.575 81.9 81.9 ###
2009-Jul-31 Fri 0.54 0.56 0.54 0.55 167,220 91,971 77.3 77.3 ###
2009-Jul-30 Thu 0.55 0.55 0.52 0.53 ### ### 0.0
2009-Jul-29 Wed 0.57 0.57 0.55 0.55 103,380 ### 10.9 10.9 ###
2009-Jul-28 Tue 0.575 0.585 0.57 0.57 174,058 ### 33.1 33.1 ###
2009-Jul-27 Mon 0.58 0.58 0.56 0.57 168,479 ### 23.2 23.2 ###
2009-Jul-24 Fri ### ### 0.58 0.58 79,750 23,127 ### ### ###
2009-Jul-23 Thu 0.585 0.59 0.58 0.58 110,328 64,541 ### ### ###
2009-Jul-22 Wed 0.59 ### 0.58 0.58 22.1 22.1 ###
2009-Jul-21 Tue 0.59 0.59 0.57 0.58 96,750 ### ### ### ###
2009-Jul-20 Mon ### ### 0.555 0.585 110,178 30,574 ### ### ###
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 19,823 0 71.4 71.4 0.0
2009-Jul-15 Wed 0.575 0.585 0.57 0.58 ### ### ###
2009-Jul-14 Tue 0.58 0.58 0.56 0.56 32,644 ### ### ### ###
2009-Jul-13 Mon 0.585 0.585 0.57 0.58 36.4 36.4 ###
2009-Jul-10 Fri 0.55 0.55 ### 0.55 67.1 67.1 ###
2009-Jul-09 Thu 0.55 0.55 0.545 0.545 93,776 51,342 23.5 23.5 0.0
2009-Jul-08 Wed 0.58 0.58 0.56 0.56 ### ### ###
2009-Jul-07 Tue ### ### 0.58 ### ### ### 0.0
2009-Jul-06 Mon ### ### 0.585 ### 200,045 ### 93.2 93.2 0.0
2009-Jul-03 Fri ### 0.645 ### 0.645 87.8 87.8 ###
2009-Jul-02 Thu ### 0.645 ### ### 80,850 26,074 ### ### 0.0
2009-Jul-01 Wed ### ### 0.58 ### ### ### 0.0
2009-Jun-30 Tue ### 0.645 ### ### 122,283 ### 70.2 70.2 0.0
2009-Jun-29 Mon 0.555 0.585 0.555 0.585 ### ### ###
2009-Jun-26 Fri ### ### 0.545 0.545 ### ### 0.0
2009-Jun-25 Thu 0.56 0.57 0.56 0.56 67.5 67.5 ###
2009-Jun-24 Wed 0.58 0.59 0.545 ### 75,556 42,878 ### ### 0.0
2009-Jun-23 Tue ### ### 0.52 0.57 17.9 17.9 ###
2009-Jun-22 Mon ### ### ### ### 194,372 0 20.8 20.8 0.0
2009-Jun-19 Fri ### 0.645 0.625 ### 255,078 161,974 75.6 75.6 0.0
2009-Jun-18 Thu 0.625 ### ### ### 88.7 88.7 0.0
2009-Jun-17 Wed 0.53 ### 0.53 0.59 97.7 97.7 0.0
2009-Jun-16 Tue 0.51 0.53 0.51 0.53 ### ### 0.0
2009-Jun-15 Mon 0.51 ### ### 0.51 74.1 74.1 ###
2009-Jun-12 Fri 0.51 0.52 ### 0.51 455,326 118,384 ### ### ###
2009-Jun-11 Thu 0.51 ### 0.5 0.51 ### ### ###
2009-Jun-10 Wed 0.52 0.52 ### ### 104,055 27,054 ### ### 0.0
2009-Jun-09 Tue 0.51 0.52 0.48 0.5 28.2 28.2 0.0
2009-Jun-05 Fri ### 0.51 0.48 0.5 ### ### 0.0
2009-Jun-04 Thu 0.51 0.51 0.47 0.47 4.0 4.0 ###
2009-Jun-03 Wed 0.46 0.52 0.45 0.5 94.2 94.2 0.0
2009-Jun-02 Tue 0.45 0.47 0.445 0.46 202,749 92,757 80.2 80.2 0.0
2009-Jun-01 Mon 0.44 0.45 0.44 0.45 74.8 74.8 0.0
2009-May-29 Fri 0.45 0.45 0.43 0.43 ### ### ###
2009-May-28 Thu 0.44 0.45 0.42 0.45 153,284 66,678 ### ### 0.0
2009-May-27 Wed 0.46 0.475 ### 0.44 ### ### ###
2009-May-26 Tue ### ### ### ### 666,654 0 ### ### 0.0
2009-May-25 Mon ### 0.4 ### ### 727,524 ### ### ### 0.0
2009-May-22 Fri ### ### ### 0.355 369,850 0 ### ### 0.0
2009-May-21 Thu 0.355 ### 0.355 ### 27,650 ### ### ### 0.0
2009-May-20 Wed ### ### ### 0.355 25.7 25.7 0.0
2009-May-19 Tue ### ### ### ### 229,221 0 ### ### 0.0
2009-May-18 Mon ### ### ### ### 100,347 0 35.1 35.1 0.0
2009-May-15 Fri ### 0.375 ### ### 70.1 70.1 0.0
2009-May-14 Thu 0.375 0.375 ### ### 206,582 ### ### ### 0.0
2009-May-13 Wed ### ### 0.375 0.375 ### ### ###
2009-May-12 Tue ### ### 0.375 ### 74.6 74.6 0.0
2009-May-11 Mon ### ### 0.375 0.375 ### ### ###
2009-May-08 Fri ### ### 0.375 0.375 ### ### ###
2009-May-07 Thu 0.385 ### 0.375 ### ### ### 0.0
2009-May-06 Wed ### ### 0.375 ### ### ### 0.0
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### ### ### ### 12.8 12.8 0.0
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 95,324 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue 0.385 ### ### ### 209,145 0 ### ### 0.0
2009-Apr-27 Mon ### 0.385 ### 0.385 110,277 21,228 82.2 82.2 0.0
2009-Apr-24 Fri ### ### ### ### 22.7 22.7 0.0
2009-Apr-23 Thu 0.4 0.4 ### ### 98,888 19,777 17.8 17.8 0.0
2009-Apr-22 Wed ### 0.4 ### 0.4 ### ### 0.0
2009-Apr-21 Tue ### ### ### ### 376,450 0 ### ### 0.0
2009-Apr-20 Mon ### ### 0.41 0.425 ### ### ###
2009-Apr-17 Fri 0.5 0.51 0.5 0.5 526,640 265,953 69.5 69.5 0.0
2009-Apr-16 Thu 0.5 ### ### ### 283,840 0 23.8 23.8 0.0
2009-Apr-15 Wed ### 0.5 0.475 0.49 111,725 ### 24.1 24.1 ###
2009-Apr-14 Tue 0.47 ### 0.47 ### 89.0 89.0 0.0
2009-Apr-09 Thu 0.44 ### ### 0.445 156,545 0 ### ### ###
2009-Apr-08 Wed ### ### 0.43 0.43 ### ### ###
2009-Apr-07 Tue 0.5 0.52 0.475 0.48 ### ### 0.0
2009-Apr-06 Mon 0.51 0.57 0.5 0.5 306,345 ### 23.1 23.1 0.0
2009-Apr-03 Fri 0.475 ### 0.475 0.51 253,145 60,121 92.2 92.2 ###
2009-Apr-02 Thu 0.425 ### 0.425 ### 134,443 ### 92.9 92.9 0.0
2009-Apr-01 Wed 0.42 0.42 0.41 0.42 41,178 17,088 70.0 70.0 ###
2009-Mar-31 Tue 0.42 0.42 0.42 0.42 0 ###
2009-Mar-30 Mon 0.425 0.425 0.42 0.42 30.1 30.1 ###
2009-Mar-27 Fri ### 0.425 ### 0.425 ### ### ###
2009-Mar-26 Thu 0.385 ### 0.375 0.385 61.9 61.9 0.0
2009-Mar-25 Wed ### 0.425 ### ### ### ### 0.0
2009-Mar-24 Tue 0.43 0.43 0.4 ### ### ### 0.0
2009-Mar-23 Mon 0.43 0.43 ### 0.43 ### ### ###
2009-Mar-20 Fri ### 0.43 ### 0.43 194,479 ### 95.4 95.4 ###
2009-Mar-19 Thu ### ### ### ### 80.4 80.4 0.0
2009-Mar-18 Wed 0.375 0.375 ### ### 106,322 ### 8.0 8.0 0.0
2009-Mar-17 Tue ### ### 0.375 0.375 144,974 27,182 10.7 10.7 ###
2009-Mar-16 Mon ### ### ### ### 64.2 64.2 0.0
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue ### 0.4 ### ### 53,847 ### ### ### 0.0
2009-Mar-09 Mon 0.4 0.4 ### ### 55,625 11,125 ### ### 0.0
2009-Mar-06 Fri ### 0.4 ### 0.4 ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 84.1 84.1 0.0
2009-Mar-04 Wed ### ### ### ### 317,723 0 94.7 94.7 0.0
2009-Mar-03 Tue ### 0.325 ### ### ### ### 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 1,033,783 0 67.4 67.4 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### 0.325 ### ### ###
2009-Feb-24 Tue ### ### ### ### 330,750 0 9.3 9.3 0.0
2009-Feb-23 Mon ### 0.345 ### ### 238,983 41,224 ### ### 0.0
2009-Feb-20 Fri ### ### ### ### 10.4 10.4 0.0
2009-Feb-19 Thu ### ### ### ### 132,343 0 ### ### 0.0
2009-Feb-18 Wed 0.345 ### 0.345 0.345 ### ### 0.0
2009-Feb-17 Tue ### ### ### 0.355 ### ### 0.0
2009-Feb-16 Mon ### ### 0.345 0.345 12.9 12.9 0.0
2009-Feb-13 Fri ### ### ### ### ### ### 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed 0.325 0.345 0.325 0.345 92.2 92.2 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon 0.345 0.345 ### ### 94,557 ### 26.4 26.4 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 10.7 10.7 0.0
2009-Feb-04 Wed ### 0.385 0.355 0.355 55,621 20,579 ### ### 0.0
2009-Feb-03 Tue 0.325 0.4 0.325 0.4 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 343,259 0 4.3 4.3 0.0
2009-Jan-30 Fri ### ### ### ### 53,081 0 5.5 5.5 0.0
2009-Jan-29 Thu ### 0.4 ### ### ### ### 0.0
2009-Jan-28 Wed ### 0.4 ### 0.4 5,682 ### 75.3 75.3 0.0
2009-Jan-27 Tue 0.4 0.4 ### ### 23.1 23.1 0.0
2009-Jan-23 Fri 0.43 0.43 0.4 0.4 ### ### 0.0
2009-Jan-22 Thu 0.43 0.45 0.425 0.45 27,388 11,982 ### ### 0.0
2009-Jan-21 Wed 0.46 0.46 0.425 0.425 4.9 4.9 ###
2009-Jan-20 Tue 0.47 ### 0.46 0.46 25,981 5,975 ### ### 0.0
2009-Jan-19 Mon 0.51 0.51 0.47 0.47 ### ### ###
2009-Jan-16 Fri 0.52 0.52 0.5 0.5 13.9 13.9 0.0
2009-Jan-15 Thu ### 0.54 0.5 0.5 23.5 23.5 0.0
2009-Jan-14 Wed 0.56 0.56 ### ### 4.7 4.7 0.0
2009-Jan-13 Tue 0.555 0.56 0.555 0.56 ### ### ###
2009-Jan-12 Mon 0.55 0.58 0.55 0.58 ### ### ###
2009-Jan-09 Fri 0.585 0.585 0.55 0.575 18,478 10,486 ### ### ###
2009-Jan-08 Thu 0.58 0.58 ### 0.575 34.1 34.1 ###
2009-Jan-07 Wed 0.55 0.575 0.55 0.575 7,677 ### ### ### ###
2009-Jan-06 Tue 0.54 0.54 0.54 0.54 64.9 64.9 0.0
2009-Jan-05 Mon 0.51 0.54 0.51 0.54 86.9 86.9 0.0
2009-Jan-02 Fri 0.48 0.5 0.48 ### 77.4 77.4 0.0
2008-Dec-31 Wed ### ### 0.44 0.44 ### ### ###
2008-Dec-30 Tue ### 0.485 ### 0.485 83.2 83.2 0.0
2008-Dec-29 Mon 0.47 0.475 0.45 0.475 ### ### ###
2008-Dec-24 Wed 0.475 0.475 0.44 0.445 16,155 ### ### ### ###
2008-Dec-23 Tue 0.47 0.485 0.47 0.48 36,748 17,547 82.2 82.2 0.0
2008-Dec-22 Mon 0.45 ### 0.45 ### 87.7 87.7 0.0
2008-Dec-19 Fri 0.44 0.455 0.425 0.45 47,656 ### 79.7 79.7 0.0
2008-Dec-18 Thu 0.445 0.445 0.42 0.44 5,578 ### ### ### ###
2008-Dec-17 Wed 0.43 0.445 0.43 0.445 ### ### ###
2008-Dec-16 Tue 0.45 0.455 0.425 0.425 36,722 16,157 11.5 11.5 ###
2008-Dec-15 Mon 0.45 0.45 0.42 0.44 20,848 ### 18.0 18.0 ###
2008-Dec-12 Fri 0.45 0.455 0.4 0.45 ### ### 0.0
2008-Dec-11 Thu ### 0.455 ### 0.455 96.4 96.4 0.0
2008-Dec-10 Wed 0.46 0.46 ### 0.4 2.3 2.3 0.0
2008-Dec-09 Tue 0.48 0.5 0.45 0.45 203,347 96,589 10.2 10.2 0.0
2008-Dec-08 Mon 0.485 0.485 0.455 0.46 119,721 ### 13.2 13.2 0.0
2008-Dec-05 Fri 0.49 0.49 0.455 0.48 45,545 21,520 28.5 28.5 0.0
2008-Dec-04 Thu 0.5 ### 0.45 0.45 7.3 7.3 0.0
2008-Dec-03 Wed 0.585 0.585 0.5 ### 2.5 2.5 0.0
2008-Dec-02 Tue 0.55 0.55 0.52 0.52 149,058 79,746 13.1 13.1 0.0
2008-Dec-01 Mon ### ### ### ### 3,727 0 74.1 74.1 0.0
2008-Nov-28 Fri ### ### 0.55 ### 227,784 62,640 15.8 15.8 0.0
2008-Nov-27 Thu ### ### 0.57 ### 330,420 ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 17.4 17.4 0.0
2008-Nov-25 Tue 0.585 ### 0.585 ### 94.5 94.5 0.0
2008-Nov-24 Mon 0.56 ### ### 0.585 ### ### ###
2008-Nov-21 Fri 0.54 0.575 0.5 0.55 260,924 140,246 71.8 71.8 ###
2008-Nov-20 Thu ### ### 0.53 0.54 ### ### 0.0
2008-Nov-19 Wed ### ### ### ### 56,978 0 20.2 20.2 0.0
2008-Nov-18 Tue ### ### ### ### 18.4 18.4 0.0
2008-Nov-17 Mon 0.685 ### ### ### 95,225 0 19.0 19.0 0.0
2008-Nov-14 Fri ### 0.7 ### ### 99,748 ### 81.4 81.4 0.0
2008-Nov-13 Thu 0.775 0.775 0.685 ### 88,577 ### 5.2 5.2 0.0
2008-Nov-12 Wed 0.81 0.81 0.78 0.78 19.2 19.2 0.1
2008-Nov-11 Tue 0.8 ### 0.8 ### ### ### 0.0
2008-Nov-10 Mon 0.81 0.81 0.8 0.8 52,675 ### ### ### 0.1
2008-Nov-07 Fri 0.825 0.84 0.8 0.84 77.8 77.8 ###
2008-Nov-06 Thu 0.85 0.85 ### ### 18,083 7,685 ### ### 0.0
2008-Nov-05 Wed 0.84 0.885 0.81 0.85 158,949 ### ### ### ###
2008-Nov-04 Tue 0.83 0.84 0.82 0.82 25.9 25.9 0.1
2008-Nov-03 Mon 0.84 0.885 0.8 ### 10.0 10.0 0.0
2008-Oct-31 Fri 0.86 0.86 0.82 0.84 20.5 20.5 ###
2008-Oct-30 Thu 0.775 ### 0.75 0.825 140,575 ### 84.2 84.2 0.1
2008-Oct-29 Wed ### 0.8 ### 0.74 82,886 33,154 ### ### 0.1
2008-Oct-28 Tue 0.74 0.75 ### 0.73 39.5 39.5 0.1
2008-Oct-27 Mon 0.81 0.83 0.7 0.74 214,053 163,750 14.7 14.7 0.1
2008-Oct-24 Fri ### ### 0.77 0.81 ### ### 0.1
2008-Oct-23 Thu 0.85 ### 0.8 0.89 91.5 91.5 ###
2008-Oct-22 Wed 0.875 0.88 ### 0.85 ### ### ###
2008-Oct-21 Tue 0.84 ### 0.84 0.87 144,741 ### 82.6 82.6 0.1
2008-Oct-20 Mon 0.85 0.85 0.79 0.82 26,954 ### 21.2 21.2 0.1
2008-Oct-17 Fri 0.85 0.86 0.78 0.78 ### ### 0.1
2008-Oct-16 Thu 0.86 ### 0.8 0.85 54,859 21,943 46.3 46.3 ###
2008-Oct-15 Wed ### ### 0.85 ### ### ### 0.0
2008-Oct-14 Tue 0.89 ### 0.89 ### 64,753 ### ### ### 0.0
2008-Oct-13 Mon 0.82 ### 0.82 0.84 ### ### ###
2008-Oct-10 Fri ### ### ### 0.7 267,073 0 16.1 16.1 ###
2008-Oct-09 Thu 0.88 0.88 0.8 0.82 63,541 53,374 18.2 18.2 0.1
2008-Oct-08 Wed ### ### 0.88 ### 30.9 30.9 0.0
2008-Oct-07 Tue ### ### ### ### 31.1 31.1 0.0
2008-Oct-06 Mon 1 1.025 ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 107,426 0 ### ### 0.0
2008-Oct-02 Thu 0.955 ### 0.955 0.985 90.1 90.1 ###
2008-Oct-01 Wed ### ### ### ### 61,785 0 75.0 75.0 0.0
2008-Sep-30 Tue ### 0.975 ### ### 93,028 45,351 26.9 26.9 0.0
2008-Sep-29 Mon 1 1 ### ### ### ### 0.0
2008-Sep-26 Fri 1 ### ### 1 173,080 0 ### ### ###
2008-Sep-25 Thu ### ### 0.945 0.975 77,154 36,455 ### ### ###
2008-Sep-24 Wed ### 1 ### 1 34,276 ### ### ### ###
2008-Sep-23 Tue ### ### ### ### 84.7 84.7 0.0
2008-Sep-22 Mon 0.985 ### ### ### 27.6 27.6 0.0
2008-Sep-19 Fri ### 0.985 ### ### 444,951 ### ### ### 0.0
2008-Sep-18 Thu ### ### ### ### 325,040 0 28.0 28.0 0.0
2008-Sep-17 Wed ### ### 1 ### 92,770 46,385 30.1 30.1 0.0
2008-Sep-16 Tue ### ### ### ### 278,157 0 76.4 76.4 0.0
2008-Sep-15 Mon ### ### ### ### 23,288 0 38.9 38.9 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu 1.055 ### ### ### 30.5 30.5 0.0
2008-Sep-10 Wed ### 1.055 ### 1.025 102,483 54,059 81.3 81.3 ###
2008-Sep-09 Tue ### ### 1 ### 4.0 4.0 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 52,827 0 16.8 16.8 0.0
2008-Sep-04 Thu 1.22 1.22 ### ### 107,547 ### 27.1 27.1 0.0
2008-Sep-03 Wed 1.22 1.25 1.21 1.22 126,326 155,380 75.5 75.5 0.1
2008-Sep-02 Tue 1.23 1.24 ### 1.22 24.5 24.5 0.1
2008-Sep-01 Mon ### 1.22 ### 1.22 96,859 59,083 80.5 80.5 0.1
2008-Aug-29 Fri 1.2 ### ### ### 378,089 0 ### ### 0.0
2008-Aug-28 Thu 1.145 ### 1.145 ### 85.5 85.5 0.0
2008-Aug-27 Wed ### ### ### ### 92.5 92.5 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon 0.985 ### ### ### 211,259 0 ### ### 0.0
2008-Aug-22 Fri ### 0.985 ### ### 67.1 67.1 0.0
2008-Aug-21 Thu ### ### ### ### 40,383 0 ### ### 0.0
2008-Aug-20 Wed 0.985 ### 0.985 ### ### ### 0.0
2008-Aug-19 Tue ### ### ### 0.985 38.1 38.1 ###
2008-Aug-18 Mon ### ### 0.975 ### 64,276 ### 70.5 70.5 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 27.4 27.4 0.0
2008-Aug-13 Wed 0.975 0.975 ### ### ### ### 0.0
2008-Aug-12 Tue 0.985 0.985 0.945 ### 34,340 ### 27.4 27.4 0.0
2008-Aug-11 Mon ### 0.985 ### ### ### ### 0.0
2008-Aug-08 Fri ### ### 0.945 0.945 16.2 16.2 0.1
2008-Aug-07 Thu 0.985 0.985 0.945 ### ### ### 0.0
2008-Aug-06 Wed ### ### ### 0.985 94.6 94.6 ###
2008-Aug-05 Tue ### ### ### ### 30,654 0 ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 9,340 0 ### ### 0.0
2008-Aug-01 Fri ### ### 0.925 ### 31,723 14,671 79.1 79.1 0.0
2008-Jul-31 Thu 0.925 ### ### ### 24,851 0 72.7 72.7 0.0
2008-Jul-30 Wed ### ### ### ### 63,323 0 ### ### 0.0
2008-Jul-29 Tue 0.89 ### 0.85 0.87 76,124 32,352 ### ### 0.1
2008-Jul-28 Mon ### ### ### ### 22.2 22.2 0.0
2008-Jul-25 Fri ### ### ### ### 91,257 0 ### ### 0.0
2008-Jul-24 Thu ### 0.945 0.925 0.945 66,072 61,777 ### ### 0.1
2008-Jul-23 Wed ### 0.975 ### ### 387,570 188,940 ### ### 0.0
2008-Jul-22 Tue 0.955 1 ### ### 69.6 69.6 0.0
2008-Jul-21 Mon ### ### ### 0.955 256,873 0 ### ### 0.1
2008-Jul-18 Fri ### ### ### 1.045 ### ### 0.1
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed ### 1 ### ### 573,924 ### ### ### 0.0
2008-Jul-15 Tue ### 0.975 ### ### 89.8 89.8 0.0
2008-Jul-14 Mon ### ### ### ### 21.8 21.8 0.0
2008-Jul-11 Fri ### ### 0.925 ### 201,148 ### 79.4 79.4 0.0
2008-Jul-10 Thu ### 0.945 ### 0.925 188,626 89,125 81.6 81.6 ###
2008-Jul-09 Wed ### ### 0.88 ### ### ### 0.0
2008-Jul-08 Tue 0.87 0.89 0.86 0.86 ### ### ###
2008-Jul-07 Mon ### ### 0.86 ### 77.4 77.4 0.0
2008-Jul-04 Fri ### ### 0.87 0.87 ### ### 0.1
2008-Jul-03 Thu 0.86 ### 0.86 ### 294,176 ### ### ### 0.0
2008-Jul-02 Wed 0.83 0.975 0.825 ### ### ### 0.0
2008-Jul-01 Tue 0.77 0.83 0.77 0.82 205,588 164,470 ### ### 0.1
2008-Jun-30 Mon 0.73 0.78 0.73 0.755 ### ### ###
2008-Jun-27 Fri 0.725 0.75 0.72 0.74 528,449 ### 71.0 71.0 0.1
2008-Jun-26 Thu ### 0.74 0.72 0.725 539,320 ### ### ### ###
2008-Jun-25 Wed 0.77 0.77 ### 0.745 208,023 80,088 20.2 20.2 ###
2008-Jun-24 Tue 0.78 0.8 0.75 0.77 31.8 31.8 0.1
2008-Jun-23 Mon 0.75 0.8 ### 0.77 908,387 363,354 ### ### 0.1
2008-Jun-20 Fri 0.73 0.75 0.73 0.745 81.8 81.8 ###
2008-Jun-19 Thu ### 0.73 ### 0.73 290,872 ### ### ### 0.1
2008-Jun-18 Wed 0.72 ### 0.71 0.725 70.7 70.7 ###
2008-Jun-17 Tue ### 0.725 ### 0.71 169,674 ### ### ### ###
2008-Jun-16 Mon ### ### ### ### 81.8 81.8 0.0
2008-Jun-13 Fri 0.7 ### 0.7 ### 457,874 160,255 75.7 75.7 0.0
2008-Jun-12 Thu ### 0.725 0.685 0.7 272,026 191,778 43.5 43.5 ###
2008-Jun-11 Wed 0.72 0.72 ### 0.71 ### ### ###
2008-Jun-10 Tue 0.745 0.745 ### ### ### ### 0.0
2008-Jun-06 Fri 0.75 0.755 ### 0.75 72.2 72.2 ###
2008-Jun-05 Thu 0.755 0.755 0.73 0.75 41.4 41.4 ###
2008-Jun-04 Wed 0.79 ### ### 0.77 584,247 0 23.0 23.0 0.1
2008-Jun-03 Tue ### ### 0.78 0.79 794,985 310,044 31.3 31.3 ###
2008-Jun-02 Mon ### 0.82 0.81 ### 73.2 73.2 0.0
2008-May-30 Fri 0.8 0.825 0.8 ### 180,470 ### 77.6 77.6 0.0
2008-May-29 Thu 0.83 0.845 0.8 ### 663,576 ### 21.3 21.3 0.0
2008-May-28 Wed 0.84 0.84 0.8 0.8 ### ### 0.1
2008-May-27 Tue 0.82 0.84 ### 0.84 372,840 ### 83.9 83.9 ###
2008-May-26 Mon 0.845 0.845 0.82 0.82 143,178 ### 19.2 19.2 0.1
2008-May-23 Fri 0.845 0.86 0.83 0.84 202,729 ### 35.0 35.0 ###
2008-May-22 Thu 0.84 0.845 0.83 0.845 ### ### ###
2008-May-21 Wed 0.845 ### 0.83 0.83 319,849 ### ### ### ###
2008-May-20 Tue 0.85 0.875 0.85 0.87 83.3 83.3 0.1
2008-May-19 Mon 0.87 0.875 0.845 0.85 274,483 236,055 ### ### ###
2008-May-16 Fri 0.84 0.87 ### ### 539,756 ### 83.4 83.4 0.0
2008-May-15 Thu 0.86 ### ### 0.84 253,757 0 16.5 16.5 ###
2008-May-14 Wed ### ### 0.84 0.85 218,772 91,884 ### ### ###
2008-May-13 Tue 0.87 0.87 0.845 0.845 15.4 15.4 ###
2008-May-12 Mon 0.855 0.88 0.85 0.87 147,559 ### 79.4 79.4 0.1
2008-May-09 Fri 0.86 0.86 0.845 0.855 30.9 30.9 ###
2008-May-08 Thu ### ### ### 0.86 81.5 81.5 ###
2008-May-07 Wed 0.86 ### ### ### 334,684 0 17.7 17.7 0.0
2008-May-06 Tue 0.845 ### 0.83 0.85 69.5 69.5 ###
2008-May-05 Mon 0.86 0.86 0.84 0.84 ### ### ###
2008-May-02 Fri 0.85 ### 0.83 0.845 29.3 29.3 ###
2008-May-01 Thu 0.86 ### 0.84 0.84 ### ### ###
2008-Apr-30 Wed ### ### 0.83 0.83 ### ### ###
2008-Apr-29 Tue ### ### 1.145 ### 78.6 78.6 0.0
2008-Apr-28 Mon ### ### 1.125 1.125 ### ### ###
2008-Apr-24 Thu ### ### ### ### 262,252 0 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 291,584 0 66.4 66.4 0.0
2008-Apr-22 Tue 1.2 1.2 ### 1.175 200,080 120,048 ### ### ###
2008-Apr-21 Mon ### ### ### ### 66.6 66.6 0.0
2008-Apr-18 Fri 1.21 1.21 ### ### 148,155 ### 11.6 11.6 0.0
2008-Apr-17 Thu ### 1.245 1.2 ### ### ### 0.0
2008-Apr-16 Wed ### ### ### 1.175 160,471 0 74.8 74.8 ###
2008-Apr-15 Tue ### ### ### 1.145 20,674 0 ### ### ###
2008-Apr-14 Mon ### 1.2 ### ### 200,953 120,571 ### ### 0.0
2008-Apr-11 Fri ### 1.23 ### ### 282,753 ### ### ### 0.0
2008-Apr-10 Thu 1.23 ### ### ### 212,522 0 ### ### 0.0
2008-Apr-09 Wed 1.26 1.26 ### 1.22 388,854 244,978 15.6 15.6 0.1
2008-Apr-08 Tue ### 1.28 1.175 1.25 ### ### ###
2008-Apr-07 Mon ### 1.21 1.155 1.175 568,346 ### ### ### ###
2008-Apr-04 Fri ### ### ### ### 21.7 21.7 0.0
2008-Apr-03 Thu ### 1.185 1.125 ### ### ### 0.0
2008-Apr-02 Wed ### 1.125 ### ### 491,856 ### ### ### 0.0
2008-Apr-01 Tue ### 1.085 ### ### ### ### 0.0
2008-Mar-31 Mon 1.085 ### ### ### 25.0 25.0 0.0
2008-Mar-28 Fri ### ### ### ### 426,723 0 20.4 20.4 0.0
2008-Mar-27 Thu 1.125 1.185 ### ### 15.4 15.4 0.0
2008-Mar-26 Wed ### ### ### ### 584,644 0 ### ### 0.0
2008-Mar-25 Tue ### ### ### 1.045 631,941 0 12.9 12.9 0.1
2008-Mar-20 Thu ### ### ### ### 1,026,785 0 ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 1,289,220 0 ### ### 0.0
2008-Mar-18 Tue ### ### ### 1.045 693,459 0 10.0 10.0 0.1
2008-Mar-17 Mon ### 1.23 ### ### 584,254 ### 13.3 13.3 0.0
2008-Mar-14 Fri 1.125 1.22 ### 1.155 79.6 79.6 0.1
2008-Mar-13 Thu ### ### 1.075 ### 315,521 ### 77.5 77.5 0.0
2008-Mar-12 Wed ### 1.155 ### ### 374,058 ### 16.2 16.2 0.0
2008-Mar-11 Tue ### ### 1.055 ### 289,947 152,947 83.7 83.7 0.0
2008-Mar-10 Mon 1.125 1.125 ### ### 458,570 257,945 36.9 36.9 0.0
2008-Mar-07 Fri ### ### ### 1.125 1,030,085 0 ### ### ###
2008-Mar-06 Thu 1.175 1.175 ### 1.125 1,232,940 724,352 12.2 12.2 ###
2008-Mar-05 Wed 1.24 1.24 ### ### 1,681,726 1,042,670 ### ### 0.0
2008-Mar-04 Tue ### 1.23 ### 1.22 228,729 ### ### ### 0.1
2008-Mar-03 Mon 1.21 1.21 ### ### 28.0 28.0 0.0
2008-Feb-29 Fri 1.29 1.29 1.21 1.21 828,943 1,036,178 6.2 6.2 ###
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 2,037,583 0 ### ### 0.0
2008-Feb-26 Tue 1.26 1.345 1.25 1.345 94.1 94.1 ###
2008-Feb-25 Mon 1.27 1.275 1.245 1.25 ### ### ###
2008-Feb-22 Fri 1.28 1.28 1.25 1.27 27.4 27.4 ###
2008-Feb-21 Thu ### ### 1.27 1.27 1,424,658 904,657 ### ### ###
2008-Feb-20 Wed 1.28 ### ### 1.29 78.5 78.5 0.1
2008-Feb-19 Tue ### ### 1.22 1.28 8.2 8.2 ###
2008-Feb-18 Mon 1.56 1.56 ### 1.325 0.8 0.8 0.1
2008-Feb-15 Fri ### ### 1.53 1.54 270,324 ### 10.6 10.6 ###
2008-Feb-14 Thu ### ### ### ### 331,225 0 ### ### 0.0
2008-Feb-13 Wed 1.675 1.675 ### ### 23.3 23.3 0.0
2008-Feb-12 Tue 1.76 1.76 ### ### ### ### 0.0
2008-Feb-11 Mon 1.8 ### 1.76 1.76 481,180 ### 33.0 33.0 0.1
2008-Feb-08 Fri 1.83 1.85 1.77 1.77 12.9 12.9 ###
2008-Feb-07 Thu 1.82 1.82 1.79 1.82 217,243 392,123 ### ### ###
2008-Feb-06 Wed 1.78 1.825 ### 1.82 660,370 602,587 ### ### ###
2008-Feb-05 Tue 1.79 1.8 1.77 1.785 54,320 ### 42.5 42.5 0.1
2008-Feb-04 Mon ### 1.81 1.76 1.78 62,520 ### 30.7 30.7 0.1
2008-Feb-01 Fri 1.78 1.8 1.75 1.78 ### ### 0.1
2008-Jan-31 Thu 1.79 1.81 1.77 1.78 ### ### 0.1
2008-Jan-30 Wed 1.8 1.83 1.77 1.78 198,753 357,755 ### ### 0.1
2008-Jan-29 Tue 1.755 1.8 1.755 1.78 82.0 82.0 0.1
2008-Jan-25 Fri 1.71 1.77 1.7 1.71 244,479 424,171 ### ### 0.1
2008-Jan-24 Thu 1.71 ### ### ### ### ### 0.0
2008-Jan-23 Wed 1.8 ### ### ### 9.4 9.4 0.0
2008-Jan-22 Tue 1.75 1.85 1.75 1.75 ### ### 0.1
2008-Jan-21 Mon ### ### 1.87 ### 136,451 127,581 ### ### 0.0
2008-Jan-18 Fri ### ### 1.85 ### 315,549 291,882 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 248,924 0 ### ### 0.0
2008-Jan-16 Wed ### 2 ### ### 85.3 85.3 0.0
2008-Jan-15 Tue ### ### ### 2 ### ### 0.1
2008-Jan-14 Mon ### ### ### ### 41.5 41.5 0.0
2008-Jan-11 Fri ### ### ### ### 32.3 32.3 0.0
2008-Jan-10 Thu 2.23 2.23 ### ### 93,981 104,788 ### ### 0.0
2008-Jan-09 Wed 2.24 2.25 2.2 2.24 80,940 ### 73.4 73.4 ###
2008-Jan-08 Tue 2.28 2.28 2.24 2.25 31.3 31.3 ###
2008-Jan-07 Mon 2.29 2.29 2.26 2.27 126,352 287,450 37.5 37.5 0.2
2008-Jan-04 Fri ### ### 2.25 2.29 29.9 29.9 ###
2008-Jan-03 Thu ### ### 2.28 ### 8,883 10,126 32.3 32.3 0.0
2008-Jan-02 Wed ### ### 2.29 ### 90,471 103,589 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 2.27 ### 2.26 ### 31,523 35,620 85.7 85.7 0.0
2007-Dec-27 Thu 2.28 ### 2.26 2.27 41,552 46,953 25.4 25.4 0.2
2007-Dec-24 Mon ### ### 2.28 ### 21,344 ### 8.1 8.1 0.0
2007-Dec-21 Fri ### ### 2.26 ### ### ### 0.0
2007-Dec-20 Thu ### ### 2.24 2.26 232,179 260,040 ### ### ###
2007-Dec-19 Wed 2.22 ### ### ### ### ### 0.0
2007-Dec-18 Tue ### 2.22 ### 2.22 381,528 ### ### ### 0.2
2007-Dec-17 Mon 2.25 2.25 ### ### 401,948 ### 24.8 24.8 0.0
2007-Dec-14 Fri 2.41 2.41 2.25 ### 211,645 ### 11.3 11.3 0.0
2007-Dec-13 Thu ### 2.48 2.28 2.41 ### ### 0.2
2007-Dec-12 Wed 2.21 ### 2.21 ### ### ### 0.0
2007-Dec-11 Tue ### ### 2.21 2.25 354,029 ### 10.3 10.3 ###
2007-Dec-10 Mon 2.42 2.42 ### ### 195,023 235,977 ### ### 0.0
2007-Dec-07 Fri ### 2.44 ### 2.42 127,957 ### ### ### 0.2
2007-Dec-06 Thu 2.42 2.42 2.4 2.4 109,179 263,121 26.4 26.4 ###
2007-Dec-05 Wed 2.43 2.45 2.4 2.41 121,056 ### ### ### 0.2
2007-Dec-04 Tue 2.42 2.44 2.41 2.42 68.0 68.0 0.2
2007-Dec-03 Mon 2.42 2.48 2.41 2.42 69.9 69.9 0.2
2007-Nov-30 Fri 2.46 2.46 ### 2.42 19,883 24,456 ### ### 0.2
2007-Nov-29 Thu ### 2.49 ### 2.4 ### ### ###
2007-Nov-28 Wed 2.41 2.43 ### ### 231,978 281,853 38.0 38.0 0.0
2007-Nov-27 Tue 2.54 2.54 2.43 2.45 27,926 ### 11.4 11.4 0.2
2007-Nov-26 Mon 2.52 2.54 2.46 2.48 ### ### 0.2
2007-Nov-23 Fri 2.5 2.53 2.42 2.53 ### ### ###
2007-Nov-22 Thu 2.57 2.57 ### 2.46 11.8 11.8 0.2
2007-Nov-21 Wed 2.57 2.59 2.52 2.58 ### ### 0.2
2007-Nov-20 Tue ### ### 2.58 ### ### ### 0.0
2007-Nov-19 Mon 2.55 ### 2.55 2.59 ### ### 0.2
2007-Nov-16 Fri ### ### 2.52 2.54 1,750,086 ### 6.7 6.7 ###
2007-Nov-15 Thu ### ### ### ### 84,757 0 ### ### 0.0
2007-Nov-14 Wed 2.71 2.75 ### ### 21.3 21.3 0.0
2007-Nov-13 Tue ### ### ### ### 134,182 0 69.9 69.9 0.0
2007-Nov-12 Mon 2.74 2.8 2.71 2.71 40.1 40.1 ###
2007-Nov-09 Fri 2.77 2.8 2.74 2.74 27.1 27.1 0.2
2007-Nov-08 Thu 2.85 2.85 2.72 2.77 106,141 ### ### ### 0.2
2007-Nov-07 Wed ### ### 2.85 2.85 302,047 ### ### ### ###
2007-Nov-06 Tue 2.8 ### 2.8 2.89 176,281 ### 89.0 89.0 ###
2007-Nov-05 Mon 2.78 2.84 2.74 2.8 231,525 645,954 ### ### 0.2
2007-Nov-02 Fri 2.71 2.76 2.71 2.76 76.4 76.4 0.2
2007-Nov-01 Thu 2.76 2.81 2.74 2.79 ### ### ###
2007-Oct-31 Wed 2.7 2.81 2.7 2.74 ### ### 0.2
2007-Oct-30 Tue ### 2.7 ### 2.7 ### ### 0.2
2007-Oct-29 Mon 2.72 2.72 ### ### 25.0 25.0 0.0
2007-Oct-26 Fri ### 2.7 ### 2.7 93,982 126,875 ### ### 0.2
2007-Oct-25 Thu ### ### ### ### 27.2 27.2 0.0
2007-Oct-24 Wed 2.7 2.7 ### ### ### ### 0.0
2007-Oct-23 Tue 2.74 2.75 ### 2.7 923,858 ### 18.2 18.2 0.2
2007-Oct-22 Mon ### 2.7 2.56 ### 306,777 806,823 ### ### 0.0
2007-Oct-19 Fri ### 2.7 ### ### ### ### 0.0
2007-Oct-18 Thu 2.53 ### 2.53 ### ### ### 0.0
2007-Oct-17 Wed 2.55 2.55 2.51 2.52 29.1 29.1 ###
2007-Oct-16 Tue 2.55 2.55 2.51 2.51 66,070 167,157 20.9 20.9 ###
2007-Oct-15 Mon 2.53 2.55 2.51 2.55 165,059 ### ### ### 0.2
2007-Oct-12 Fri 2.55 2.55 2.5 2.5 354,957 ### ### ### 0.2
2007-Oct-11 Thu 2.58 2.58 2.54 2.55 115,040 ### 22.3 22.3 0.2
2007-Oct-10 Wed 2.56 2.57 2.54 2.55 ### ### 0.2
2007-Oct-09 Tue 2.55 2.57 2.54 2.54 32.8 32.8 ###
2007-Oct-08 Mon 2.56 2.57 2.52 2.52 93,245 ### 21.3 21.3 ###
2007-Oct-05 Fri 2.52 2.57 2.5 2.55 ### ### 0.2
2007-Oct-04 Thu 2.54 2.54 2.5 2.52 24,449 ### 34.7 34.7 ###
2007-Oct-03 Wed 2.55 2.55 2.51 2.54 59,049 ### 37.8 37.8 ###
2007-Oct-02 Tue 2.58 2.58 2.56 2.57 39.0 39.0 ###
2007-Oct-01 Mon 2.58 2.58 2.54 2.58 106,029 ### ### ### 0.2
2007-Sep-28 Fri 2.55 2.59 2.51 2.59 599,428 1,528,541 ### ### 0.2
2007-Sep-27 Thu 2.55 2.55 2.41 2.5 19,050,749 47,245,857 16.4 16.4 0.2
2007-Sep-26 Wed 2.57 2.58 2.55 2.56 127,489 ### 27.3 27.3 0.2
2007-Sep-25 Tue 2.47 2.55 2.47 2.55 ### ### 0.2
2007-Sep-24 Mon 2.47 2.47 2.45 2.47 142,424 ### 62.2 62.2 ###
2007-Sep-21 Fri 2.47 2.48 2.41 2.47 61.4 61.4 ###
2007-Sep-20 Thu 2.45 2.47 2.45 2.46 160,577 ### ### ### 0.2
2007-Sep-19 Wed 2.45 2.45 2.4 2.45 68.0 68.0 0.2
2007-Sep-18 Tue 2.43 2.43 2.4 2.4 41,375 99,920 35.3 35.3 ###
2007-Sep-17 Mon 2.45 2.48 2.43 2.45 ### ### 0.2
2007-Sep-14 Fri 2.45 2.46 2.44 2.45 ### ### 0.2
2007-Sep-13 Thu 2.48 2.49 2.44 2.44 23.5 23.5 0.2
2007-Sep-12 Wed ### 2.5 ### 2.5 ### ### 0.2
2007-Sep-11 Tue ### ### ### ### 138,572 0 32.4 32.4 0.0
2007-Sep-10 Mon ### ### ### ### 95,320 0 90.3 90.3 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 2.28 ### 2.28 ### ### ### 0.0
2007-Sep-05 Wed 2.26 ### 2.26 ### 83.8 83.8 0.0
2007-Sep-04 Tue 2.4 2.4 2.25 2.25 ### ### ###
2007-Sep-03 Mon 2.41 2.41 ### ### 28,226 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-24 04:49:19 thru 2025-12-24 04:49:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000