Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 05:36:52 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

(RFG) RETAIL FOOD GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for RFG    Limits Next Section


Company Details for (RFG) RETAIL FOOD GROUP LIMITED

Listing Code RFG
Listing Name RETAIL FOOD GROUP LIMITED
GICS Sector Consumer Services
ISIN Name RETAIL FOOD GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RFG3


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for RFG .. Friday 10th November 2023

RFG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.026 ### 0.0
MAX 8 344,625,554 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RFG) RETAIL FOOD GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2014-Jul-28 Mon 4.59 4.59 4.53 4.55 23.8 23.8 0.3
2014-Jul-25 Fri ### ### 4.53 ### 29.1 29.1 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### 4.72 4.58 ### ### ### 0.0
2014-Jul-22 Tue 4.54 ### 4.52 4.59 212,988 481,352 81.3 81.3 0.3
2014-Jul-21 Mon 4.48 4.59 4.46 4.56 159,245 720,583 84.7 84.7 0.3
2014-Jul-18 Fri 4.5 4.51 4.43 4.48 524,944 ### 23.8 23.8 ###
2014-Jul-17 Thu ### ### 4.57 4.57 ### ### ###
2014-Jul-16 Wed 4.71 4.74 ### ### ### ### 0.0
2014-Jul-15 Tue 4.78 4.78 4.71 4.73 ### ### 0.3
2014-Jul-14 Mon 4.74 4.87 4.74 4.78 ### ### ###
2014-Jul-11 Fri 4.58 4.71 4.56 4.7 87.8 87.8 0.3
2014-Jul-10 Thu ### ### 4.58 ### 128,470 ### ### ### 0.0
2014-Jul-09 Wed ### 4.7 ### ### 179,670 422,224 20.6 20.6 0.0
2014-Jul-08 Tue 4.71 4.75 ### 4.72 ### ### 0.3
2014-Jul-07 Mon ### 4.74 4.645 4.74 85.4 85.4 0.3
2014-Jul-04 Fri ### ### ### ### 80.3 80.3 0.0
2014-Jul-03 Thu 4.58 ### 4.56 ### ### ### 0.0
2014-Jul-02 Wed 4.5 ### 4.5 ### 88.5 88.5 0.0
2014-Jul-01 Tue 4.53 4.54 4.48 4.51 ### ### 0.3
2014-Jun-30 Mon 4.56 ### 4.53 4.54 322,229 729,848 ### ### 0.3
2014-Jun-27 Fri 4.57 4.58 4.55 4.56 627,488 2,864,482 ### ### 0.3
2014-Jun-26 Thu 4.5 4.58 4.48 4.55 435,259 1,971,723 ### ### 0.3
2014-Jun-25 Wed 4.45 4.54 ### 4.54 83.5 83.5 0.3
2014-Jun-24 Tue 4.46 4.55 4.41 4.53 85.1 85.1 ###
2014-Jun-23 Mon 4.53 4.56 4.45 4.52 ### ### 0.3
2014-Jun-20 Fri 4.42 4.54 ### 4.53 546,670 1,240,940 86.0 86.0 ###
2014-Jun-19 Thu ### ### ### 4.43 503,428 0 79.4 79.4 ###
2014-Jun-18 Wed ### ### 4.28 ### ### ### 0.0
2014-Jun-17 Tue 4.2 4.26 4.2 4.25 292,624 ### 81.0 81.0 ###
2014-Jun-16 Mon 4.23 4.26 ### 4.23 161,522 344,041 ### ### 0.3
2014-Jun-13 Fri 4.27 4.27 ### 4.25 ### ### ###
2014-Jun-12 Thu ### ### 4.28 4.29 183,974 ### 34.8 34.8 ###
2014-Jun-11 Wed ### ### 4.27 ### 334,643 ### 77.2 77.2 0.0
2014-Jun-10 Tue 4.29 ### 4.29 ### ### ### 0.0
2014-Jun-06 Fri ### ### ### 4.27 ### ### ###
2014-Jun-05 Thu ### 4.2 ### ### 215,371 452,279 34.3 34.3 0.0
2014-Jun-04 Wed 4.2 4.25 4.125 ### 191,377 ### ### ### 0.0
2014-Jun-03 Tue 4.28 ### 4.2 4.2 287,746 ### ### ### ###
2014-Jun-02 Mon 4.26 ### 4.21 4.23 451,857 951,158 ### ### 0.3
2014-May-30 Fri 4.21 ### ### 4.23 672,089 0 76.6 76.6 0.3
2014-May-29 Thu ### 4.22 ### 4.2 272,985 ### 73.9 73.9 ###
2014-May-28 Wed ### 4.2 ### ### 82.1 82.1 0.0
2014-May-27 Tue ### ### ### ### 245,185 0 79.6 79.6 0.0
2014-May-26 Mon 4 ### ### ### 88.9 88.9 0.0
2014-May-23 Fri ### ### ### 4 281,558 0 9.6 9.6 0.3
2014-May-22 Thu ### ### ### ### 280,856 0 ### ### 0.0
2014-May-21 Wed ### ### ### ### 388,586 0 28.1 28.1 0.0
2014-May-20 Tue ### ### 4.055 ### 169,243 343,140 74.0 74.0 0.0
2014-May-19 Mon ### ### ### ### 37.1 37.1 0.0
2014-May-16 Fri ### ### ### ### 164,085 0 76.2 76.2 0.0
2014-May-15 Thu ### ### ### ### 89.0 89.0 0.0
2014-May-14 Wed ### ### ### ### 586,679 0 ### ### 0.0
2014-May-13 Tue ### ### ### ### 700,121 0 ### ### 0.0
2014-May-12 Mon ### 4 3.86 ### ### ### 0.0
2014-May-09 Fri 4 ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### 4 28.4 28.4 0.3
2014-May-07 Wed ### ### ### 4 ### ### 0.3
2014-May-06 Tue 4 ### ### ### 284,572 0 86.0 86.0 0.0
2014-May-05 Mon ### ### ### 4 ### ### 0.3
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 400,679 0 11.3 11.3 0.0
2014-Apr-30 Wed ### ### ### ### 74.0 74.0 0.0
2014-Apr-29 Tue 4.21 4.24 ### ### 232,051 491,948 ### ### 0.0
2014-Apr-28 Mon ### 4.21 ### ### 171,574 ### ### ### 0.0
2014-Apr-24 Thu 4.26 4.26 ### 4.2 201,178 ### 15.9 15.9 ###
2014-Apr-23 Wed 4.2 4.29 ### 4.26 84.0 84.0 0.3
2014-Apr-22 Tue ### 4.2 ### ### 144,440 303,324 74.3 74.3 0.0
2014-Apr-17 Thu ### 4.2 ### ### 351,020 737,142 79.2 79.2 0.0
2014-Apr-16 Wed ### ### ### ### 88.4 88.4 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 21.2 21.2 0.0
2014-Apr-11 Fri ### ### ### ### 259,543 0 ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 362,621 0 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 1,236,245 0 ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 17.2 17.2 0.0
2014-Apr-04 Fri 4.2 4.22 ### ### 25.5 25.5 0.0
2014-Apr-03 Thu 4.22 4.25 4.2 4.24 276,149 1,166,729 78.8 78.8 0.3
2014-Apr-02 Wed ### ### 4.21 4.23 17.5 17.5 0.3
2014-Apr-01 Tue ### ### 4.28 ### 127,350 272,529 26.3 26.3 0.0
2014-Mar-31 Mon ### ### ### ### ### ### 0.0
2014-Mar-28 Fri 4.28 ### 4.28 ### 115,659 ### ### ### 0.0
2014-Mar-27 Thu ### ### 4.22 ### 270,945 ### 29.9 29.9 0.0
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### ### 4.26 ### 468,351 997,587 23.1 23.1 0.0
2014-Mar-24 Mon 4.42 4.5 ### ### ### ### 0.0
2014-Mar-21 Fri ### 4.5 ### 4.48 88.8 88.8 ###
2014-Mar-20 Thu ### ### ### ### 35.1 35.1 0.0
2014-Mar-19 Wed 4.28 4.4 4.27 ### 282,740 1,225,677 87.8 87.8 0.0
2014-Mar-18 Tue ### ### 4.26 4.29 ### ### ###
2014-Mar-17 Mon ### ### 4.24 ### 279,355 ### ### ### 0.0
2014-Mar-14 Fri 4.4 4.5 ### 4.48 ### ### ###
2014-Mar-13 Thu 4.43 4.46 4.4 4.4 ### ### 0.3
2014-Mar-12 Wed 4.55 4.56 4.42 4.43 295,784 1,328,070 14.0 14.0 ###
2014-Mar-11 Tue ### ### 4.55 4.56 225,451 ### 27.6 27.6 0.3
2014-Mar-10 Mon ### ### 4.56 4.58 185,852 423,742 ### ### 0.3
2014-Mar-07 Fri ### ### 4.58 ### 68.0 68.0 0.0
2014-Mar-06 Thu 4.54 ### 4.53 ### ### ### 0.0
2014-Mar-05 Wed 4.49 4.52 4.42 4.51 72.2 72.2 0.3
2014-Mar-04 Tue 4.46 4.5 4.43 4.47 598,077 ### ### ### ###
2014-Mar-03 Mon 4.5 4.54 4.42 4.42 ### ### 0.3
2014-Feb-28 Fri 4.42 4.53 ### 4.51 ### ### 0.3
2014-Feb-27 Thu ### 4.42 ### 4.4 ### ### 0.3
2014-Feb-26 Wed 4.41 4.42 ### ### 29.2 29.2 0.0
2014-Feb-25 Tue 4.51 4.52 ### 4.4 ### ### 0.3
2014-Feb-24 Mon 4.55 4.58 4.46 4.48 ### ### ###
2014-Feb-21 Fri 4.52 4.55 4.52 4.52 147,453 ### 70.2 70.2 0.3
2014-Feb-20 Thu 4.5 4.53 4.44 4.5 70.6 70.6 ###
2014-Feb-19 Wed 4.51 4.55 4.45 4.5 232,853 ### ### ### ###
2014-Feb-18 Tue 4.51 4.55 4.48 4.48 135,176 ### 30.4 30.4 ###
2014-Feb-17 Mon 4.5 4.5 4.46 4.5 165,327 ### ### ### ###
2014-Feb-14 Fri 4.45 4.5 4.41 4.5 105,927 ### 79.0 79.0 ###
2014-Feb-13 Thu 4.4 4.44 ### 4.44 272,750 ### 80.2 80.2 0.3
2014-Feb-12 Wed ### 4.41 ### 4.4 ### ### 0.3
2014-Feb-11 Tue ### ### ### ### 129,376 0 73.4 73.4 0.0
2014-Feb-10 Mon ### 4.41 ### ### ### ### 0.0
2014-Feb-07 Fri ### 4.4 ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 88.4 88.4 0.0
2014-Feb-05 Wed 4.2 4.23 ### 4.2 268,228 ### 77.5 77.5 ###
2014-Feb-04 Tue ### 4.25 ### 4.22 257,086 ### 79.0 79.0 ###
2014-Feb-03 Mon 4.2 4.23 ### 4.23 188,525 ### 78.7 78.7 0.3
2014-Jan-31 Fri 4.2 4.25 ### 4.2 69.3 69.3 ###
2014-Jan-30 Thu 4.21 4.23 ### 4.2 ### ### ###
2014-Jan-29 Wed 4.25 4.29 4.24 4.27 155,641 ### ### ### ###
2014-Jan-28 Tue 4.27 4.28 ### 4.2 ### ### ###
2014-Jan-24 Fri ### ### 4.29 4.29 150,824 ### 27.2 27.2 ###
2014-Jan-23 Thu 4.46 4.48 ### ### 20.2 20.2 0.0
2014-Jan-22 Wed 4.53 4.58 4.45 4.47 19.7 19.7 ###
2014-Jan-21 Tue 4.47 4.54 4.47 4.54 71,546 ### ### ### 0.3
2014-Jan-20 Mon 4.51 4.52 4.42 4.47 23.3 23.3 ###
2014-Jan-17 Fri 4.58 4.59 4.5 4.51 16.3 16.3 0.3
2014-Jan-16 Thu 4.59 ### 4.57 ### 275,886 ### 64.1 64.1 0.0
2014-Jan-15 Wed 4.54 4.59 4.53 4.56 71.4 71.4 0.3
2014-Jan-14 Tue 4.53 ### 4.52 4.52 190,052 ### 37.5 37.5 0.3
2014-Jan-13 Mon ### ### 4.53 4.56 25.7 25.7 0.3
2014-Jan-10 Fri 4.52 ### 4.52 ### 402,381 909,381 ### ### 0.0
2014-Jan-09 Thu ### ### 4.52 4.55 115,573 ### ### ### 0.3
2014-Jan-08 Wed 4.55 ### 4.53 ### 83.8 83.8 0.0
2014-Jan-07 Tue ### ### 4.58 ### 133,072 ### 72.6 72.6 0.0
2014-Jan-06 Mon 4.56 ### 4.56 ### ### ### 0.0
2014-Jan-03 Fri ### ### 4.56 4.56 71,585 ### 25.3 25.3 0.3
2014-Jan-02 Thu ### ### 4.57 ### ### ### 0.0
2013-Dec-31 Tue 4.56 ### 4.56 ### 343,754 783,759 ### ### 0.0
2013-Dec-30 Mon 4.59 ### 4.55 4.59 351,245 799,082 ### ### 0.3
2013-Dec-27 Fri ### ### 4.55 4.59 109,620 249,385 ### ### 0.3
2013-Dec-24 Tue 4.56 ### 4.56 4.59 521,670 ### ### ### 0.3
2013-Dec-23 Mon 4.42 4.58 4.41 4.55 380,458 1,710,158 ### ### 0.3
2013-Dec-20 Fri ### 4.5 4.245 ### 5,159,143 22,558,352 ### ### 0.0
2013-Dec-19 Thu 4.26 ### 4.23 ### ### ### 0.0
2013-Dec-18 Wed 4.28 4.28 ### 4.27 636,078 ### ### ### ###
2013-Dec-17 Tue 4.28 ### 4.24 ### ### ### 0.0
2013-Dec-16 Mon 4.25 ### 4.2 ### ### ### 0.0
2013-Dec-13 Fri ### ### 4.26 ### 61.7 61.7 0.0
2013-Dec-12 Thu ### 4.4 4.28 ### 317,354 ### ### ### 0.0
2013-Dec-11 Wed ### ### 4.26 4.29 136,057 ### ### ### ###
2013-Dec-10 Tue 4.29 ### 4.28 4.29 76.0 76.0 ###
2013-Dec-09 Mon ### ### 4.25 4.26 24.9 24.9 0.3
2013-Dec-06 Fri 4.41 4.43 4.28 ### 12.3 12.3 0.0
2013-Dec-05 Thu ### 4.375 ### ### 218,145 ### ### ### 0.0
2013-Dec-04 Wed 4.4 4.4 ### ### 20.4 20.4 0.0
2013-Dec-03 Tue 4.44 4.44 4.41 4.43 188,258 833,041 ### ### ###
2013-Dec-02 Mon 4.44 4.45 4.41 4.44 81.7 81.7 0.3
2013-Nov-29 Fri 4.42 4.44 ### 4.44 228,946 ### 74.8 74.8 0.3
2013-Nov-28 Thu 4.42 4.43 ### 4.4 83,252 ### ### ### 0.3
2013-Nov-27 Wed 4.46 4.46 ### ### 196,386 437,940 24.8 24.8 0.0
2013-Nov-26 Tue ### 4.49 ### 4.49 88.8 88.8 ###
2013-Nov-25 Mon 4.4 4.41 ### ### 253,746 ### 33.5 33.5 0.0
2013-Nov-22 Fri ### 4.42 ### 4.4 274,079 ### 77.4 77.4 0.3
2013-Nov-21 Thu 4.4 4.4 ### ### 34.6 34.6 0.0
2013-Nov-20 Wed 4.45 4.46 ### 4.4 329,272 734,276 25.5 25.5 0.3
2013-Nov-19 Tue 4.45 4.49 4.43 4.45 76.9 76.9 0.3
2013-Nov-18 Mon 4.46 4.47 4.43 4.43 33.6 33.6 ###
2013-Nov-15 Fri 4.47 4.54 4.44 4.44 ### ### 0.3
2013-Nov-14 Thu 4.44 4.56 4.41 4.47 ### ### ###
2013-Nov-13 Wed 4.46 4.46 4.41 4.42 ### ### 0.3
2013-Nov-12 Tue 4.45 4.52 4.44 4.45 215,459 965,256 ### ### 0.3
2013-Nov-11 Mon 4.42 4.45 4.4 4.42 ### ### 0.3
2013-Nov-08 Fri 4.4 4.47 ### 4.4 463,729 ### 70.7 70.7 0.3
2013-Nov-07 Thu ### 4.42 ### ### 193,384 427,378 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon 4.43 4.43 ### ### 3,724,385 ### ### ### 0.0
2013-Nov-01 Fri ### 4.49 ### 4.46 86.7 86.7 0.3
2013-Oct-31 Thu 4.57 4.57 ### ### 947,156 2,164,251 8.1 8.1 0.0
2013-Oct-30 Wed 4.58 4.58 4.58 4.58 0 0.3
2013-Oct-29 Tue 4.58 4.58 4.58 4.58 0 0.3
2013-Oct-28 Mon 4.56 4.59 4.56 4.58 ### ### 0.3
2013-Oct-25 Fri 4.59 4.59 4.55 4.56 26.3 26.3 0.3
2013-Oct-24 Thu 4.59 ### 4.54 4.56 ### ### 0.3
2013-Oct-23 Wed ### ### 4.5 4.56 26.8 26.8 0.3
2013-Oct-22 Tue 4.44 4.55 4.43 4.45 ### ### 0.3
2013-Oct-21 Mon ### 4.44 ### 4.42 ### ### 0.3
2013-Oct-18 Fri ### ### ### ### 86,874 0 ### ### 0.0
2013-Oct-17 Thu ### ### 4.29 ### 87,356 187,378 ### ### 0.0
2013-Oct-16 Wed ### ### 4.29 ### 51,970 111,475 ### ### 0.0
2013-Oct-15 Tue ### ### 4.29 ### 99,377 ### 74.8 74.8 0.0
2013-Oct-14 Mon ### ### ### ### 116,121 0 29.5 29.5 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### ### 4.26 ### 138,141 294,240 70.5 70.5 0.0
2013-Oct-09 Wed ### ### 4.27 ### ### ### 0.0
2013-Oct-08 Tue 4.46 4.46 ### ### 198,287 442,180 11.6 11.6 0.0
2013-Oct-07 Mon ### 4.53 ### 4.46 91.6 91.6 0.3
2013-Oct-04 Fri 4.41 4.43 ### ### 77,629 171,948 ### ### 0.0
2013-Oct-03 Thu ### 4.43 ### ### ### ### 0.0
2013-Oct-02 Wed 4.43 4.47 ### ### 146,222 ### ### ### 0.0
2013-Oct-01 Tue ### 4.43 ### 4.43 121,257 268,584 ### ### ###
2013-Sep-30 Mon ### ### ### ### ### ### 0.0
2013-Sep-27 Fri 4.4 4.4 ### ### 16.9 16.9 0.0
2013-Sep-26 Thu 4.4 4.45 ### ### 97,873 ### ### ### 0.0
2013-Sep-25 Wed 4.5 4.5 4.41 4.44 61,085 ### ### ### 0.3
2013-Sep-24 Tue 4.4 4.47 4.4 4.46 83.5 83.5 0.3
2013-Sep-23 Mon 4.4 4.46 ### 4.45 83.2 83.2 0.3
2013-Sep-20 Fri 4.41 4.44 ### 4.4 ### ### 0.3
2013-Sep-19 Thu 4.45 4.5 ### 4.4 ### ### 0.3
2013-Sep-18 Wed 4.56 4.56 4.45 4.52 31.6 31.6 0.3
2013-Sep-17 Tue ### ### 4.53 4.54 97,026 ### ### ### 0.3
2013-Sep-16 Mon 4.53 ### 4.49 4.55 ### ### 0.3
2013-Sep-13 Fri 4.42 4.52 ### 4.49 134,888 304,846 ### ### ###
2013-Sep-12 Thu 4.55 4.55 4.4 4.42 12.7 12.7 0.3
2013-Sep-11 Wed 4.87 4.87 4.48 4.51 227,259 ### 2.7 2.7 0.3
2013-Sep-10 Tue 4.55 ### 4.54 ### ### ### 0.0
2013-Sep-09 Mon 4.53 ### 4.45 4.59 ### ### 0.3
2013-Sep-06 Fri 4.51 ### 4.48 ### ### ### 0.0
2013-Sep-05 Thu 4.46 4.52 4.45 4.48 209,873 941,280 ### ### ###
2013-Sep-04 Wed 4.5 4.5 4.42 4.45 22.3 22.3 0.3
2013-Sep-03 Tue ### 4.5 ### 4.48 ### ### ###
2013-Sep-02 Mon 4.27 ### 4.27 ### 83.5 83.5 0.0
2013-Aug-30 Fri ### 4.23 ### 4.23 ### ### 0.3
2013-Aug-29 Thu ### ### 3.83 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 104,673 0 ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 186,171 0 28.1 28.1 0.0
2013-Aug-26 Mon ### 4.21 ### ### 74.3 74.3 0.0
2013-Aug-23 Fri ### 4.21 ### ### 116,047 244,278 65.4 65.4 0.0
2013-Aug-22 Thu ### ### ### ### ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 72.4 72.4 0.0
2013-Aug-20 Tue ### ### ### ### 246,746 0 77.7 77.7 0.0
2013-Aug-19 Mon ### ### ### ### 76.2 76.2 0.0
2013-Aug-16 Fri 4 ### 4 ### 386,720 773,440 74.1 74.1 0.0
2013-Aug-15 Thu ### ### 4 4 ### ### 0.3
2013-Aug-14 Wed ### ### ### ### 227,941 0 ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 14.8 14.8 0.0
2013-Aug-12 Mon 4.21 4.21 ### ### 145,874 ### ### ### 0.0
2013-Aug-09 Fri 4.22 ### ### ### 318,420 0 ### ### 0.0
2013-Aug-08 Thu ### ### ### ### ### ### 0.0
2013-Aug-07 Wed ### 4.2 ### 4.2 ### ### ###
2013-Aug-06 Tue ### 4.2 ### ### 101,179 212,475 ### ### 0.0
2013-Aug-05 Mon 4.2 4.2 ### ### 15.7 15.7 0.0
2013-Aug-02 Fri 4.25 4.25 ### ### 148,171 ### 20.7 20.7 0.0
2013-Aug-01 Thu 4.2 4.23 ### 4.2 ### ### ###
2013-Jul-31 Wed ### 4.25 ### 4.2 77.9 77.9 ###
2013-Jul-30 Tue 4.25 4.25 ### ### 190,920 ### 22.4 22.4 0.0
2013-Jul-29 Mon 4.27 4.27 4.21 4.21 ### ### ###
2013-Jul-26 Fri 4.28 4.28 4.25 4.27 ### ### ###
2013-Jul-25 Thu 4.21 ### 4.21 4.28 95,175 200,343 ### ### 0.3
2013-Jul-24 Wed ### ### 4.25 4.25 310,681 ### 19.8 19.8 ###
2013-Jul-23 Tue ### ### ### ### 379,542 0 ### ### 0.0
2013-Jul-22 Mon ### ### ### ### ### ### 0.0
2013-Jul-19 Fri ### ### ### ### 248,525 0 27.8 27.8 0.0
2013-Jul-18 Thu ### ### 4.27 4.28 224,753 479,847 25.3 25.3 0.3
2013-Jul-17 Wed ### ### ### ### 27.3 27.3 0.0
2013-Jul-16 Tue ### ### 4.27 ### 297,186 ### 76.6 76.6 0.0
2013-Jul-15 Mon 4.28 ### 4.28 ### 76.4 76.4 0.0
2013-Jul-12 Fri ### ### 4.22 4.27 16.2 16.2 ###
2013-Jul-11 Thu 4.48 4.48 4.29 ### 486,686 ### ### ### 0.0
2013-Jul-10 Wed 4.5 ### 4.46 4.49 329,826 ### 30.0 30.0 ###
2013-Jul-09 Tue 4.55 4.55 4.45 4.48 439,644 ### ### ### ###
2013-Jul-08 Mon ### 4.53 ### 4.53 366,870 ### ### ### ###
2013-Jul-05 Fri ### ### ### ### ### ### 0.0
2013-Jul-04 Thu ### ### ### ### 60,370 0 ### ### 0.0
2013-Jul-03 Wed ### ### 4 ### ### ### 0.0
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### ### ### 76,851 0 ### ### 0.0
2013-Jun-28 Fri 3.89 ### 3.87 ### 123,775 ### 78.6 78.6 0.0
2013-Jun-27 Thu 3.85 ### 3.85 ### 78.6 78.6 0.0
2013-Jun-26 Wed 3.83 3.89 3.81 3.88 73,556 ### ### ### 0.3
2013-Jun-25 Tue 3.83 3.83 3.79 3.83 378,529 ### ### ### ###
2013-Jun-24 Mon 3.89 ### 3.84 3.86 39.0 39.0 0.3
2013-Jun-21 Fri 3.88 3.89 3.77 3.89 153,343 ### 66.4 66.4 0.3
2013-Jun-20 Thu 3.77 3.85 ### 3.82 ### ### 0.3
2013-Jun-19 Wed 3.75 3.85 3.74 3.77 198,346 752,723 72.3 72.3 ###
2013-Jun-18 Tue ### 3.73 ### 3.73 73,842 ### 86.3 86.3 ###
2013-Jun-17 Mon 3.58 3.7 3.57 ### 85.8 85.8 0.0
2013-Jun-14 Fri 3.55 3.7 3.53 3.56 ### ### 0.3
2013-Jun-13 Thu 3.44 ### 3.42 3.53 ### ### 0.3
2013-Jun-12 Wed ### 3.44 ### 3.41 126,528 217,628 ### ### ###
2013-Jun-11 Tue ### 3.44 ### ### 258,421 444,484 ### ### 0.0
2013-Jun-07 Fri 3.4 3.42 3.25 ### 714,627 2,383,281 15.1 15.1 0.0
2013-Jun-06 Thu 3.44 3.48 ### 3.45 440,121 ### 78.1 78.1 ###
2013-Jun-05 Wed ### ### 3.29 3.49 1,051,275 1,729,347 6.9 6.9 ###
2013-Jun-04 Tue ### ### ### ### 244,072 0 ### ### 0.0
2013-Jun-03 Mon 3.79 3.8 ### ### 10.9 10.9 0.0
2013-May-31 Fri ### ### 3.84 3.84 146,557 281,389 13.4 13.4 0.3
2013-May-30 Thu 4 4 ### ### 67,173 134,346 25.5 25.5 0.0
2013-May-29 Wed 4 ### ### ### 148,559 0 21.0 21.0 0.0
2013-May-28 Tue 3.82 ### 3.82 ### ### ### 0.0
2013-May-27 Mon 3.77 3.87 3.74 3.81 83.7 83.7 0.3
2013-May-24 Fri 4 4 ### ### 22.2 22.2 0.0
2013-May-23 Thu ### ### 3.85 4 253,873 ### ### ### 0.3
2013-May-22 Wed 4.2 4.2 ### ### 27.8 27.8 0.0
2013-May-21 Tue ### 4.22 ### 4.2 163,046 344,027 88.7 88.7 ###
2013-May-20 Mon ### 4.2 ### ### 104,654 219,773 ### ### 0.0
2013-May-17 Fri 4.2 4.2 ### ### 44,953 ### 23.9 23.9 0.0
2013-May-16 Thu ### 4.25 ### ### 84.4 84.4 0.0
2013-May-15 Wed ### 4.2 ### ### 270,940 568,974 80.9 80.9 0.0
2013-May-14 Tue ### ### ### ### 57,557 0 ### ### 0.0
2013-May-13 Mon ### ### ### ### 24.0 24.0 0.0
2013-May-10 Fri ### ### ### ### ### ### 0.0
2013-May-09 Thu ### ### ### ### 63,924 0 ### ### 0.0
2013-May-08 Wed ### ### ### ### 16.7 16.7 0.0
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon ### 4.26 ### ### 159,783 ### 81.6 81.6 0.0
2013-May-03 Fri ### ### ### ### 80.9 80.9 0.0
2013-May-02 Thu 4 ### ### ### 641,672 0 33.3 33.3 0.0
2013-May-01 Wed ### ### ### ### 80.7 80.7 0.0
2013-Apr-30 Tue ### ### ### ### 69.1 69.1 0.0
2013-Apr-29 Mon 3.83 ### 3.8 ### 91.9 91.9 0.0
2013-Apr-26 Fri 3.7 3.79 ### 3.79 ### ### ###
2013-Apr-24 Wed 3.72 3.73 3.7 3.7 ### ### 0.3
2013-Apr-23 Tue ### 3.75 ### 3.7 ### ### 0.3
2013-Apr-22 Mon ### 3.72 ### ### 13,979 ### ### ### 0.0
2013-Apr-19 Fri 3.75 3.75 ### 3.7 ### ### 0.3
2013-Apr-18 Thu 3.74 3.78 3.71 3.75 74,021 ### 84.9 84.9 0.3
2013-Apr-17 Wed 3.7 3.77 ### 3.77 85.0 85.0 ###
2013-Apr-16 Tue ### 3.7 3.59 3.7 57,589 ### 88.1 88.1 0.3
2013-Apr-15 Mon ### ### ### ### 55,320 0 44.0 44.0 0.0
2013-Apr-12 Fri 3.7 3.7 ### ### 27,725 ### 21.3 21.3 0.0
2013-Apr-11 Thu 3.7 3.72 ### ### 25.5 25.5 0.0
2013-Apr-10 Wed 3.7 3.75 ### ### 109,858 205,983 20.5 20.5 0.0
2013-Apr-09 Tue 3.7 3.77 ### 3.72 ### ### 0.3
2013-Apr-08 Mon 3.7 3.82 3.7 3.79 116,352 437,483 ### ### ###
2013-Apr-05 Fri ### 3.74 ### 3.72 ### ### 0.3
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed ### ### ### ### 33.7 33.7 0.0
2013-Apr-02 Tue 3.59 ### 3.58 ### ### ### 0.0
2013-Mar-28 Thu 3.59 3.59 3.57 3.59 71.8 71.8 ###
2013-Mar-27 Wed 3.59 3.59 3.54 3.56 59,651 212,655 24.2 24.2 0.3
2013-Mar-26 Tue 3.59 3.59 3.53 3.58 33,920 120,755 32.2 32.2 0.3
2013-Mar-25 Mon ### ### 3.53 3.59 434,525 ### 29.0 29.0 ###
2013-Mar-22 Fri ### ### 3.57 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 105,555 0 ### ### 0.0
2013-Mar-20 Wed 3.71 3.72 ### ### 422,653 ### ### ### 0.0
2013-Mar-19 Tue ### 3.72 ### 3.72 ### ### 0.3
2013-Mar-18 Mon ### ### 3.49 3.59 19.2 19.2 ###
2013-Mar-15 Fri ### 3.8 ### 3.7 3,019,242 5,736,559 ### ### 0.3
2013-Mar-14 Thu 3.75 3.76 3.71 3.75 ### ### 0.3
2013-Mar-13 Wed 3.72 3.75 3.7 3.75 ### ### 0.3
2013-Mar-12 Tue 3.73 3.75 3.71 3.72 133,945 ### 40.0 40.0 0.3
2013-Mar-11 Mon ### 3.72 ### ### 92,970 172,924 ### ### 0.0
2013-Mar-08 Fri 3.7 3.72 ### ### 140,585 261,488 22.5 22.5 0.0
2013-Mar-07 Thu 3.7 3.71 ### 3.7 141,977 ### 74.3 74.3 0.3
2013-Mar-06 Wed ### 3.73 ### ### 197,670 368,654 27.2 27.2 0.0
2013-Mar-05 Tue 3.81 3.82 ### ### 242,950 ### 6.5 6.5 0.0
2013-Mar-04 Mon ### 3.73 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 3.59 ### 346,340 621,680 ### ### 0.0
2013-Feb-28 Thu ### ### 3.59 ### 100,956 ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 287,645 0 26.0 26.0 0.0
2013-Feb-26 Tue ### ### 3.57 ### 757,489 ### 22.8 22.8 0.0
2013-Feb-25 Mon 3.51 ### 3.51 ### 179,071 ### 88.3 88.3 0.0
2013-Feb-22 Fri ### 3.56 ### 3.51 ### ### ###
2013-Feb-21 Thu 3.4 3.47 ### 3.4 83.8 83.8 0.2
2013-Feb-20 Wed 3.41 3.41 ### 3.4 ### ### 0.2
2013-Feb-19 Tue ### 3.4 ### 3.4 75.7 75.7 0.2
2013-Feb-18 Mon 3.29 ### 3.285 ### 88.7 88.7 0.0
2013-Feb-15 Fri ### ### 3.26 3.29 ### ### ###
2013-Feb-14 Thu ### ### 3.26 ### 266,326 ### ### ### 0.0
2013-Feb-13 Wed ### ### 3.26 ### ### ### 0.0
2013-Feb-12 Tue ### ### 3.28 ### 199,129 326,571 ### ### 0.0
2013-Feb-11 Mon ### ### 3.29 ### 22.4 22.4 0.0
2013-Feb-08 Fri ### ### 3.29 ### 164,977 271,387 71.9 71.9 0.0
2013-Feb-07 Thu ### ### 3.29 ### 230,686 379,478 71.0 71.0 0.0
2013-Feb-06 Wed ### 3.355 ### ### ### ### 0.0
2013-Feb-05 Tue ### ### ### ### 138,143 0 24.4 24.4 0.0
2013-Feb-04 Mon ### ### ### ### 114,746 0 ### ### 0.0
2013-Feb-01 Fri ### 3.4 ### ### 16.4 16.4 0.0
2013-Jan-31 Thu ### ### ### ### ### ### 0.0
2013-Jan-30 Wed 3.4 3.4 ### ### 87,721 149,125 24.3 24.3 0.0
2013-Jan-29 Tue ### ### ### ### 99,240 0 70.9 70.9 0.0
2013-Jan-25 Fri ### 3.4 3.29 ### ### ### 0.0
2013-Jan-24 Thu 3.28 ### 3.26 3.26 ### ### 0.2
2013-Jan-23 Wed 3.27 ### 3.27 3.27 ### ### ###
2013-Jan-22 Tue 3.29 3.29 3.26 3.26 28.6 28.6 0.2
2013-Jan-21 Mon ### ### 3.27 3.27 154,657 ### ### ### ###
2013-Jan-18 Fri 3.26 ### 3.26 3.29 ### ### ###
2013-Jan-17 Thu 3.27 3.27 3.24 3.25 28.9 28.9 0.2
2013-Jan-16 Wed 3.29 3.29 3.25 3.26 73,029 ### 19.0 19.0 0.2
2013-Jan-15 Tue 3.28 ### 3.27 3.29 193,725 316,740 ### ### ###
2013-Jan-14 Mon ### ### 3.29 3.29 149,876 246,546 ### ### ###
2013-Jan-11 Fri ### ### 3.28 ### 28.2 28.2 0.0
2013-Jan-10 Thu 3.29 ### 3.29 3.29 ### ### ###
2013-Jan-09 Wed ### ### 3.26 3.28 ### ### 0.2
2013-Jan-08 Tue ### 3.4 3.25 3.25 235,655 783,552 14.8 14.8 0.2
2013-Jan-07 Mon ### ### ### ### 127,082 0 82.2 82.2 0.0
2013-Jan-04 Fri 3.27 ### 3.25 3.29 ### ### ###
2013-Jan-03 Thu ### ### 3.28 3.28 16.0 16.0 0.2
2013-Jan-02 Wed 3.21 ### 3.21 3.27 ### ### ###
2012-Dec-31 Mon ### ### ### ### 79,081 0 91.0 91.0 0.0
2012-Dec-28 Fri ### ### ### ### 115,927 0 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 17.9 17.9 0.0
2012-Dec-24 Mon ### ### ### ### 114,440 0 ### ### 0.0
2012-Dec-21 Fri ### ### ### ### 25.7 25.7 0.0
2012-Dec-20 Thu ### 3 ### ### 26.5 26.5 0.0
2012-Dec-19 Wed 3 ### ### ### 149,075 0 25.4 25.4 0.0
2012-Dec-18 Tue ### ### ### ### 80.6 80.6 0.0
2012-Dec-17 Mon ### ### 2.88 ### 41,457 ### 79.5 79.5 0.0
2012-Dec-14 Fri ### ### 2.87 ### 93,186 133,721 15.7 15.7 0.0
2012-Dec-13 Thu ### ### ### ### 210,886 0 80.0 80.0 0.0
2012-Dec-12 Wed 2.87 2.87 2.85 2.86 26.6 26.6 0.2
2012-Dec-11 Tue 2.88 2.88 2.85 2.86 ### ### 0.2
2012-Dec-10 Mon 2.87 2.88 2.85 2.85 27.9 27.9 ###
2012-Dec-07 Fri ### ### 2.85 2.86 ### ### 0.2
2012-Dec-06 Thu ### ### 2.89 ### ### ### 0.0
2012-Dec-05 Wed 2.83 2.88 2.83 2.88 98,784 282,028 82.6 82.6 0.2
2012-Dec-04 Tue 2.89 ### 2.83 2.85 ### ### ###
2012-Dec-03 Mon ### 3 2.85 2.87 12.5 12.5 ###
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu ### ### ### ### 88,072 0 ### ### 0.0
2012-Nov-28 Wed ### ### ### ### 81.0 81.0 0.0
2012-Nov-27 Tue ### ### ### 3.025 ### ### ###
2012-Nov-26 Mon ### ### ### ### 37,573 0 27.9 27.9 0.0
2012-Nov-23 Fri ### ### ### ### 68.9 68.9 0.0
2012-Nov-22 Thu ### ### ### ### 146,587 0 69.6 69.6 0.0
2012-Nov-21 Wed ### ### ### ### 77.3 77.3 0.0
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon ### ### ### ### 207,620 0 71.7 71.7 0.0
2012-Nov-16 Fri 3 ### 3 ### 80.2 80.2 0.0
2012-Nov-15 Thu 3 ### ### ### 311,159 0 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 197,851 0 91.7 91.7 0.0
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon ### ### ### ### 98,929 0 74.9 74.9 0.0
2012-Nov-09 Fri ### ### ### ### 78.3 78.3 0.0
2012-Nov-08 Thu ### ### 3 ### 92,756 ### 78.3 78.3 0.0
2012-Nov-07 Wed ### ### ### ### 105,983 0 19.6 19.6 0.0
2012-Nov-06 Tue ### ### ### ### 55,683 0 ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 15.8 15.8 0.0
2012-Nov-02 Fri ### ### ### ### 56,087 0 24.0 24.0 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 3.25 3.25 ### ### ### ### 0.0
2012-Oct-30 Tue 3.21 3.26 3.21 3.26 ### ### 0.2
2012-Oct-29 Mon 3.25 3.28 3.24 3.25 ### ### 0.2
2012-Oct-26 Fri 3.22 3.25 3.2 3.24 80.5 80.5 ###
2012-Oct-25 Thu 3.24 3.28 3.2 3.22 360,076 1,166,646 25.5 25.5 0.2
2012-Oct-24 Wed 3.2 3.26 3.2 3.23 ### ### ###
2012-Oct-23 Tue ### ### ### 3.26 88.5 88.5 0.2
2012-Oct-22 Mon ### ### ### ### 75.2 75.2 0.0
2012-Oct-19 Fri ### ### ### ### 56,875 0 76.1 76.1 0.0
2012-Oct-18 Thu ### ### ### ### 74.5 74.5 0.0
2012-Oct-17 Wed 3 ### 3 ### 44,176 ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 76.2 76.2 0.0
2012-Oct-15 Mon 3 ### ### 3 600,581 0 73.6 73.6 0.2
2012-Oct-12 Fri ### 3 ### ### ### ### 0.0
2012-Oct-11 Thu ### ### 2.88 ### 55,475 79,884 84.3 84.3 0.0
2012-Oct-10 Wed 2.88 ### 2.88 2.89 40,922 58,927 71.7 71.7 ###
2012-Oct-09 Tue ### ### 2.86 2.87 933,358 ### ### ### ###
2012-Oct-08 Mon ### ### 2.84 2.86 252,024 357,874 23.9 23.9 0.2
2012-Oct-05 Fri 3 3 3 3 0 0.2
2012-Oct-04 Thu 3 3 3 3 0 0.2
2012-Oct-03 Wed 3 3 3 3 0 0.2
2012-Oct-02 Tue 3 3 3 3 0 0.2
2012-Oct-01 Mon ### 3 ### 3 59,180 88,770 83.3 83.3 0.2
2012-Sep-28 Fri ### ### ### ### ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 349,373 0 ### ### 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue ### ### 2.89 ### ### ### 0.0
2012-Sep-24 Mon ### ### 2.89 ### 127,670 184,483 ### ### 0.0
2012-Sep-21 Fri 2.88 ### 2.88 ### 75.3 75.3 0.0
2012-Sep-20 Thu 2.88 2.88 2.85 2.87 ### ### ###
2012-Sep-19 Wed 2.86 2.88 2.84 2.86 65.8 65.8 0.2
2012-Sep-18 Tue 2.85 2.85 2.76 2.79 ### ### ###
2012-Sep-17 Mon 2.86 2.86 2.76 2.8 15,126 ### 14.6 14.6 0.2
2012-Sep-14 Fri 2.86 2.86 2.84 2.86 57,479 ### 64.8 64.8 0.2
2012-Sep-13 Thu 2.81 2.86 2.81 2.86 51,046 ### 84.2 84.2 0.2
2012-Sep-12 Wed 2.85 2.87 2.81 2.81 21,328 60,571 14.6 14.6 ###
2012-Sep-11 Tue 2.84 2.85 2.83 2.85 ### ### ###
2012-Sep-10 Mon 2.86 ### 2.85 2.86 72.1 72.1 0.2
2012-Sep-07 Fri ### ### 2.86 2.86 ### ### 0.2
2012-Sep-06 Thu ### ### 2.87 2.88 41,189 ### 21.7 21.7 0.2
2012-Sep-05 Wed ### ### 2.88 ### 114,775 165,276 79.8 79.8 0.0
2012-Sep-04 Tue 2.89 ### 2.88 2.88 ### ### 0.2
2012-Sep-03 Mon 2.87 ### 2.87 2.87 ### ### ###
2012-Aug-31 Fri 2.88 ### 2.85 2.87 31.6 31.6 ###
2012-Aug-30 Thu 2.88 2.89 2.85 2.85 ### ### ###
2012-Aug-29 Wed ### ### 2.87 2.89 46,487 ### 30.3 30.3 ###
2012-Aug-28 Tue ### ### ### ### 5,027 0 32.2 32.2 0.0
2012-Aug-27 Mon ### ### 2.89 ### 127,757 ### ### ### 0.0
2012-Aug-24 Fri 2.8 2.85 2.8 2.85 116,956 ### ### ### ###
2012-Aug-23 Thu ### ### 2.77 2.8 ### ### 0.2
2012-Aug-22 Wed ### 2.7 ### 2.7 86.1 86.1 0.2
2012-Aug-21 Tue ### ### ### ### 26,858 0 71.4 71.4 0.0
2012-Aug-20 Mon ### ### ### ### 8,286 0 ### ### 0.0
2012-Aug-17 Fri 2.57 2.59 2.57 2.59 39,870 ### 67.2 67.2 0.2
2012-Aug-16 Thu ### ### 2.52 2.53 27,545 ### 11.6 11.6 ###
2012-Aug-15 Wed ### ### 2.58 2.58 19.3 19.3 0.2
2012-Aug-14 Tue ### ### ### ### 21,450 0 73.3 73.3 0.0
2012-Aug-13 Mon 2.59 ### 2.58 ### 81.6 81.6 0.0
2012-Aug-10 Fri 2.55 ### 2.55 ### ### ### 0.0
2012-Aug-09 Thu ### ### 2.58 2.58 34,150 44,053 21.1 21.1 0.2
2012-Aug-08 Wed 2.57 ### 2.55 ### ### ### 0.0
2012-Aug-07 Tue 2.56 2.58 2.54 2.58 76.6 76.6 0.2
2012-Aug-06 Mon ### ### 2.56 2.56 127,225 162,848 ### ### 0.2
2012-Aug-03 Fri ### ### 2.59 2.59 29.1 29.1 0.2
2012-Aug-02 Thu ### ### 2.59 ### 16,078 20,821 69.2 69.2 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon 2.57 ### 2.56 ### ### ### 0.0
2012-Jul-27 Fri ### ### 2.59 2.59 14,581 18,882 23.2 23.2 0.2
2012-Jul-26 Thu 2.59 ### 2.58 2.58 ### ### 0.2
2012-Jul-25 Wed ### ### 2.59 2.59 ### ### 0.2
2012-Jul-24 Tue ### ### ### ### 75.6 75.6 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri 2.58 ### 2.58 ### 84.5 84.5 0.0
2012-Jul-19 Thu 2.58 2.58 2.58 2.58 0 0.2
2012-Jul-18 Wed 2.56 2.58 2.56 2.58 ### ### 0.2
2012-Jul-17 Tue 2.55 2.57 2.55 2.56 13,051 ### ### ### 0.2
2012-Jul-13 Fri 2.59 2.59 2.53 2.55 14.3 14.3 0.2
2012-Jul-12 Thu ### ### 2.56 2.59 10,356 13,255 ### ### 0.2
2012-Jul-11 Wed 2.58 2.7 2.58 2.7 95.2 95.2 0.2
2012-Jul-10 Tue 2.58 ### 2.58 2.59 81.2 81.2 0.2
2012-Jul-09 Mon ### ### 2.55 2.56 2,980 ### ### ### 0.2
2012-Jul-06 Fri 2.7 2.7 ### ### ### ### 0.0
2012-Jul-05 Thu ### 2.74 ### 2.74 11,258 15,423 ### ### 0.2
2012-Jul-04 Wed ### 2.71 ### 2.71 75.3 75.3 ###
2012-Jul-03 Tue ### ### ### ### 0 0.0
2012-Jul-02 Mon ### ### 2.59 ### 72.9 72.9 0.0
2012-Jun-29 Fri ### ### ### ### 6,746 0 58.9 58.9 0.0
2012-Jun-28 Thu 2.59 ### 2.59 ### 3,655 ### ### ### 0.0
2012-Jun-27 Wed 2.56 ### 2.5 ### 43,687 ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### 82.9 82.9 0.0
2012-Jun-25 Mon 2.55 ### 2.51 ### 24,342 30,549 90.3 90.3 0.0
2012-Jun-22 Fri 2.53 ### 2.52 ### 88.7 88.7 0.0
2012-Jun-21 Thu 2.59 2.59 2.54 2.57 31.8 31.8 ###
2012-Jun-20 Wed ### ### 2.54 2.59 ### ### 0.2
2012-Jun-19 Tue 2.59 ### 2.55 2.58 28.3 28.3 0.2
2012-Jun-18 Mon ### ### 2.58 ### ### ### 0.0
2012-Jun-15 Fri 2.7 2.7 2.52 2.55 223,884 ### 5.3 5.3 0.2
2012-Jun-14 Thu 2.55 ### 2.55 ### ### ### 0.0
2012-Jun-13 Wed ### ### 2.59 2.59 58,975 76,372 19.2 19.2 0.2
2012-Jun-12 Tue 2.7 2.7 2.7 2.7 0 0.2
2012-Jun-08 Fri ### 2.7 ### 2.7 86.1 86.1 0.2
2012-Jun-07 Thu ### 2.71 ### 2.7 75.1 75.1 0.2
2012-Jun-06 Wed ### 2.7 ### ### 74,173 ### ### ### 0.0
2012-Jun-05 Tue ### ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### 2.55 ### ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 2,620 0 77.7 77.7 0.0
2012-May-31 Thu ### 2.7 ### 2.7 15,988 21,583 ### ### 0.2
2012-May-30 Wed ### 2.73 ### ### 30.2 30.2 0.0
2012-May-29 Tue 2.55 ### 2.55 ### 146,557 ### 91.4 91.4 0.0
2012-May-28 Mon ### ### ### ### 0 0.0
2012-May-25 Fri ### ### 2.55 ### 30,921 39,424 ### ### 0.0
2012-May-24 Thu ### ### 2.58 2.58 ### ### 0.2
2012-May-23 Wed ### 2.72 ### 2.7 82.7 82.7 0.2
2012-May-22 Tue 2.7 2.7 ### 2.7 15,558 ### ### ### 0.2
2012-May-21 Mon ### 2.7 ### ### ### ### 0.0
2012-May-18 Fri ### 2.7 ### ### 83,241 112,375 30.9 30.9 0.0
2012-May-17 Thu 2.72 2.75 ### 2.75 76.9 76.9 ###
2012-May-16 Wed 2.74 2.74 2.72 2.73 51.1 51.1 ###
2012-May-15 Tue 2.75 2.75 ### 2.74 53,671 ### ### ### 0.2
2012-May-14 Mon 2.74 2.75 2.73 2.73 8,371 ### ### ### ###
2012-May-11 Fri 2.73 2.75 2.71 2.75 7,847 21,422 ### ### ###
2012-May-10 Thu 2.73 2.74 2.72 2.73 22,977 62,727 ### ### ###
2012-May-09 Wed 2.74 2.74 2.73 2.73 44.5 44.5 ###
2012-May-08 Tue 2.73 2.76 2.72 2.75 67,227 ### ### ### ###
2012-May-07 Mon 2.7 2.76 2.7 2.76 24,844 67,824 ### ### 0.2
2012-May-04 Fri 2.75 2.75 2.72 2.72 28.9 28.9 0.2
2012-May-03 Thu 2.75 2.76 2.73 2.75 22,547 ### ### ### ###
2012-May-02 Wed 2.73 2.75 2.73 2.75 24,488 ### 76.3 76.3 ###
2012-May-01 Tue 2.75 2.78 2.74 2.76 ### ### 0.2
2012-Apr-30 Mon 2.72 2.75 2.72 2.72 10,284 28,126 ### ### 0.2
2012-Apr-27 Fri 2.74 2.75 2.72 2.74 ### ### 0.2
2012-Apr-26 Thu 2.74 2.76 2.72 2.72 30,583 ### ### ### 0.2
2012-Apr-24 Tue 2.75 2.76 2.74 2.74 ### ### 0.2
2012-Apr-23 Mon 2.76 2.76 2.75 2.75 ### ### ###
2012-Apr-20 Fri 2.79 2.79 2.76 2.77 ### ### 0.2
2012-Apr-19 Thu 2.76 2.8 2.75 2.76 ### ### 0.2
2012-Apr-18 Wed 2.75 2.76 2.75 2.76 3,523 ### 69.8 69.8 0.2
2012-Apr-17 Tue 2.75 2.75 2.74 2.75 76.1 76.1 ###
2012-Apr-16 Mon 2.73 2.75 2.73 2.73 ### ### ###
2012-Apr-13 Fri 2.75 2.78 2.72 2.75 259,486 713,586 ### ### ###
2012-Apr-12 Thu 2.72 2.8 2.72 2.75 ### ### ###
2012-Apr-11 Wed ### 2.74 ### 2.74 2,570 3,520 ### ### 0.2
2012-Apr-10 Tue 2.74 2.74 2.7 2.7 4,385 11,927 ### ### 0.2
2012-Apr-05 Thu 2.71 2.74 ### 2.74 ### ### 0.2
2012-Apr-04 Wed 2.7 2.73 ### 2.73 ### ### ###
2012-Apr-03 Tue ### 2.74 ### 2.73 25,072 34,348 93.4 93.4 ###
2012-Apr-02 Mon ### ### ### ### 92,325 0 28.3 28.3 0.0
2012-Mar-30 Fri ### 2.75 ### ### 279,377 384,143 ### ### 0.0
2012-Mar-29 Thu 2.7 2.7 2.7 2.7 1,445 ### ### ### 0.2
2012-Mar-28 Wed ### 2.75 ### 2.7 140,826 ### ### ### 0.2
2012-Mar-27 Tue 2.76 2.76 2.74 2.74 36,986 ### 25.1 25.1 0.2
2012-Mar-26 Mon 2.75 2.75 ### 2.75 129,749 ### 71.6 71.6 ###
2012-Mar-23 Fri 2.76 2.76 2.71 2.71 101,481 277,550 ### ### ###
2012-Mar-22 Thu 2.75 2.79 2.72 2.79 81,642 224,923 82.3 82.3 ###
2012-Mar-21 Wed 2.75 2.79 2.75 2.78 13,651 ### ### ### 0.2
2012-Mar-20 Tue 2.8 2.8 2.75 2.8 60,122 ### ### ### 0.2
2012-Mar-19 Mon 2.82 2.82 2.8 2.8 ### ### 0.2
2012-Mar-16 Fri 2.85 2.85 2.81 2.85 103,641 ### ### ### ###
2012-Mar-15 Thu 2.84 2.88 2.83 2.85 ### ### ###
2012-Mar-14 Wed ### ### ### ### 70.0 70.0 0.0
2012-Mar-13 Tue ### ### ### ### 55,823 0 ### ### 0.0
2012-Mar-12 Mon 2.89 ### 2.85 2.86 47,281 67,375 ### ### 0.2
2012-Mar-09 Fri 2.83 2.89 2.83 2.89 83.2 83.2 ###


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 17:36:52 thru 2024-04-19 17:36:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000