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 Thu 24-Apr-25 08:36:41 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

(RHL) RURALCO HOLDINGS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for RHL    Limits Next Section


Company Details for (RHL) RURALCO HOLDINGS LIMITED

Listing Code RHL
Listing Name RURALCO HOLDINGS LIMITED
GICS Sector Retailing
ISIN Name RURALCO HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHL9


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for RHL .. Friday 13th September 2019

RHL 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 1.72 1 0.0
MAX 5.21 ### 99.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RHL) RURALCO HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.234
2017-Mar-21 Tue 2.82 2.82 2.81 2.82 31,921 89,857 66.6 66.6 ###
2017-Mar-20 Mon 2.81 2.82 2.8 2.81 150,877 ### ### ### ###
2017-Mar-17 Fri 2.79 2.81 2.79 2.8 157,458 440,882 71.0 71.0 0.2
2017-Mar-16 Thu 2.82 2.82 2.79 2.8 23.5 23.5 0.2
2017-Mar-15 Wed 2.79 2.82 2.78 2.79 86,476 ### 68.7 68.7 ###
2017-Mar-14 Tue 2.81 2.81 2.79 2.8 ### ### 0.2
2017-Mar-13 Mon 2.79 2.81 2.79 2.8 ### ### 0.2
2017-Mar-10 Fri 2.82 2.82 2.8 2.8 26.5 26.5 0.2
2017-Mar-09 Thu 2.8 2.8 2.79 2.8 69.1 69.1 0.2
2017-Mar-08 Wed 2.81 2.82 2.8 2.8 ### ### 0.2
2017-Mar-07 Tue 2.83 2.83 2.8 2.8 197,750 ### ### ### 0.2
2017-Mar-06 Mon 2.84 2.84 2.83 2.84 71.1 71.1 0.2
2017-Mar-03 Fri 2.83 2.85 2.81 2.84 73.8 73.8 0.2
2017-Mar-02 Thu 2.79 2.83 2.79 2.82 126,681 355,973 76.7 76.7 ###
2017-Mar-01 Wed 2.81 ### 2.79 2.79 34.2 34.2 ###
2017-Feb-28 Tue 2.79 2.8 2.77 2.79 305,421 ### ### ### ###
2017-Feb-27 Mon 2.84 2.84 2.78 2.79 22.7 22.7 ###
2017-Feb-24 Fri ### ### 2.8 2.84 73,551 102,971 ### ### 0.2
2017-Feb-23 Thu ### ### 2.85 2.85 ### ### ###
2017-Feb-22 Wed ### ### 2.81 2.85 32,126 ### 14.5 14.5 ###
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 80.5 80.5 0.0
2017-Feb-17 Fri ### ### 2.87 ### 59,389 85,223 87.5 87.5 0.0
2017-Feb-16 Thu 3 3 3 3 0 0.2
2017-Feb-15 Wed 3 3 3 3 0 0.2
2017-Feb-14 Tue ### ### 3 3 4,789 7,183 ### ### 0.2
2017-Feb-13 Mon ### ### 3 3 ### ### 0.2
2017-Feb-10 Fri ### ### 3 ### 6,040 ### ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 83.2 83.2 0.0
2017-Feb-08 Wed 3 3 ### ### 12,380 18,570 ### ### 0.0
2017-Feb-07 Tue ### ### ### ### ### ### 0.0
2017-Feb-06 Mon ### 3 ### 3 ### ### 0.2
2017-Feb-03 Fri 3 3 3 3 72.4 72.4 0.2
2017-Feb-02 Thu 3 ### ### 3 72.1 72.1 0.2
2017-Feb-01 Wed 3 3 ### 3 29,383 44,074 ### ### 0.2
2017-Jan-31 Tue ### ### 3 ### 19,747 29,620 ### ### 0.0
2017-Jan-30 Mon ### ### ### ### 10,054 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### ### 12,947 0 ### ### 0.0
2017-Jan-25 Wed 3 3 ### ### 15,280 22,920 19.7 19.7 0.0
2017-Jan-24 Tue ### ### ### 3 17,624 0 ### ### 0.2
2017-Jan-23 Mon 2.85 3 2.85 3 61,671 180,387 ### ### 0.2
2017-Jan-20 Fri 2.8 2.8 2.75 2.75 ### ### ###
2017-Jan-19 Thu 2.78 2.8 2.78 2.8 12,882 35,940 ### ### 0.2
2017-Jan-18 Wed 2.81 2.85 2.77 2.8 34.4 34.4 0.2
2017-Jan-17 Tue 2.8 2.87 2.8 2.8 ### ### 0.2
2017-Jan-16 Mon 2.78 ### 2.72 2.8 78.4 78.4 0.2
2017-Jan-13 Fri 2.8 2.87 2.77 2.77 32,751 92,357 28.3 28.3 0.2
2017-Jan-12 Thu 2.87 2.87 2.78 2.78 19,180 54,183 ### ### 0.2
2017-Jan-11 Wed 2.79 2.87 2.79 2.87 15,847 44,847 89.3 89.3 ###
2017-Jan-10 Tue 2.84 2.84 2.76 2.76 44,677 ### ### ### 0.2
2017-Jan-09 Mon 2.85 2.88 2.82 2.82 20.5 20.5 ###
2017-Jan-06 Fri 2.87 ### 2.85 2.87 ### ### ###
2017-Jan-05 Thu ### ### 2.87 2.87 54,043 77,551 ### ### ###
2017-Jan-04 Wed ### ### 2.89 2.89 62,449 ### 12.0 12.0 ###
2017-Jan-03 Tue ### 3 ### ### 19,676 ### ### ### 0.0
2016-Dec-30 Fri ### ### ### ### 0 0.0
2016-Dec-29 Thu 3 3 ### ### 258 387 ### ### 0.0
2016-Dec-28 Wed ### ### ### ### ### ### 0.0
2016-Dec-23 Fri ### 3 ### ### 74.5 74.5 0.0
2016-Dec-22 Thu ### ### ### ### ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 13,683 0 94.4 94.4 0.0
2016-Dec-20 Tue 3 3 ### ### ### ### 0.0
2016-Dec-19 Mon ### ### 3 3 18.0 18.0 0.2
2016-Dec-16 Fri 3 ### 3 ### ### ### 0.0
2016-Dec-15 Thu ### 3 ### 3 7,274 ### 86.2 86.2 0.2
2016-Dec-14 Wed ### ### ### ### 2,071 0 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 9,750 0 27.7 27.7 0.0
2016-Dec-12 Mon ### ### ### ### 10,278 0 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 1,741 0 ### ### 0.0
2016-Dec-07 Wed ### 3 ### 3 ### ### 0.2
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 28.9 28.9 0.0
2016-Dec-02 Fri ### ### ### ### 3,056 0 ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 29.1 29.1 0.0
2016-Nov-30 Wed ### ### ### ### 82.1 82.1 0.0
2016-Nov-29 Tue ### ### ### ### 74.9 74.9 0.0
2016-Nov-28 Mon ### ### ### ### 4,387 0 ### ### 0.0
2016-Nov-25 Fri ### ### ### ### ### ### 0.0
2016-Nov-24 Thu ### ### ### ### ### ### 0.0
2016-Nov-23 Wed ### 3.2 ### ### ### ### 0.0
2016-Nov-22 Tue 3.21 3.21 ### ### 19,647 ### 16.8 16.8 0.0
2016-Nov-21 Mon 3.2 3.26 ### 3.24 83.0 83.0 ###
2016-Nov-18 Fri ### 3.2 ### ### ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 27.2 27.2 0.0
2016-Nov-16 Wed ### ### ### ### 24.2 24.2 0.0
2016-Nov-15 Tue ### ### ### ### 33,426 0 ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 8,770 0 76.9 76.9 0.0
2016-Nov-10 Thu ### ### ### ### 59.7 59.7 0.0
2016-Nov-09 Wed ### ### ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 69.8 69.8 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### 26,071 0 ### ### 0.0
2016-Nov-03 Thu ### ### ### ### 67.3 67.3 0.0
2016-Nov-02 Wed ### ### ### ### 8,428 0 43.6 43.6 0.0
2016-Nov-01 Tue ### ### ### ### 72.3 72.3 0.0
2016-Oct-31 Mon ### ### ### ### 27.6 27.6 0.0
2016-Oct-28 Fri ### ### ### ### 72.2 72.2 0.0
2016-Oct-27 Thu 3.2 3.2 ### 3.2 9,925 15,880 ### ### 0.2
2016-Oct-26 Wed ### 3.24 ### 3.2 4,475 7,249 ### ### 0.2
2016-Oct-25 Tue ### ### ### ### ### ### 0.0
2016-Oct-24 Mon ### ### ### ### 36.5 36.5 0.0
2016-Oct-21 Fri ### 3.25 ### ### 15,126 24,579 32.8 32.8 0.0
2016-Oct-20 Thu 3.25 3.25 3.2 3.2 8,877 28,628 16.0 16.0 0.2
2016-Oct-19 Wed ### 3.25 ### 3.25 7,950 ### 83.0 83.0 0.2
2016-Oct-18 Tue 3.2 3.2 ### ### 4,549 7,278 27.9 27.9 0.0
2016-Oct-17 Mon 3.22 3.27 3.2 3.2 ### ### 0.2
2016-Oct-14 Fri 3.2 3.22 ### 3.22 7,340 ### ### ### 0.2
2016-Oct-13 Thu 3.21 3.27 ### ### 18,184 ### ### ### 0.0
2016-Oct-12 Wed 3.2 3.2 ### ### ### ### 0.0
2016-Oct-11 Tue 3.23 3.27 ### 3.23 70.9 70.9 ###
2016-Oct-10 Mon 3.23 3.23 ### ### 25.2 25.2 0.0
2016-Oct-07 Fri 3.27 3.27 3.22 3.25 18,550 ### ### ### 0.2
2016-Oct-06 Thu 3.25 3.27 3.25 3.27 10,185 ### ### ### ###
2016-Oct-05 Wed 3.27 3.27 3.22 3.23 4,459 ### ### ### ###
2016-Oct-04 Tue 3.2 3.25 3.2 3.21 27,942 ### ### ### ###
2016-Oct-03 Mon ### 3.25 ### 3.2 ### ### 0.2
2016-Sep-30 Fri ### ### ### ### 84.9 84.9 0.0
2016-Sep-29 Thu ### ### ### ### 63.3 63.3 0.0
2016-Sep-28 Wed ### ### ### ### ### ### 0.0
2016-Sep-27 Tue ### ### ### ### 29,082 0 79.9 79.9 0.0
2016-Sep-26 Mon ### ### ### ### 70.4 70.4 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 4,820 0 77.5 77.5 0.0
2016-Sep-21 Wed ### ### 3 ### ### ### 0.0
2016-Sep-20 Tue ### ### ### ### 60,484 0 79.8 79.8 0.0
2016-Sep-19 Mon ### ### ### ### 4,277 0 23.1 23.1 0.0
2016-Sep-16 Fri ### ### 3 ### 6,456 9,684 ### ### 0.0
2016-Sep-15 Thu 3 3 3 3 65.6 65.6 0.2
2016-Sep-14 Wed ### ### ### ### 12,058 0 23.4 23.4 0.0
2016-Sep-13 Tue ### ### ### ### ### ### 0.0
2016-Sep-12 Mon 3 3 ### ### 40.7 40.7 0.0
2016-Sep-09 Fri ### ### 3 3 19.0 19.0 0.2
2016-Sep-08 Thu 3 ### 3 ### 45,388 68,082 86.0 86.0 0.0
2016-Sep-07 Wed 3 3 ### 3 65.0 65.0 0.2
2016-Sep-06 Tue 3 3 ### ### 28,941 ### ### ### 0.0
2016-Sep-05 Mon ### ### 3 3 5,425 ### 25.6 25.6 0.2
2016-Sep-02 Fri ### ### ### ### ### ### 0.0
2016-Sep-01 Thu ### ### ### ### 80.4 80.4 0.0
2016-Aug-31 Wed ### 3 ### 3 77.2 77.2 0.2
2016-Aug-30 Tue ### ### ### ### 51,488 0 15.0 15.0 0.0
2016-Aug-29 Mon 3 ### ### ### 23,970 0 ### ### 0.0
2016-Aug-26 Fri ### ### ### 3 23,650 0 21.3 21.3 0.2
2016-Aug-25 Thu ### ### 3 ### 27,751 41,626 32.0 32.0 0.0
2016-Aug-24 Wed ### ### 3 ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### 38,277 0 ### ### 0.0
2016-Aug-22 Mon ### ### ### ### 20,076 0 ### ### 0.0
2016-Aug-19 Fri ### ### ### ### ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 62,021 0 82.9 82.9 0.0
2016-Aug-17 Wed ### ### 2.89 3 ### ### 0.2
2016-Aug-16 Tue 3 3 ### ### 21.3 21.3 0.0
2016-Aug-15 Mon 3.2 3.2 ### 3 111,872 ### ### ### 0.2
2016-Aug-12 Fri 3.28 ### 3.28 3.29 9,359 15,348 ### ### ###
2016-Aug-11 Thu 3.29 ### 3.28 3.28 2,945 4,829 ### ### 0.2
2016-Aug-10 Wed ### ### 3.29 3.29 3,174 5,221 21.5 21.5 ###
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### ### ### 0.0
2016-Aug-05 Fri ### ### ### ### 11.4 11.4 0.0
2016-Aug-04 Thu ### 3.42 ### 3.4 ### ### 0.2
2016-Aug-03 Wed ### ### 3.27 ### 89.5 89.5 0.0
2016-Aug-02 Tue ### ### ### ### 44.7 44.7 0.0
2016-Aug-01 Mon ### ### 3.28 ### 27.1 27.1 0.0
2016-Jul-29 Fri ### ### 3.27 ### 15,224 ### 18.7 18.7 0.0
2016-Jul-28 Thu 3.4 3.4 ### ### 8,049 13,683 ### ### 0.0
2016-Jul-27 Wed 3.42 3.43 3.42 3.42 ### ### 0.2
2016-Jul-26 Tue 3.42 3.43 3.4 3.42 28,641 ### ### ### 0.2
2016-Jul-25 Mon ### 3.4 ### 3.4 65,929 112,079 ### ### 0.2
2016-Jul-22 Fri ### ### ### ### 4,686 0 ### ### 0.0
2016-Jul-21 Thu ### ### 3.27 3.29 ### ### ###
2016-Jul-20 Wed ### ### ### ### 61.4 61.4 0.0
2016-Jul-19 Tue ### ### ### ### 16.9 16.9 0.0
2016-Jul-18 Mon ### ### 3.28 ### 87.3 87.3 0.0
2016-Jul-15 Fri 3.43 3.43 3.27 ### ### ### 0.0
2016-Jul-14 Thu 3.45 3.45 3.45 3.45 3,555 ### 68.3 68.3 ###
2016-Jul-13 Wed 3.45 3.46 3.41 3.45 24,127 82,876 ### ### ###
2016-Jul-12 Tue 3.41 3.42 3.4 3.4 11,676 ### 36.3 36.3 0.2
2016-Jul-11 Mon 3.45 3.45 3.44 3.45 10,579 36,444 64.7 64.7 ###
2016-Jul-08 Fri 3.45 3.45 3.44 3.45 12,159 41,887 ### ### ###
2016-Jul-07 Thu 3.47 3.5 3.46 3.46 ### ### 0.2
2016-Jul-06 Wed 3.43 3.48 3.43 3.47 81.2 81.2 0.2
2016-Jul-05 Tue 3.42 3.45 3.41 3.43 4,746 16,278 ### ### 0.2
2016-Jul-04 Mon 3.41 3.41 3.4 3.4 5,475 18,642 ### ### 0.2
2016-Jul-01 Fri 3.45 3.45 3.43 3.43 ### ### 0.2
2016-Jun-30 Thu 3.46 3.46 3.4 3.4 43,450 ### ### ### 0.2
2016-Jun-29 Wed 3.46 3.47 3.46 3.47 66.8 66.8 0.2
2016-Jun-28 Tue 3.46 3.46 3.45 3.45 ### ### ###
2016-Jun-27 Mon 3.45 3.45 3.45 3.45 63.5 63.5 ###
2016-May-26 Thu 3.54 3.57 3.54 3.57 ### ### 0.3
2016-May-25 Wed 3.46 3.51 3.41 3.51 83.3 83.3 ###
2016-May-24 Tue 3.54 3.55 3.46 3.46 36,374 ### 15.9 15.9 0.2
2016-May-23 Mon 3.5 3.53 3.45 3.5 ### ### 0.3
2016-May-20 Fri 3.5 3.5 3.45 3.45 ### ### ###
2016-May-19 Thu 3.5 3.5 3.45 3.49 43.4 43.4 ###
2016-May-18 Wed 3.5 3.52 3.5 3.51 11,622 ### 77.2 77.2 ###
2016-May-17 Tue 3.49 3.5 3.46 3.46 34,853 121,288 ### ### 0.2
2016-May-16 Mon 3.45 3.49 3.45 3.47 76.6 76.6 0.2
2016-May-13 Fri 3.44 3.45 3.43 3.45 76.2 76.2 ###
2016-May-12 Thu ### 3.44 ### 3.44 8,779 ### ### ### 0.2
2016-May-11 Wed ### 3.42 ### 3.42 77.5 77.5 0.2
2016-May-10 Tue 3.4 3.4 3.4 3.4 8,146 ### ### ### 0.2
2016-May-09 Mon ### 3.4 ### ### ### ### 0.0
2016-May-06 Fri 3.4 3.4 ### ### 19,477 ### ### ### 0.0
2016-May-05 Thu 3.44 3.48 3.44 3.48 80.6 80.6 0.2
2016-May-04 Wed 3.4 3.45 ### 3.45 27,520 47,472 ### ### ###
2016-May-03 Tue 3.43 3.45 3.42 3.42 15,288 ### 28.9 28.9 0.2
2016-May-02 Mon 3.4 3.43 3.4 3.43 10,684 36,485 74.0 74.0 0.2
2016-Apr-29 Fri ### 3.43 ### ### ### ### 0.0
2016-Apr-28 Thu 3.4 3.4 ### ### ### ### 0.0
2016-Apr-27 Wed 3.45 3.45 3.44 3.44 38.9 38.9 0.2
2016-Apr-26 Tue 3.4 3.47 ### 3.45 84.7 84.7 ###
2016-Apr-22 Fri ### 3.47 ### 3.47 3,843 ### ### ### 0.2
2016-Apr-21 Thu 3.47 3.47 3.4 3.4 7,444 25,570 ### ### 0.2
2016-Apr-20 Wed 3.45 3.47 3.45 3.47 ### ### 0.2
2016-Apr-19 Tue 3.45 3.45 3.4 3.45 72.7 72.7 ###
2016-Apr-18 Mon ### 3.45 ### 3.45 28,274 48,772 82.7 82.7 ###
2016-Apr-15 Fri ### ### ### ### 9,929 0 65.7 65.7 0.0
2016-Apr-14 Thu ### ### 3.345 ### 23,850 39,889 ### ### 0.0
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue 3.28 3.28 3.28 3.28 0 0.2
2016-Apr-11 Mon ### ### 3.28 3.28 18.4 18.4 0.2
2016-Apr-08 Fri ### ### ### ### 14,475 0 77.9 77.9 0.0
2016-Apr-07 Thu ### ### ### ### 79.1 79.1 0.0
2016-Apr-06 Wed ### ### ### ### 96,327 0 65.7 65.7 0.0
2016-Apr-05 Tue ### ### 3.29 ### 22,071 ### ### ### 0.0
2016-Apr-04 Mon ### ### 3.29 3.29 ### ### ###
2016-Apr-01 Fri ### ### 3.29 ### 11,422 18,789 75.4 75.4 0.0
2016-Mar-31 Thu ### ### 3.29 ### 44,752 ### ### ### 0.0
2016-Mar-30 Wed ### ### 3.26 3.27 ### ### ###
2016-Mar-29 Tue ### ### ### ### 41.3 41.3 0.0
2016-Mar-24 Thu 3.41 3.41 ### ### ### ### 0.0
2016-Mar-23 Wed 3.42 3.44 3.42 3.42 8,157 27,978 76.4 76.4 0.2
2016-Mar-22 Tue 3.4 3.42 ### 3.42 25,050 ### ### ### 0.2
2016-Mar-21 Mon ### ### ### ### 26,379 0 73.7 73.7 0.0
2016-Mar-18 Fri ### 3.4 ### ### 24.0 24.0 0.0
2016-Mar-17 Thu ### ### 3.29 ### 75.5 75.5 0.0
2016-Mar-16 Wed 3.42 3.42 3.26 3.26 17,259 57,645 8.4 8.4 0.2
2016-Mar-15 Tue 3.42 3.45 ### ### 0.0
2016-Mar-14 Mon 3.45 3.45 3.42 3.42 6,052 20,788 ### ### 0.2
2016-Mar-11 Fri 3.42 3.44 3.4 3.42 ### ### 0.2
2016-Mar-10 Thu ### 3.4 ### 3.4 ### ### 0.2
2016-Mar-09 Wed 3.4 3.4 ### ### 28.5 28.5 0.0
2016-Mar-08 Tue 3.42 3.43 ### 3.42 21,170 ### ### ### 0.2
2016-Mar-07 Mon 3.4 3.4 ### 3.4 ### ### 0.2
2016-Mar-04 Fri ### ### ### ### 19,157 0 ### ### 0.0
2016-Mar-03 Thu 3.4 3.4 ### ### 16.7 16.7 0.0
2016-Mar-02 Wed ### 3.4 ### 3.4 ### ### 0.2
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### ### ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 28,383 0 ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 19,756 0 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 12,774 0 ### ### 0.0
2016-Feb-22 Mon ### ### ### ### 6,472 0 66.9 66.9 0.0
2016-Feb-19 Fri ### ### ### ### ### ### 0.0
2016-Feb-18 Thu ### ### ### ### ### ### 0.0
2016-Feb-17 Wed ### ### ### ### ### ### 0.0
2016-Feb-16 Tue 3.27 ### 3.27 ### 5,828 9,528 83.4 83.4 0.0
2016-Feb-15 Mon ### ### 3.26 3.26 10,086 16,440 ### ### 0.2
2016-Feb-12 Fri 3.26 3.26 3.26 3.26 12,247 39,925 73.4 73.4 0.2
2016-Feb-11 Thu ### ### 3.25 3.27 ### ### ###
2016-Feb-10 Wed 3.26 ### 3.26 ### 15,574 25,385 88.2 88.2 0.0
2016-Feb-09 Tue ### ### 3.26 3.26 1,152 1,877 ### ### 0.2
2016-Feb-08 Mon ### ### 3.29 ### ### ### 0.0
2016-Feb-05 Fri ### 3.4 ### ### ### ### 0.0
2016-Feb-04 Thu ### ### 3.25 3.25 ### ### 0.2
2016-Feb-03 Wed ### ### ### ### 0 0.0
2016-Feb-02 Tue ### ### ### ### 52,871 0 ### ### 0.0
2016-Feb-01 Mon ### ### 3.24 ### 34,324 ### 72.5 72.5 0.0
2016-Jan-29 Fri ### ### ### ### 68.3 68.3 0.0
2016-Jan-28 Thu ### ### ### ### 21,952 0 65.6 65.6 0.0
2016-Jan-27 Wed ### ### ### ### 77.6 77.6 0.0
2016-Jan-25 Mon ### 3.4 3.25 3.4 36,049 ### ### ### 0.2
2016-Jan-22 Fri 3.25 ### 3.22 3.28 116,086 ### 75.1 75.1 0.2
2016-Jan-21 Thu ### 3.2 ### 3.2 ### ### 0.2
2016-Jan-20 Wed ### ### ### ### 28,478 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 10,650 0 62.0 62.0 0.0
2016-Jan-18 Mon ### ### ### 3.21 91.4 91.4 ###
2016-Jan-15 Fri ### ### ### ### 31.9 31.9 0.0
2016-Jan-14 Thu 3.28 3.28 ### ### 24,055 39,450 6.9 6.9 0.0
2016-Jan-13 Wed 3.4 3.4 ### 3.27 24,424 41,520 13.6 13.6 ###
2016-Jan-12 Tue 3.27 ### 3.27 ### 7,341 ### 83.6 83.6 0.0
2016-Jan-11 Mon ### ### 3.27 3.27 13,841 ### 17.6 17.6 ###
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 81.4 81.4 0.0
2016-Jan-06 Wed 3.4 3.4 ### ### 33,629 ### 27.6 27.6 0.0
2016-Jan-05 Tue ### 3.4 ### ### 7,346 12,488 22.6 22.6 0.0
2016-Jan-04 Mon ### 3.4 ### ### ### ### 0.0
2015-Dec-31 Thu 3.4 3.4 3.4 3.4 73.4 73.4 0.2
2015-Dec-30 Wed ### 3.49 ### 3.4 87.9 87.9 0.2
2015-Dec-29 Tue 3.27 ### 3.27 ### 72.0 72.0 0.0
2015-Dec-24 Thu 3.27 3.27 3.25 3.25 24.2 24.2 0.2
2015-Dec-23 Wed 3.28 ### 3.28 ### 26,280 ### 75.4 75.4 0.0
2015-Dec-22 Tue 3.23 ### 3.22 3.28 32,589 ### ### ### 0.2
2015-Dec-21 Mon 3.22 3.23 3.22 3.23 11,547 ### ### ### ###
2015-Dec-18 Fri 3.26 3.26 3.22 3.23 14,575 47,223 ### ### ###
2015-Dec-17 Thu 3.25 3.25 3.25 3.25 3,028 9,841 ### ### 0.2
2015-Dec-16 Wed 3.25 ### 3.25 ### 8,444 13,721 78.5 78.5 0.0
2015-Dec-15 Tue 3.2 3.25 3.2 3.22 79.4 79.4 0.2
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri 3.29 3.29 3.29 3.29 69.7 69.7 ###
2015-Dec-10 Thu ### ### ### ### 78.1 78.1 0.0
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue ### ### 3.23 ### 35,281 56,978 30.5 30.5 0.0
2015-Dec-07 Mon ### ### ### ### 11,585 0 31.9 31.9 0.0
2015-Dec-04 Fri 3.41 3.41 ### ### 9,322 ### 25.7 25.7 0.0
2015-Dec-03 Thu 3.42 3.42 3.4 3.4 26.3 26.3 0.2
2015-Dec-02 Wed 3.49 3.49 3.42 3.42 ### ### 0.2
2015-Dec-01 Tue 3.5 3.5 3.49 3.49 ### ### ###
2015-Nov-30 Mon 3.55 3.57 3.5 3.5 ### ### 0.3
2015-Nov-27 Fri 3.47 3.58 3.47 3.57 9,322 ### ### ### 0.3
2015-Nov-26 Thu 3.55 3.55 3.49 3.49 4,676 16,459 21.0 21.0 ###
2015-Nov-25 Wed 3.55 3.55 3.4 3.55 14,771 51,329 ### ### ###
2015-Nov-24 Tue 3.54 3.55 3.51 3.55 18,146 64,055 ### ### ###
2015-Nov-23 Mon 3.51 3.57 3.51 3.56 59,427 210,371 83.6 83.6 0.3
2015-Nov-20 Fri 3.51 3.52 3.5 3.5 32,840 ### 29.7 29.7 0.3
2015-Nov-19 Thu 3.54 3.58 3.51 3.51 ### ### ###
2015-Nov-18 Wed 3.5 3.53 3.47 3.47 76,947 ### 24.9 24.9 0.2
2015-Nov-17 Tue 3.5 3.53 3.4 3.4 48,088 166,624 14.1 14.1 0.2
2015-Nov-16 Mon 3.5 3.58 3.48 3.58 ### ### 0.3
2015-Nov-13 Fri 3.58 3.58 3.5 3.5 93,443 330,788 17.3 17.3 0.3
2015-Nov-12 Thu 3.55 ### 3.55 3.56 33,477 59,421 ### ### 0.3
2015-Nov-11 Wed 3.55 ### 3.55 3.55 ### ### ###
2015-Nov-10 Tue 3.56 3.56 3.5 3.5 12,354 ### ### ### 0.3
2015-Nov-09 Mon 3.53 3.55 3.52 3.52 39.7 39.7 ###
2015-Nov-06 Fri 3.55 3.55 3.53 3.53 ### ### 0.3
2015-Nov-05 Thu 3.58 3.58 3.53 3.56 9,957 ### 32.3 32.3 0.3
2015-Nov-04 Wed 3.58 3.58 3.55 3.55 12,550 44,740 27.2 27.2 ###
2015-Nov-03 Tue 3.58 ### 3.57 3.57 2,222 ### 29.7 29.7 0.3
2015-Nov-02 Mon 3.52 3.57 3.52 3.57 86.4 86.4 0.3
2015-Oct-30 Fri 3.57 3.58 3.54 3.54 8,088 ### 24.3 24.3 0.3
2015-Oct-29 Thu 3.58 3.59 3.56 3.56 ### ### 0.3
2015-Oct-28 Wed 3.58 3.58 3.56 3.56 ### ### 0.3
2015-Oct-27 Tue 3.57 3.58 3.57 3.58 75.9 75.9 0.3
2015-Oct-26 Mon ### ### 3.57 3.57 25.6 25.6 0.3
2015-Oct-23 Fri 3.55 ### 3.53 3.57 71.1 71.1 0.3
2015-Oct-22 Thu 3.55 3.55 3.53 3.53 24.6 24.6 0.3
2015-Oct-21 Wed 3.55 3.55 3.54 3.55 64.6 64.6 ###
2015-Oct-20 Tue 3.53 3.56 3.53 3.54 75.6 75.6 0.3
2015-Oct-19 Mon ### ### 3.52 3.52 14.7 14.7 ###
2015-Oct-16 Fri ### ### ### ### 12,983 0 21.5 21.5 0.0
2015-Oct-15 Thu ### ### ### ### 5,953 0 64.6 64.6 0.0
2015-Oct-14 Wed ### ### ### ### 5,682 0 ### ### 0.0
2015-Oct-13 Tue ### ### ### ### 76.3 76.3 0.0
2015-Oct-12 Mon ### ### ### ### 6,576 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### ### 73.6 73.6 0.0
2015-Oct-08 Thu ### ### ### ### 33.4 33.4 0.0
2015-Oct-07 Wed ### ### ### ### 0 0.0
2015-Oct-06 Tue ### ### 3.55 ### 20.6 20.6 0.0
2015-Oct-05 Mon ### 3.72 ### ### ### ### 0.0
2015-Oct-02 Fri 3.55 3.8 3.49 3.5 15.5 15.5 0.3
2015-Oct-01 Thu 3.49 3.55 3.48 3.55 80.3 80.3 ###
2015-Sep-30 Wed 3.59 ### 3.5 ### 23,847 ### ### ### 0.0
2015-Sep-29 Tue 3.7 3.7 ### ### 17,452 32,286 ### ### 0.0
2015-Sep-28 Mon 3.7 3.7 ### ### 676 1,250 ### ### 0.0
2015-Sep-25 Fri 3.7 3.75 3.7 3.7 12,777 ### 72.8 72.8 0.3
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### ### ### ### ### 0.0
2015-Sep-22 Tue 3.58 ### 3.57 3.57 30.9 30.9 0.3
2015-Sep-21 Mon 3.5 3.57 3.5 3.57 ### ### 0.3
2015-Sep-18 Fri 3.51 3.57 3.5 3.5 19,027 ### ### ### 0.3
2015-Sep-17 Thu 3.53 3.53 3.53 3.53 ### ### 0.3
2015-Sep-16 Wed 3.5 3.53 3.5 3.5 64.6 64.6 0.3
2015-Sep-15 Tue 3.53 3.53 3.48 3.48 ### ### 0.2
2015-Sep-14 Mon 3.53 3.53 3.53 3.53 4,570 ### ### ### 0.3
2015-Sep-11 Fri 3.49 3.58 3.48 3.48 ### ### 0.2
2015-Sep-10 Thu 3.44 3.59 3.44 3.48 83.5 83.5 0.2
2015-Sep-09 Wed 3.44 3.44 3.44 3.44 4,256 14,640 ### ### 0.2
2015-Sep-08 Tue 3.42 3.44 3.42 3.44 68.7 68.7 0.2
2015-Sep-07 Mon 3.4 3.42 3.4 3.42 7,652 ### 78.4 78.4 0.2
2015-Sep-04 Fri 3.53 3.53 3.4 3.45 16.1 16.1 ###
2015-Sep-03 Thu 3.54 3.54 3.51 3.53 ### ### 0.3
2015-Sep-02 Wed 3.51 3.51 3.5 3.51 7,285 ### ### ### ###
2015-Sep-01 Tue ### ### 3.51 3.56 24.8 24.8 0.3
2015-Aug-31 Mon 3.58 3.58 3.58 3.58 7 25 ### ### 0.3
2015-Aug-28 Fri ### ### 3.5 3.51 ### ### ###
2015-Aug-27 Thu 3.45 ### 3.45 ### ### ### 0.0
2015-Aug-26 Wed ### 3.47 ### 3.41 7,048 12,228 ### ### ###
2015-Aug-25 Tue 3.4 3.55 ### 3.5 63.6 63.6 0.3
2015-Aug-24 Mon 3.52 3.52 3.4 3.4 ### ### 0.2
2015-Aug-21 Fri 3.47 3.53 3.47 3.53 82.3 82.3 0.3
2015-Aug-20 Thu ### ### 3.46 3.55 40,424 ### 12.4 12.4 ###
2015-Aug-19 Wed ### 3.7 ### 3.7 1,426 ### 81.9 81.9 0.3
2015-Aug-18 Tue ### ### 3.53 3.53 34,826 ### 17.7 17.7 0.3
2015-Aug-17 Mon ### ### 3.55 ### 76.1 76.1 0.0
2015-Aug-14 Fri ### ### 3.53 3.53 14.7 14.7 0.3
2015-Aug-13 Thu ### ### 3.56 3.56 ### ### 0.3
2015-Aug-12 Wed ### ### ### ### 22,472 0 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### ### ### 0.0
2015-Aug-10 Mon 3.7 3.7 ### ### 11,980 ### ### ### 0.0
2015-Aug-07 Fri 3.7 3.7 ### 3.7 18,372 33,988 79.1 79.1 0.3
2015-Aug-06 Thu 3.7 3.7 3.56 3.7 ### ### 0.3
2015-Aug-05 Wed 3.7 3.7 ### ### 29.6 29.6 0.0
2015-Aug-04 Tue 3.75 3.75 3.7 3.7 56,627 ### 20.9 20.9 0.3
2015-Aug-03 Mon 3.82 3.82 3.8 3.8 30.8 30.8 ###
2015-Jul-31 Fri 3.83 3.84 3.82 3.82 19,225 ### ### ### 0.3
2015-Jul-30 Thu 3.85 3.85 3.84 3.84 30.3 30.3 0.3
2015-Jul-29 Wed ### ### 3.85 3.85 ### ### 0.3
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon ### ### 3.85 ### ### ### 0.0
2015-Jul-24 Fri 3.85 ### 3.81 3.81 ### ### 0.3
2015-Jul-23 Thu 3.83 3.83 3.76 3.77 13,771 ### 17.6 17.6 ###
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue 3.87 ### 3.87 ### 31,526 ### ### ### 0.0
2015-Jul-20 Mon 3.8 3.83 3.8 3.83 78.0 78.0 ###
2015-Jul-17 Fri 3.75 3.79 3.75 3.79 77.7 77.7 ###
2015-Jul-16 Thu 3.75 3.75 3.75 3.75 0 0.3
2015-Jul-15 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2015-Jul-14 Tue 3.85 3.85 3.8 3.8 ### ### ###
2015-Jul-13 Mon 3.8 4 3.8 3.85 ### ### 0.3
2015-Jul-10 Fri 3.7 3.8 3.7 3.76 32,553 122,073 ### ### 0.3
2015-Jul-09 Thu 3.75 3.75 ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### ### ### 0.0
2015-Jul-07 Tue 3.7 3.75 ### ### 22.5 22.5 0.0
2015-Jul-06 Mon ### 3.74 ### ### 79.7 79.7 0.0
2015-Jul-03 Fri ### ### ### ### 45,751 0 33.7 33.7 0.0
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed 3.51 3.51 3.51 3.51 1,049 3,681 ### ### ###
2015-Jun-30 Tue 3.5 3.5 3.5 3.5 60.7 60.7 0.3
2015-Jun-29 Mon 3.46 3.5 3.45 3.5 11,827 ### 89.0 89.0 0.3
2015-Jun-26 Fri 3.5 3.51 3.46 3.46 10,654 37,129 ### ### 0.2
2015-Jun-25 Thu 3.51 3.51 3.5 3.5 38.8 38.8 0.3
2015-Jun-24 Wed 3.5 3.5 3.5 3.5 73.8 73.8 0.3
2015-Jun-23 Tue ### ### 3.5 3.5 23,327 40,822 12.5 12.5 0.3
2015-Jun-22 Mon 3.54 ### 3.53 ### 2,648 4,673 90.5 90.5 0.0
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu 3.53 ### 3.51 3.51 ### ### ###
2015-Jun-17 Wed 3.51 3.51 3.5 3.5 ### ### 0.3
2015-Jun-16 Tue ### ### 3.48 3.57 ### ### 0.3
2015-Jun-15 Mon ### ### 3.44 3.52 ### ### ###
2015-Jun-12 Fri ### 3.77 3.54 3.59 11,820 ### ### ### ###
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### 6,154 0 ### ### 0.0
2015-Jun-09 Tue 3.75 3.75 ### ### 12.4 12.4 0.0
2015-Jun-05 Fri 3.77 3.77 3.73 3.75 ### ### 0.3
2015-Jun-04 Thu 3.73 3.78 ### 3.78 87.8 87.8 0.3
2015-Jun-03 Wed ### 3.74 ### 3.74 91.7 91.7 0.3
2015-Jun-02 Tue 3.88 ### 3.85 3.88 10,372 ### 82.1 82.1 0.3
2015-Jun-01 Mon 3.82 3.88 3.76 3.85 ### ### 0.3
2015-May-29 Fri 3.75 3.83 3.71 3.82 ### ### 0.3
2015-May-28 Thu 3.75 3.76 3.73 3.76 ### ### 0.3
2015-May-27 Wed 3.76 3.84 3.73 3.73 40,822 ### ### ### ###
2015-May-26 Tue 3.75 3.78 3.75 3.76 ### ### 0.3
2015-May-25 Mon 3.75 3.85 3.75 3.75 27,578 ### ### ### 0.3
2015-May-22 Fri 3.84 3.87 3.73 3.75 ### ### 0.3
2015-May-21 Thu 3.8 3.8 3.75 3.79 28.5 28.5 ###
2015-May-20 Wed 3.81 3.85 3.73 3.73 ### ### ###
2015-May-19 Tue 3.54 3.81 3.54 3.8 126,179 ### ### ### ###
2015-May-18 Mon 3.5 3.5 3.5 3.5 78.6 78.6 0.3
2015-May-15 Fri 3.49 3.49 3.49 3.49 570 1,989 71.5 71.5 ###
2015-May-14 Thu 3.49 3.49 3.49 3.49 2,650 9,248 ### ### ###
2015-May-13 Wed 3.5 3.55 3.46 3.46 16,523 ### ### ### 0.2
2015-May-12 Tue 3.5 3.5 3.4 3.45 17.1 17.1 ###
2015-May-11 Mon 3.5 3.51 3.42 3.42 20,758 71,926 ### ### 0.2
2015-May-08 Fri 3.45 3.51 3.45 3.51 12,984 45,184 83.4 83.4 ###
2015-May-07 Thu 3.48 3.52 3.42 3.45 ### ### ###
2015-May-06 Wed 3.53 3.53 ### 3.43 45,527 80,355 ### ### 0.2
2015-May-05 Tue ### ### 3.44 3.52 80,443 ### ### ### ###
2015-May-04 Mon ### ### ### ### 32,750 0 25.1 25.1 0.0
2015-May-01 Fri ### ### ### ### 70.2 70.2 0.0
2015-Apr-30 Thu ### ### ### ### 68.7 68.7 0.0
2015-Apr-29 Wed ### ### ### ### 80.0 80.0 0.0
2015-Apr-28 Tue ### ### ### ### ### ### 0.0
2015-Apr-27 Mon 3.7 3.7 ### 3.7 67.6 67.6 0.3
2015-Apr-24 Fri 3.7 3.7 3.7 3.7 63.7 63.7 0.3
2015-Apr-23 Thu 3.7 3.7 ### 3.7 ### ### 0.3
2015-Apr-22 Wed 3.75 3.75 3.75 3.75 0 0.3
2015-Apr-21 Tue 3.7 3.75 3.7 3.75 84.3 84.3 0.3
2015-Apr-20 Mon ### 3.7 ### 3.7 ### ### 0.3
2015-Apr-17 Fri ### ### ### ### 35.0 35.0 0.0
2015-Apr-16 Thu ### ### ### ### 31,148 0 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### ### ### ### 0.0
2015-Apr-13 Mon ### ### 3.54 ### 22.0 22.0 0.0
2015-Apr-10 Fri ### ### ### ### 0 0.0
2015-Apr-09 Thu ### 3.72 ### ### ### ### 0.0
2015-Apr-08 Wed 3.56 ### 3.56 ### 89.7 89.7 0.0
2015-Apr-07 Tue 3.56 3.56 3.5 3.56 ### ### 0.3
2015-Apr-02 Thu 3.51 3.52 3.5 3.5 19,021 ### ### ### 0.3
2015-Apr-01 Wed 3.57 3.57 3.51 3.51 5,429 ### ### ### ###
2015-Mar-31 Tue 3.56 ### 3.56 3.56 68.4 68.4 0.3
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri 3.56 ### 3.56 ### ### ### 0.0
2015-Mar-26 Thu ### ### 3.52 3.56 10,077 ### ### ### 0.3
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue 3.7 3.7 ### ### 23.6 23.6 0.0
2015-Mar-23 Mon ### 3.7 3.51 3.7 15,241 54,943 88.3 88.3 0.3
2015-Mar-20 Fri ### ### ### ### 20,581 0 ### ### 0.0
2015-Mar-19 Thu 3.7 3.7 ### 3.7 6,281 ### 68.3 68.3 0.3
2015-Mar-18 Wed ### 3.7 ### 3.7 ### ### 0.3
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 347 0 72.5 72.5 0.0
2015-Mar-13 Fri ### ### ### ### 8,150 0 ### ### 0.0
2015-Mar-12 Thu 3.7 3.71 ### ### ### ### 0.0
2015-Mar-11 Wed 3.55 3.74 3.55 ### 7,275 ### 92.2 92.2 0.0
2015-Mar-10 Tue 3.7 3.74 ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 17,970 0 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 17,825 0 74.4 74.4 0.0
2015-Mar-05 Thu 3.76 3.79 3.73 3.73 16,341 61,442 ### ### ###
2015-Mar-04 Wed 3.82 3.82 3.8 3.8 ### ### ###
2015-Mar-03 Tue 3.8 3.83 3.78 3.82 82.0 82.0 0.3
2015-Mar-02 Mon 3.83 3.83 3.76 3.83 69.4 69.4 ###
2015-Feb-27 Fri 3.8 3.83 3.8 3.83 ### ### ###
2015-Feb-26 Thu 3.79 3.83 3.79 3.8 ### ### ###
2015-Feb-25 Wed 3.78 3.78 3.75 3.77 28.1 28.1 ###
2015-Feb-24 Tue 3.75 3.8 3.73 3.75 7,683 28,926 72.1 72.1 0.3
2015-Feb-23 Mon 3.72 3.8 3.72 3.73 16,544 ### 72.8 72.8 ###
2015-Feb-20 Fri ### 3.76 ### 3.72 ### ### 0.3
2015-Feb-19 Thu 3.7 3.7 3.7 3.7 4,388 ### ### ### 0.3
2015-Feb-18 Wed 3.74 3.74 3.7 3.74 ### ### 0.3
2015-Feb-17 Tue ### 3.75 ### ### 73.7 73.7 0.0
2015-Feb-16 Mon ### ### ### ### 70.6 70.6 0.0
2015-Feb-13 Fri ### ### ### ### 62.2 62.2 0.0
2015-Feb-12 Thu ### 3.71 3.55 ### 18,558 ### ### ### 0.0
2015-Feb-11 Wed 3.57 3.57 3.57 3.57 0 0.3
2015-Feb-10 Tue ### ### 3.55 3.57 21.5 21.5 0.3
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 26.2 26.2 0.0
2015-Feb-05 Thu ### 3.71 ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 24,570 0 ### ### 0.0
2015-Feb-03 Tue 3.71 3.75 3.71 3.74 8,754 32,652 ### ### 0.3
2015-Feb-02 Mon ### 3.75 ### 3.74 89.3 89.3 0.3
2015-Jan-30 Fri ### ### ### ### 79.9 79.9 0.0
2015-Jan-29 Thu 3.56 3.58 3.56 3.58 50,822 ### 71.4 71.4 0.3
2015-Jan-28 Wed 3.55 3.55 3.55 3.55 ### ### ###
2015-Jan-27 Tue 3.53 3.53 3.51 3.53 ### ### 0.3
2015-Jan-23 Fri 3.55 3.55 3.51 3.51 21.0 21.0 ###
2015-Jan-22 Thu 3.51 3.55 3.5 3.51 72.5 72.5 ###
2015-Jan-21 Wed 3.51 ### 3.51 3.51 7,272 ### 66.8 66.8 ###
2015-Jan-20 Tue 3.56 3.58 3.51 3.51 11,821 ### ### ### ###
2015-Jan-19 Mon 3.57 3.57 3.55 3.55 2,580 9,184 29.9 29.9 ###
2015-Jan-16 Fri 3.55 3.55 3.55 3.55 72.7 72.7 ###
2015-Jan-15 Thu 3.54 3.57 3.54 3.55 5,648 20,078 75.0 75.0 ###
2015-Jan-14 Wed 3.59 3.59 3.5 3.5 33,650 119,289 ### ### 0.3
2015-Jan-13 Tue 3.54 3.55 3.54 3.55 ### ### ###
2015-Jan-12 Mon 3.45 3.45 3.45 3.45 0 ###
2015-Jan-09 Fri 3.46 3.46 3.45 3.45 ### ### ###
2015-Jan-08 Thu 3.54 3.54 3.45 3.45 ### ### ###
2015-Jan-07 Wed 3.56 3.56 3.55 3.55 ### ### ###
2015-Jan-06 Tue 3.55 3.55 3.55 3.55 957 ### ### ### ###
2015-Jan-05 Mon 3.55 3.55 3.54 3.54 24.2 24.2 0.3
2015-Jan-02 Fri 3.52 3.54 3.52 3.52 ### ### ###
2014-Dec-31 Wed 3.49 3.55 3.49 3.5 24,285 85,483 ### ### 0.3
2014-Dec-30 Tue 3.5 3.5 3.49 3.49 2,270 ### ### ### ###
2014-Dec-29 Mon 3.52 3.52 3.49 3.49 14.8 14.8 ###
2014-Dec-24 Wed 3.53 3.53 3.52 3.53 ### ### 0.3
2014-Dec-23 Tue 3.58 3.58 3.53 3.53 2,942 10,458 24.0 24.0 0.3
2014-Dec-22 Mon 3.59 3.59 3.58 3.58 ### ### 0.3
2014-Dec-19 Fri 3.59 3.59 3.54 3.59 ### ### ###
2014-Dec-18 Thu 3.52 3.56 3.52 3.52 3,182 ### ### ### ###
2014-Dec-17 Wed 3.56 3.56 3.51 3.51 ### ### ###
2014-Dec-16 Tue ### ### 3.56 3.56 20.5 20.5 0.3
2014-Dec-15 Mon 3.5 3.5 3.45 3.45 ### ### ###
2014-Dec-12 Fri 3.57 ### 3.57 ### 2,285 4,078 81.4 81.4 0.0
2014-Dec-11 Thu ### ### 3.56 ### 20,259 ### ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 72.0 72.0 0.0
2014-Dec-09 Tue ### ### 3.57 3.57 34.3 34.3 0.3
2014-Dec-08 Mon 3.56 ### 3.56 ### 80.5 80.5 0.0
2014-Dec-05 Fri 3.55 3.56 3.55 3.55 6,943 24,682 ### ### ###
2014-Dec-04 Thu ### ### 3.58 3.58 ### ### 0.3
2014-Dec-03 Wed 3.59 ### 3.59 ### 66.4 66.4 0.0
2014-Dec-02 Tue ### ### 3.58 ### ### ### 0.0
2014-Dec-01 Mon 3.71 3.71 ### ### 38,255 ### 37.2 37.2 0.0
2014-Nov-28 Fri 3.74 3.74 ### 3.71 35,241 ### ### ### ###
2014-Nov-27 Thu ### 3.74 ### 3.74 44,989 84,129 ### ### 0.3
2014-Nov-26 Wed 3.7 3.7 ### ### 20,756 ### ### ### 0.0
2014-Nov-25 Tue ### 3.71 ### 3.7 167,147 310,057 ### ### 0.3
2014-Nov-24 Mon ### ### ### ### 79.8 79.8 0.0
2014-Nov-21 Fri 3.5 3.55 3.49 3.55 63,371 ### ### ### ###
2014-Nov-20 Thu 3.5 3.51 3.46 3.49 60,629 ### 36.6 36.6 ###
2014-Nov-19 Wed 3.47 3.48 3.43 3.45 159,527 ### 31.1 31.1 ###
2014-Nov-18 Tue 3.52 3.52 3.45 3.45 ### ### ###
2014-Nov-17 Mon 3.44 3.45 3.43 3.44 24,055 82,749 ### ### 0.2
2014-Nov-14 Fri 3.42 3.42 3.41 3.41 6,350 21,685 ### ### ###
2014-Nov-13 Thu 3.48 3.48 3.4 3.4 ### ### 0.2
2014-Nov-12 Wed 3.47 3.47 3.47 3.47 81.0 81.0 0.2
2014-Nov-11 Tue 3.4 3.47 3.4 3.47 ### ### 0.2
2014-Nov-10 Mon 3.46 3.5 ### 3.4 16.2 16.2 0.2
2014-Nov-07 Fri 3.45 3.5 3.45 3.45 ### ### ###
2014-Nov-06 Thu 3.43 3.45 3.4 3.4 23,456 ### 31.8 31.8 0.2
2014-Nov-05 Wed 3.44 3.44 3.43 3.43 ### ### 0.2
2014-Nov-04 Tue 3.45 3.45 3.43 3.43 ### ### 0.2
2014-Nov-03 Mon 3.45 3.45 3.45 3.45 76.8 76.8 ###
2014-Oct-31 Fri 3.45 3.45 3.44 3.45 8,750 30,143 ### ### ###
2014-Oct-30 Thu 3.46 3.49 3.45 3.45 19,377 ### 32.0 32.0 ###
2014-Oct-29 Wed 3.46 3.46 3.45 3.45 10,573 36,529 ### ### ###
2014-Oct-28 Tue 3.46 3.46 3.46 3.46 580 ### ### ### 0.2
2014-Oct-27 Mon 3.46 3.5 3.45 3.5 84.2 84.2 0.3
2014-Oct-24 Fri 3.5 3.52 3.47 3.52 75.5 75.5 ###
2014-Oct-23 Thu 3.5 3.5 3.5 3.5 572 ### 71.7 71.7 0.3
2014-Oct-22 Wed 3.47 3.57 3.47 3.47 ### ### 0.2
2014-Oct-21 Tue 3.5 3.55 3.47 3.55 7,250 25,447 ### ### ###
2014-Oct-20 Mon 3.51 3.52 3.48 3.49 23,771 ### ### ### ###
2014-Oct-17 Fri 3.42 3.5 3.42 3.42 17,723 61,321 ### ### 0.2
2014-Oct-16 Thu 3.55 3.55 3.42 3.42 ### ### 0.2
2014-Oct-15 Wed 3.46 3.52 3.46 3.49 ### ### ###
2014-Oct-14 Tue 3.46 ### 3.43 3.43 7,825 ### ### ### 0.2
2014-Oct-13 Mon 3.47 3.56 3.42 3.48 ### ### 0.2
2014-Oct-10 Fri 3.47 3.47 3.47 3.47 ### ### 0.2
2014-Oct-09 Thu 3.47 3.52 3.46 3.52 ### ### ###


<< 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 2024-04-25 20:36:41 thru 2024-04-25 20:36:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000