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

Currently Fri 24-Apr-19 11:50:05 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 3...

     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 .. Thursday 18th 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
2014-Oct-08 Wed 3.45 3.45 3.41 3.45 8,628 ### ### ### ###
2014-Oct-07 Tue 3.47 3.5 3.41 3.41 ### ### ###
2014-Oct-06 Mon 3.45 3.47 3.45 3.47 4,455 ### ### ### 0.2
2014-Oct-03 Fri 3.41 3.41 3.41 3.41 0 ###
2014-Oct-02 Thu 3.45 3.47 3.41 3.41 9,784 33,656 ### ### ###
2014-Oct-01 Wed 3.41 3.41 3.41 3.41 0 ###
2014-Sep-30 Tue 3.48 3.48 3.41 3.41 2,680 ### 16.8 16.8 ###
2014-Sep-29 Mon 3.46 3.5 3.46 3.5 18,353 ### 84.5 84.5 0.3
2014-Sep-26 Fri 3.52 3.52 3.48 3.49 22.2 22.2 ###
2014-Sep-25 Thu 3.5 3.5 3.5 3.5 74.6 74.6 0.3
2014-Sep-24 Wed 3.5 3.5 3.45 3.45 21.4 21.4 ###
2014-Sep-23 Tue 3.5 3.5 3.5 3.5 15,850 55,475 67.8 67.8 0.3
2014-Sep-22 Mon 3.5 3.5 3.5 3.5 1,092,681 3,824,383 82.7 82.7 0.3
2014-Sep-19 Fri 3.41 3.52 3.41 3.52 88.5 88.5 ###
2014-Sep-18 Thu 3.46 3.52 3.41 3.41 21.4 21.4 ###
2014-Sep-17 Wed 3.46 3.46 3.44 3.44 ### ### 0.2
2014-Sep-16 Tue 3.44 3.44 3.44 3.44 76.4 76.4 0.2
2014-Sep-15 Mon 3.43 3.44 3.43 3.43 76.5 76.5 0.2
2014-Sep-12 Fri 3.43 3.5 3.43 3.5 86.9 86.9 0.3
2014-Sep-11 Thu 3.43 3.47 3.43 3.47 ### ### 0.2
2014-Sep-10 Wed 3.44 3.44 3.43 3.43 ### ### 0.2
2014-Sep-09 Tue 3.47 3.48 3.46 3.48 10,356 ### ### ### 0.2
2014-Sep-08 Mon 3.5 3.5 3.47 3.47 13,144 ### 26.8 26.8 0.2
2014-Sep-05 Fri 3.49 3.5 3.49 3.49 78.0 78.0 ###
2014-Sep-04 Thu 3.49 3.5 3.43 3.43 15,446 53,520 ### ### 0.2
2014-Sep-03 Wed 3.48 3.49 3.42 3.42 10,652 ### 17.2 17.2 0.2
2014-Sep-02 Tue 3.5 3.5 3.45 3.45 17.3 17.3 ###
2014-Sep-01 Mon 3.45 3.5 3.43 3.5 84.9 84.9 0.3
2014-Aug-29 Fri 3.45 3.45 3.43 3.43 56,152 ### ### ### 0.2
2014-Aug-28 Thu 3.45 3.45 3.45 3.45 71.1 71.1 ###
2014-Aug-27 Wed 3.45 3.5 3.45 3.5 81.2 81.2 0.3
2014-Aug-26 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2014-Aug-25 Mon 3.45 3.45 3.45 3.45 ### ### ###
2014-Aug-22 Fri 3.4 3.42 ### 3.4 ### ### 0.2
2014-Aug-21 Thu 3.42 3.45 3.4 3.4 ### ### 0.2
2014-Aug-20 Wed 3.43 3.43 3.42 3.42 2,371 8,120 ### ### 0.2
2014-Aug-19 Tue 3.51 3.51 3.4 3.42 12.9 12.9 0.2
2014-Aug-18 Mon 3.5 3.5 3.5 3.5 4 ### ### ### 0.3
2014-Aug-15 Fri 3.4 3.51 3.4 3.5 33,980 ### ### ### 0.3
2014-Aug-14 Thu 3.55 3.55 3.42 3.49 ### ### ###
2014-Aug-13 Wed 3.5 3.55 3.5 3.55 ### ### ###
2014-Aug-12 Tue 3.48 3.5 3.42 3.5 ### ### 0.3
2014-Aug-11 Mon 3.47 3.48 3.47 3.48 75.2 75.2 0.2
2014-Aug-08 Fri 3.45 3.45 3.42 3.42 33.6 33.6 0.2
2014-Aug-07 Thu 3.45 3.45 3.45 3.45 544 1,876 ### ### ###
2014-Aug-06 Wed 3.45 3.45 3.45 3.45 ### ### ###
2014-Aug-05 Tue 3.45 3.45 3.45 3.45 79.1 79.1 ###
2014-Aug-04 Mon 3.45 3.52 3.45 3.45 ### ### ###
2014-Aug-01 Fri 3.44 3.48 3.4 3.45 6,947 ### ### ### ###
2014-Jul-31 Thu 3.47 3.47 3.43 3.44 5,254 18,126 ### ### 0.2
2014-Jul-30 Wed 3.47 3.48 3.47 3.47 29,344 101,970 ### ### 0.2
2014-Jul-29 Tue 3.46 3.52 3.46 3.48 29,653 103,488 ### ### 0.2
2014-Jul-28 Mon 3.48 3.48 3.42 3.46 52,250 ### ### ### 0.2
2014-Jul-25 Fri 3.49 3.5 3.48 3.48 29,579 ### ### ### 0.2
2014-Jul-24 Thu 3.56 3.56 3.48 3.48 3,185 ### 15.5 15.5 0.2
2014-Jul-23 Wed 3.56 3.56 3.56 3.56 0 0.3
2014-Jul-22 Tue 3.52 3.57 3.52 3.56 ### ### 0.3
2014-Jul-21 Mon 3.55 3.56 3.53 3.53 20,528 72,771 ### ### 0.3
2014-Jul-18 Fri 3.48 3.5 3.46 3.46 2,973 10,346 ### ### 0.2
2014-Jul-17 Thu ### 3.59 ### 3.48 38,972 69,954 ### ### 0.2
2014-Jul-16 Wed 3.42 3.47 3.4 3.45 78.8 78.8 ###
2014-Jul-15 Tue 3.5 3.52 3.41 3.41 36,457 126,323 ### ### ###
2014-Jul-14 Mon 3.52 3.52 3.52 3.52 72.3 72.3 ###
2014-Jul-11 Fri ### ### 3.49 3.52 19,383 33,823 ### ### ###
2014-Jul-10 Thu 3.53 3.72 3.53 3.72 93.3 93.3 0.3
2014-Jul-09 Wed 3.51 3.53 3.51 3.53 ### ### 0.3
2014-Jul-08 Tue 3.5 3.51 3.5 3.51 ### ### ###
2014-Jul-07 Mon 3.41 3.5 3.41 3.5 18,277 63,147 ### ### 0.3
2014-Jul-04 Fri 3.58 3.58 3.4 3.41 6.0 6.0 ###
2014-Jul-03 Thu 3.51 3.58 3.51 3.58 81.0 81.0 0.3
2014-Jul-02 Wed 3.56 3.57 3.56 3.57 527 1,878 70.3 70.3 0.3
2014-Jul-01 Tue ### 3.54 ### 3.53 ### ### 0.3
2014-Jun-30 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2014-Jun-27 Fri 3.41 3.42 3.4 3.42 8,646 29,482 76.5 76.5 0.2
2014-Jun-26 Thu 3.42 3.42 3.41 3.41 3,471 11,853 ### ### ###
2014-Jun-25 Wed 3.42 3.42 3.4 3.41 27.4 27.4 ###
2014-Jun-24 Tue 3.4 3.42 3.4 3.41 ### ### ###
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### 52,840 0 ### ### 0.0
2014-Jun-19 Thu ### 3.4 ### ### 17.1 17.1 0.0
2014-Jun-18 Wed 3.42 3.48 ### ### 16,347 28,443 ### ### 0.0
2014-Jun-17 Tue 3.42 3.43 3.4 3.4 ### ### 0.2
2014-Jun-16 Mon 3.52 3.52 3.41 3.41 16,322 56,555 12.0 12.0 ###
2014-Jun-13 Fri 3.56 3.56 3.56 3.56 2,147 7,643 72.5 72.5 0.3
2014-Jun-12 Thu 3.4 3.57 3.4 3.52 ### ### ###
2014-Jun-11 Wed 3.46 3.58 3.41 3.41 19.9 19.9 ###
2014-Jun-10 Tue 3.58 3.58 3.46 3.46 24,450 ### 12.8 12.8 0.2
2014-Jun-06 Fri ### 3.7 ### ### 66.1 66.1 0.0
2014-Jun-05 Thu 3.83 3.83 3.51 3.56 4.8 4.8 0.3
2014-Jun-04 Wed 3.85 3.85 ### ### 5.2 5.2 0.0
2014-Jun-03 Tue ### ### 3.86 ### ### ### 0.0
2014-Jun-02 Mon 3.88 ### 3.86 ### ### ### 0.0
2014-May-30 Fri ### ### 3.87 3.88 39,478 76,389 ### ### 0.3
2014-May-29 Thu ### ### ### ### 72,645 0 ### ### 0.0
2014-May-28 Wed 3.89 4 3.89 ### 85.4 85.4 0.0
2014-May-27 Tue 3.88 ### 3.85 3.89 139,727 268,974 77.9 77.9 0.3
2014-May-26 Mon 3.73 3.89 3.73 3.89 60,627 230,988 ### ### 0.3
2014-May-23 Fri ### 3.76 ### 3.7 ### ### 0.3
2014-May-22 Thu ### ### ### ### 40,578 0 67.2 67.2 0.0
2014-May-21 Wed 3.7 3.7 ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 27,671 0 87.0 87.0 0.0
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri ### ### 3.59 ### 111,053 199,340 ### ### 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed 3.55 3.59 3.53 3.59 35,945 ### ### ### ###
2014-May-13 Tue ### ### 3.55 3.55 17,578 ### 19.8 19.8 ###
2014-May-12 Mon ### ### 3.51 3.51 16.8 16.8 ###
2014-May-09 Fri 3.59 ### 3.5 ### 69,123 ### 75.9 75.9 0.0
2014-May-08 Thu 3.43 ### 3.4 ### ### ### 0.0
2014-May-07 Wed ### 3.43 ### 3.43 15,883 ### 86.2 86.2 0.2
2014-May-06 Tue ### ### ### ### 9,675 0 26.9 26.9 0.0
2014-May-05 Mon 3.4 3.4 ### ### 21,155 ### 23.2 23.2 0.0
2014-May-02 Fri 3.43 3.43 ### ### 7,988 ### 21.0 21.0 0.0
2014-May-01 Thu 3.42 3.42 3.42 3.42 81.8 81.8 0.2
2014-Apr-30 Wed 3.43 3.44 ### ### ### ### 0.0
2014-Apr-29 Tue 3.41 3.43 3.4 3.4 ### ### 0.2
2014-Apr-28 Mon ### 3.41 ### 3.4 78.5 78.5 0.2
2014-Apr-24 Thu ### 3.4 ### 3.4 90.0 90.0 0.2
2014-Apr-23 Wed ### 3.4 3.28 ### ### ### 0.0
2014-Apr-22 Tue ### 3.4 ### 3.4 ### ### 0.2
2014-Apr-17 Thu 3.4 3.4 3.4 3.4 0 0.2
2014-Apr-16 Wed ### 3.4 ### 3.4 ### ### 0.2
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 9,474 0 80.5 80.5 0.0
2014-Apr-11 Fri ### ### ### ### 0 0.0
2014-Apr-10 Thu ### ### ### ### 10,289 0 80.9 80.9 0.0
2014-Apr-09 Wed ### ### ### ### 2,873 0 ### ### 0.0
2014-Apr-08 Tue ### 3.4 ### 3.4 ### ### 0.2
2014-Apr-07 Mon ### ### ### ### 11,325 0 ### ### 0.0
2014-Apr-04 Fri ### 3.4 ### 3.4 ### ### 0.2
2014-Apr-03 Thu ### ### 3.29 3.29 25.2 25.2 ###
2014-Apr-02 Wed ### ### ### ### 75.8 75.8 0.0
2014-Apr-01 Tue ### ### 3.26 3.26 4,027 ### 14.6 14.6 0.2
2014-Mar-31 Mon ### ### ### ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 79.6 79.6 0.0
2014-Mar-27 Thu ### ### ### ### 6,523 0 75.2 75.2 0.0
2014-Mar-26 Wed ### ### 3.24 ### ### ### 0.0
2014-Mar-25 Tue ### ### ### ### 0 0.0
2014-Mar-24 Mon 3.27 ### 3.27 ### ### ### 0.0
2014-Mar-21 Fri ### ### ### ### 75.7 75.7 0.0
2014-Mar-20 Thu ### ### ### ### 79.9 79.9 0.0
2014-Mar-19 Wed 3.2 3.28 ### 3.28 87.2 87.2 0.2
2014-Mar-18 Tue 3.23 3.25 3.2 3.22 54,452 ### 31.6 31.6 0.2
2014-Mar-17 Mon 3.24 3.25 3.24 3.24 ### ### ###
2014-Mar-14 Fri ### ### ### ### 87.0 87.0 0.0
2014-Mar-13 Thu ### ### ### ### 11,020 0 ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 74.0 74.0 0.0
2014-Mar-11 Tue ### 3.22 ### 3.22 30,943 ### ### ### 0.2
2014-Mar-10 Mon ### ### ### ### 73.5 73.5 0.0
2014-Mar-07 Fri ### ### ### ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed ### ### ### ### 122,745 0 83.1 83.1 0.0
2014-Mar-04 Tue ### ### ### ### 19,046 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 18,945 0 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 40,622 0 13.1 13.1 0.0
2014-Feb-26 Wed 3.23 3.23 ### ### 20,846 ### 16.1 16.1 0.0
2014-Feb-25 Tue 3.25 3.25 3.23 3.24 24,323 ### 36.1 36.1 ###
2014-Feb-24 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2014-Feb-21 Fri 3.27 3.27 3.25 3.25 ### ### 0.2
2014-Feb-20 Thu 3.26 3.26 3.25 3.25 ### ### 0.2
2014-Feb-19 Wed ### ### 3.25 3.25 45,352 ### 22.0 22.0 0.2
2014-Feb-18 Tue ### ### 3.25 3.25 22.5 22.5 0.2
2014-Feb-17 Mon 3.29 ### 3.28 ### 13,780 ### 74.7 74.7 0.0
2014-Feb-14 Fri 3.2 3.29 ### 3.24 23,881 39,284 ### ### ###
2014-Feb-13 Thu 3.29 3.29 3.29 3.29 0 ###
2014-Feb-12 Wed 3.29 3.29 3.29 3.29 123 ### 65.1 65.1 ###
2014-Feb-11 Tue 3.28 ### 3.28 ### 81.1 81.1 0.0
2014-Feb-10 Mon ### ### ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 5,652 0 63.1 63.1 0.0
2014-Feb-06 Thu 3.25 ### 3.25 ### 24,480 39,780 ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 0 0.0
2014-Feb-04 Tue 3.28 ### 3.25 ### 22,372 36,354 80.1 80.1 0.0
2014-Feb-03 Mon 3.26 3.28 3.25 3.28 8,654 28,255 77.5 77.5 0.2
2014-Jan-31 Fri 3.27 3.29 3.26 3.28 ### ### 0.2
2014-Jan-30 Thu 3.28 ### 3.26 3.29 20,251 ### 74.2 74.2 ###
2014-Jan-29 Wed 3.27 3.27 3.27 3.27 69.1 69.1 ###
2014-Jan-28 Tue 3.26 3.28 3.26 3.26 75.8 75.8 0.2
2014-Jan-24 Fri 3.26 3.29 3.26 3.26 71.3 71.3 0.2
2014-Jan-23 Thu 3.26 3.29 3.26 3.29 83.7 83.7 ###
2014-Jan-22 Wed 3.26 ### 3.26 3.29 82.4 82.4 ###
2014-Jan-21 Tue 3.29 3.29 3.26 3.26 ### ### 0.2
2014-Jan-20 Mon ### ### 3.29 3.29 10,181 16,747 ### ### ###
2014-Jan-17 Fri ### ### 3.25 ### 34,622 ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 63.1 63.1 0.0
2014-Jan-15 Wed ### ### ### ### 8,280 0 ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 33.0 33.0 0.0
2014-Jan-13 Mon ### ### ### ### 21,729 0 79.5 79.5 0.0
2014-Jan-10 Fri ### ### ### ### 30,284 0 74.8 74.8 0.0
2014-Jan-09 Thu ### ### ### ### 10,253 0 ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 188 0 ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 11,358 0 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 22,354 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 25,744 0 ### ### 0.0
2014-Jan-02 Thu 3.25 ### 3.25 ### 27,487 ### 86.6 86.6 0.0
2013-Dec-31 Tue 3.2 3.25 3.2 3.25 5,928 ### 83.6 83.6 0.2
2013-Dec-30 Mon 3.25 3.25 3.25 3.25 450 ### ### ### 0.2
2013-Dec-27 Fri ### ### 3.25 3.25 8.6 8.6 0.2
2013-Dec-24 Tue 3.25 ### 3.25 ### 8,844 14,371 ### ### 0.0
2013-Dec-23 Mon 3.29 ### 3.29 ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 63.4 63.4 0.0
2013-Dec-19 Thu 3.23 ### 3.23 ### 10,388 16,776 ### ### 0.0
2013-Dec-18 Wed ### 3.25 ### 3.23 93.2 93.2 ###
2013-Dec-17 Tue ### ### ### ### 0 0.0
2013-Dec-16 Mon 3.25 3.25 ### ### ### ### 0.0
2013-Dec-13 Fri ### ### 3.21 3.25 ### ### 0.2
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 43,353 0 ### ### 0.0
2013-Dec-09 Mon ### ### 3.28 ### 23,659 ### 78.6 78.6 0.0
2013-Dec-06 Fri ### ### 3.29 ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 8,170 0 ### ### 0.0
2013-Dec-04 Wed ### ### 3.27 ### 76.1 76.1 0.0
2013-Dec-03 Tue ### ### ### ### 32.3 32.3 0.0
2013-Dec-02 Mon ### 3.4 ### ### 52,185 ### ### ### 0.0
2013-Nov-29 Fri ### 3.4 ### 3.4 80.1 80.1 0.2
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed ### ### ### ### 46,827 0 ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 3,941 0 74.4 74.4 0.0
2013-Nov-25 Mon ### 3.4 ### 3.4 10,584 ### 91.2 91.2 0.2
2013-Nov-22 Fri ### 3.49 ### 3.49 88.6 88.6 ###
2013-Nov-21 Thu ### 3.42 ### ### 4,356 7,448 80.4 80.4 0.0
2013-Nov-20 Wed ### 3.4 ### ### 78.8 78.8 0.0
2013-Nov-19 Tue 3.26 ### 3.26 ### ### ### 0.0
2013-Nov-18 Mon ### ### 3.2 3.21 8,788 ### ### ### ###
2013-Nov-15 Fri 3.25 3.25 3.25 3.25 63.1 63.1 0.2
2013-Nov-14 Thu 3.25 3.25 3.24 3.24 ### ### ###
2013-Nov-13 Wed 3.24 3.24 3.24 3.24 ### ### ###
2013-Nov-12 Tue 3.21 3.28 ### 3.2 ### ### 0.2
2013-Nov-11 Mon 3.21 3.21 ### ### 16,028 25,724 ### ### 0.0
2013-Nov-08 Fri 3.25 3.28 3.2 3.2 ### ### 0.2
2013-Nov-07 Thu 3.25 ### 3.25 ### 5,346 8,687 86.2 86.2 0.0
2013-Nov-06 Wed ### 3.21 ### 3.21 81.4 81.4 ###
2013-Nov-05 Tue 3.21 3.21 ### ### 10,444 ### ### ### 0.0
2013-Nov-04 Mon 3.2 3.21 ### 3.21 ### ### ###
2013-Nov-01 Fri 3.21 ### 3.2 3.21 11,428 18,284 78.1 78.1 ###
2013-Oct-31 Thu ### ### 3.2 3.21 13.0 13.0 ###
2013-Oct-30 Wed ### ### ### ### 22,085 0 ### ### 0.0
2013-Oct-29 Tue 3.42 3.42 ### ### ### ### 0.0
2013-Oct-28 Mon ### 3.4 ### 3.4 40,452 ### ### ### 0.2
2013-Oct-25 Fri ### ### 3.29 3.29 15,970 26,270 ### ### ###
2013-Oct-24 Thu 3.27 3.28 3.27 3.28 ### ### 0.2
2013-Oct-23 Wed ### ### ### 3.27 ### ### ###
2013-Oct-22 Tue 3.27 ### ### ### 214,240 0 ### ### 0.0
2013-Oct-21 Mon 3.5 3.55 3.4 3.49 15,656 ### ### ### ###
2013-Oct-18 Fri ### 3.55 ### 3.53 33,542 ### ### ### 0.3
2013-Oct-17 Thu 3.44 3.53 ### ### 8,172 14,423 ### ### 0.0
2013-Oct-16 Wed 3.45 3.45 3.4 3.4 19.9 19.9 0.2
2013-Oct-15 Tue 3.5 3.54 3.45 3.45 19,488 ### 16.2 16.2 ###
2013-Oct-14 Mon 3.5 3.5 3.45 3.45 ### ### ###
2013-Oct-11 Fri 3.45 3.49 3.45 3.49 ### ### ###
2013-Oct-10 Thu 3.47 3.49 3.4 3.4 16.4 16.4 0.2
2013-Oct-09 Wed 3.48 3.48 3.4 3.41 14.7 14.7 ###
2013-Oct-08 Tue 3.4 3.49 3.4 3.41 ### ### ###
2013-Oct-07 Mon ### 3.42 3.26 ### 81,676 ### ### ### 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### ### ### 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 47,220 0 32.8 32.8 0.0
2013-Sep-30 Mon ### ### ### ### 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 16,629 0 67.8 67.8 0.0
2013-Sep-25 Wed ### ### ### ### 63.8 63.8 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### 3.41 ### ### 12,757 21,750 ### ### 0.0
2013-Sep-20 Fri ### 3.4 ### ### 14,189 24,121 ### ### 0.0
2013-Sep-19 Thu ### 3.41 ### ### ### ### 0.0
2013-Sep-18 Wed 3.44 3.44 ### ### ### ### 0.0
2013-Sep-17 Tue 3.45 3.47 3.43 3.46 19,659 67,823 74.2 74.2 0.2
2013-Sep-16 Mon 3.47 3.48 ### 3.4 18.0 18.0 0.2
2013-Sep-13 Fri 3.4 3.41 3.4 3.4 17,356 ### ### ### 0.2
2013-Sep-12 Thu 3.47 3.47 3.4 3.4 17.6 17.6 0.2
2013-Sep-11 Wed 3.42 3.47 3.42 3.47 22,573 ### ### ### 0.2
2013-Sep-10 Tue ### 3.46 ### 3.42 21,172 36,627 ### ### 0.2
2013-Sep-09 Mon ### ### ### ### 6,459 0 21.0 21.0 0.0
2013-Sep-06 Fri ### ### ### ### 20.7 20.7 0.0
2013-Sep-05 Thu ### ### ### ### 10,945 0 74.7 74.7 0.0
2013-Sep-04 Wed 3.45 3.47 ### ### 15.4 15.4 0.0
2013-Sep-03 Tue 3.4 3.45 3.4 3.45 16,643 ### 79.1 79.1 ###
2013-Sep-02 Mon ### 3.41 ### ### 8,276 ### 20.6 20.6 0.0
2013-Aug-30 Fri ### ### ### ### ### ### 0.0
2013-Aug-29 Thu 3.4 3.4 ### 3.4 73.5 73.5 0.2
2013-Aug-28 Wed ### 3.4 ### ### ### ### 0.0
2013-Aug-27 Tue 3.43 3.43 3.41 3.42 2,070 7,079 ### ### 0.2
2013-Aug-26 Mon ### 3.45 ### 3.43 ### ### 0.2
2013-Aug-23 Fri ### 3.41 ### ### ### ### 0.0
2013-Aug-22 Thu ### ### ### ### ### ### 0.0
2013-Aug-21 Wed 3.4 3.4 ### ### ### ### 0.0
2013-Aug-20 Tue 3.4 3.4 ### ### 2,023 ### ### ### 0.0
2013-Aug-19 Mon ### 3.4 ### 3.4 ### ### 0.2
2013-Aug-16 Fri ### ### ### ### ### ### 0.0
2013-Aug-15 Thu ### ### ### ### 70.0 70.0 0.0
2013-Aug-14 Wed ### ### ### ### ### ### 0.0
2013-Aug-13 Tue ### ### ### ### 92,871 0 69.0 69.0 0.0
2013-Aug-12 Mon ### ### ### ### 17,276 0 17.3 17.3 0.0
2013-Aug-09 Fri ### ### ### ### 58,622 0 ### ### 0.0
2013-Aug-08 Thu ### ### ### ### 67.8 67.8 0.0
2013-Aug-07 Wed ### ### ### ### 22,485 0 43.3 43.3 0.0
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon 3.27 ### 3.27 ### 90.0 90.0 0.0
2013-Aug-02 Fri ### ### 3.27 3.27 66,225 108,277 24.5 24.5 ###
2013-Aug-01 Thu 3.22 ### 3.22 ### 10,486 16,882 ### ### 0.0
2013-Jul-31 Wed ### ### 3.22 3.22 25,456 40,984 ### ### 0.2
2013-Jul-30 Tue ### ### 3.26 ### 70.8 70.8 0.0
2013-Jul-29 Mon 3.2 ### 3.2 ### 14,151 22,641 90.0 90.0 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 17.1 17.1 0.0
2013-Jul-24 Wed 3.26 3.26 3.2 3.2 17.1 17.1 0.2
2013-Jul-23 Tue 3.27 ### ### ### 21,878 0 ### ### 0.0
2013-Jul-22 Mon 3.26 ### 3.24 3.27 16,624 ### 72.6 72.6 ###
2013-Jul-19 Fri 3.26 ### 3.21 3.21 10,920 17,526 19.3 19.3 ###
2013-Jul-18 Thu 3.28 ### 3.24 3.25 25.4 25.4 0.2
2013-Jul-17 Wed 3.27 ### 3.27 3.28 70.7 70.7 0.2
2013-Jul-16 Tue 3.28 3.28 3.24 3.25 16,245 52,958 ### ### 0.2
2013-Jul-15 Mon 3.28 3.28 3.21 3.27 ### ### ###
2013-Jul-12 Fri 3.26 3.27 3.2 3.21 22,928 74,172 18.2 18.2 ###
2013-Jul-11 Thu 3.25 3.25 3.22 3.25 7,372 23,848 ### ### 0.2
2013-Jul-10 Wed ### 3.22 ### 3.22 82.3 82.3 0.2
2013-Jul-09 Tue ### ### ### ### 290,088 0 ### ### 0.0
2013-Jul-08 Mon 3.24 3.24 ### ### 8,473 13,726 15.7 15.7 0.0
2013-Jul-05 Fri 3.2 3.25 ### 3.25 ### ### 0.2
2013-Jul-04 Thu 3.24 3.27 ### 3.25 10,247 16,753 ### ### 0.2
2013-Jul-03 Wed 3.25 3.25 ### ### 7,452 ### ### ### 0.0
2013-Jul-02 Tue 3.2 3.26 ### 3.25 69.6 69.6 0.2
2013-Jul-01 Mon ### 3.25 ### 3.2 4,942 ### 88.5 88.5 0.2
2013-Jun-28 Fri ### ### 3 ### ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 20.2 20.2 0.0
2013-Jun-26 Wed ### ### ### ### 7,843 0 ### ### 0.0
2013-Jun-25 Tue ### 3.2 3 3.2 36,621 113,525 ### ### 0.2
2013-Jun-24 Mon 3.2 3.2 ### ### 25.7 25.7 0.0
2013-Jun-21 Fri 3.2 3.24 3 3.24 72.7 72.7 ###
2013-Jun-20 Thu 3.28 ### 3.25 3.25 28,651 46,557 32.5 32.5 0.2
2013-Jun-19 Wed 3.25 ### 3.25 ### 4,675 ### ### ### 0.0
2013-Jun-18 Tue ### ### ### ### 18.5 18.5 0.0
2013-Jun-17 Mon ### 3.4 ### ### 56,541 ### 81.6 81.6 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu 3.27 ### 3.2 ### 82.8 82.8 0.0
2013-Jun-12 Wed 3.25 3.25 3.2 3.25 73.8 73.8 0.2
2013-Jun-11 Tue 3.25 ### 3.25 3.27 50,988 82,855 ### ### ###
2013-Jun-07 Fri ### 3.2 ### 3.2 8,188 ### 80.9 80.9 0.2
2013-Jun-06 Thu ### ### ### ### 76.6 76.6 0.0
2013-Jun-05 Wed 3.23 3.23 ### ### ### ### 0.0
2013-Jun-04 Tue ### ### ### ### ### ### 0.0
2013-Jun-03 Mon 3.22 ### 3.22 3.27 ### ### ###
2013-May-31 Fri ### ### 3.27 ### ### ### 0.0
2013-May-30 Thu ### ### ### 3.28 ### ### 0.2
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### ### ### 72.4 72.4 0.0
2013-May-27 Mon ### ### ### ### 5,250 0 34.3 34.3 0.0
2013-May-24 Fri ### ### ### ### 85,587 0 ### ### 0.0
2013-May-23 Thu ### ### ### ### 124,384 0 91.5 91.5 0.0
2013-May-22 Wed 2.83 ### 2.81 ### ### ### 0.0
2013-May-21 Tue 2.8 2.87 2.79 2.81 ### ### ###
2013-May-20 Mon 2.85 2.85 2.79 2.8 24.1 24.1 0.2
2013-May-17 Fri 2.86 2.86 2.81 2.86 72.6 72.6 0.2
2013-May-16 Thu ### ### 2.83 ### 80.5 80.5 0.0
2013-May-15 Wed 2.86 ### 2.86 ### 93.6 93.6 0.0
2013-May-14 Tue 2.88 2.89 2.85 2.86 34,842 ### 26.4 26.4 0.2
2013-May-13 Mon ### ### 2.87 2.88 9,887 14,187 29.9 29.9 0.2
2013-May-10 Fri ### ### ### ### ### ### 0.0
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 30,825 0 14.7 14.7 0.0
2013-May-07 Tue ### ### 2.89 ### 70,949 102,521 ### ### 0.0
2013-May-06 Mon ### 3 2.89 ### ### ### 0.0
2013-May-03 Fri 2.88 ### 2.86 ### ### ### 0.0
2013-May-02 Thu 2.75 2.85 2.75 2.85 ### ### ###
2013-May-01 Wed 2.75 2.75 2.75 2.75 75.7 75.7 ###
2013-Apr-30 Tue 2.74 2.8 2.74 2.74 55,128 ### 69.1 69.1 0.2
2013-Apr-29 Mon 2.74 2.74 2.71 2.72 ### ### 0.2
2013-Apr-26 Fri 2.75 2.75 2.72 2.75 8,483 ### 69.1 69.1 ###
2013-Apr-24 Wed 2.75 2.76 2.73 2.75 28,446 78,084 63.9 63.9 ###
2013-Apr-23 Tue ### ### 2.75 2.75 ### ### ###
2013-Apr-22 Mon 2.88 ### 2.85 2.85 24.1 24.1 ###
2013-Apr-19 Fri ### ### 2.85 2.85 8,040 11,457 14.6 14.6 ###
2013-Apr-18 Thu ### ### 2.86 2.86 40,645 58,122 37.2 37.2 0.2
2013-Apr-17 Wed ### ### ### ### 12,249 0 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 63,681 0 ### ### 0.0
2013-Apr-15 Mon ### 3 ### ### 92.6 92.6 0.0
2013-Apr-12 Fri 2.89 3 2.87 ### 48,783 143,178 77.9 77.9 0.0
2013-Apr-11 Thu ### ### 2.88 2.88 ### ### 0.2
2013-Apr-10 Wed 2.88 ### 2.85 ### 88,749 ### 73.4 73.4 0.0
2013-Apr-09 Tue ### ### 2.8 ### 91,449 128,028 11.6 11.6 0.0
2013-Apr-08 Mon ### ### ### ### 178,474 0 6.2 6.2 0.0
2013-Apr-05 Fri 3.25 ### 3.25 ### ### ### 0.0
2013-Apr-04 Thu ### ### 3.21 3.25 27,679 44,424 ### ### 0.2
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### ### ### ### 23.2 23.2 0.0
2013-Mar-28 Thu ### ### 3.26 ### 71.8 71.8 0.0
2013-Mar-27 Wed ### ### ### ### 4,152 0 ### ### 0.0
2013-Mar-26 Tue ### 3.4 ### 3.4 73.8 73.8 0.2
2013-Mar-25 Mon ### ### ### ### ### ### 0.0
2013-Mar-22 Fri ### ### ### ### 4,420 0 ### ### 0.0
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue ### 3.4 ### ### ### ### 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### 3.4 ### 3.4 ### ### 0.2
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed 3.4 3.4 ### ### 23,240 ### 20.6 20.6 0.0
2013-Mar-12 Tue ### 3.4 ### ### 39.4 39.4 0.0
2013-Mar-11 Mon 3.4 3.4 ### 3.4 ### ### 0.2
2013-Mar-08 Fri ### 3.4 ### 3.4 ### ### 0.2
2013-Mar-07 Thu ### 3.4 ### ### 74.3 74.3 0.0
2013-Mar-06 Wed ### 3.4 ### 3.4 8,250 14,025 77.3 77.3 0.2
2013-Mar-05 Tue ### 3.4 ### 3.4 ### ### 0.2
2013-Mar-04 Mon ### 3.4 ### 3.4 38,420 ### ### ### 0.2
2013-Mar-01 Fri 3.4 3.4 ### ### 21.9 21.9 0.0
2013-Feb-28 Thu ### 3.4 ### 3.4 67,179 ### ### ### 0.2
2013-Feb-27 Wed ### 3.4 ### 3.4 22,340 37,978 ### ### 0.2
2013-Feb-26 Tue 3.4 3.4 ### ### 27.2 27.2 0.0
2013-Feb-25 Mon ### 3.4 ### 3.4 ### ### 0.2
2013-Feb-22 Fri ### 3.4 ### 3.4 ### ### 0.2
2013-Feb-21 Thu ### 3.4 ### 3.4 ### ### 0.2
2013-Feb-20 Wed ### ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon 3.4 3.4 ### ### 6,050 10,285 ### ### 0.0
2013-Feb-15 Fri ### 3.4 ### 3.4 72.5 72.5 0.2
2013-Feb-14 Thu 3.4 3.4 ### ### 13,120 ### ### ### 0.0
2013-Feb-13 Wed 3.4 3.4 3.4 3.4 19,952 ### ### ### 0.2
2013-Feb-12 Tue ### ### ### ### 6,580 0 71.8 71.8 0.0
2013-Feb-11 Mon 3.42 3.43 ### ### 32,829 ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu 3.41 3.42 ### ### 15,544 26,580 16.4 16.4 0.0
2013-Feb-06 Wed ### 3.46 ### ### 27.5 27.5 0.0
2013-Feb-05 Tue ### ### ### ### 10,826 0 ### ### 0.0
2013-Feb-04 Mon 3.27 ### 3.26 ### 87.8 87.8 0.0
2013-Feb-01 Fri 3.27 3.28 3.26 3.27 64.8 64.8 ###
2013-Jan-31 Thu ### ### 3.27 ### 37,626 ### ### ### 0.0
2013-Jan-30 Wed ### ### ### ### 24.0 24.0 0.0
2013-Jan-29 Tue ### ### ### ### 22,259 0 26.2 26.2 0.0
2013-Jan-25 Fri ### ### ### ### 56,981 0 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 5,678 0 69.1 69.1 0.0
2013-Jan-23 Wed 3.29 ### 3.28 ### 69,828 ### 81.1 81.1 0.0
2013-Jan-22 Tue ### ### ### ### 12,487 0 78.3 78.3 0.0
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri 3.26 ### 3.26 ### 18,285 ### 86.5 86.5 0.0
2013-Jan-17 Thu ### ### 3.29 3.29 32.4 32.4 ###
2013-Jan-16 Wed ### ### 3.22 ### 15.4 15.4 0.0
2013-Jan-15 Tue ### ### 3.27 3.27 28,380 ### 15.4 15.4 ###
2013-Jan-14 Mon ### ### ### ### 1,982 0 73.2 73.2 0.0
2013-Jan-11 Fri ### ### ### ### 83.8 83.8 0.0
2013-Jan-10 Thu 3.25 3.27 3.25 3.27 ### ### ###
2013-Jan-09 Wed 3.29 3.29 3.25 3.25 14,345 ### ### ### 0.2
2013-Jan-08 Tue ### ### 3.29 3.29 12,220 ### 29.7 29.7 ###
2013-Jan-07 Mon ### ### 3.28 ### 17,524 ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 25.2 25.2 0.0
2013-Jan-03 Thu ### ### ### ### 64.9 64.9 0.0
2013-Jan-02 Wed ### ### ### ### 11.7 11.7 0.0
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 0 0.0
2012-Dec-27 Thu ### ### ### ### ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 158 0 71.1 71.1 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu ### 3.4 ### ### 19,350 ### ### ### 0.0
2012-Dec-19 Wed 3.4 3.4 ### ### 75,276 ### ### ### 0.0
2012-Dec-18 Tue ### ### ### ### ### ### 0.0
2012-Dec-17 Mon 3.28 ### 3.28 ### 29,244 ### 90.8 90.8 0.0
2012-Dec-14 Fri ### ### 3.28 3.28 ### ### 0.2
2012-Dec-13 Thu ### ### ### ### 10,979 0 ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 81.0 81.0 0.0
2012-Dec-11 Tue ### ### ### ### 21,984 0 69.2 69.2 0.0
2012-Dec-10 Mon ### ### ### ### 24,628 0 74.7 74.7 0.0
2012-Dec-07 Fri ### ### ### ### 81.8 81.8 0.0
2012-Dec-06 Thu 3.27 3.27 3.24 3.27 ### ### ###
2012-Dec-05 Wed 3.29 ### 3.27 3.28 26.8 26.8 0.2
2012-Dec-04 Tue ### ### ### ### 5,244 0 ### ### 0.0
2012-Dec-03 Mon 3.22 ### 3.22 ### 28,857 46,459 92.7 92.7 0.0
2012-Nov-30 Fri 3.22 ### 3.22 3.22 23,848 ### 64.7 64.7 0.2
2012-Nov-29 Thu ### ### 3.21 3.22 8,251 13,242 11.0 11.0 0.2
2012-Nov-28 Wed ### ### ### ### 27,150 0 77.9 77.9 0.0
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### 3.4 3.24 3.4 ### ### 0.2
2012-Nov-23 Fri ### 3.43 ### ### ### ### 0.0
2012-Nov-22 Thu 3.28 ### 3.28 ### 82.3 82.3 0.0
2012-Nov-21 Wed 3.22 ### 3.22 3.29 27,420 44,146 ### ### ###
2012-Nov-20 Tue ### 3.24 ### 3.2 32,552 ### ### ### 0.2
2012-Nov-19 Mon ### ### ### ### 3,941 0 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 1,780 0 79.8 79.8 0.0
2012-Nov-15 Thu ### ### ### ### 11,954 0 75.1 75.1 0.0
2012-Nov-14 Wed ### 3.2 ### ### ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 82.3 82.3 0.0
2012-Nov-12 Mon ### ### ### ### 16,142 0 ### ### 0.0
2012-Nov-09 Fri 3.21 3.21 ### ### 16.3 16.3 0.0
2012-Nov-08 Thu ### ### ### ### 20.7 20.7 0.0
2012-Nov-07 Wed ### ### 3 ### 125,083 187,624 85.1 85.1 0.0
2012-Nov-06 Tue ### 3.2 ### ### 11.3 11.3 0.0
2012-Nov-05 Mon 3.24 3.26 ### ### ### ### 0.0
2012-Nov-02 Fri 3.27 3.27 3.22 3.22 21,971 ### 18.9 18.9 0.2
2012-Nov-01 Thu 3.24 ### 3.24 3.25 ### ### 0.2
2012-Oct-31 Wed ### ### 3.23 3.24 16.1 16.1 ###
2012-Oct-30 Tue ### ### 3.26 ### 14,574 23,755 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### ### ### 0.0
2012-Oct-26 Fri ### ### ### ### 20,551 0 ### ### 0.0
2012-Oct-25 Thu 3.25 ### 3.23 ### ### ### 0.0
2012-Oct-24 Wed ### ### 3.24 ### 9,543 15,459 13.8 13.8 0.0
2012-Oct-23 Tue 3.41 3.43 ### ### 15,647 ### 19.1 19.1 0.0
2012-Oct-22 Mon 3.22 ### 3.21 ### 6,870 11,026 ### ### 0.0
2012-Oct-19 Fri ### ### 3.22 3.22 ### ### 0.2
2012-Oct-18 Thu ### ### ### ### 2,043 0 ### ### 0.0
2012-Oct-17 Wed ### ### 3.28 ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 5,047 0 74.2 74.2 0.0
2012-Oct-15 Mon ### ### 3.27 ### 30,627 50,075 ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 4,828 0 67.4 67.4 0.0
2012-Oct-11 Thu 3.42 3.42 ### ### 12,256 20,957 ### ### 0.0
2012-Oct-10 Wed 3.41 3.44 ### 3.44 43,522 74,857 77.2 77.2 0.2
2012-Oct-09 Tue 3.43 3.43 3.43 3.43 11,372 ### 65.1 65.1 0.2
2012-Oct-08 Mon 3.43 3.45 3.43 3.43 74.2 74.2 0.2
2012-Oct-05 Fri 3.45 3.45 3.4 3.43 ### ### 0.2
2012-Oct-04 Thu 3.41 3.49 3.41 3.49 10,982 37,887 ### ### ###
2012-Oct-03 Wed 3.48 3.48 3.4 3.44 22.8 22.8 0.2
2012-Oct-02 Tue 3.42 3.48 3.4 3.48 15,355 52,821 80.5 80.5 0.2
2012-Oct-01 Mon 3.44 3.44 3.4 3.4 16,558 56,628 17.1 17.1 0.2
2012-Sep-28 Fri 3.42 3.43 3.4 3.4 23.8 23.8 0.2
2012-Sep-27 Thu 3.45 3.45 3.42 3.42 5,755 ### ### ### 0.2
2012-Sep-26 Wed 3.5 3.5 3.48 3.48 107,083 ### ### ### 0.2
2012-Sep-25 Tue 3.49 3.51 3.48 3.51 23,482 ### ### ### ###
2012-Sep-24 Mon 3.49 3.52 3.48 3.48 34.3 34.3 0.2
2012-Sep-21 Fri 3.49 3.49 3.49 3.49 70.1 70.1 ###
2012-Sep-20 Thu 3.4 3.4 3.4 3.4 72.0 72.0 0.2
2012-Sep-19 Wed 3.45 3.49 3.4 3.4 17.2 17.2 0.2
2012-Sep-18 Tue ### 3.45 ### 3.45 ### ### ###
2012-Sep-17 Mon 3.41 3.41 ### ### ### ### 0.0
2012-Sep-14 Fri 3.4 3.41 3.4 3.41 ### ### ###
2012-Sep-13 Thu 3.42 3.43 3.4 3.4 26.7 26.7 0.2
2012-Sep-12 Wed 3.43 3.43 3.41 3.41 9,545 32,643 ### ### ###
2012-Sep-11 Tue 3.44 3.44 3.43 3.43 ### ### 0.2
2012-Sep-10 Mon 3.43 3.43 3.43 3.43 72.1 72.1 0.2
2012-Sep-07 Fri 3.42 3.49 3.42 3.42 1,289 4,453 ### ### 0.2
2012-Sep-06 Thu 3.43 3.43 3.41 3.42 17,480 59,781 ### ### 0.2
2012-Sep-05 Wed 3.44 3.44 3.42 3.42 35.1 35.1 0.2
2012-Sep-04 Tue 3.45 3.45 3.44 3.44 ### ### 0.2
2012-Sep-03 Mon 3.49 3.49 3.45 3.45 ### ### ###
2012-Aug-31 Fri 3.51 3.52 3.49 3.5 32.0 32.0 0.3
2012-Aug-30 Thu 3.5 3.5 3.49 3.49 ### ### ###
2012-Aug-29 Wed 3.49 3.49 3.49 3.49 ### ### ###
2012-Aug-28 Tue 3.48 3.49 3.48 3.48 13,354 ### 74.9 74.9 0.2
2012-Aug-27 Mon 3.49 3.49 3.48 3.48 ### ### 0.2
2012-Aug-24 Fri 3.5 3.5 3.48 3.48 ### ### 0.2
2012-Aug-23 Thu 3.45 3.5 3.44 3.5 77.4 77.4 0.3
2012-Aug-22 Wed 3.45 3.45 3.45 3.45 11,372 ### ### ### ###
2012-Aug-21 Tue 3.46 3.55 3.46 3.48 40,172 ### 73.3 73.3 0.2
2012-Aug-20 Mon 3.5 3.5 3.43 3.45 18.9 18.9 ###
2012-Aug-17 Fri 3.41 3.46 ### 3.43 ### ### 0.2
2012-Aug-16 Thu 3.44 3.45 3.44 3.45 71.7 71.7 ###
2012-Aug-15 Wed 3.46 3.46 3.41 3.43 13,983 ### ### ### 0.2
2012-Aug-14 Tue 3.59 3.59 3.45 3.49 11,982 42,176 10.8 10.8 ###
2012-Aug-13 Mon ### ### 3.59 3.59 22,854 41,022 20.9 20.9 ###
2012-Aug-10 Fri ### ### 3.55 ### ### ### 0.0
2012-Aug-09 Thu 3.53 ### 3.51 ### ### ### 0.0
2012-Aug-08 Wed 3.59 ### 3.53 3.53 14.3 14.3 0.3
2012-Aug-07 Tue 3.52 ### 3.52 ### 34,681 ### ### ### 0.0
2012-Aug-06 Mon 3.43 3.52 3.42 3.52 15,521 53,857 ### ### ###
2012-Aug-03 Fri 3.5 3.5 3.43 3.43 15,483 53,648 14.7 14.7 0.2
2012-Aug-02 Thu 3.53 3.54 3.53 3.54 68.2 68.2 0.3
2012-Aug-01 Wed 3.54 3.54 3.5 3.51 23.2 23.2 ###
2012-Jul-30 Mon 3.48 3.49 3.45 3.49 56,945 ### ### ### ###
2012-Jul-27 Fri 3.41 3.45 3.41 3.45 10,153 34,824 78.0 78.0 ###
2012-Jul-26 Thu 3.44 3.45 ### ### 45,354 ### ### ### 0.0
2012-Jul-25 Wed 3.42 3.43 ### ### ### ### 0.0
2012-Jul-24 Tue ### 3.4 ### 3.4 91.2 91.2 0.2
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 26,380 0 19.3 19.3 0.0
2012-Jul-19 Thu ### ### ### ### 11,459 0 71.6 71.6 0.0
2012-Jul-18 Wed ### ### ### ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### 209,527 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 80,840 0 ### ### 0.0
2012-Jul-12 Thu ### ### ### ### 78.1 78.1 0.0
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### ### ### 23.6 23.6 0.0
2012-Jul-09 Mon ### ### ### ### 0 0.0
2012-Jul-06 Fri ### ### ### ### 0 0.0
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### ### ### ### 0.0
2012-Jul-02 Mon ### ### ### ### 6,849 0 ### ### 0.0
2012-Jun-29 Fri ### ### ### ### 17.5 17.5 0.0
2012-Jun-28 Thu ### ### ### ### 224 0 ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 2,380 0 23.4 23.4 0.0
2012-Jun-26 Tue ### ### ### ### ### ### 0.0
2012-Jun-25 Mon ### ### ### ### 80.8 80.8 0.0
2012-Jun-22 Fri ### ### ### ### ### ### 0.0
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 76.4 76.4 0.0
2012-Jun-19 Tue ### ### ### ### 74.0 74.0 0.0
2012-Jun-18 Mon ### 3.2 ### ### 20.9 20.9 0.0
2012-Jun-15 Fri ### ### ### ### 30.1 30.1 0.0
2012-Jun-14 Thu ### ### ### ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 573,624 0 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 39.4 39.4 0.0
2012-Jun-07 Thu ### ### ### ### 13,548 0 77.8 77.8 0.0
2012-Jun-06 Wed ### ### ### ### 222 0 70.2 70.2 0.0
2012-Jun-05 Tue ### ### 3 3 ### ### 0.2
2012-Jun-04 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2012-Jun-01 Fri 3.25 3.25 ### 3.24 36.5 36.5 ###
2012-May-31 Thu ### 3.22 ### 3.2 81.2 81.2 0.2
2012-May-30 Wed 3.2 3.21 ### 3.21 18,640 ### 73.1 73.1 ###
2012-May-29 Tue 3.25 3.25 3.25 3.25 0 0.2
2012-May-28 Mon 3.26 3.26 3.25 3.25 22.6 22.6 0.2
2012-May-25 Fri 3.25 3.25 3.25 3.25 74.8 74.8 0.2


<< 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 23:50:05 thru 2024-04-19 23:50:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000