(ROK) ROCK BUILDING SOCIETY LIMITED (THE Daily Prices

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 2018-07-17 15:35:50 GMT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ROK) ROCK BUILDING SOCIETY LIMITED (THE Daily Prices...

TOC Company Info for ROK Basic

Company Details for (ROK) ROCK BUILDING SOCIETY LIMITED (THE

Listing Code	ROK
Listing Name	ROCK BUILDING SOCIETY LIMITED (THE
GICS Sector	Banks
ISIN Name	ROCK (THE) BUILDING
ISIN Security	PERMANENT ORDINARY FULLY PAID
ISIN Code	AU000000ROK7

Maximum Price date available .. Monday 16th July 2018
Latest price with VOLUME for ROK .. Thursday 1st December 2011

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

Company Basic Format Daily Prices for ROK Bottom

End of day Prices (Basic format),

last 480 Days for (ROK) ROCK BUILDING SOCIETY LIMITED (THE

Date	Open	High	Low	Close	Volume
2011-12-19	2.75	2.75	2.75	2.75	0
2011-12-16	2.75	2.75	2.75	2.75	0
2011-12-15	2.75	2.75	2.75	2.75	0
2011-12-14	2.75	2.75	2.75	2.75	0
2011-12-13	2.75	2.75	2.75	2.75	0
2011-12-12	2.75	2.75	2.75	2.75	0
2011-12-09	2.75	2.75	2.75	2.75	0
2011-12-08	2.75	2.75	2.75	2.75	0
2011-12-07	2.75	2.75	2.75	2.75	0
2011-12-06	2.75	2.75	2.75	2.75	0
2011-12-05	2.75	2.75	2.75	2.75	0
2011-12-02	2.75	2.75	2.75	2.75	0
2011-12-01	2.75	2.75	2.75	2.75	4585
2011-11-30	2.74	2.79	2.74	2.75	###
2011-11-29	2.7	2.75	2.58	2.75	###
2011-11-28	2.7	2.7	2.7	2.7	0
2011-11-25	2.7	2.7	###	2.7	###
2011-11-24	2.7	2.79	###	2.7	29743
2011-11-23	2.71	2.75	2.7	2.75	###
2011-11-22	###	2.7	###	2.7	13186
2011-11-21	2.72	2.72	2.71	2.72	###
2011-11-18	2.75	2.8	2.75	2.8	###
2011-11-17	2.75	2.75	2.75	2.75	###
2011-11-16	2.75	2.75	2.7	2.7	9044
2011-11-15	2.7	2.77	2.7	2.77	###
2011-11-14	###	2.75	###	2.7	31929
2011-11-11	###	2.7	###	###	###
2011-11-10	###	2.7	###	###	###
2011-11-09	2.71	2.71	###	2.7	###
2011-11-08	###	2.72	###	###	42821
2011-11-07	2.71	2.71	2.7	2.7	###
2011-11-04	2.75	2.75	2.7	2.72	30428
2011-11-03	2.75	2.75	2.75	2.75	###
2011-11-02	2.76	2.76	2.7	2.75	###
2011-11-01	2.75	2.75	2.75	2.75	###
2011-10-31	2.75	2.76	2.74	2.75	###
2011-10-28	2.75	2.76	2.73	2.75	###
2011-10-27	2.76	2.77	2.75	2.75	###
2011-10-26	2.75	2.75	2.73	2.75	43773
2011-10-25	2.75	2.75	2.73	2.75	###
2011-10-24	2.73	2.73	2.73	2.73	###
2011-10-21	2.75	2.75	2.73	2.73	68579
2011-10-20	2.75	2.75	2.75	2.75	12980
2011-10-19	2.76	2.76	2.73	2.75	###
2011-10-18	2.73	2.78	2.73	2.73	###
2011-10-17	2.75	2.78	2.73	2.73	###
2011-10-14	2.75	2.77	2.75	2.75	22643
2011-10-13	2.7	2.76	2.7	2.75	###
2011-10-12	###	2.73	###	2.7	71087
2011-10-11	###	2.7	###	###	69787
2011-10-10	2.55	2.57	2.55	2.57	2049
2011-10-07	2.57	2.57	2.48	2.48	9775
2011-10-06	2.5	2.59	2.5	2.59	###
2011-10-05	2.52	2.52	2.5	2.5	9883
2011-10-04	2.53	2.56	2.53	2.56	###
2011-10-03	2.53	2.53	2.53	2.53	5150
2011-09-30	2.48	2.48	2.48	2.48	0
2011-09-29	2.48	2.48	2.48	2.48	0
2011-09-28	2.46	2.48	2.46	2.48	31442
2011-09-27	2.51	2.51	2.51	2.51	0
2011-09-26	2.5	2.51	2.5	2.51	###
2011-09-23	2.5	2.5	2.5	2.5	###
2011-09-22	2.53	2.53	2.5	2.5	###
2011-09-21	2.52	2.52	2.52	2.52	0
2011-09-20	2.52	2.52	2.52	2.52	11581
2011-09-19	###	###	2.5	2.5	###
2011-09-16	###	###	###	###	32045
2011-09-15	###	###	###	###	35689
2011-09-14	###	###	###	###	###
2011-09-13	###	###	###	###	###
2011-09-12	2.7	2.7	###	###	###
2011-09-09	2.7	2.7	###	2.7	15228
2011-09-08	###	2.8	###	2.7	188055
2011-09-07	###	2.7	###	2.7	###
2011-09-06	###	###	2.57	###	###
2011-09-05	###	2.71	###	###	###
2011-09-02	2.7	2.8	2.7	2.71	###
2011-09-01	###	2.75	###	2.74	###
2011-08-31	2.52	###	2.5	###	###
2011-08-30	1.84	1.84	1.84	1.84	0
2011-08-29	1.83	###	1.825	1.84	###
2011-08-26	1.825	1.825	1.81	1.81	###
2011-08-25	1.85	1.85	1.825	1.825	8023
2011-08-24	1.88	1.88	1.88	1.88	###
2011-08-23	###	###	1.85	1.88	19578
2011-08-22	###	###	###	###	###
2011-08-19	###	###	###	###	###
2011-08-18	###	###	###	###	###
2011-08-17	###	###	###	###	25489
2011-08-16	###	###	###	###	4156
2011-08-15	###	###	###	###	###
2011-08-12	###	###	###	###	###
2011-08-11	###	###	###	###	###
2011-08-10	###	2	###	2	###
2011-08-09	###	###	###	###	721
2011-08-08	###	###	###	###	5678
2011-08-05	###	###	###	###	###
2011-08-04	###	###	###	###	0
2011-08-03	###	###	###	###	0
2011-08-02	###	###	###	###	18456
2011-08-01	###	###	###	###	###
2011-07-29	###	###	###	###	0
2011-07-28	###	###	###	###	0
2011-07-27	###	###	###	###	###
2011-07-26	###	###	###	###	###
2011-07-25	###	###	###	###	6581
2011-07-22	###	###	###	###	9382
2011-07-21	###	###	###	###	###
2011-07-20	###	###	###	###	3849
2011-07-19	###	###	###	###	6522
2011-07-18	###	###	###	###	###
2011-07-15	###	###	###	###	4026
2011-07-14	###	###	###	###	14689
2011-07-13	2.21	2.21	###	###	###
2011-07-12	2.23	2.23	###	###	###
2011-07-11	2.2	2.2	2.2	2.2	0
2011-07-08	2.2	2.2	2.2	2.2	8478
2011-07-07	2.25	2.25	2.2	2.2	###
2011-07-06	2.2	2.2	2.2	2.2	2657
2011-07-05	###	2.25	###	2.25	###
2011-07-04	###	2.2	###	2.2	9350
2011-07-01	2.2	2.2	###	2.2	5483
2011-06-30	2.2	2.2	2.2	2.2	14642
2011-06-29	###	###	###	###	1576
2011-06-28	2.2	2.2	###	###	###
2011-06-27	###	###	###	###	4843
2011-06-24	###	###	###	###	822
2011-06-23	###	2.2	###	2.2	###
2011-06-22	2.2	2.2	2.2	2.2	0
2011-06-21	2.2	2.2	2.2	2.2	###
2011-06-20	2.22	2.25	2.2	2.2	9428
2011-06-17	2.21	2.21	2.21	2.21	###
2011-06-16	2.21	2.21	2.21	2.21	###
2011-06-15	2.21	2.21	2.21	2.21	10220
2011-06-14	2.25	2.25	2.23	2.23	###
2011-06-10	2.25	2.25	2.25	2.25	###
2011-06-09	2.22	2.23	2.22	2.23	8776
2011-06-08	2.21	2.21	2.21	2.21	###
2011-06-07	2.21	2.21	2.21	2.21	###
2011-06-06	2.23	2.23	2.21	2.21	###
2011-06-03	2.22	2.22	2.22	2.22	14082
2011-06-02	2.22	2.22	2.22	2.22	###
2011-06-01	2.23	2.23	2.23	2.23	3259
2011-05-31	2.24	2.24	2.22	2.22	###
2011-05-30	2.25	2.25	2.25	2.25	0
2011-05-27	2.25	2.25	2.25	2.25	0
2011-05-26	2.2	2.28	2.2	2.25	6471
2011-05-25	###	###	###	###	7588
2011-05-24	2.22	2.22	2.21	2.21	###
2011-05-23	2.22	2.22	2.22	2.22	###
2011-05-20	2.23	2.25	2.23	2.25	###
2011-05-19	2.21	2.21	2.21	2.21	###
2011-05-18	###	###	2.22	2.22	###
2011-05-17	###	###	###	###	11248
2011-05-16	###	###	2.29	###	###
2011-05-13	###	###	###	###	0
2011-05-12	###	###	2.29	###	###
2011-05-11	###	###	###	###	###
2011-05-10	###	###	###	###	0
2011-05-09	###	###	###	###	###
2011-05-06	###	###	###	###	###
2011-05-05	###	###	###	###	1051
2011-05-04	###	###	###	###	###
2011-05-03	###	###	###	###	###
2011-05-02	###	###	###	###	7370
2011-04-29	###	###	###	###	6355
2011-04-28	###	###	###	###	5646
2011-04-27	###	###	###	###	###
2011-04-21	###	###	###	###	6748
2011-04-20	2.41	2.41	###	###	###
2011-04-19	###	###	###	###	341
2011-04-18	###	###	###	###	14229
2011-04-15	###	###	###	###	4256
2011-04-14	###	###	###	###	24882
2011-04-13	###	###	###	###	2381
2011-04-12	###	###	###	###	6786
2011-04-11	2.4	2.4	###	###	16384
2011-04-08	2.4	2.4	2.4	2.4	14843
2011-04-07	2.45	2.46	2.45	2.46	###
2011-04-06	2.45	2.45	2.4	2.4	11221
2011-04-05	2.41	2.41	2.41	2.41	###
2011-04-04	2.4	2.41	2.4	2.41	24170
2011-04-01	2.41	2.41	2.41	2.41	7420
2011-03-31	2.41	2.41	2.41	2.41	32680
2011-03-30	2.4	2.41	2.4	2.41	19176
2011-03-29	2.41	2.41	###	###	###
2011-03-28	2.41	2.41	2.41	2.41	0
2011-03-25	2.41	2.41	2.4	2.41	###
2011-03-24	2.41	2.41	2.4	2.4	###
2011-03-23	2.4	2.4	2.4	2.4	20020
2011-03-22	2.42	2.42	###	2.4	###
2011-03-21	###	2.4	###	2.4	###
2011-03-18	###	###	###	###	10241
2011-03-17	###	###	###	###	0
2011-03-16	###	###	###	###	###
2011-03-15	###	###	###	###	4676
2011-03-14	###	2.41	###	2.4	8479
2011-03-11	###	###	###	###	###
2011-03-10	2.4	2.4	###	###	###
2011-03-09	2.4	2.4	2.4	2.4	###
2011-03-08	2.4	2.4	###	###	4470
2011-03-07	2.4	2.4	2.4	2.4	###
2011-03-04	###	2.4	###	2.4	###
2011-03-03	2.42	2.42	###	###	8271
2011-03-02	###	###	###	###	6420
2011-03-01	2.45	2.45	2.45	2.45	###
2011-02-28	2.43	2.5	2.43	2.5	###
2011-02-25	2.42	2.43	2.42	2.43	###
2011-02-24	2.5	2.5	2.5	2.5	###
2011-02-23	2.5	2.53	2.47	2.53	10245
2011-02-22	2.52	2.52	2.52	2.52	0
2011-02-21	2.4	2.52	2.4	2.52	1976
2011-02-18	2.4	2.45	2.4	2.45	14974
2011-02-17	###	###	###	###	6856
2011-02-16	2.41	2.41	###	###	###
2011-02-15	2.49	2.49	2.44	2.44	###
2011-02-14	2.44	2.44	2.44	2.44	0
2011-02-11	2.47	2.48	2.44	2.44	###
2011-02-10	2.53	2.53	2.5	2.5	7854
2011-02-09	2.53	2.53	2.53	2.53	381
2011-02-08	2.55	2.55	2.52	2.52	33075
2011-02-07	2.57	###	2.53	2.55	###
2011-02-04	2.55	2.56	2.55	2.56	###
2011-02-03	2.52	###	2.52	###	6771
2011-02-02	###	###	2.53	2.53	###
2011-02-01	###	###	###	###	26478
2011-01-31	###	###	###	###	8426
2011-01-28	###	###	###	###	###
2011-01-27	###	###	###	###	###
2011-01-25	###	###	###	###	0
2011-01-24	###	###	###	###	###
2011-01-21	###	###	###	###	2322
2011-01-20	###	###	###	###	5649
2011-01-19	###	###	###	###	4152
2011-01-18	###	###	###	###	53487
2011-01-17	###	###	###	###	3887
2011-01-14	###	###	###	###	###
2011-01-13	###	###	###	###	###
2011-01-12	###	###	###	###	###
2011-01-11	###	###	###	###	277
2011-01-10	###	###	###	###	0
2011-01-07	###	###	###	###	###
2011-01-06	###	###	###	###	###
2011-01-05	###	###	###	###	###
2011-01-04	###	###	###	###	0
2010-12-31	###	###	###	###	###
2010-12-30	###	###	2.59	###	24157
2010-12-29	2.7	2.7	###	###	420
2010-12-24	###	###	###	###	0
2010-12-23	###	###	###	###	0
2010-12-22	###	###	###	###	5771
2010-12-21	###	2.7	###	###	###
2010-12-20	###	###	###	###	24785
2010-12-17	###	###	###	###	###
2010-12-16	###	###	###	###	###
2010-12-15	###	###	###	###	41522
2010-12-14	###	###	###	###	11926
2010-12-13	###	###	###	###	###
2010-12-10	###	###	###	###	###
2010-12-09	###	###	###	###	9374
2010-12-08	###	###	###	###	###
2010-12-07	2.54	###	2.5	###	31986
2010-12-06	###	###	2.59	###	###
2010-12-03	###	###	###	###	0
2010-12-02	###	2.7	2.59	###	53555
2010-12-01	###	###	###	###	12679
2010-11-30	###	###	###	###	271
2010-11-29	###	###	###	###	###
2010-11-26	###	###	###	###	###
2010-11-25	2.59	###	2.55	###	###
2010-11-24	2.59	2.59	2.59	2.59	###
2010-11-23	###	###	###	###	84573
2010-11-22	###	###	###	###	23146
2010-11-19	###	###	###	###	50542
2010-11-18	###	###	###	###	###
2010-11-17	###	###	###	###	###
2010-11-16	2.7	2.7	###	###	###
2010-11-15	###	2.7	###	2.7	###
2010-11-12	2.55	###	2.54	2.58	###
2010-11-11	###	###	###	###	25278
2010-11-10	###	###	###	###	10750
2010-11-09	###	###	2.59	###	###
2010-11-08	###	###	###	###	###
2010-11-05	2.56	2.56	2.53	2.53	###
2010-11-04	2.56	2.56	2.52	2.56	###
2010-11-03	2.56	2.57	2.56	2.57	###
2010-11-02	2.51	2.51	2.51	2.51	###
2010-11-01	###	###	2.56	2.56	19047
2010-10-29	###	###	2.59	###	###
2010-10-28	###	###	###	###	24881
2010-10-27	2.73	2.74	###	###	###
2010-10-26	###	2.74	###	2.74	###
2010-10-25	2.58	2.7	2.58	2.7	24988
2010-10-22	2.59	###	2.57	2.57	14357
2010-10-21	###	###	2.56	2.56	13185
2010-10-20	###	###	###	###	0
2010-10-19	###	###	###	###	###
2010-10-18	2.56	2.57	2.55	2.56	###
2010-10-15	2.58	2.58	2.56	2.56	7074
2010-10-14	2.58	2.58	2.56	2.56	4241
2010-10-13	###	###	2.58	2.58	1987
2010-10-12	###	###	###	###	###
2010-10-11	###	###	###	###	###
2010-10-08	###	###	2.59	###	###
2010-10-07	###	###	###	###	###
2010-10-06	###	###	2.55	2.55	24180
2010-10-05	2.55	###	2.55	###	28141
2010-10-04	2.55	2.55	2.55	2.55	0
2010-10-01	2.55	2.55	2.54	2.55	###
2010-09-30	2.56	2.56	2.55	2.55	###
2010-09-29	2.55	2.55	2.55	2.55	0
2010-09-28	2.5	2.55	2.5	2.55	###
2010-09-27	2.47	2.5	2.44	2.5	31785
2010-09-24	###	2.45	###	2.45	###
2010-09-23	###	###	###	###	###
2010-09-22	2.41	2.41	###	###	9488
2010-09-21	2.43	2.47	2.41	2.41	17825
2010-09-20	2.43	2.43	2.43	2.43	0
2010-09-17	2.49	2.49	2.43	2.43	###
2010-09-16	2.5	2.5	2.44	2.44	###
2010-09-15	2.5	2.5	2.5	2.5	###
2010-09-14	2.5	2.5	2.49	2.5	16683
2010-09-13	2.55	2.55	2.5	2.5	13743
2010-09-10	2.55	2.56	2.55	2.55	###
2010-09-09	2.52	2.58	2.52	2.52	5654
2010-09-08	2.52	2.52	2.52	2.52	###
2010-09-07	2.53	2.53	2.53	2.53	###
2010-09-06	2.52	2.52	2.52	2.52	0
2010-09-03	2.59	2.59	2.51	2.52	7541
2010-09-02	###	2.7	###	2.7	2854
2010-09-01	###	2.7	###	2.7	9222
2010-08-31	###	###	###	###	###
2010-08-30	2.57	###	2.54	###	###
2010-08-27	2.56	2.56	2.55	2.55	17320
2010-08-26	2.55	2.56	2.54	2.56	###
2010-08-25	2.55	2.55	2.55	2.55	0
2010-08-24	2.55	2.55	2.55	2.55	0
2010-08-23	###	###	2.55	2.55	450
2010-08-20	###	###	###	###	###
2010-08-19	###	###	###	###	###
2010-08-18	2.55	###	2.55	2.55	###
2010-08-17	2.56	2.56	2.56	2.56	0
2010-08-16	2.58	2.58	2.55	2.56	27282
2010-08-13	2.55	2.55	2.55	2.55	0
2010-08-12	2.55	2.58	2.55	2.55	###
2010-08-11	2.55	2.55	2.55	2.55	0
2010-08-10	2.56	2.56	2.55	2.55	###
2010-08-09	2.56	2.56	2.56	2.56	543
2010-08-06	###	###	2.57	2.57	###
2010-08-05	###	###	###	###	###
2010-08-04	2.55	2.55	2.55	2.55	###
2010-08-03	2.55	2.56	2.54	2.56	6153
2010-08-02	2.5	2.5	2.5	2.5	###
2010-07-30	2.5	2.55	2.5	2.55	###
2010-07-29	2.5	2.5	2.48	2.5	43182
2010-07-28	2.48	2.5	2.48	2.5	###
2010-07-27	2.5	2.5	2.5	2.5	###
2010-07-26	2.5	2.5	2.44	2.5	###
2010-07-23	2.46	2.5	2.46	2.46	4622
2010-07-22	2.46	2.46	2.46	2.46	###
2010-07-21	2.5	2.5	2.5	2.5	0
2010-07-20	2.46	2.5	2.46	2.5	1521
2010-07-19	2.47	2.47	2.46	2.46	9824
2010-07-16	2.49	2.49	2.49	2.49	###
2010-07-15	2.5	2.5	2.5	2.5	0
2010-07-14	2.54	2.54	2.48	2.5	###
2010-07-13	2.49	2.5	2.49	2.5	14383
2010-07-12	2.45	2.49	2.45	2.49	5582
2010-07-09	2.47	2.48	2.44	2.44	24843
2010-07-08	2.49	2.49	2.49	2.49	0
2010-07-07	2.47	2.49	2.47	2.49	###
2010-07-06	2.44	2.45	2.44	2.45	###
2010-07-05	2.45	2.45	2.45	2.45	0
2010-07-02	2.45	2.45	2.45	2.45	0
2010-07-01	2.45	2.45	2.45	2.45	19582
2010-06-30	2.52	2.52	2.52	2.52	###
2010-06-29	2.45	2.54	2.45	2.52	10241
2010-06-28	2.43	2.45	2.43	2.45	7081
2010-06-25	2.46	2.46	2.43	2.43	20753
2010-06-24	2.54	2.54	2.52	2.52	###
2010-06-23	2.55	2.55	2.55	2.55	###
2010-06-22	2.51	2.51	2.5	2.5	###
2010-06-21	2.53	2.53	2.51	2.52	###
2010-06-18	2.53	2.53	2.53	2.53	0
2010-06-17	2.55	2.55	2.53	2.53	###
2010-06-16	2.55	###	2.55	###	###
2010-06-15	2.54	2.55	2.53	2.55	25748
2010-06-11	2.53	2.54	2.53	2.54	6440
2010-06-10	2.53	2.55	2.53	2.53	###
2010-06-09	###	###	2.57	2.57	10326
2010-06-08	###	###	###	###	676
2010-06-07	2.58	2.58	2.55	2.55	20141
2010-06-04	2.59	2.59	2.59	2.59	###
2010-06-03	2.58	###	2.57	2.57	18389
2010-06-02	2.58	###	2.57	###	6146
2010-06-01	###	###	###	###	###
2010-05-31	2.58	2.58	2.57	2.57	###
2010-05-28	###	###	2.59	###	17850
2010-05-27	2.59	2.59	2.57	2.57	###
2010-05-26	###	###	2.59	###	13054
2010-05-25	###	###	###	###	###
2010-05-24	###	###	###	###	12758
2010-05-21	2.7	2.7	###	###	51650
2010-05-20	2.78	2.78	2.72	2.75	###
2010-05-19	2.77	2.77	2.77	2.77	###
2010-05-18	2.8	2.8	2.76	2.76	###
2010-05-17	2.8	2.8	2.76	2.8	13870
2010-05-14	2.8	2.8	2.8	2.8	4347
2010-05-13	2.8	2.82	2.8	2.8	###
2010-05-12	2.8	2.8	2.8	2.8	###
2010-05-11	2.7	2.79	###	2.79	6743
2010-05-10	###	2.8	###	###	###
2010-05-07	2.7	2.74	###	2.74	###
2010-05-06	2.76	2.76	2.75	2.75	16848
2010-05-05	2.76	2.77	2.75	2.77	###
2010-05-04	2.8	2.8	2.76	2.8	###
2010-05-03	2.83	2.85	2.8	2.8	7656
2010-04-30	2.85	2.85	2.81	2.81	###
2010-04-29	2.85	2.85	2.82	2.82	9575
2010-04-28	###	###	###	###	0
2010-04-27	###	###	2.89	###	###
2010-04-23	###	###	###	###	5121
2010-04-22	###	3	###	3	###
2010-04-21	###	###	###	###	###
2010-04-20	###	###	###	###	4188
2010-04-19	###	3	###	3	###
2010-04-16	###	###	###	###	###
2010-04-15	2.89	###	2.89	###	195274
2010-04-14	2.71	###	2.71	###	41747
2010-04-13	2.8	2.8	2.7	2.78	###
2010-04-12	2.7	2.75	2.7	2.75	###
2010-04-09	###	2.71	###	2.7	###
2010-04-08	###	###	###	###	###
2010-04-07	###	###	###	###	921
2010-04-06	2.78	2.78	###	###	7270
2010-04-01	2.75	2.8	2.75	2.8	###
2010-03-31	2.71	2.75	###	2.75	2084
2010-03-30	2.71	2.76	2.71	2.71	###
2010-03-29	###	2.71	###	2.71	32185
2010-03-26	###	###	###	###	8251
2010-03-25	###	2.7	###	2.7	12350
2010-03-24	2.7	2.71	2.7	2.71	19173
2010-03-23	###	###	###	###	###
2010-03-22	###	###	###	###	###
2010-03-19	###	2.7	###	###	###
2010-03-18	###	###	###	###	7384
2010-03-17	2.7	2.7	2.7	2.7	0
2010-03-16	2.7	2.7	2.7	2.7	6257
2010-03-15	2.7	2.7	2.7	2.7	276
2010-03-12	2.7	2.7	2.7	2.7	474
2010-03-11	2.71	2.73	###	2.7	29341
2010-03-10	###	###	###	###	1350
2010-03-09	###	###	###	###	5381
2010-03-08	###	2.71	###	2.7	###
2010-03-05	###	###	###	###	0
2010-03-04	2.72	2.75	###	###	###
2010-03-03	###	2.7	###	2.7	9677
2010-03-02	###	###	###	###	###
2010-03-01	2.75	2.75	###	###	###
2010-02-26	2.85	2.89	2.85	2.89	###
2010-02-25	2.71	2.79	2.71	2.79	###
2010-02-24	2.74	2.74	2.74	2.74	###
2010-02-23	2.7	2.7	2.7	2.7	###
2010-02-22	2.7	2.74	2.7	2.7	###
2010-02-19	2.71	2.71	2.7	2.7	###
2010-02-18	###	###	###	###	###
2010-02-17	###	###	###	###	###
2010-02-16	2.71	2.71	###	###	5820
2010-02-15	2.76	2.76	2.71	2.71	###
2010-02-12	2.85	2.85	2.85	2.85	0
2010-02-11	2.85	2.85	2.85	2.85	###
2010-02-10	###	###	###	###	0
2010-02-09	2.89	###	2.89	###	###
2010-02-08	2.89	2.89	2.89	2.89	###
2010-02-05	2.82	###	2.8	###	14749
2010-02-04	2.83	2.83	2.82	2.82	5720
2010-02-03	2.85	2.85	2.85	2.85	0
2010-02-02	2.83	2.85	2.82	2.85	11950
2010-02-01	2.82	2.85	2.82	2.85	###
2010-01-29	###	###	2.89	2.89	7082
2010-01-28	###	###	###	###	###
2010-01-27	2.81	2.81	2.81	2.81	0
2010-01-25	###	###	2.81	2.81	###
2010-01-22	###	###	###	###	8255
2010-01-21	###	###	###	###	###
2010-01-20	3	3	3	3	###
2010-01-19	###	###	###	###	###
2010-01-18	###	###	3	3	22377
2010-01-15	###	###	###	###	###
2010-01-14	###	###	###	###	7129
2010-01-13	2.82	###	2.81	###	17047
2010-01-12	2.77	2.81	2.77	2.81	8753
2010-01-11	2.8	2.8	2.79	2.8	###
2010-01-08	2.75	2.75	2.75	2.75	###
2010-01-07	###	2.75	###	2.75	###
2010-01-06	###	2.7	###	###	###
2010-01-05	###	###	###	###	###
2010-01-04	2.59	###	2.52	2.53	23450
2009-12-31	2.55	2.55	2.55	2.55	###
2009-12-30	2.55	2.55	2.55	2.55	1280
2009-12-29	2.51	2.51	2.51	2.51	10883
2009-12-24	2.51	2.51	2.51	2.51	###
2009-12-23	2.55	2.58	2.55	2.58	###
2009-12-22	2.51	2.55	2.5	2.55	5726
2009-12-21	2.52	2.55	2.52	2.55	###
2009-12-18	2.55	2.55	2.51	2.51	###
2009-12-17	2.54	2.55	2.54	2.55	###
2009-12-16	2.54	2.55	2.54	2.54	11943
2009-12-15	2.51	2.54	2.51	2.51	###
2009-12-14	2.53	2.53	2.51	2.51	###
2009-12-11	2.53	2.53	2.53	2.53	###
2009-12-10	2.53	2.53	2.52	2.52	###
2009-12-09	2.52	2.53	2.51	2.53	15626
2009-12-08	2.5	2.54	2.5	2.54	###
2009-12-07	2.49	2.49	2.47	2.47	8474
2009-12-04	2.49	2.49	2.49	2.49	###
2009-12-03	2.48	2.5	2.48	2.48	###
2009-12-02	2.5	2.52	2.48	2.5	###
2009-12-01	2.47	2.47	2.46	2.46	8572
2009-11-30	2.45	2.45	2.45	2.45	###
2009-11-27	2.5	2.51	2.45	2.51	###
2009-11-26	2.48	2.48	2.48	2.48	0
2009-11-25	2.54	2.54	2.48	2.48	###
2009-11-24	2.52	2.53	2.51	2.51	###
2009-11-23	2.49	2.51	2.49	2.51	###
2009-11-20	2.5	2.5	2.49	2.49	###
2009-11-19	2.5	2.5	2.49	2.5	8250
2009-11-18	2.49	2.52	2.48	2.52	15670
2009-11-17	2.5	2.5	2.49	2.49	18289
2009-11-16	2.52	2.52	2.5	2.5	###
2009-11-13	2.5	2.5	2.5	2.5	###
2009-11-12	2.5	2.5	2.49	2.5	###
2009-11-11	2.47	2.5	2.47	2.49	###
2009-11-10	2.5	2.5	2.46	2.46	###
2009-11-09	2.5	2.5	2.46	2.5	12643
2009-11-06	2.51	2.55	2.5	2.5	###
2009-11-05	2.58	2.58	2.55	2.55	###
2009-11-04	2.5	2.58	2.5	2.58	###
2009-11-03	2.55	2.55	2.5	2.55	###
2009-11-02	2.56	2.56	2.53	2.53	27879
2009-10-30	2.56	2.58	2.56	2.58	24074
2009-10-29	2.55	2.56	2.54	2.55	###
2009-10-28	2.55	2.56	2.55	2.56	12845
2009-10-27	###	###	2.58	2.58	###
2009-10-26	2.53	###	2.53	###	###
2009-10-23	2.58	###	2.58	###	###
2009-10-22	###	###	###	###	0
2009-10-21	2.52	###	2.5	###	8440
2009-10-20	###	###	2.58	###	12174
2009-10-19	###	2.8	###	###	###
2009-10-16	2.59	###	2.58	2.58	13370
2009-10-15	2.53	2.55	2.5	2.55	24081
2009-10-14	2.5	2.52	2.5	2.52	32575
2009-10-13	2.54	2.54	2.5	2.5	###
2009-10-12	2.48	2.5	2.48	2.5	###
2009-10-09	2.5	2.5	2.48	2.48	8753
2009-10-07	2.55	2.59	2.54	2.54	###
2009-10-06	2.5	2.55	2.5	2.55	###
2009-10-05	2.45	2.5	2.45	2.5	5074
2009-10-02	2.47	2.47	2.42	2.42	###
2009-10-01	2.47	2.47	2.46	2.47	###
2009-09-30	2.46	2.46	2.46	2.46	###
2009-09-29	2.46	2.46	2.43	2.46	###
2009-09-28	2.5	2.5	2.48	2.48	17983
2009-09-25	2.44	2.48	2.42	2.48	21024
2009-09-24	2.42	2.47	2.42	2.42	49722
2009-09-23	2.41	2.41	2.41	2.41	0
2009-09-22	2.41	2.41	2.41	2.41	0
2009-09-21	2.48	2.48	2.41	2.41	###
2009-09-18	2.45	2.49	2.42	2.49	###
2009-09-17	2.4	2.4	2.4	2.4	###
2009-09-16	2.4	2.4	###	###	7572
2009-09-15	2.44	2.47	2.4	2.4	###
2009-09-14	2.5	2.5	2.48	2.48	###
2009-09-11	2.4	2.45	###	2.45	###
2009-09-10	###	###	###	###	###
2009-09-09	2.45	2.45	###	###	27180
2009-09-08	2.45	2.45	2.45	2.45	###
2009-09-07	2.47	2.47	###	2.4	###
2009-09-04	2.55	2.55	2.55	2.55	###
2009-09-03	###	###	###	###	###
2009-09-02	2.5	###	2.5	###	16626
2009-09-01	2.89	2.89	2.78	2.85	###
2009-08-31	###	###	###	###	###
2009-08-28	2.87	2.87	2.87	2.87	###
2009-08-27	2.83	2.85	2.78	2.85	###
2009-08-26	###	###	2.82	2.82	###
2009-08-25	###	###	###	###	14689
2009-08-24	###	###	###	###	9549
2009-08-21	2.85	###	2.85	###	2874
2009-08-20	2.82	2.82	2.82	2.82	0
2009-08-19	2.82	2.82	2.82	2.82	0
2009-08-18	###	###	2.82	2.82	12572
2009-08-17	2.8	2.89	2.8	2.89	###
2009-08-14	2.8	2.83	2.8	2.83	###
2009-08-13	2.7	2.7	2.7	2.7	0
2009-08-12	2.7	2.7	2.7	2.7	###
2009-08-11	2.75	2.75	2.75	2.75	###
2009-08-10	2.7	2.75	2.7	2.75	5540
2009-08-07	2.74	2.74	2.7	2.7	###

1 2 3 4 Next >>

Basic Bottom of Page