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 Thu 24-Apr-25 10:14:22 AM 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

(RRL) REGIS RESOURCES LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for RRL    Limits Next Section


Company Details for (RRL) REGIS RESOURCES LIMITED

Listing Code RRL
Listing Name REGIS RESOURCES LIMITED
GICS Sector Materials
ISIN Name REGIS REOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RRL8


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for RRL .. Friday 10th November 2023

RRL 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 0.044 ### 0.0
MAX 6.72 104,854,550 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

600 Days for (RRL) REGIS RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2014-Aug-04 Mon 1.72 1.745 1.71 1.725 ### ### ###
2014-Aug-01 Fri 1.72 1.725 ### ### 4,362,672 ### ### ### 0.0
2014-Jul-31 Thu 1.8 1.8 1.73 1.76 2,146,056 3,787,788 ### ### 0.1
2014-Jul-30 Wed 1.78 1.83 ### 1.8 ### ### 0.1
2014-Jul-29 Tue 1.83 1.84 1.785 ### 1,772,689 ### 19.3 19.3 0.0
2014-Jul-28 Mon 1.825 ### 1.825 ### ### ### 0.0
2014-Jul-25 Fri 1.83 ### 1.79 ### 1,689,543 1,512,140 21.6 21.6 0.0
2014-Jul-24 Thu 1.88 1.885 1.83 1.845 2,223,129 ### ### ### ###
2014-Jul-23 Wed 1.825 1.885 ### ### 2,694,576 ### 83.4 83.4 0.0
2014-Jul-22 Tue 1.82 ### 1.8 1.86 87.4 87.4 0.1
2014-Jul-21 Mon 1.8 1.85 1.775 1.83 ### ### ###
2014-Jul-18 Fri 1.89 ### ### 1.8 6.8 6.8 0.1
2014-Jul-17 Thu ### 1.885 1.775 ### 2,370,556 ### 90.6 90.6 0.0
2014-Jul-16 Wed 1.75 ### ### 1.76 2,126,470 0 ### ### 0.1
2014-Jul-15 Tue 1.78 1.785 1.72 1.785 ### ### 0.1
2014-Jul-14 Mon ### ### 1.78 ### 3,116,578 2,773,754 ### ### 0.0
2014-Jul-11 Fri 1.87 ### 1.855 1.875 66.9 66.9 ###
2014-Jul-10 Thu 1.81 1.87 1.81 1.85 5,340,355 9,826,253 86.7 86.7 0.1
2014-Jul-09 Wed 1.725 ### 1.72 1.78 ### ### 0.1
2014-Jul-08 Tue 1.72 1.785 ### 1.74 ### ### 0.1
2014-Jul-07 Mon 1.75 1.77 ### 1.72 3,958,483 3,503,257 ### ### 0.1
2014-Jul-04 Fri 1.73 ### 1.73 1.75 ### ### 0.1
2014-Jul-03 Thu 1.725 1.755 1.725 ### 6,293,823 10,951,252 ### ### 0.0
2014-Jul-02 Wed 1.7 ### ### 1.71 ### ### 0.1
2014-Jul-01 Tue ### 1.71 ### 1.7 ### ### ###
2014-Jun-30 Mon 1.645 1.647 ### ### 37.4 37.4 0.0
2014-Jun-27 Fri ### ### ### ### 2,199,554 0 ### ### 0.0
2014-Jun-26 Thu ### 1.672 1.59 ### 3,621,226 ### 10.9 10.9 0.0
2014-Jun-25 Wed ### ### 1.56 ### ### ### 0.0
2014-Jun-24 Tue 1.655 ### 1.622 ### 20.6 20.6 0.0
2014-Jun-23 Mon ### ### ### 1.655 2,786,821 0 21.6 21.6 0.1
2014-Jun-20 Fri 1.745 1.77 1.675 ### 22,567,124 38,871,871 ### ### 0.0
2014-Jun-19 Thu 1.55 ### 1.52 ### ### ### 0.0
2014-Jun-18 Wed 1.5 ### 1.475 1.52 ### ### 0.1
2014-Jun-17 Tue 1.555 ### 1.48 1.5 11.8 11.8 0.1
2014-Jun-16 Mon 1.445 1.555 ### 1.55 4,368,057 ### ### ### ###
2014-Jun-13 Fri ### 1.47 ### 1.45 81.3 81.3 ###
2014-Jun-12 Thu 1.43 1.46 ### ### ### ### 0.0
2014-Jun-11 Wed 1.45 1.46 1.385 ### 2,552,788 3,631,340 14.8 14.8 0.0
2014-Jun-10 Tue 1.53 1.545 1.43 ### 4,140,546 ### ### ### 0.0
2014-Jun-06 Fri 1.47 ### ### 1.49 79.5 79.5 ###
2014-Jun-05 Thu ### ### 1.42 1.46 3,742,746 2,657,349 ### ### 0.1
2014-Jun-04 Wed ### 1.49 ### 1.485 4,236,145 3,155,928 94.8 94.8 ###
2014-Jun-03 Tue 1.455 1.475 ### 1.41 4,773,345 3,520,341 ### ### ###
2014-Jun-02 Mon 1.53 1.54 1.48 1.49 3,398,451 ### ### ### ###
2014-May-30 Fri 1.545 1.57 1.54 1.555 5,248,322 8,161,140 ### ### ###
2014-May-29 Thu 1.51 ### ### 1.54 5,694,653 0 ### ### ###
2014-May-28 Wed 1.49 1.53 1.455 1.52 85.2 85.2 0.1
2014-May-27 Tue ### 1.652 1.53 1.55 ### ### ###
2014-May-26 Mon ### ### ### 1.585 15,649,473 0 20.5 20.5 ###
2014-May-23 Fri ### ### 1.675 1.71 ### ### 0.1
2014-May-22 Thu 2.22 2.285 ### 2.28 1,632,070 ### 88.0 88.0 0.2
2014-May-21 Wed 2.25 2.25 ### 2.2 1,440,376 1,620,423 ### ### 0.2
2014-May-20 Tue 2.26 ### ### 2.28 1,047,642 0 81.5 81.5 0.2
2014-May-19 Mon 2.29 2.29 2.23 2.24 784,175 ### 19.3 19.3 ###
2014-May-16 Fri ### ### 2.26 ### 1,470,574 1,661,748 28.3 28.3 0.0
2014-May-15 Thu 2.25 ### 2.25 ### 1,192,972 ### 90.3 90.3 0.0
2014-May-14 Wed ### 2.325 2.26 2.27 1,075,856 ### 13.7 13.7 0.2
2014-May-13 Tue ### ### 2.29 ### 1,840,459 2,107,325 ### ### 0.0
2014-May-12 Mon ### ### 2.29 ### 19.2 19.2 0.0
2014-May-09 Fri ### ### ### ### 1,027,877 0 28.1 28.1 0.0
2014-May-08 Thu ### 2.4 ### ### 1,353,657 1,624,388 73.7 73.7 0.0
2014-May-07 Wed ### 2.42 ### ### 460,874 557,657 ### ### 0.0
2014-May-06 Tue 2.42 2.45 ### 2.4 ### ### ###
2014-May-05 Mon ### 2.45 ### 2.41 80.7 80.7 0.2
2014-May-02 Fri ### ### 2.285 ### ### ### 0.0
2014-May-01 Thu 2.45 2.45 ### ### 2,200,256 ### ### ### 0.0
2014-Apr-30 Wed 2.41 2.45 ### 2.43 79.4 79.4 ###
2014-Apr-29 Tue 2.49 2.49 ### ### ### ### 0.0
2014-Apr-28 Mon 2.49 2.58 2.455 2.47 ### ### ###
2014-Apr-24 Thu 2.45 2.52 2.44 2.47 1,374,853 ### 76.3 76.3 ###
2014-Apr-23 Wed ### 2.45 ### 2.43 1,119,775 1,371,724 85.3 85.3 ###
2014-Apr-22 Tue 2.4 2.43 ### ### ### ### 0.0
2014-Apr-17 Thu ### 2.44 ### 2.4 2,529,975 ### 76.5 76.5 ###
2014-Apr-16 Wed 2.43 2.44 ### 2.42 1,377,571 ### ### ### 0.2
2014-Apr-15 Tue 2.52 2.53 2.44 2.45 935,681 ### ### ### 0.2
2014-Apr-14 Mon 2.56 2.58 2.49 2.54 33.4 33.4 ###
2014-Apr-11 Fri 2.56 2.57 2.49 2.56 2,283,042 ### ### ### 0.2
2014-Apr-10 Thu 2.53 ### 2.52 ### 95.4 95.4 0.0
2014-Apr-09 Wed 2.4 2.5 ### 2.49 2,626,926 3,283,657 92.7 92.7 0.2
2014-Apr-08 Tue ### ### ### ### 85.6 85.6 0.0
2014-Apr-07 Mon 2.24 ### 2.24 ### 94.2 94.2 0.0
2014-Apr-04 Fri 2.21 2.24 ### 2.22 1,745,473 1,954,929 ### ### 0.2
2014-Apr-03 Thu 2.24 2.27 ### 2.2 1,602,255 1,818,559 ### ### 0.2
2014-Apr-02 Wed 2.22 ### 2.2 2.21 28.9 28.9 0.2
2014-Apr-01 Tue 2.26 2.27 ### ### 3,256,226 ### ### ### 0.0
2014-Mar-31 Mon 2.2 2.275 ### 2.27 ### ### 0.2
2014-Mar-28 Fri 2.25 2.255 ### ### 4,599,857 ### 13.0 13.0 0.0
2014-Mar-27 Thu 2.29 ### 2.255 2.28 ### ### 0.2
2014-Mar-26 Wed ### ### 2.28 ### 1,378,647 1,571,657 ### ### 0.0
2014-Mar-25 Tue ### ### 2.29 ### ### ### 0.0
2014-Mar-24 Mon 2.48 2.57 ### 2.42 2,465,040 3,167,576 ### ### 0.2
2014-Mar-21 Fri ### 2.46 ### 2.41 3,631,171 4,466,340 ### ### 0.2
2014-Mar-20 Thu ### ### ### ### 5,216,680 0 ### ### 0.0
2014-Mar-19 Wed ### 2.45 ### 2.4 2,981,976 3,652,920 80.5 80.5 ###
2014-Mar-18 Tue 2.52 2.52 2.41 2.43 3,000,876 7,397,159 ### ### ###
2014-Mar-17 Mon ### ### 2.54 2.55 17.1 17.1 0.2
2014-Mar-14 Fri ### ### 2.53 2.56 ### ### 0.2
2014-Mar-13 Thu 2.56 ### 2.56 ### 2,877,329 3,682,981 88.9 88.9 0.0
2014-Mar-12 Wed 2.55 ### ### 2.51 2,822,152 0 20.3 20.3 ###
2014-Mar-11 Tue 2.49 2.56 2.48 2.55 89.4 89.4 0.2
2014-Mar-10 Mon ### 2.49 ### 2.48 94.7 94.7 0.2
2014-Mar-07 Fri ### ### 2.29 ### 7,593,688 8,694,772 68.0 68.0 0.0
2014-Mar-06 Thu ### 2.325 2.23 2.28 ### ### 0.2
2014-Mar-05 Wed ### ### 2.29 ### 5,161,722 5,910,171 ### ### 0.0
2014-Mar-04 Tue 2.43 2.44 ### ### 6,065,689 7,400,140 8.1 8.1 0.0
2014-Mar-03 Mon ### 2.425 ### ### 6,592,258 ### 88.7 88.7 0.0
2014-Feb-28 Fri ### ### 2.26 2.28 4,924,878 ### ### ### 0.2
2014-Feb-27 Thu 2.44 2.47 2.28 ### 8.1 8.1 0.0
2014-Feb-26 Wed 2.75 2.75 2.54 2.55 ### ### 0.2
2014-Feb-25 Tue 2.83 2.84 2.73 2.74 2,101,747 ### ### ### 0.2
2014-Feb-24 Mon ### 2.75 ### 2.7 6,624,683 ### 90.2 90.2 0.2
2014-Feb-21 Fri 2.51 ### 2.51 2.56 15,911,577 19,969,029 84.3 84.3 0.2
2014-Feb-20 Thu ### ### ### ### 0 0.0
2014-Feb-19 Wed ### ### ### ### 0 0.0
2014-Feb-18 Tue ### ### ### ### 0 0.0
2014-Feb-17 Mon ### ### ### ### 0 0.0
2014-Feb-14 Fri ### ### ### ### 0 0.0
2014-Feb-13 Thu ### ### ### ### 19.1 19.1 0.0
2014-Feb-12 Wed ### 3.175 ### ### 3,655,047 5,802,387 14.4 14.4 0.0
2014-Feb-11 Tue ### ### ### 3 2,706,343 0 82.5 82.5 0.2
2014-Feb-10 Mon ### ### 2.86 ### 20.1 20.1 0.0
2014-Feb-07 Fri 2.74 2.84 2.7 2.84 89.1 89.1 0.2
2014-Feb-06 Thu 2.72 2.79 2.72 2.74 1,320,958 ### 73.3 73.3 0.2
2014-Feb-05 Wed 2.7 2.73 ### 2.7 77.5 77.5 0.2
2014-Feb-04 Tue 2.7 2.77 ### 2.71 2,373,857 ### ### ### ###
2014-Feb-03 Mon 2.7 2.72 ### 2.7 1,139,655 ### ### ### 0.2
2014-Jan-31 Fri ### 2.74 ### 2.7 1,462,854 ### 84.1 84.1 0.2
2014-Jan-30 Thu 2.7 2.78 ### ### 29.6 29.6 0.0
2014-Jan-29 Wed 2.72 2.74 ### 2.72 69.1 69.1 0.2
2014-Jan-28 Tue ### 2.75 ### 2.7 85.5 85.5 0.2
2014-Jan-24 Fri 2.75 2.8 2.655 ### ### ### 0.0
2014-Jan-23 Thu 2.71 2.775 ### ### 2,285,146 3,170,640 ### ### 0.0
2014-Jan-22 Wed 2.76 2.8 2.7 2.73 21.7 21.7 ###
2014-Jan-21 Tue 2.85 2.86 2.76 2.77 10.8 10.8 0.2
2014-Jan-20 Mon 2.82 2.87 2.79 2.85 ### ### ###
2014-Jan-17 Fri ### 2.8 ### 2.75 1,854,347 2,596,085 ### ### ###
2014-Jan-16 Thu ### 2.83 ### 2.76 ### ### 0.2
2014-Jan-15 Wed 2.86 2.86 ### ### 4.2 4.2 0.0
2014-Jan-14 Tue ### ### 2.875 ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri 2.88 ### 2.82 2.89 75.6 75.6 ###
2014-Jan-09 Thu ### ### 2.82 ### 2,036,285 ### 21.6 21.6 0.0
2014-Jan-08 Wed 3 3 ### ### 1,719,071 ### 11.0 11.0 0.0
2014-Jan-07 Tue ### ### ### 3 1,872,222 0 ### ### 0.2
2014-Jan-06 Mon 3.2 3.21 ### ### 1,535,080 ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### 89.5 89.5 0.0
2013-Dec-31 Tue ### ### ### ### 912,274 0 ### ### 0.0
2013-Dec-30 Mon ### ### ### 3 74.2 74.2 0.2
2013-Dec-27 Fri ### ### ### ### 1,012,080 0 ### ### 0.0
2013-Dec-24 Tue ### ### 2.88 ### 73.6 73.6 0.0
2013-Dec-23 Mon ### 3 2.83 ### 1,260,576 3,674,579 ### ### 0.0
2013-Dec-20 Fri 2.79 ### 2.74 3 4,999,524 6,849,347 ### ### 0.2
2013-Dec-19 Thu 2.85 2.87 2.76 2.86 66.6 66.6 0.2
2013-Dec-18 Wed 2.87 2.88 2.84 2.88 719,641 2,058,173 ### ### 0.2
2013-Dec-17 Tue ### ### 2.88 ### 2,129,827 3,066,950 30.1 30.1 0.0
2013-Dec-16 Mon ### ### 2.88 ### ### ### 0.0
2013-Dec-13 Fri ### ### 2.86 ### 1,498,427 2,142,750 61.7 61.7 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### 3 ### ### 4,071,758 ### 72.3 72.3 0.0
2013-Dec-10 Tue 2.8 2.87 ### 2.84 ### ### 0.2
2013-Dec-09 Mon 2.77 2.8 2.75 2.76 ### ### 0.2
2013-Dec-06 Fri 2.79 2.84 2.74 2.79 ### ### ###
2013-Dec-05 Thu 2.85 ### 2.81 2.82 2,680,283 ### 32.0 32.0 ###
2013-Dec-04 Wed 2.78 2.82 2.75 2.79 2,639,547 ### ### ### ###
2013-Dec-03 Tue ### ### 2.73 2.75 3,111,948 ### ### ### ###
2013-Dec-02 Mon ### ### 3 ### 1,516,153 2,274,229 ### ### 0.0
2013-Nov-29 Fri 3 ### ### 3 1,828,445 0 71.9 71.9 0.2
2013-Nov-28 Thu ### ### ### ### 75.5 75.5 0.0
2013-Nov-27 Wed ### ### ### ### 21.1 21.1 0.0
2013-Nov-26 Tue ### ### ### ### 3,037,426 0 91.4 91.4 0.0
2013-Nov-25 Mon ### ### ### 3 18.1 18.1 0.2
2013-Nov-22 Fri ### ### ### ### 75.1 75.1 0.0
2013-Nov-21 Thu ### ### ### ### 2,151,772 0 ### ### 0.0
2013-Nov-20 Wed ### 3.21 ### ### 2,274,641 ### 87.3 87.3 0.0
2013-Nov-19 Tue ### ### ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 3.2 3.2 ### ### 0.2
2013-Nov-15 Fri 3.26 ### 3.25 3.29 ### ### ###
2013-Nov-14 Thu 3.23 3.28 3.2 3.26 1,632,158 ### 77.1 77.1 0.2
2013-Nov-13 Wed ### ### ### 3.2 2,254,886 0 ### ### 0.2
2013-Nov-12 Tue ### ### 3.29 ### ### ### 0.0
2013-Nov-11 Mon 3.27 3.27 ### 3.25 ### ### 0.2
2013-Nov-08 Fri 3.24 3.28 3.2 3.27 1,967,345 ### ### ### ###
2013-Nov-07 Thu ### 3.4 ### ### 1,807,454 3,072,671 ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 72.4 72.4 0.0
2013-Nov-05 Tue ### 3.42 ### 3.42 ### ### 0.2
2013-Nov-04 Mon 3.43 3.44 ### ### 21.2 21.2 0.0
2013-Nov-01 Fri 3.43 3.525 ### 3.44 ### ### 0.2
2013-Oct-31 Thu 3.5 ### 3.48 3.49 30.8 30.8 ###
2013-Oct-30 Wed 3.5 3.51 3.42 3.47 945,571 ### 28.1 28.1 0.2
2013-Oct-29 Tue 3.58 3.58 3.455 3.49 2,411,941 ### ### ### ###
2013-Oct-28 Mon 3.7 3.71 3.57 3.58 2,527,282 ### 13.3 13.3 0.3
2013-Oct-25 Fri ### ### 3.74 3.76 ### ### 0.3
2013-Oct-24 Thu 3.87 3.88 3.81 3.86 29.8 29.8 0.3
2013-Oct-23 Wed 3.82 ### 3.82 ### ### ### 0.0
2013-Oct-22 Tue ### 3.76 ### 3.71 ### ### ###
2013-Oct-21 Mon ### 3.73 ### ### 77.8 77.8 0.0
2013-Oct-18 Fri 3.56 3.7 3.54 ### 2,315,121 ### 81.9 81.9 0.0
2013-Oct-17 Thu 3.52 3.57 3.41 3.44 14.9 14.9 0.2
2013-Oct-16 Wed 3.52 ### 3.48 ### 1,182,226 2,057,073 ### ### 0.0
2013-Oct-15 Tue 3.48 3.57 3.47 3.55 1,012,352 3,563,479 83.4 83.4 ###
2013-Oct-14 Mon 3.55 3.56 3.46 3.46 15.4 15.4 0.2
2013-Oct-11 Fri ### 3.72 3.56 ### ### ### 0.0
2013-Oct-10 Thu 3.76 ### 3.56 3.56 2,377,454 ### 5.7 5.7 0.3
2013-Oct-09 Wed 3.8 3.86 3.76 3.84 1,162,348 4,428,545 ### ### 0.3
2013-Oct-08 Tue 3.82 3.87 3.76 3.86 82.6 82.6 0.3
2013-Oct-07 Mon ### ### ### 4 1,025,042 0 ### ### 0.3
2013-Oct-04 Fri ### ### ### ### 2,560,957 0 ### ### 0.0
2013-Oct-03 Thu 4 ### 4 ### 3,430,074 6,860,148 ### ### 0.0
2013-Oct-02 Wed ### ### 3.78 ### ### ### 0.0
2013-Oct-01 Tue ### ### ### 4 33.3 33.3 0.3
2013-Sep-30 Mon ### ### 4 ### 21.7 21.7 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 65.4 65.4 0.0
2013-Sep-25 Wed ### ### ### ### 78.8 78.8 0.0
2013-Sep-24 Tue ### ### 3.945 4 ### ### 0.3
2013-Sep-23 Mon ### ### ### ### 2,947,371 0 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu 4.2 4.23 ### ### 8,597,787 ### 15.0 15.0 0.0
2013-Sep-18 Wed 3.74 ### 3.74 3.87 ### ### ###
2013-Sep-17 Tue ### ### ### 3.7 ### ### 0.3
2013-Sep-16 Mon ### 4.045 3.89 4 86.2 86.2 0.3
2013-Sep-13 Fri ### ### ### ### 5,028,076 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 2,241,741 0 ### ### 0.0
2013-Sep-11 Wed 4.25 4.25 4.125 4.21 ### ### ###
2013-Sep-10 Tue ### ### 4.27 ### ### ### 0.0
2013-Sep-09 Mon 4.22 4.345 ### ### 1,735,559 ### ### ### 0.0
2013-Sep-06 Fri 4.25 4.25 ### ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 35.3 35.3 0.0
2013-Sep-04 Wed 4.25 ### 4.25 ### 1,798,376 3,821,549 82.2 82.2 0.0
2013-Sep-03 Tue ### ### 4.22 4.22 2,382,922 ### 12.8 12.8 ###
2013-Sep-02 Mon 4.24 ### 4.22 ### ### ### 0.0
2013-Aug-30 Fri 4.24 ### ### ### 75.5 75.5 0.0
2013-Aug-29 Thu 4.23 4.24 4 ### ### ### 0.0
2013-Aug-28 Wed ### 4.325 ### 4.28 ### ### 0.3
2013-Aug-27 Tue ### ### 4.155 4.24 2,280,552 4,737,846 ### ### 0.3
2013-Aug-26 Mon 4.2 4.29 ### 4.27 84.4 84.4 ###
2013-Aug-23 Fri ### ### ### ### 4,844,074 0 77.9 77.9 0.0
2013-Aug-22 Thu ### ### ### ### 3,843,720 0 17.9 17.9 0.0
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 3,304,371 0 ### ### 0.0
2013-Aug-19 Mon 4 ### ### ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### ### ### 0.0
2013-Aug-15 Thu 3.85 ### 3.83 3.84 26.5 26.5 0.3
2013-Aug-14 Wed ### 3.72 3.59 3.72 88.5 88.5 0.3
2013-Aug-13 Tue 3.58 ### 3.57 ### 5,010,449 8,943,651 ### ### 0.0
2013-Aug-12 Mon 3.49 3.58 3.4 3.52 ### ### ###
2013-Aug-09 Fri ### 3.43 ### 3.42 2,156,845 3,698,989 84.9 84.9 0.2
2013-Aug-08 Thu 3.21 ### ### 3.27 4,012,229 0 83.7 83.7 ###
2013-Aug-07 Wed ### ### 3.2 3.21 19.8 19.8 ###
2013-Aug-06 Tue ### 3.41 ### ### ### ### 0.0
2013-Aug-05 Mon 3.4 3.46 ### 3.42 1,864,656 3,225,854 ### ### 0.2
2013-Aug-02 Fri 3.5 3.55 ### ### ### ### 0.0
2013-Aug-01 Thu 3.55 ### 3.5 3.55 ### ### ###
2013-Jul-31 Wed 3.52 ### 3.46 3.54 ### ### 0.3
2013-Jul-30 Tue ### 3.5 ### 3.49 92.6 92.6 ###
2013-Jul-29 Mon 3.48 3.48 ### ### 890,789 1,549,972 ### ### 0.0
2013-Jul-26 Fri 3.47 3.49 3.375 3.41 ### ### ###
2013-Jul-25 Thu 3.48 3.48 ### 3.4 1,985,170 ### ### ### 0.2
2013-Jul-24 Wed ### ### 3.48 3.54 ### ### 0.3
2013-Jul-23 Tue ### ### 3.57 ### ### ### 0.0
2013-Jul-22 Mon 3.49 3.55 3.42 3.55 2,817,573 9,819,241 81.6 81.6 ###
2013-Jul-19 Fri ### 3.345 3.2 ### 26.3 26.3 0.0
2013-Jul-18 Thu ### ### 3.285 ### 2,372,427 ### ### ### 0.0
2013-Jul-17 Wed 3.43 3.46 ### ### 2,409,880 ### 14.3 14.3 0.0
2013-Jul-16 Tue 3.41 3.5 ### 3.42 1,219,857 2,134,749 ### ### 0.2
2013-Jul-15 Mon 3.5 3.5 ### 3.4 12.4 12.4 0.2
2013-Jul-12 Fri 3.59 ### 3.53 3.56 2,724,040 ### ### ### 0.3
2013-Jul-11 Thu 3.26 3.52 3.26 3.51 ### ### ###
2013-Jul-10 Wed 3.2 3.22 ### ### ### ### 0.0
2013-Jul-09 Tue ### 3.2 ### ### 3,627,457 ### 81.5 81.5 0.0
2013-Jul-08 Mon ### ### ### ### ### ### 0.0
2013-Jul-05 Fri 3.45 3.57 ### 3.4 3,159,077 5,638,952 ### ### 0.2
2013-Jul-04 Thu ### 3.52 3.24 3.5 2,191,078 7,405,843 88.6 88.6 0.3
2013-Jul-03 Wed 3.23 3.29 ### 3.27 2,672,759 4,396,688 ### ### ###
2013-Jul-02 Tue ### ### ### ### 2,670,157 0 86.8 86.8 0.0
2013-Jul-01 Mon ### 3.2 ### ### 2,497,878 ### 92.1 92.1 0.0
2013-Jun-28 Fri ### 3 2.88 2.89 2,477,849 7,284,876 15.1 15.1 ###
2013-Jun-27 Thu 3 ### ### ### 78.1 78.1 0.0
2013-Jun-26 Wed ### ### ### 3 3,461,188 0 18.0 18.0 0.2
2013-Jun-25 Tue 3 ### ### ### ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 2,600,244 0 ### ### 0.0
2013-Jun-21 Fri ### 3.29 ### 3.23 ### ### ###
2013-Jun-20 Thu 3.48 3.5 ### ### 17.9 17.9 0.0
2013-Jun-19 Wed 3.43 3.59 3.42 3.58 90.8 90.8 0.3
2013-Jun-18 Tue 3.53 3.55 3.42 3.45 ### ### ###
2013-Jun-17 Mon ### ### 3.56 ### 1,913,457 3,405,953 29.6 29.6 0.0
2013-Jun-14 Fri 3.54 3.7 3.53 3.7 89.6 89.6 0.3
2013-Jun-13 Thu 3.7 3.74 3.57 3.58 2,337,056 ### ### ### 0.3
2013-Jun-12 Wed ### 3.75 ### 3.72 1,272,928 2,386,740 85.9 85.9 0.3
2013-Jun-11 Tue 3.8 3.83 ### 3.72 ### ### 0.3
2013-Jun-07 Fri ### ### 3.81 3.83 13.1 13.1 ###
2013-Jun-06 Thu ### ### ### ### 17.9 17.9 0.0
2013-Jun-05 Wed ### ### ### ### 2,946,374 0 84.4 84.4 0.0
2013-Jun-04 Tue 4.22 ### ### ### 22.3 22.3 0.0
2013-Jun-03 Mon ### 4.2 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 73.4 73.4 0.0
2013-May-30 Thu 3.78 3.985 3.76 ### 91.9 91.9 0.0
2013-May-29 Wed ### 3.77 3.56 3.72 2,590,387 ### 82.7 82.7 0.3
2013-May-28 Tue 3.7 3.72 ### ### 950,143 ### ### ### 0.0
2013-May-27 Mon 3.83 3.85 ### ### 2,025,070 3,898,259 ### ### 0.0
2013-May-24 Fri 3.71 3.84 ### 3.84 2,219,625 4,261,680 ### ### 0.3
2013-May-23 Thu ### ### 3.59 ### 35.2 35.2 0.0
2013-May-22 Wed 3.78 3.81 ### 3.73 1,237,389 2,357,226 ### ### ###
2013-May-21 Tue 3.7 3.89 3.7 3.84 3,294,774 ### 92.4 92.4 0.3
2013-May-20 Mon 3.46 ### 3.41 ### 2,660,670 4,536,442 ### ### 0.0
2013-May-17 Fri ### ### 3.525 ### 2,483,858 ### ### ### 0.0
2013-May-16 Thu 3.78 3.78 3.56 3.7 24.5 24.5 0.3
2013-May-15 Wed ### ### 3.81 3.83 ### ### ###
2013-May-14 Tue ### ### ### ### ### ### 0.0
2013-May-13 Mon ### ### ### ### 1,588,452 0 ### ### 0.0
2013-May-10 Fri 4.2 4.23 ### ### 2,424,654 5,128,143 ### ### 0.0
2013-May-09 Thu ### 4.25 ### 4.25 ### ### ###
2013-May-08 Wed 3.86 ### 3.83 ### 3,168,151 ### 91.5 91.5 0.0
2013-May-07 Tue ### ### 3.85 ### 1,713,486 ### ### ### 0.0
2013-May-06 Mon 3.84 ### 3.84 ### 2,552,555 ### ### ### 0.0
2013-May-03 Fri 3.77 3.86 3.71 3.82 ### ### 0.3
2013-May-02 Thu 3.8 3.83 3.71 3.83 1,503,044 5,666,475 ### ### ###
2013-May-01 Wed 3.83 3.85 3.72 3.8 1,350,083 ### ### ### ###
2013-Apr-30 Tue 3.8 3.82 3.72 3.77 2,653,140 ### 24.9 24.9 ###
2013-Apr-29 Mon 3.77 3.78 ### 3.72 1,589,750 3,004,627 ### ### 0.3
2013-Apr-26 Fri 3.79 ### 3.79 3.83 75.9 75.9 ###
2013-Apr-24 Wed 3.5 ### ### 3.45 2,389,940 0 ### ### ###
2013-Apr-23 Tue ### ### 3.52 3.56 27.5 27.5 0.3
2013-Apr-22 Mon 3.59 ### 3.51 3.54 1,909,245 3,350,724 21.9 21.9 0.3
2013-Apr-19 Fri 3.4 3.5 ### 3.5 ### ### 0.3
2013-Apr-18 Thu ### 3.49 3.25 3.28 3,503,129 11,805,544 ### ### 0.2
2013-Apr-17 Wed 3.57 ### 3.44 3.44 3,347,256 5,757,280 12.0 12.0 0.2
2013-Apr-16 Tue ### 3.55 ### 3.51 ### ### ###
2013-Apr-15 Mon 3.8 3.8 3.52 ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### ### ### 21.8 21.8 0.0
2013-Apr-10 Wed 4.28 ### 4.26 4.26 1,427,345 3,040,244 25.2 25.2 0.3
2013-Apr-09 Tue ### 4.22 ### 4.22 91.1 91.1 ###
2013-Apr-08 Mon ### ### ### ### 15.6 15.6 0.0
2013-Apr-05 Fri ### 4 ### ### 2,610,746 ### ### ### 0.0
2013-Apr-04 Thu 3.88 ### 3.79 3.85 4,606,657 ### 39.7 39.7 0.3
2013-Apr-03 Wed ### ### 3.86 ### ### ### 0.0
2013-Apr-02 Tue 4.2 4.25 ### 4.2 76.1 76.1 ###
2013-Mar-28 Thu ### 4.275 ### ### 1,597,921 3,415,556 71.8 71.8 0.0
2013-Mar-27 Wed 4.2 4.23 ### ### 1,178,927 ### ### ### 0.0
2013-Mar-26 Tue 4.27 4.29 ### 4.25 2,281,774 ### ### ### ###
2013-Mar-25 Mon ### 4.4 ### ### 1,347,948 2,965,485 ### ### 0.0
2013-Mar-22 Fri ### 4.46 4.345 ### 1,216,020 5,353,528 ### ### 0.0
2013-Mar-21 Thu ### ### 4.25 ### 76.1 76.1 0.0
2013-Mar-20 Wed 4.48 4.54 4.29 ### 12.5 12.5 0.0
2013-Mar-19 Tue 4.45 4.49 4.4 4.4 1,379,124 ### 26.8 26.8 0.3
2013-Mar-18 Mon ### 4.48 ### ### 1,528,356 ### ### ### 0.0
2013-Mar-15 Fri ### ### 4.21 ### 1,045,726 2,201,253 ### ### 0.0
2013-Mar-14 Thu 4.51 4.51 4.26 ### 2,066,629 ### ### ### 0.0
2013-Mar-13 Wed 4.5 4.56 ### 4.56 1,832,327 ### 82.4 82.4 0.3
2013-Mar-12 Tue 4.55 4.575 ### 4.45 21.8 21.8 0.3
2013-Mar-11 Mon 4.52 4.54 4.46 4.51 ### ### 0.3
2013-Mar-08 Fri ### 4.44 ### 4.44 82.0 82.0 0.3
2013-Mar-07 Thu 4.25 ### 4.21 4.28 78.6 78.6 0.3
2013-Mar-06 Wed ### 4.22 ### ### 1,989,159 4,197,125 68.7 68.7 0.0
2013-Mar-05 Tue 4.25 4.27 ### 4.24 1,803,446 3,850,357 32.5 32.5 0.3
2013-Mar-04 Mon 4.4 4.4 4.25 4.27 18.5 18.5 ###
2013-Mar-01 Fri ### ### 4.22 ### ### ### 0.0
2013-Feb-28 Thu 4.45 4.45 ### 4.45 ### ### 0.3
2013-Feb-27 Wed 4.58 ### 4.45 4.48 ### ### ###
2013-Feb-26 Tue ### 4.51 ### 4.48 97.3 97.3 ###
2013-Feb-25 Mon 4.4 4.57 ### 4.51 3,338,648 ### ### ### 0.3
2013-Feb-22 Fri ### 4.44 4.25 4.41 81.5 81.5 ###
2013-Feb-21 Thu ### 4.21 3.88 ### 5,088,025 ### ### ### 0.0
2013-Feb-20 Wed 4.4 4.42 4.28 ### 26.1 26.1 0.0
2013-Feb-19 Tue 4.4 4.49 ### 4.44 ### ### 0.3
2013-Feb-18 Mon 4.55 4.57 ### 4.4 3,693,946 ### 14.2 14.2 0.3
2013-Feb-15 Fri 4.57 ### 4.54 ### 3,104,724 7,047,723 ### ### 0.0
2013-Feb-14 Thu 4.78 4.79 4.58 4.58 3,455,522 16,189,120 7.2 7.2 0.3
2013-Feb-13 Wed 4.8 4.89 4.79 4.82 ### ### 0.3
2013-Feb-12 Tue ### ### 4.73 4.8 3,622,226 ### ### ### 0.3
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### 5 4.925 5 2,657,628 13,188,478 67.4 67.4 0.4
2013-Feb-07 Thu ### ### ### ### 22.2 22.2 0.0
2013-Feb-06 Wed ### ### 5 ### 2,011,176 5,027,940 72.7 72.7 0.0
2013-Feb-05 Tue ### ### 5 ### 1,958,888 4,897,220 33.5 33.5 0.0
2013-Feb-04 Mon ### 5.155 ### ### 1,547,923 3,989,771 ### ### 0.0
2013-Feb-01 Fri 5.2 5.2 ### ### 1,060,077 ### ### ### 0.0
2013-Jan-31 Thu ### 5.2 ### ### ### ### 0.0
2013-Jan-30 Wed ### ### ### ### 825,549 0 ### ### 0.0
2013-Jan-29 Tue ### ### ### ### 22.2 22.2 0.0
2013-Jan-25 Fri ### ### ### ### 2,056,687 0 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### 5 ### ### 0.4
2013-Jan-22 Tue ### ### 4.985 5 1,831,881 ### ### ### 0.4
2013-Jan-21 Mon ### ### ### ### 85.9 85.9 0.0
2013-Jan-18 Fri ### ### ### ### 3,610,023 0 ### ### 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 2,712,657 0 89.7 89.7 0.0
2013-Jan-15 Tue ### ### ### ### 23.8 23.8 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri ### 5.145 ### ### 14.7 14.7 0.0
2013-Jan-10 Thu ### ### ### ### 3,300,875 0 24.8 24.8 0.0
2013-Jan-09 Wed ### ### ### ### 26.0 26.0 0.0
2013-Jan-08 Tue ### ### ### ### 86.3 86.3 0.0
2013-Jan-07 Mon 5.2 5.2 ### ### 3,382,824 8,795,342 ### ### 0.0
2013-Jan-04 Fri 5.25 5.25 ### ### 12.6 12.6 0.0
2013-Jan-03 Thu 5.26 ### ### ### 1,316,185 0 ### ### 0.0
2013-Jan-02 Wed ### 5.26 ### 5.23 897,642 ### 74.7 74.7 ###
2012-Dec-31 Mon ### ### ### ### 13.7 13.7 0.0
2012-Dec-28 Fri 5.27 ### 5.2 5.22 17.4 17.4 0.4
2012-Dec-27 Thu 5.22 5.27 ### 5.25 778,253 ### ### ### 0.4
2012-Dec-24 Mon ### ### ### 5.26 ### ### 0.4
2012-Dec-21 Fri 5 ### 4.89 ### 7,434,146 18,176,486 90.5 90.5 0.0
2012-Dec-20 Thu ### ### ### ### 3,978,982 0 27.3 27.3 0.0
2012-Dec-19 Wed 5.23 5.285 ### ### ### ### 0.0
2012-Dec-18 Tue ### ### 5.23 5.25 1,065,826 ### 17.6 17.6 0.4
2012-Dec-17 Mon 5.44 5.445 5.22 5.25 2,887,729 ### ### ### 0.4
2012-Dec-14 Fri ### 5.49 5.29 5.44 ### ### 0.4
2012-Dec-13 Thu 5.43 5.445 ### ### 14.7 14.7 0.0
2012-Dec-12 Wed ### 5.4 ### ### ### ### 0.0
2012-Dec-11 Tue ### ### ### ### 1,271,276 0 69.2 69.2 0.0
2012-Dec-10 Mon ### ### 5.28 ### 75.4 75.4 0.0
2012-Dec-07 Fri 5.45 5.48 ### ### 3,759,256 ### ### ### 0.0
2012-Dec-06 Thu 5.21 5.4 5.21 5.4 ### ### 0.4
2012-Dec-05 Wed 5.25 5.28 5.21 5.26 1,169,752 6,135,349 68.3 68.3 0.4
2012-Dec-04 Tue 5.27 ### 5.23 5.25 35.9 35.9 0.4
2012-Dec-03 Mon 5.42 5.46 ### ### 23.2 23.2 0.0
2012-Nov-30 Fri ### 5.47 ### 5.45 5,167,781 14,133,881 93.0 93.0 ###
2012-Nov-29 Thu ### ### 4.8 ### 93.4 93.4 0.0
2012-Nov-28 Wed ### ### ### ### 0 0.0
2012-Nov-27 Tue 5.27 ### ### ### 2,643,581 0 73.1 73.1 0.0
2012-Nov-26 Mon 5.5 5.52 5.21 ### ### ### 0.0
2012-Nov-23 Fri 5.53 5.53 5.42 5.48 1,303,084 7,134,384 21.0 21.0 ###
2012-Nov-22 Thu 5.51 ### 5.49 5.53 70.1 70.1 ###
2012-Nov-21 Wed ### 5.7 5.49 5.51 2,082,885 11,653,741 14.9 14.9 ###
2012-Nov-20 Tue 5.56 5.74 5.56 ### ### ### 0.0
2012-Nov-19 Mon 5.41 5.52 5.41 5.51 1,850,342 ### 83.4 83.4 ###
2012-Nov-16 Fri ### 5.41 ### 5.41 2,113,425 ### ### ### ###
2012-Nov-15 Thu 5.25 5.43 5.22 ### 88.5 88.5 0.0
2012-Nov-14 Wed 5.42 5.43 ### ### 1,081,478 ### ### ### 0.0
2012-Nov-13 Tue ### ### 5.44 5.44 1,456,585 ### 14.4 14.4 0.4
2012-Nov-12 Mon ### 5.71 ### ### ### ### 0.0
2012-Nov-09 Fri 5.7 5.755 5.57 ### 15.8 15.8 0.0
2012-Nov-08 Thu 5.49 5.73 5.46 5.71 92.0 92.0 0.4
2012-Nov-07 Wed 5.44 5.57 5.44 5.57 3,289,347 18,107,855 ### ### 0.4
2012-Nov-06 Tue ### 5.44 ### ### 1,104,685 3,004,743 69.5 69.5 0.0
2012-Nov-05 Mon ### 5.44 ### 5.41 2,818,823 ### 75.4 75.4 ###
2012-Nov-02 Fri 5.5 5.54 5.49 5.51 ### ### ###
2012-Nov-01 Thu ### 5.57 5.27 5.5 ### ### 0.4
2012-Oct-31 Wed ### ### ### ### 3,225,445 0 66.8 66.8 0.0
2012-Oct-30 Tue ### 5.23 ### 5.2 ### ### ###
2012-Oct-29 Mon ### ### ### ### 86.0 86.0 0.0
2012-Oct-26 Fri 5.2 ### ### ### 2,505,049 0 13.3 13.3 0.0
2012-Oct-25 Thu 5.29 5.29 ### ### 12.9 12.9 0.0
2012-Oct-24 Wed ### ### ### ### 87.6 87.6 0.0
2012-Oct-23 Tue ### 5.48 ### ### 1,322,150 ### 24.5 24.5 0.0
2012-Oct-22 Mon 5.29 5.4 5.27 ### 807,183 4,306,321 ### ### 0.0
2012-Oct-19 Fri ### 5.45 ### ### 67.7 67.7 0.0
2012-Oct-18 Thu 5.44 5.45 ### ### 2,175,623 5,928,572 18.1 18.1 0.0
2012-Oct-17 Wed 5.26 5.44 5.25 ### ### ### 0.0
2012-Oct-16 Tue ### 5.27 ### ### ### ### 0.0
2012-Oct-15 Mon 5.42 ### ### ### 16.6 16.6 0.0
2012-Oct-12 Fri 5.43 5.55 5.4 5.54 ### ### 0.4
2012-Oct-11 Thu 5.53 5.56 5.43 5.45 2,558,771 14,060,446 ### ### ###
2012-Oct-10 Wed 5.56 ### 5.53 5.57 4,020,376 ### ### ### 0.4
2012-Oct-09 Tue 5.55 ### 5.54 ### 79.7 79.7 0.0
2012-Oct-08 Mon 5.75 5.75 5.55 5.57 11.5 11.5 0.4
2012-Oct-05 Fri ### 5.8 ### 5.77 ### ### 0.4
2012-Oct-04 Thu ### ### 5.52 5.53 14.4 14.4 ###
2012-Oct-03 Wed 5.82 5.82 5.585 ### 2,634,053 15,020,687 ### ### 0.0
2012-Oct-02 Tue 5.75 5.87 5.72 5.87 1,737,975 ### ### ### ###
2012-Oct-01 Mon ### 5.83 ### 5.71 ### ### 0.4
2012-Sep-28 Fri ### 5.78 5.57 5.71 ### ### 0.4
2012-Sep-27 Thu ### 5.55 ### 5.5 2,515,851 6,981,486 ### ### 0.4
2012-Sep-26 Wed 5.42 5.44 ### ### 1,396,982 ### 25.5 25.5 0.0
2012-Sep-25 Tue 5.44 5.48 5.4 5.46 1,896,420 10,316,524 77.1 77.1 ###
2012-Sep-24 Mon 5.47 5.47 ### 5.45 ### ### ###
2012-Sep-21 Fri 5.44 5.49 ### 5.45 ### ### ###
2012-Sep-20 Thu 5.47 5.53 5.43 5.45 3,829,286 20,984,487 ### ### ###
2012-Sep-19 Wed 5.27 5.42 5.23 ### 3,158,988 ### 83.7 83.7 0.0
2012-Sep-18 Tue ### 5.28 ### 5.25 80.6 80.6 0.4
2012-Sep-17 Mon 5.24 5.24 5.125 5.21 ### ### 0.4
2012-Sep-14 Fri ### 5.25 ### 5.25 3,989,350 10,472,043 ### ### 0.4
2012-Sep-13 Thu ### ### ### ### 974,254 0 21.8 21.8 0.0
2012-Sep-12 Wed ### ### ### ### 1,392,449 0 ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 1,972,054 0 ### ### 0.0
2012-Sep-10 Mon ### 5 ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### 1,570,470 0 ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 71.6 71.6 0.0
2012-Sep-05 Wed ### ### 4.81 4.88 ### ### 0.3
2012-Sep-04 Tue 4.83 ### 4.83 ### 1,785,275 ### ### ### 0.0
2012-Sep-03 Mon 4.82 4.86 4.76 4.8 ### ### 0.3
2012-Aug-31 Fri 4.72 4.77 ### 4.74 762,185 ### ### ### 0.3
2012-Aug-30 Thu 4.73 4.76 4.53 ### 35.6 35.6 0.0
2012-Aug-29 Wed 4.81 4.85 4.72 4.74 ### ### 0.3
2012-Aug-28 Tue ### ### 4.76 4.82 903,740 ### ### ### 0.3
2012-Aug-27 Mon 4.86 ### 4.85 ### 1,012,446 2,455,181 81.6 81.6 0.0
2012-Aug-24 Fri 4.88 4.88 4.8 4.86 ### ### 0.3
2012-Aug-23 Thu 4.73 ### 4.71 4.85 3,414,951 ### 82.7 82.7 ###
2012-Aug-22 Wed ### ### ### ### 76.7 76.7 0.0
2012-Aug-21 Tue 4.72 4.72 ### ### 1,027,726 ### 16.2 16.2 0.0
2012-Aug-20 Mon 4.71 4.76 ### 4.7 29.1 29.1 0.3
2012-Aug-17 Fri 4.59 4.7 4.57 ### 1,602,986 7,429,840 ### ### 0.0
2012-Aug-16 Thu ### ### 4.47 4.54 1,623,447 ### ### ### 0.3
2012-Aug-15 Wed 4.72 4.73 4.52 4.55 1,443,587 6,676,589 8.7 8.7 0.3
2012-Aug-14 Tue 4.78 4.78 ### 4.77 1,260,348 ### 30.7 30.7 ###
2012-Aug-13 Mon 4.7 4.79 ### 4.79 1,639,324 3,926,180 ### ### 0.3
2012-Aug-10 Fri 4.8 4.8 4.57 ### 6.7 6.7 0.0
2012-Aug-09 Thu 4.58 4.72 4.57 4.72 ### ### 0.3
2012-Aug-08 Wed 4.5 4.59 4.49 4.54 756,740 ### ### ### 0.3
2012-Aug-07 Tue 4.57 ### 4.48 4.49 ### ### ###
2012-Aug-06 Mon 4.51 4.54 4.44 4.52 77.0 77.0 0.3
2012-Aug-03 Fri 4.4 4.43 ### ### 904,559 ### ### ### 0.0
2012-Aug-02 Thu ### 4.51 4.28 4.45 88.9 88.9 0.3
2012-Aug-01 Wed 4.5 4.51 4.27 ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 72.5 72.5 0.0
2012-Jul-27 Fri 4.59 ### 4.49 4.59 759,488 1,705,050 67.4 67.4 0.3
2012-Jul-26 Thu ### 4.54 ### 4.54 3,780,380 ### 92.6 92.6 0.3
2012-Jul-25 Wed 4.25 ### 4.22 ### 87.4 87.4 0.0
2012-Jul-24 Tue ### 4.28 ### 4.28 1,081,788 2,315,026 91.5 91.5 0.3
2012-Jul-23 Mon ### ### ### ### 19.3 19.3 0.0
2012-Jul-20 Fri ### 4.4 4.28 ### 22.4 22.4 0.0
2012-Jul-19 Thu 4.2 ### ### ### ### ### 0.0
2012-Jul-18 Wed 4.22 4.23 ### ### 18.0 18.0 0.0
2012-Jul-17 Tue ### 4.28 ### 4.2 927,485 ### 85.6 85.6 ###
2012-Jul-13 Fri 4 ### 4 ### 1,684,548 ### ### ### 0.0
2012-Jul-12 Thu ### ### ### 4 25.2 25.2 0.3
2012-Jul-11 Wed ### ### 4.055 ### 1,088,847 ### 24.9 24.9 0.0
2012-Jul-10 Tue 4.25 4.28 ### ### 607,123 1,299,243 22.4 22.4 0.0
2012-Jul-09 Mon ### ### ### 4.25 1,064,386 0 ### ### ###
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu ### ### 4.23 4.28 1,448,324 ### 25.2 25.2 0.3
2012-Jul-04 Wed ### 4.29 ### 4.27 82.0 82.0 ###
2012-Jul-03 Tue ### ### ### ### 30.4 30.4 0.0
2012-Jul-02 Mon ### ### ### ### 82.4 82.4 0.0
2012-Jun-29 Fri 3.81 ### 3.76 ### ### ### 0.0
2012-Jun-28 Thu 3.81 ### 3.78 3.89 1,031,845 1,950,187 ### ### 0.3
2012-Jun-27 Wed 3.8 3.83 ### 3.78 586,440 ### ### ### 0.3
2012-Jun-26 Tue 3.77 ### 3.77 3.82 ### ### 0.3
2012-Jun-25 Mon 3.78 3.845 3.74 3.84 1,144,243 4,339,541 89.2 89.2 0.3
2012-Jun-22 Fri 3.78 3.86 3.76 3.77 ### ### ###
2012-Jun-21 Thu ### ### ### ### 2,391,356 0 ### ### 0.0
2012-Jun-20 Wed 4.25 4.25 ### ### 1,490,888 ### 19.1 19.1 0.0
2012-Jun-19 Tue 4.26 ### 4.2 4.28 ### ### 0.3
2012-Jun-18 Mon ### 4.24 ### 4.24 ### ### 0.3
2012-Jun-15 Fri ### ### 4.025 ### ### ### 0.0
2012-Jun-14 Thu ### ### 4 ### ### ### 0.0
2012-Jun-13 Wed ### ### ### ### 1,060,483 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 82.1 82.1 0.0
2012-Jun-08 Fri ### ### 4 ### 1,392,587 2,785,174 ### ### 0.0
2012-Jun-07 Thu 4.26 ### ### 4.2 ### ### ###
2012-Jun-06 Wed ### ### ### ### 91.8 91.8 0.0
2012-Jun-05 Tue ### ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 3.87 3.87 3.8 3.85 ### ### 0.3
2012-May-31 Thu 3.8 ### 3.8 3.87 ### ### ###
2012-May-30 Wed 3.87 3.87 3.76 3.84 ### ### 0.3
2012-May-29 Tue 3.75 ### 3.75 ### 86.8 86.8 0.0
2012-May-28 Mon 3.89 ### 3.73 3.8 1,217,923 2,271,426 ### ### ###
2012-May-25 Fri 3.89 ### 3.8 3.86 ### ### 0.3
2012-May-24 Thu 3.86 ### 3.77 3.86 1,048,846 1,977,074 76.8 76.8 0.3
2012-May-23 Wed ### ### 3.84 3.87 35.0 35.0 ###
2012-May-22 Tue 3.83 ### 3.8 ### 77.9 77.9 0.0
2012-May-21 Mon ### 3.85 ### 3.8 92.7 92.7 ###
2012-May-18 Fri ### 3.77 3.59 ### 2,178,441 ### 32.2 32.2 0.0
2012-May-17 Thu ### 3.8 ### 3.71 4,013,744 ### 96.6 96.6 ###
2012-May-16 Wed ### 3.5 ### 3.41 ### ### ###
2012-May-15 Tue ### ### 3.51 ### 2,870,041 5,036,921 ### ### 0.0
2012-May-14 Mon 3.85 3.88 3.8 3.83 978,142 ### ### ### ###
2012-May-11 Fri 3.84 ### 3.83 ### ### ### 0.0
2012-May-10 Thu 3.76 ### 3.74 ### ### ### 0.0
2012-May-09 Wed 3.87 ### 3.57 3.77 25.8 25.8 ###
2012-May-08 Tue ### ### 3.88 ### 2,107,329 ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 1,650,851 0 18.7 18.7 0.0
2012-May-04 Fri 4.21 4.24 ### ### 828,255 ### ### ### 0.0
2012-May-03 Thu ### ### 4.22 4.28 28.7 28.7 0.3
2012-May-02 Wed 4.26 ### 4.21 ### ### ### 0.0
2012-May-01 Tue 4.2 ### ### 4.21 ### ### ###
2012-Apr-30 Mon ### 4.22 ### 4.22 1,918,186 4,047,372 84.4 84.4 ###
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### 1,298,476 0 28.6 28.6 0.0
2012-Apr-24 Tue ### ### ### ### 2,249,651 0 ### ### 0.0
2012-Apr-23 Mon ### ### 4 ### 971,670 1,943,340 ### ### 0.0
2012-Apr-20 Fri ### ### 4.055 ### 2,646,059 5,364,884 15.5 15.5 0.0
2012-Apr-19 Thu ### ### ### ### 10,928,827 0 ### ### 0.0
2012-Apr-18 Wed 4 ### 4 ### ### ### 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### 4 ### 1,624,050 ### ### ### 0.0
2012-Apr-12 Thu 4 4 ### ### ### ### 0.0
2012-Apr-11 Wed 4 ### ### 4 ### ### 0.3
2012-Apr-10 Tue ### ### 3.88 ### 2,552,879 4,952,585 ### ### 0.0
2012-Apr-05 Thu ### ### 3.87 ### 2,374,872 4,595,377 ### ### 0.0
2012-Apr-04 Wed ### 4.2 4 ### ### ### 0.0
2012-Apr-03 Tue 4.23 4.28 ### 4.2 25.2 25.2 ###
2012-Apr-02 Mon ### ### ### 4.22 ### ### ###
2012-Mar-30 Fri ### ### ### ### 85.4 85.4 0.0
2012-Mar-29 Thu ### 4 ### ### ### ### 0.0
2012-Mar-28 Wed ### ### 3.87 ### ### ### 0.0
2012-Mar-27 Tue ### ### 3.85 3.86 2,550,680 4,910,059 13.7 13.7 0.3
2012-Mar-26 Mon 3.86 ### 3.86 3.88 1,481,376 2,859,055 74.8 74.8 0.3
2012-Mar-23 Fri ### ### 3.78 3.86 15.3 15.3 0.3
2012-Mar-22 Thu ### ### 4 4 1,148,547 ### ### ### 0.3
2012-Mar-21 Wed ### ### ### ### 1,861,828 0 ### ### 0.0
2012-Mar-20 Tue ### ### ### ### 12,232,475 0 32.4 32.4 0.0
2012-Mar-19 Mon ### 4.2 ### ### 74.0 74.0 0.0
2012-Mar-16 Fri 4.23 4.27 ### ### 19.1 19.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 10:14:22 thru 2024-04-25 10:14:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000