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 11:53:32 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

(RSG) RESOLUTE MINING LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for RSG    Limits Next Section


Company Details for (RSG) RESOLUTE MINING LIMITED

Listing Code RSG
Listing Name RESOLUTE MINING LIMITED
GICS Sector Materials
ISIN Name RESOLUTE MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RSG6


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

RSG 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (RSG) RESOLUTE MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2014-Jul-29 Tue ### ### 0.625 ### 2,697,255 ### ### ### 0.0
2014-Jul-28 Mon ### 0.625 ### ### 2,555,975 798,742 71.3 71.3 0.0
2014-Jul-25 Fri ### ### ### ### 21.7 21.7 0.0
2014-Jul-24 Thu ### ### ### ### 7.9 7.9 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### 0.645 ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### 0.645 ### ### ###
2014-Jul-18 Fri ### ### ### ### 6,241,271 0 ### ### 0.0
2014-Jul-17 Thu ### ### ### ### 3,346,688 0 ### ### 0.0
2014-Jul-16 Wed ### ### 0.582 0.59 ### ### 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 5,350,684 0 7.5 7.5 0.0
2014-Jul-11 Fri ### 0.655 0.622 ### 6,108,142 3,900,048 ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 6,577,544 0 ### ### 0.0
2014-Jul-09 Wed ### ### 0.587 0.625 94.4 94.4 0.0
2014-Jul-08 Tue ### ### 0.585 0.585 ### ### ###
2014-Jul-07 Mon 0.625 ### ### ### ### ### 0.0
2014-Jul-04 Fri 0.625 ### ### 0.625 67.5 67.5 0.0
2014-Jul-03 Thu ### ### ### ### 71.3 71.3 0.0
2014-Jul-02 Wed ### ### ### ### ### ### 0.0
2014-Jul-01 Tue ### 0.642 ### ### 9,155,279 2,938,844 ### ### 0.0
2014-Jun-30 Mon 0.645 0.645 ### ### 10.5 10.5 0.0
2014-Jun-27 Fri 0.645 ### ### 0.645 ### ### ###
2014-Jun-26 Thu ### ### ### ### 4,229,688 0 ### ### 0.0
2014-Jun-25 Wed ### ### ### 0.645 8,962,825 0 ### ### ###
2014-Jun-24 Tue 0.72 0.725 ### 0.71 ### ### ###
2014-Jun-23 Mon ### ### ### ### 6,290,073 0 ### ### 0.0
2014-Jun-20 Fri 0.7 0.7 ### 0.675 ### ### 0.0
2014-Jun-19 Thu ### 0.655 ### ### 5,066,580 ### ### ### 0.0
2014-Jun-18 Wed ### 0.645 ### 0.625 1,545,673 498,479 ### ### 0.0
2014-Jun-17 Tue ### ### 0.622 ### 24.2 24.2 0.0
2014-Jun-16 Mon ### ### 0.625 ### 88.5 88.5 0.0
2014-Jun-13 Fri ### ### ### ### 79.7 79.7 0.0
2014-Jun-12 Thu ### ### 0.59 ### ### ### 0.0
2014-Jun-11 Wed ### 0.625 0.585 ### 2,395,824 1,449,473 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 88.7 88.7 0.0
2014-Jun-06 Fri ### ### 0.59 ### ### ### 0.0
2014-Jun-05 Thu 0.585 0.585 ### 0.575 2,128,781 ### 20.7 20.7 ###
2014-Jun-04 Wed 0.57 0.585 0.57 0.58 ### ### ###
2014-Jun-03 Tue 0.58 0.585 0.57 0.575 31.3 31.3 ###
2014-Jun-02 Mon ### ### 0.58 0.58 2,667,022 ### 15.5 15.5 ###
2014-May-30 Fri 0.575 ### ### ### 89.7 89.7 0.0
2014-May-29 Thu 0.57 0.58 0.56 0.575 ### ### ###
2014-May-28 Wed 0.58 ### 0.575 0.58 2,791,553 802,571 ### ### ###
2014-May-27 Tue ### ### ### ### 81.7 81.7 0.0
2014-May-26 Mon 0.58 ### 0.58 ### 4,023,484 ### ### ### 0.0
2014-May-23 Fri 0.58 0.59 0.58 0.58 ### ### ###
2014-May-22 Thu 0.585 0.585 0.572 0.585 1,804,827 ### 67.2 67.2 ###
2014-May-21 Wed 0.58 0.585 ### 0.58 ### ### ###
2014-May-20 Tue 0.59 0.59 0.575 0.585 2,384,774 ### 23.4 23.4 ###
2014-May-19 Mon ### ### 0.582 0.59 1,687,889 491,175 ### ### 0.0
2014-May-16 Fri ### ### ### ### 1,754,142 0 ### ### 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### 0.59 ### 1,251,843 ### 78.2 78.2 0.0
2014-May-13 Tue ### ### 0.58 0.59 2,349,883 ### 23.4 23.4 0.0
2014-May-12 Mon 0.57 0.585 ### 0.585 ### ### ###
2014-May-09 Fri 0.58 0.585 0.57 0.58 ### ### ###
2014-May-08 Thu 0.575 0.59 0.57 0.59 2,761,680 1,601,774 90.2 90.2 0.0
2014-May-07 Wed ### 0.622 0.59 ### 3,398,473 2,059,474 8.9 8.9 0.0
2014-May-06 Tue ### 0.642 ### ### 21.0 21.0 0.0
2014-May-05 Mon ### ### ### ### 93.5 93.5 0.0
2014-May-02 Fri 0.58 0.585 ### 0.58 ### ### ###
2014-May-01 Thu ### ### 0.577 0.585 10.2 10.2 ###
2014-Apr-30 Wed ### 0.627 ### ### 13.8 13.8 0.0
2014-Apr-29 Tue ### ### ### ### ### ### 0.0
2014-Apr-28 Mon ### 0.672 ### 0.655 4,629,077 ### 82.7 82.7 ###
2014-Apr-24 Thu ### ### ### 0.645 4,378,448 0 ### ### ###
2014-Apr-23 Wed ### ### 0.59 ### 93.1 93.1 0.0
2014-Apr-22 Tue ### ### 0.572 0.58 3,833,874 1,096,487 15.1 15.1 ###
2014-Apr-17 Thu ### ### ### ### ### ### 0.0
2014-Apr-16 Wed ### 0.622 ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 3,223,889 0 24.8 24.8 0.0
2014-Apr-14 Mon ### 0.625 ### ### 80.5 80.5 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 79.9 79.9 0.0
2014-Apr-09 Wed ### ### ### 0.625 3,668,252 0 93.7 93.7 0.0
2014-Apr-08 Tue 0.58 ### 0.57 ### ### ### 0.0
2014-Apr-07 Mon 0.58 0.59 0.57 0.58 ### ### ###
2014-Apr-04 Fri ### 0.58 0.56 0.575 2,076,442 1,183,571 86.0 86.0 ###
2014-Apr-03 Thu 0.58 0.59 0.555 0.56 2,651,976 1,518,256 10.9 10.9 ###
2014-Apr-02 Wed 0.57 0.575 0.56 0.57 2,427,522 ### ### ### ###
2014-Apr-01 Tue 0.575 0.575 0.545 0.56 3,229,924 1,808,757 ### ### ###
2014-Mar-31 Mon 0.575 ### 0.57 ### 91.1 91.1 0.0
2014-Mar-28 Fri 0.545 0.577 0.53 0.57 ### ### ###
2014-Mar-27 Thu 0.55 0.557 0.54 0.545 4,540,286 2,490,346 ### ### 0.0
2014-Mar-26 Wed 0.585 0.587 ### 0.575 19.7 19.7 ###
2014-Mar-25 Tue ### ### 0.57 0.58 7,158,956 ### 12.6 12.6 ###
2014-Mar-24 Mon ### ### ### ### 3,766,025 0 67.6 67.6 0.0
2014-Mar-21 Fri ### ### ### ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 9.1 9.1 0.0
2014-Mar-19 Wed ### ### ### 0.685 6,278,584 0 ### ### 0.0
2014-Mar-18 Tue 0.7 0.7 0.655 ### 5,742,588 ### 5.9 5.9 0.0
2014-Mar-17 Mon 0.73 0.745 0.72 0.73 ### ### 0.1
2014-Mar-14 Fri 0.7 0.725 0.685 0.7 ### ### ###
2014-Mar-13 Thu ### ### ### ### 9,545,047 0 79.0 79.0 0.0
2014-Mar-12 Wed ### ### ### ### 6,533,475 0 97.4 97.4 0.0
2014-Mar-11 Tue ### ### ### ### 4,727,552 0 ### ### 0.0
2014-Mar-10 Mon ### ### ### 0.645 2,613,773 0 11.2 11.2 ###
2014-Mar-07 Fri ### 0.675 ### ### 3,429,272 1,157,379 ### ### 0.0
2014-Mar-06 Thu ### 0.655 ### ### 85.8 85.8 0.0
2014-Mar-05 Wed ### 0.645 ### ### 2,598,523 838,023 ### ### 0.0
2014-Mar-04 Tue 0.685 0.7 ### ### 6,454,149 2,258,952 ### ### 0.0
2014-Mar-03 Mon 0.59 0.675 0.58 ### 9,366,176 5,877,275 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 6.6 6.6 0.0
2014-Feb-27 Thu ### ### 0.625 ### 3,281,521 1,025,475 ### ### 0.0
2014-Feb-26 Wed ### 0.685 0.655 ### ### ### 0.0
2014-Feb-25 Tue 0.71 0.722 ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 4,269,344 0 92.8 92.8 0.0
2014-Feb-21 Fri ### 0.677 0.645 ### 3,974,741 ### 18.3 18.3 0.0
2014-Feb-20 Thu ### ### 0.625 ### 12.6 12.6 0.0
2014-Feb-19 Wed ### 0.72 0.645 ### 4.9 4.9 0.0
2014-Feb-18 Tue 0.76 ### 0.675 ### 7,621,941 ### 6.6 6.6 0.0
2014-Feb-17 Mon ### 0.75 0.685 0.73 7,459,776 5,352,389 ### ### 0.1
2014-Feb-14 Fri 0.645 ### ### 0.655 82.5 82.5 ###
2014-Feb-13 Thu 0.625 0.647 ### ### 2,731,584 ### 23.1 23.1 0.0
2014-Feb-12 Wed ### ### 0.625 ### 5.9 5.9 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon 0.575 ### 0.57 ### 95.6 95.6 0.0
2014-Feb-07 Fri 0.53 0.57 0.525 0.56 ### ### ###
2014-Feb-06 Thu ### 0.54 0.51 0.52 1,603,022 841,586 76.4 76.4 0.0
2014-Feb-05 Wed 0.525 0.53 ### ### 20.8 20.8 0.0
2014-Feb-04 Tue 0.51 0.54 0.51 0.52 2,496,420 1,310,620 86.6 86.6 0.0
2014-Feb-03 Mon 0.53 0.55 0.51 0.51 2,063,788 ### 11.0 11.0 ###
2014-Jan-31 Fri 0.53 0.545 0.525 0.545 1,426,124 762,976 ### ### 0.0
2014-Jan-30 Thu 0.545 ### 0.54 0.54 24.1 24.1 0.0
2014-Jan-29 Wed 0.54 0.54 ### 0.525 11.6 11.6 0.0
2014-Jan-28 Tue ### ### ### 0.54 ### ### 0.0
2014-Jan-24 Fri 0.585 0.59 0.575 0.575 16.8 16.8 ###
2014-Jan-23 Thu 0.58 ### 0.555 0.555 3,135,454 870,088 ### ### ###
2014-Jan-22 Wed 0.575 ### ### ### 2,638,647 0 94.7 94.7 0.0
2014-Jan-21 Tue ### ### 0.572 ### 2,961,840 847,086 ### ### 0.0
2014-Jan-20 Mon 0.56 ### 0.555 ### ### ### 0.0
2014-Jan-17 Fri 0.55 0.57 0.54 0.54 ### ### 0.0
2014-Jan-16 Thu 0.57 0.585 ### 0.545 3,603,075 ### 5.1 5.1 0.0
2014-Jan-15 Wed 0.585 0.585 ### ### ### ### 0.0
2014-Jan-14 Tue ### ### 0.58 0.58 7.6 7.6 ###
2014-Jan-13 Mon ### ### ### ### 84.2 84.2 0.0
2014-Jan-10 Fri 0.58 0.58 ### 0.58 1,185,973 ### 71.9 71.9 ###
2014-Jan-09 Thu ### 0.577 0.552 0.57 ### ### ###
2014-Jan-08 Wed ### ### 0.57 0.58 1,486,842 423,749 5.9 5.9 ###
2014-Jan-07 Tue ### ### ### ### 18.8 18.8 0.0
2014-Jan-06 Mon ### 0.645 ### ### 3,229,782 ### 20.6 20.6 0.0
2014-Jan-03 Fri ### ### ### ### 74.0 74.0 0.0
2014-Jan-02 Thu 0.55 ### 0.545 ### 2,000,270 545,073 99.1 99.1 0.0
2013-Dec-31 Tue 0.55 0.57 0.52 0.555 902,159 491,676 77.8 77.8 ###
2013-Dec-30 Mon 0.575 0.587 ### ### 14.3 14.3 0.0
2013-Dec-27 Fri ### 0.572 0.545 ### ### ### 0.0
2013-Dec-24 Tue ### ### 0.525 0.53 1,085,388 ### 3.0 3.0 0.0
2013-Dec-23 Mon 0.56 0.575 0.54 0.555 2,323,722 1,295,475 20.2 20.2 ###
2013-Dec-20 Fri ### 0.57 0.49 0.55 5,922,757 ### 96.8 96.8 ###
2013-Dec-19 Thu 0.49 0.52 0.475 ### ### ### 0.0
2013-Dec-18 Wed 0.5 0.51 0.49 0.5 2,877,322 ### 77.0 77.0 0.0
2013-Dec-17 Tue 0.54 0.545 ### 0.51 4,760,826 1,297,325 6.5 6.5 ###
2013-Dec-16 Mon ### 0.555 ### ### 2,148,382 596,176 ### ### 0.0
2013-Dec-13 Fri ### ### ### ### 3,432,749 0 95.5 95.5 0.0
2013-Dec-12 Thu 0.51 ### 0.485 0.525 11,871,683 2,878,883 ### ### 0.0
2013-Dec-11 Wed 0.445 0.525 0.445 0.52 7,354,970 ### ### ### 0.0
2013-Dec-10 Tue 0.42 0.44 ### 0.425 5,859,941 1,289,187 84.6 84.6 ###
2013-Dec-09 Mon 0.43 0.43 0.41 0.42 19.6 19.6 ###
2013-Dec-06 Fri 0.43 0.442 ### 0.43 4,670,379 1,032,153 ### ### ###
2013-Dec-05 Thu 0.46 ### 0.425 ### 7.5 7.5 0.0
2013-Dec-04 Wed 0.46 0.47 0.43 ### ### ### 0.0
2013-Dec-03 Tue 0.49 ### ### ### 4,433,022 0 ### ### 0.0
2013-Dec-02 Mon 0.51 ### 0.51 0.53 ### ### 0.0
2013-Nov-29 Fri 0.46 ### 0.46 0.5 ### ### 0.0
2013-Nov-28 Thu 0.445 0.47 0.44 0.45 7,530,842 ### 83.1 83.1 0.0
2013-Nov-27 Wed ### ### 0.43 0.44 9,231,328 ### 1.8 1.8 ###
2013-Nov-26 Tue 0.49 ### 0.49 0.5 86.9 86.9 0.0
2013-Nov-25 Mon 0.51 0.52 ### 0.475 7,486,855 1,946,582 6.8 6.8 ###
2013-Nov-22 Fri 0.53 0.54 0.487 0.51 9.2 9.2 ###
2013-Nov-21 Thu 0.53 0.55 ### 0.525 ### ### 0.0
2013-Nov-20 Wed ### 0.575 ### 0.555 2,740,982 ### ### ### ###
2013-Nov-19 Tue 0.55 0.555 ### 0.55 76.9 76.9 ###
2013-Nov-18 Mon 0.585 0.59 0.557 ### ### ### 0.0
2013-Nov-15 Fri 0.59 ### 0.585 0.585 20.6 20.6 ###
2013-Nov-14 Thu 0.58 ### 0.58 ### 4,110,871 1,192,152 ### ### 0.0
2013-Nov-13 Wed 0.575 ### ### 0.575 ### ### ###
2013-Nov-12 Tue ### ### 0.58 0.59 2,876,587 ### ### ### 0.0
2013-Nov-11 Mon ### ### 0.585 0.59 4,355,586 ### 9.9 9.9 0.0
2013-Nov-08 Fri 0.625 0.625 ### ### 2,338,157 730,674 ### ### 0.0
2013-Nov-07 Thu ### ### ### ### 12.9 12.9 0.0
2013-Nov-06 Wed 0.655 ### 0.645 ### 25.2 25.2 0.0
2013-Nov-05 Tue 0.645 ### ### ### 92.9 92.9 0.0
2013-Nov-04 Mon ### 0.645 ### 0.645 4,408,846 1,421,852 ### ### ###
2013-Nov-01 Fri ### 0.655 ### ### 5,897,574 1,931,455 83.1 83.1 0.0
2013-Oct-31 Thu ### ### ### 0.645 ### ### ###
2013-Oct-30 Wed ### ### 0.627 ### ### ### 0.0
2013-Oct-29 Tue ### ### 0.645 ### 2,935,977 946,852 ### ### 0.0
2013-Oct-28 Mon 0.675 ### ### ### 5,331,858 0 ### ### 0.0
2013-Oct-25 Fri ### 0.675 0.645 ### 5,174,652 3,415,270 19.4 19.4 0.0
2013-Oct-24 Thu ### 0.655 ### 0.645 81.4 81.4 ###
2013-Oct-23 Wed ### ### 0.625 ### 75.8 75.8 0.0
2013-Oct-22 Tue ### ### 0.585 ### 4,393,287 ### ### ### 0.0
2013-Oct-21 Mon 0.58 ### 0.57 ### 90.1 90.1 0.0
2013-Oct-18 Fri 0.58 0.585 ### 0.58 65.1 65.1 ###
2013-Oct-17 Thu 0.525 0.542 0.525 0.54 4,268,324 2,277,150 ### ### 0.0
2013-Oct-16 Wed ### ### ### 0.52 13.1 13.1 0.0
2013-Oct-15 Tue 0.525 ### 0.52 0.525 69.3 69.3 0.0
2013-Oct-14 Mon 0.56 ### 0.52 0.525 3,439,677 ### 5.2 5.2 0.0
2013-Oct-11 Fri 0.57 0.575 0.555 0.555 4,646,120 2,625,057 ### ### ###
2013-Oct-10 Thu 0.58 ### 0.55 0.57 4,635,122 1,274,658 17.8 17.8 ###
2013-Oct-09 Wed 0.58 0.59 ### 0.585 ### ### ###
2013-Oct-08 Tue ### ### 0.58 0.585 6.9 6.9 ###
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### 0.58 ### 4,386,844 1,272,184 17.3 17.3 0.0
2013-Oct-03 Thu ### ### ### ### 4,452,775 0 ### ### 0.0
2013-Oct-02 Wed ### ### ### ### 6,200,740 0 13.6 13.6 0.0
2013-Oct-01 Tue 0.655 ### ### 0.645 3,902,645 0 20.8 20.8 ###
2013-Sep-30 Mon ### 0.675 ### 0.645 5,643,744 ### ### ### ###
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 4,901,452 0 22.0 22.0 0.0
2013-Sep-25 Wed ### 0.645 0.625 ### 4,561,225 2,896,377 63.8 63.8 0.0
2013-Sep-24 Tue ### 0.657 ### 0.625 14.9 14.9 0.0
2013-Sep-23 Mon ### 0.655 ### 0.645 88.8 88.8 ###
2013-Sep-20 Fri ### 0.685 ### 0.655 ### ### ###
2013-Sep-19 Thu ### ### ### ### 12,063,580 0 ### ### 0.0
2013-Sep-18 Wed ### 0.655 ### ### ### ### 0.0
2013-Sep-17 Tue 0.655 ### ### 0.645 7,947,188 0 ### ### ###
2013-Sep-16 Mon 0.74 0.75 0.675 ### ### ### 0.0
2013-Sep-13 Fri ### ### 0.675 0.7 4,153,179 ### ### ### ###
2013-Sep-12 Thu ### 0.77 ### 0.72 5.9 5.9 ###
2013-Sep-11 Wed 0.76 ### 0.755 0.77 3,006,648 ### 81.2 81.2 0.1
2013-Sep-10 Tue 0.845 0.85 0.775 ### 3,452,270 ### 4.9 4.9 0.0
2013-Sep-09 Mon 0.83 ### 0.827 0.84 ### ### ###
2013-Sep-06 Fri 0.82 ### ### ### 26.4 26.4 0.0
2013-Sep-05 Thu 0.86 0.875 0.845 0.85 ### ### ###
2013-Sep-04 Wed ### ### 0.87 0.875 5,352,279 2,328,241 7.6 7.6 0.1
2013-Sep-03 Tue ### ### 0.88 0.88 14.6 14.6 0.1
2013-Sep-02 Mon ### ### 0.85 ### 3,349,524 1,423,547 79.5 79.5 0.0
2013-Aug-30 Fri ### ### ### 0.955 2,462,320 0 ### ### 0.1
2013-Aug-29 Thu 1 1 ### ### 3,468,880 1,734,440 ### ### 0.0
2013-Aug-28 Wed 1 ### ### 1 3,482,181 0 ### ### ###
2013-Aug-27 Tue ### ### ### ### 4,913,859 0 ### ### 0.0
2013-Aug-26 Mon ### 1.145 ### 1.075 3,860,379 ### 32.3 32.3 ###
2013-Aug-23 Fri ### ### ### ### 92.4 92.4 0.0
2013-Aug-22 Thu 0.985 ### ### ### 3,882,176 0 6.6 6.6 0.0
2013-Aug-21 Wed ### ### 0.955 ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### ### ### 0.0
2013-Aug-19 Mon ### ### ### ### 7,814,526 0 93.9 93.9 0.0
2013-Aug-16 Fri 0.88 ### 0.86 ### 88.4 88.4 0.0
2013-Aug-15 Thu 0.82 0.875 0.82 ### 4,804,248 ### 82.2 82.2 0.0
2013-Aug-14 Wed 0.79 0.83 0.785 ### 2,721,522 2,197,629 ### ### 0.0
2013-Aug-13 Tue ### 0.82 ### ### 8,341,757 3,420,120 ### ### 0.0
2013-Aug-12 Mon ### 0.782 0.73 0.77 6,503,727 ### 90.0 90.0 0.1
2013-Aug-09 Fri 0.725 ### 0.71 0.71 3,641,981 ### 17.0 17.0 ###
2013-Aug-08 Thu ### 0.722 0.675 ### 9.1 9.1 0.0
2013-Aug-07 Wed 0.7 0.725 ### 0.71 3,958,676 1,435,020 ### ### ###
2013-Aug-06 Tue 0.78 0.78 0.7 ### 3,048,958 2,256,228 ### ### 0.0
2013-Aug-05 Mon 0.745 0.8 0.74 0.79 ### ### ###
2013-Aug-02 Fri 0.78 ### 0.71 ### 2,847,981 ### ### ### 0.0
2013-Aug-01 Thu 0.82 0.82 0.79 ### ### ### 0.0
2013-Jul-31 Wed 0.85 0.85 ### ### 8.8 8.8 0.0
2013-Jul-30 Tue 0.825 0.855 0.82 0.85 2,360,159 ### 88.6 88.6 ###
2013-Jul-29 Mon ### 0.83 ### ### 1,669,853 692,988 ### ### 0.0
2013-Jul-26 Fri 0.83 0.855 0.8 0.825 ### ### 0.1
2013-Jul-25 Thu 0.78 ### 0.77 0.825 93.3 93.3 0.1
2013-Jul-24 Wed 0.78 0.82 ### 0.82 91.6 91.6 0.1
2013-Jul-23 Tue ### 0.825 0.75 0.75 4,972,672 3,915,979 3.4 3.4 ###
2013-Jul-22 Mon 0.74 0.82 0.725 0.8 6,690,729 5,168,588 95.5 95.5 0.1
2013-Jul-19 Fri 0.655 ### ### 0.685 92.8 92.8 0.0
2013-Jul-18 Thu ### ### ### 0.655 2,286,659 0 26.8 26.8 ###
2013-Jul-17 Wed 0.655 0.71 0.645 ### ### ### 0.0
2013-Jul-16 Tue 0.655 ### ### ### 2,525,677 0 ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 3,205,849 0 84.3 84.3 0.0
2013-Jul-12 Fri ### 0.7 0.622 ### 8,003,726 ### ### ### 0.0
2013-Jul-11 Thu ### ### ### ### 95.6 95.6 0.0
2013-Jul-10 Wed ### ### 0.56 0.59 4,651,845 ### ### ### 0.0
2013-Jul-09 Tue 0.55 0.577 0.525 0.56 82.9 82.9 ###
2013-Jul-08 Mon 0.58 0.585 0.53 0.53 4.2 4.2 0.0
2013-Jul-05 Fri ### ### 0.59 ### 2,003,250 590,958 ### ### 0.0
2013-Jul-04 Thu 0.59 ### 0.57 0.625 7,331,774 2,089,555 90.3 90.3 0.0
2013-Jul-03 Wed ### ### ### 0.57 ### ### ###
2013-Jul-02 Tue ### 0.627 ### ### 6,367,526 ### ### ### 0.0
2013-Jul-01 Mon ### ### 0.59 0.59 4,199,171 1,238,755 ### ### 0.0
2013-Jun-28 Fri 0.59 ### 0.575 ### 2,303,941 662,383 79.7 79.7 0.0
2013-Jun-27 Thu 0.58 ### 0.56 ### ### ### 0.0
2013-Jun-26 Wed ### ### 0.58 ### 3,516,022 1,019,646 ### ### 0.0
2013-Jun-25 Tue ### ### 0.585 ### 33.1 33.1 0.0
2013-Jun-24 Mon ### 0.7 0.625 ### ### ### 0.0
2013-Jun-21 Fri ### ### 0.655 0.72 ### ### ###
2013-Jun-20 Thu ### 0.74 ### 0.73 ### ### 0.1
2013-Jun-19 Wed ### 0.787 ### 0.77 9,544,629 ### 91.4 91.4 0.1
2013-Jun-18 Tue 0.77 ### ### 0.745 14.2 14.2 ###
2013-Jun-17 Mon ### 0.785 ### ### ### ### 0.0
2013-Jun-14 Fri ### ### ### 0.685 79.7 79.7 0.0
2013-Jun-13 Thu 0.71 0.725 ### ### 3,638,929 ### ### ### 0.0
2013-Jun-12 Wed ### 0.725 ### 0.71 6,008,521 2,178,088 78.4 78.4 ###
2013-Jun-11 Tue 0.74 0.745 0.7 ### 3,551,775 2,566,157 15.0 15.0 0.0
2013-Jun-07 Fri 0.755 0.77 0.73 0.76 3,765,628 2,824,221 77.0 77.0 0.1
2013-Jun-06 Thu 0.79 0.79 0.76 0.76 ### ### 0.1
2013-Jun-05 Wed ### 0.82 ### ### 24.4 24.4 0.0
2013-Jun-04 Tue 0.81 ### 0.81 0.82 4,466,780 1,809,045 77.4 77.4 0.1
2013-Jun-03 Mon 0.75 0.81 0.745 0.8 94.7 94.7 0.1
2013-May-31 Fri 0.77 0.785 0.76 0.785 5,474,552 ### ### ### ###
2013-May-30 Thu 0.73 0.75 0.725 0.75 ### ### ###
2013-May-29 Wed ### ### ### 0.72 ### ### ###
2013-May-28 Tue 0.7 0.71 ### ### 2,904,924 1,031,248 ### ### 0.0
2013-May-27 Mon 0.73 0.74 ### 0.71 ### ### ###
2013-May-24 Fri 0.76 0.77 0.725 0.745 5,907,722 4,416,022 26.3 26.3 ###
2013-May-23 Thu 0.725 0.755 ### 0.75 11,209,028 ### ### ### ###
2013-May-22 Wed ### ### 0.72 0.74 4,988,453 1,795,843 ### ### 0.1
2013-May-21 Tue 0.74 0.77 ### 0.75 ### ### ###
2013-May-20 Mon ### ### ### ### 75.2 75.2 0.0
2013-May-17 Fri 0.74 0.775 0.72 0.76 7,171,059 ### 87.7 87.7 0.1
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed 0.81 ### 0.785 ### 6,445,148 2,529,720 35.1 35.1 0.0
2013-May-14 Tue 0.825 0.85 ### 0.81 19.7 19.7 0.1
2013-May-13 Mon 0.86 0.86 ### 0.825 6,441,974 2,770,048 ### ### 0.1
2013-May-10 Fri 0.89 ### 0.86 0.88 7,734,620 3,325,886 ### ### 0.1
2013-May-09 Thu 0.87 ### 0.855 ### 92.6 92.6 0.0
2013-May-08 Wed ### ### 0.785 0.845 10,342,643 4,059,487 ### ### ###
2013-May-07 Tue 0.87 0.88 0.83 0.85 ### ### ###
2013-May-06 Mon 0.87 ### 0.87 0.885 2,993,353 ### 83.6 83.6 ###
2013-May-03 Fri ### ### 0.82 0.85 6,248,982 2,562,082 ### ### ###
2013-May-02 Thu 0.885 ### 0.86 ### 4,549,673 1,956,359 ### ### 0.0
2013-May-01 Wed ### 0.975 0.88 ### 4,465,024 ### 4.6 4.6 0.0
2013-Apr-30 Tue 0.985 ### 0.955 0.955 14.5 14.5 0.1
2013-Apr-29 Mon ### ### ### ### 8.8 8.8 0.0
2013-Apr-26 Fri ### ### ### ### 3,116,681 0 ### ### 0.0
2013-Apr-24 Wed 0.945 ### 0.945 ### 93.5 93.5 0.0
2013-Apr-23 Tue ### ### ### ### 2,903,124 0 74.2 74.2 0.0
2013-Apr-22 Mon ### 0.955 ### 0.945 27.3 27.3 0.1
2013-Apr-19 Fri ### ### 0.925 0.975 86.9 86.9 ###
2013-Apr-18 Thu 1 ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 2,621,385 0 ### ### 0.0
2013-Apr-16 Tue 0.88 ### 0.85 1 5,975,375 ### 98.7 98.7 ###
2013-Apr-15 Mon 1 ### ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 2,047,741 0 90.1 90.1 0.0
2013-Apr-11 Thu 1.125 ### 1.087 ### 3,921,455 ### ### ### 0.0
2013-Apr-10 Wed ### 1.22 ### ### 2,441,644 ### ### ### 0.0
2013-Apr-09 Tue 1.155 ### ### ### 85.8 85.8 0.0
2013-Apr-08 Mon ### ### 1.155 ### 2,033,678 1,174,449 77.9 77.9 0.0
2013-Apr-05 Fri ### 1.145 ### ### 2,062,146 1,180,578 82.3 82.3 0.0
2013-Apr-04 Thu ### ### ### ### 8.6 8.6 0.0
2013-Apr-03 Wed ### ### 1.21 1.225 8.9 8.9 0.1
2013-Apr-02 Tue ### ### 1.325 ### ### ### 0.0
2013-Mar-28 Thu 1.375 ### ### ### 11.0 11.0 0.0
2013-Mar-27 Wed ### ### 1.345 ### 25.3 25.3 0.0
2013-Mar-26 Tue ### 1.385 ### ### ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 1,843,644 0 ### ### 0.0
2013-Mar-22 Fri ### 1.387 ### ### 2,483,355 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 2,642,820 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 1,904,982 0 23.2 23.2 0.0
2013-Mar-19 Tue 1.4 ### 1.375 ### 2,157,044 ### 24.2 24.2 0.0
2013-Mar-18 Mon ### 1.427 ### ### 84.0 84.0 0.0
2013-Mar-15 Fri ### 1.385 ### 1.355 71.6 71.6 ###
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed 1.425 1.44 1.385 ### 17.9 17.9 0.0
2013-Mar-12 Tue ### 1.455 ### ### 3,136,629 ### 27.9 27.9 0.0
2013-Mar-11 Mon 1.4 1.455 ### ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 89.0 89.0 0.0
2013-Mar-07 Thu ### 1.42 1.325 ### 5,363,842 7,361,873 16.6 16.6 0.0
2013-Mar-06 Wed ### ### 1.285 ### 1,874,972 ### 82.2 82.2 0.0
2013-Mar-05 Tue ### ### 1.277 ### 78.6 78.6 0.0
2013-Mar-04 Mon ### ### ### 1.27 14.2 14.2 ###
2013-Mar-01 Fri ### 1.325 1.282 ### 1,855,283 ### ### ### 0.0
2013-Feb-28 Thu 1.355 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 1.375 1.345 ### ### ### 0.0
2013-Feb-26 Tue ### ### 1.285 ### 70.8 70.8 0.0
2013-Feb-25 Mon ### ### 1.29 1.325 2,865,748 ### ### ### 0.1
2013-Feb-22 Fri 1.245 ### 1.24 ### 92.5 92.5 0.0
2013-Feb-21 Thu 1.24 1.245 1.2 1.22 ### ### 0.1
2013-Feb-20 Wed 1.27 1.28 1.25 1.275 74.7 74.7 ###
2013-Feb-19 Tue ### ### 1.26 1.26 8,275,977 ### ### ### ###
2013-Feb-18 Mon ### ### ### ### 8.3 8.3 0.0
2013-Feb-15 Fri ### 1.4 ### ### 3,553,576 ### ### ### 0.0
2013-Feb-14 Thu 1.41 1.41 1.345 ### ### ### 0.0
2013-Feb-13 Wed ### 1.43 ### 1.42 6,434,180 ### ### ### ###
2013-Feb-12 Tue ### 1.385 ### 1.355 3,693,452 ### ### ### ###
2013-Feb-11 Mon ### ### 1.345 1.385 4,938,557 3,321,179 83.8 83.8 0.1
2013-Feb-08 Fri 1.29 ### 1.28 1.345 ### ### ###
2013-Feb-07 Thu ### ### 1.255 1.28 8,466,228 5,312,558 18.0 18.0 ###
2013-Feb-06 Wed ### ### ### ### ### ### 0.0
2013-Feb-05 Tue ### 1.355 ### 1.345 ### ### ###
2013-Feb-04 Mon ### 1.385 1.355 ### 5,589,746 7,657,952 ### ### 0.0
2013-Feb-01 Fri ### ### 1.327 ### 72.6 72.6 0.0
2013-Jan-31 Thu 1.325 ### ### 1.325 6,880,958 0 72.1 72.1 0.1
2013-Jan-30 Wed ### ### ### 1.325 6,815,685 0 79.7 79.7 0.1
2013-Jan-29 Tue 1.4 1.41 ### ### 5,930,645 ### 7.2 7.2 0.0
2013-Jan-25 Fri 1.47 1.47 ### ### 5.2 5.2 0.0
2013-Jan-24 Thu 1.5 ### 1.485 ### ### ### 0.0
2013-Jan-23 Wed 1.43 ### 1.43 1.49 2,774,986 ### ### ### ###
2013-Jan-22 Tue ### ### 1.375 1.41 5,207,624 3,580,241 ### ### ###
2013-Jan-21 Mon ### 1.42 ### ### 5,338,024 ### ### ### 0.0
2013-Jan-18 Fri 1.44 1.45 1.385 1.4 11.4 11.4 ###
2013-Jan-17 Thu 1.425 1.455 ### 1.43 ### ### 0.1
2013-Jan-16 Wed 1.46 1.47 ### 1.44 ### ### 0.1
2013-Jan-15 Tue 1.485 1.49 1.43 ### ### ### 0.0
2013-Jan-14 Mon ### ### ### 1.52 3,005,458 0 ### ### 0.1
2013-Jan-11 Fri 1.56 1.57 1.52 1.54 3,093,776 4,779,883 ### ### ###
2013-Jan-10 Thu 1.585 ### 1.522 1.53 5,961,784 ### ### ### ###
2013-Jan-09 Wed ### ### 1.58 1.585 2,436,670 ### ### ### ###
2013-Jan-08 Tue ### ### 1.575 1.585 2,838,480 ### 14.1 14.1 ###
2013-Jan-07 Mon 1.685 1.71 ### ### 7.4 7.4 0.0
2013-Jan-04 Fri ### ### ### ### 5.4 5.4 0.0
2013-Jan-03 Thu 1.74 1.81 1.74 1.79 4,508,424 8,002,452 84.4 84.4 0.1
2013-Jan-02 Wed 1.675 1.72 1.675 ### 3,430,073 5,822,548 81.8 81.8 0.0
2012-Dec-31 Mon 1.585 ### 1.585 ### 2,549,273 ### 92.0 92.0 0.0
2012-Dec-28 Fri 1.58 ### 1.58 ### ### ### 0.0
2012-Dec-27 Thu 1.55 1.585 1.54 1.555 68.8 68.8 ###
2012-Dec-24 Mon 1.54 1.575 1.525 1.56 ### ### ###
2012-Dec-21 Fri ### ### 1.54 1.54 ### ### ###
2012-Dec-20 Thu ### ### ### ### 4,865,279 0 ### ### 0.0
2012-Dec-19 Wed ### ### ### ### 4,560,581 0 ### ### 0.0
2012-Dec-18 Tue ### ### 1.645 ### 3,191,883 2,625,323 86.0 86.0 0.0
2012-Dec-17 Mon ### ### 1.645 1.645 2,675,329 2,200,458 11.2 11.2 0.1
2012-Dec-14 Fri ### 1.7 1.675 1.7 4,590,120 7,745,827 77.8 77.8 ###
2012-Dec-13 Thu 1.675 1.72 ### 1.7 4,755,075 ### ### ### ###
2012-Dec-12 Wed 1.72 1.73 ### ### 9.7 9.7 0.0
2012-Dec-11 Tue 1.72 1.73 1.7 1.71 ### ### 0.1
2012-Dec-10 Mon ### 1.72 ### 1.71 3,891,572 3,346,751 ### ### 0.1
2012-Dec-07 Fri 1.71 1.72 ### ### 19.8 19.8 0.0
2012-Dec-06 Thu 1.71 1.73 1.7 1.71 8,731,583 ### ### ### 0.1
2012-Dec-05 Wed 1.81 1.81 1.7 1.7 9,781,556 ### ### ### ###
2012-Dec-04 Tue 1.84 1.86 1.81 ### 25.2 25.2 0.0
2012-Dec-03 Mon ### 1.87 1.83 1.84 ### ### ###
2012-Nov-30 Fri 1.875 1.885 1.85 1.855 2,308,279 ### ### ### 0.1
2012-Nov-29 Thu 1.79 1.85 1.79 1.85 89.6 89.6 0.1
2012-Nov-28 Wed ### ### 1.845 1.855 18.0 18.0 0.1
2012-Nov-27 Tue ### ### ### ### 77.7 77.7 0.0
2012-Nov-26 Mon ### ### ### ### 2,230,825 0 74.2 74.2 0.0
2012-Nov-23 Fri ### ### 1.88 ### ### ### 0.0
2012-Nov-22 Thu ### ### 1.885 ### 72.3 72.3 0.0
2012-Nov-21 Wed 1.82 1.87 1.82 1.86 ### ### 0.1
2012-Nov-20 Tue 1.86 ### ### ### 20.3 20.3 0.0
2012-Nov-19 Mon 1.8 1.83 1.785 ### 2,119,141 3,830,347 70.7 70.7 0.0
2012-Nov-16 Fri 1.81 1.825 1.79 1.81 1,312,422 ### ### ### ###
2012-Nov-15 Thu 1.8 1.86 1.8 ### 1,897,154 ### ### ### 0.0
2012-Nov-14 Wed 1.875 1.88 1.822 1.86 25.2 25.2 0.1
2012-Nov-13 Tue ### ### 1.855 1.855 3,990,984 ### 18.3 18.3 0.1
2012-Nov-12 Mon 2 ### ### ### 11.4 11.4 0.0
2012-Nov-09 Fri ### ### ### ### 2,914,623 0 ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 4,111,649 0 69.0 69.0 0.0
2012-Nov-07 Wed ### 1.927 ### ### 952,229 917,472 73.4 73.4 0.0
2012-Nov-06 Tue 1.87 1.885 1.85 1.875 71.1 71.1 ###
2012-Nov-05 Mon 1.86 1.89 ### 1.885 2,148,552 2,030,381 ### ### 0.1
2012-Nov-02 Fri 1.875 ### 1.86 ### 1,863,952 1,733,475 79.4 79.4 0.0
2012-Nov-01 Thu ### ### 1.89 ### ### ### 0.0
2012-Oct-31 Wed 1.855 ### ### ### 2,008,579 0 87.4 87.4 0.0
2012-Oct-30 Tue 1.83 ### 1.79 ### ### ### 0.0
2012-Oct-29 Mon 1.78 1.82 1.772 1.79 79.2 79.2 0.1
2012-Oct-26 Fri 1.855 1.87 1.75 1.755 5,855,828 10,599,048 5.9 5.9 0.1
2012-Oct-25 Thu ### ### 1.78 1.81 6,648,747 5,917,384 ### ### ###
2012-Oct-24 Wed 1.88 ### 1.87 1.89 ### ### ###
2012-Oct-23 Tue ### 1.975 ### ### 77.2 77.2 0.0
2012-Oct-22 Mon ### 1.945 1.88 ### 2,854,176 ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 2,816,175 0 78.3 78.3 0.0
2012-Oct-18 Thu ### ### ### ### 25.8 25.8 0.0
2012-Oct-17 Wed 1.87 ### 1.84 ### 3,114,570 ### ### ### 0.0
2012-Oct-16 Tue 1.76 1.825 1.755 1.825 4,554,985 8,153,423 ### ### ###
2012-Oct-15 Mon 1.89 1.89 1.76 1.785 9,908,878 ### 5.2 5.2 0.1
2012-Oct-12 Fri ### 1.955 ### ### 3,541,155 3,461,479 ### ### 0.0
2012-Oct-11 Thu ### 1.985 ### ### 16.9 16.9 0.0
2012-Oct-10 Wed ### ### 1.89 ### 85.1 85.1 0.0
2012-Oct-09 Tue ### ### ### ### 2,289,282 0 ### ### 0.0
2012-Oct-08 Mon 2 2 1.89 1.89 ### ### ###
2012-Oct-05 Fri ### ### ### ### 6,205,271 0 72.6 72.6 0.0
2012-Oct-04 Thu ### 1.977 1.89 1.955 4,297,040 8,308,326 86.3 86.3 ###
2012-Oct-03 Wed ### 1.945 1.88 1.885 2,539,259 ### ### ### 0.1
2012-Oct-02 Tue ### 1.975 ### ### 4,542,746 ### 72.9 72.9 0.0
2012-Oct-01 Mon 1.955 1.975 ### 1.925 1,538,427 ### ### ### 0.1
2012-Sep-28 Fri ### 1.975 ### 1.945 3,892,076 3,843,425 ### ### 0.1
2012-Sep-27 Thu ### ### 1.845 ### 3,793,623 ### ### ### 0.0
2012-Sep-26 Wed ### ### 1.855 1.885 20.1 20.1 0.1
2012-Sep-25 Tue 1.925 1.945 1.885 ### 5,570,772 10,668,028 80.5 80.5 0.0
2012-Sep-24 Mon ### 1.985 ### ### 16.4 16.4 0.0
2012-Sep-21 Fri ### ### ### ### ### ### 0.0
2012-Sep-20 Thu 1.88 ### 1.87 ### ### ### 0.0
2012-Sep-19 Wed 1.875 1.885 1.81 1.88 4,963,428 ### ### ### 0.1
2012-Sep-18 Tue 1.81 1.885 1.78 1.845 83.3 83.3 ###
2012-Sep-17 Mon ### ### ### ### 4,842,770 0 22.6 22.6 0.0
2012-Sep-14 Fri 1.8 ### 1.8 1.88 4,847,474 4,362,726 ### ### 0.1
2012-Sep-13 Thu 1.7 ### ### 1.725 ### ### ###
2012-Sep-12 Wed ### 1.78 ### 1.73 ### ### ###
2012-Sep-11 Tue ### 1.74 ### ### ### ### 0.0
2012-Sep-10 Mon 1.655 1.745 1.655 ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 1.58 1.625 1.56 1.625 ### ### ###
2012-Sep-05 Wed ### ### 1.52 1.555 2,471,925 ### 34.6 34.6 ###
2012-Sep-04 Tue 1.54 1.59 ### 1.52 3,685,670 ### ### ### 0.1
2012-Sep-03 Mon 1.545 1.56 ### 1.52 ### ### 0.1
2012-Aug-31 Fri 1.475 ### 1.452 1.475 2,353,150 1,708,386 72.2 72.2 0.1
2012-Aug-30 Thu 1.525 ### ### ### 4,053,941 0 16.6 16.6 0.0
2012-Aug-29 Wed 1.56 ### 1.53 1.53 19.2 19.2 ###
2012-Aug-28 Tue ### 1.625 1.54 1.56 16.4 16.4 ###
2012-Aug-27 Mon ### ### ### ### 2,021,152 0 34.9 34.9 0.0
2012-Aug-24 Fri ### ### 1.57 ### 3,193,756 ### 32.3 32.3 0.0
2012-Aug-23 Thu 1.54 ### 1.54 ### 5,689,557 4,380,958 88.0 88.0 0.0
2012-Aug-22 Wed 1.52 1.56 1.48 1.49 5,090,584 7,737,687 ### ### ###
2012-Aug-21 Tue 1.49 ### 1.46 ### 2,581,029 1,884,151 70.7 70.7 0.0
2012-Aug-20 Mon ### 1.52 ### 1.485 3,031,328 ### ### ### ###
2012-Aug-17 Fri ### 1.485 ### 1.48 3,695,455 2,743,875 91.8 91.8 0.1
2012-Aug-16 Thu ### 1.4 1.345 ### 5,217,959 7,161,648 20.9 20.9 0.0
2012-Aug-15 Wed ### ### ### ### ### ### 0.0
2012-Aug-14 Tue 1.4 1.41 ### ### 28.7 28.7 0.0
2012-Aug-13 Mon 1.41 1.41 ### ### ### ### 0.0
2012-Aug-10 Fri 1.425 1.45 1.375 ### 5,074,440 7,167,646 12.5 12.5 0.0
2012-Aug-09 Thu ### 1.41 1.385 ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### 1.285 1.285 3,086,520 1,983,089 13.3 13.3 ###
2012-Aug-02 Thu ### ### ### ### 3,731,229 0 86.2 86.2 0.0
2012-Aug-01 Wed 1.345 1.345 ### ### ### ### 0.0
2012-Jul-30 Mon ### 1.355 ### 1.325 ### ### 0.1
2012-Jul-27 Fri ### ### ### ### ### ### 0.0
2012-Jul-26 Thu ### 1.355 ### ### 4,970,685 ### 21.4 21.4 0.0
2012-Jul-25 Wed 1.24 ### 1.225 ### 93.0 93.0 0.0
2012-Jul-24 Tue 1.275 1.275 1.21 ### ### ### 0.0
2012-Jul-23 Mon 1.28 1.325 1.25 1.26 29.3 29.3 ###
2012-Jul-20 Fri 1.28 ### 1.28 ### 6,063,242 3,880,474 ### ### 0.0
2012-Jul-19 Thu 1.26 1.285 1.22 1.28 82.6 82.6 ###
2012-Jul-18 Wed 1.255 ### 1.22 1.245 30.5 30.5 0.1
2012-Jul-17 Tue 1.245 ### ### 1.255 ### ### ###
2012-Jul-13 Fri 1.255 1.28 1.245 1.27 ### ### ###
2012-Jul-12 Thu 1.285 1.29 1.225 ### 6,118,842 7,694,443 ### ### 0.0
2012-Jul-11 Wed ### ### 1.25 1.28 20.5 20.5 ###
2012-Jul-10 Tue ### 1.385 ### ### ### ### 0.0
2012-Jul-09 Mon 1.4 1.41 ### ### 3,504,184 2,470,449 9.6 9.6 0.0
2012-Jul-06 Fri ### 1.47 ### 1.455 23.6 23.6 ###
2012-Jul-05 Thu 1.475 1.475 1.445 ### ### ### 0.0
2012-Jul-04 Wed 1.42 ### 1.41 1.49 90.3 90.3 ###
2012-Jul-03 Tue 1.42 1.42 ### 1.4 19.1 19.1 ###
2012-Jul-02 Mon 1.4 1.425 1.375 1.425 4,436,058 6,210,481 84.0 84.0 ###
2012-Jun-29 Fri ### 1.375 ### ### 3,625,541 2,492,559 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 2,841,056 0 22.2 22.2 0.0
2012-Jun-27 Wed ### ### ### ### 9,622,527 0 22.5 22.5 0.0
2012-Jun-26 Tue ### 1.385 ### ### 5,962,058 4,128,725 21.3 21.3 0.0
2012-Jun-25 Mon ### ### ### 1.345 ### ### ###
2012-Jun-22 Fri ### ### ### ### ### ### 0.0
2012-Jun-21 Thu 1.425 1.44 1.42 1.42 ### ### ###
2012-Jun-20 Wed 1.46 1.47 ### ### 4,666,848 ### 20.3 20.3 0.0
2012-Jun-19 Tue 1.455 1.485 1.45 ### 2,796,847 4,104,372 ### ### 0.0
2012-Jun-18 Mon ### 1.475 1.455 1.47 ### ### ###
2012-Jun-15 Fri 1.44 1.46 1.425 1.46 80.9 80.9 0.1
2012-Jun-14 Thu 1.47 1.47 1.41 1.43 5,883,728 ### 14.1 14.1 0.1
2012-Jun-13 Wed 1.545 1.56 1.445 ### 7.1 7.1 0.0
2012-Jun-12 Tue 1.555 1.58 ### 1.53 23.7 23.7 ###
2012-Jun-08 Fri 1.555 ### 1.525 1.58 ### ### 0.1
2012-Jun-07 Thu ### 1.645 1.57 1.575 4,037,742 6,490,670 21.8 21.8 0.1
2012-Jun-06 Wed 1.58 ### 1.57 ### 5,656,570 ### 88.6 88.6 0.0
2012-Jun-05 Tue 1.53 ### 1.53 1.57 5,994,784 ### ### ### 0.1
2012-Jun-04 Mon 1.525 1.57 1.51 1.53 80.8 80.8 ###
2012-Jun-01 Fri ### ### 1.46 1.47 3,308,976 2,415,552 ### ### ###
2012-May-31 Thu 1.46 ### 1.445 ### 6,045,081 4,367,571 87.0 87.0 0.0
2012-May-30 Wed 1.475 1.485 ### 1.475 6,906,982 ### 71.0 71.0 0.1
2012-May-29 Tue ### 1.54 1.48 1.52 74.2 74.2 0.1
2012-May-28 Mon ### 1.53 1.49 1.53 83.4 83.4 ###
2012-May-25 Fri ### 1.49 ### 1.46 4,670,843 3,479,778 31.7 31.7 0.1
2012-May-24 Thu 1.44 ### 1.43 1.46 ### ### 0.1
2012-May-23 Wed 1.48 1.48 1.445 1.455 ### ### ###
2012-May-22 Tue ### ### 1.48 1.51 4,954,948 ### ### ### 0.1
2012-May-21 Mon 1.52 1.53 1.475 ### 6,278,922 9,434,080 20.5 20.5 0.0
2012-May-18 Fri 1.48 1.525 1.46 1.49 ### ### ###
2012-May-17 Thu 1.41 1.485 ### 1.48 ### ### 0.1
2012-May-16 Wed ### 1.45 ### ### 27.7 27.7 0.0
2012-May-15 Tue 1.5 1.51 1.445 1.46 14,707,541 ### 23.8 23.8 0.1
2012-May-14 Mon 1.56 1.575 1.51 ### 4,050,020 6,247,155 21.4 21.4 0.0
2012-May-11 Fri 1.53 1.575 1.525 1.57 ### ### 0.1
2012-May-10 Thu 1.54 1.555 1.485 1.52 15.7 15.7 0.1
2012-May-09 Wed 1.51 1.53 ### 1.52 12,846,348 9,827,456 86.6 86.6 0.1
2012-May-08 Tue ### ### 1.53 1.53 ### ### ###
2012-May-07 Mon ### ### 1.58 ### ### ### 0.0
2012-May-04 Fri 1.685 1.685 ### ### 8,164,354 ### ### ### 0.0
2012-May-03 Thu 1.685 1.73 1.685 1.71 6,745,284 11,517,572 ### ### 0.1
2012-May-02 Wed ### ### ### ### 3,550,052 0 75.1 75.1 0.0
2012-May-01 Tue ### ### 1.685 1.7 69.7 69.7 ###
2012-Apr-30 Mon 1.645 ### ### ### 86.4 86.4 0.0
2012-Apr-27 Fri 1.625 ### ### ### 75.8 75.8 0.0
2012-Apr-26 Thu ### ### ### ### 3,582,440 0 10.2 10.2 0.0
2012-Apr-24 Tue ### 1.675 1.625 ### 83.3 83.3 0.0
2012-Apr-23 Mon 1.73 1.74 ### ### 4,414,247 ### ### ### 0.0
2012-Apr-20 Fri 1.7 1.75 ### 1.72 ### ### 0.1
2012-Apr-19 Thu 1.7 ### ### 1.7 3,230,525 0 ### ### ###
2012-Apr-18 Wed 1.645 ### ### ### 2,832,177 0 84.0 84.0 0.0
2012-Apr-17 Tue 1.7 ### ### ### 2,021,056 0 10.9 10.9 0.0
2012-Apr-16 Mon 1.7 ### ### 1.685 2,080,474 0 ### ### ###
2012-Apr-13 Fri 1.75 1.755 1.72 1.725 5,253,256 ### ### ### ###
2012-Apr-12 Thu 1.7 ### 1.675 1.7 3,324,176 ### 67.6 67.6 ###
2012-Apr-11 Wed ### 1.725 ### ### 16,626,480 ### 89.8 89.8 0.0
2012-Apr-10 Tue 1.685 1.71 ### 1.685 5,533,423 4,731,076 76.5 76.5 ###
2012-Apr-05 Thu 1.575 ### ### ### ### ### 0.0
2012-Apr-04 Wed ### 1.655 ### ### ### ### 0.0
2012-Apr-03 Tue 1.76 1.785 ### ### 3,764,541 3,359,852 13.8 13.8 0.0
2012-Apr-02 Mon 1.8 1.83 1.77 1.79 3,672,526 6,610,546 ### ### 0.1
2012-Mar-30 Fri ### 1.83 1.79 1.8 2,635,243 4,769,789 ### ### 0.1
2012-Mar-29 Thu ### 1.855 1.785 1.8 18.5 18.5 0.1
2012-Mar-28 Wed 1.8 1.86 ### 1.85 7,715,256 7,175,188 87.9 87.9 0.1
2012-Mar-27 Tue ### 1.83 ### ### 6,772,921 6,197,222 26.4 26.4 0.0
2012-Mar-26 Mon 1.8 ### 1.785 1.8 4,817,957 4,300,026 71.6 71.6 0.1
2012-Mar-23 Fri 1.77 ### 1.75 1.79 ### ### 0.1
2012-Mar-22 Thu ### 1.975 ### ### 14.1 14.1 0.0
2012-Mar-21 Wed ### ### ### 1.945 7.6 7.6 0.1
2012-Mar-20 Tue ### ### 2 ### 2,282,280 2,282,280 ### ### 0.0
2012-Mar-19 Mon ### ### ### ### 1,315,659 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### ### ### ### 0.0
2012-Mar-15 Thu ### ### 1.975 2 3,974,143 ### 20.7 20.7 0.1
2012-Mar-14 Wed ### ### ### ### 2,195,229 0 71.7 71.7 0.0
2012-Mar-13 Tue ### ### ### ### 86.0 86.0 0.0
2012-Mar-12 Mon 2 ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 23:53:32 thru 2024-04-19 23:53:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000