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-26 05:50:14 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

(SFR) SANDFIRE RESOURCES LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SFR    Limits Next Section


Company Details for (SFR) SANDFIRE RESOURCES LIMITED

Listing Code SFR
Listing Name SANDFIRE RESOURCES LIMITED
GICS Sector Materials
ISIN Name SANDFIRE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SFR8


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

SFR 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 ### 20 0.0
MAX ### 26,533,286 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SFR) SANDFIRE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2017-Jan-11 Wed ### ### ### 6.29 1,402,983 0 ### ### ###
2017-Jan-10 Tue ### ### 5.87 ### 78.1 78.1 0.0
2017-Jan-09 Mon ### 5.985 5.89 ### 531,284 ### 71.2 71.2 0.0
2017-Jan-06 Fri 6 ### 5.89 ### ### ### 0.0
2017-Jan-05 Thu 5.87 ### ### ### ### ### 0.0
2017-Jan-04 Wed 5.82 5.87 5.76 5.81 ### ### ###
2017-Jan-03 Tue 5.7 5.86 ### 5.83 605,243 ### 85.5 85.5 ###
2016-Dec-30 Fri 5.72 5.72 ### ### 11.4 11.4 0.0
2016-Dec-29 Thu ### 5.73 ### 5.71 ### ### 0.4
2016-Dec-28 Wed ### ### 5.53 ### 544,749 ### 62.5 62.5 0.0
2016-Dec-23 Fri 5.77 5.77 5.555 ### ### ### 0.0
2016-Dec-22 Thu 5.81 5.81 5.71 5.77 23.8 23.8 0.4
2016-Dec-21 Wed 5.83 5.86 5.74 5.82 498,448 ### ### ### 0.4
2016-Dec-20 Tue 5.7 ### ### 5.7 68.2 68.2 0.4
2016-Dec-19 Mon 5.71 5.83 ### 5.74 ### ### 0.4
2016-Dec-16 Fri 5.75 ### ### 5.74 ### ### 0.4
2016-Dec-15 Thu 5.83 ### ### 5.7 17.8 17.8 0.4
2016-Dec-14 Wed ### ### ### ### 1,029,053 0 10.3 10.3 0.0
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon ### ### ### ### 84.2 84.2 0.0
2016-Dec-09 Fri ### 6.055 5.89 ### 72.9 72.9 0.0
2016-Dec-08 Thu ### ### ### 6 1,026,051 0 ### ### 0.4
2016-Dec-07 Wed ### ### ### 6 1,411,658 0 11.9 11.9 0.4
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon ### ### ### ### 662,845 0 88.2 88.2 0.0
2016-Dec-02 Fri ### ### ### ### 1,165,076 0 81.1 81.1 0.0
2016-Dec-01 Thu ### ### 5.86 ### ### ### 0.0
2016-Nov-30 Wed 6 6 ### 5.79 1,679,447 5,038,341 11.0 11.0 ###
2016-Nov-29 Tue ### 6.2 ### ### 24.0 24.0 0.0
2016-Nov-28 Mon ### ### ### ### 1,115,449 0 ### ### 0.0
2016-Nov-25 Fri ### 6.26 ### 6.2 80.7 80.7 0.4
2016-Nov-24 Thu ### 6.125 5.86 ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 1,110,582 0 ### ### 0.0
2016-Nov-22 Tue 5.81 ### 5.81 ### 1,455,687 4,228,770 91.4 91.4 0.0
2016-Nov-21 Mon 5.72 5.76 ### 5.71 35.8 35.8 0.4
2016-Nov-18 Fri 5.8 5.81 ### 5.72 ### ### 0.4
2016-Nov-17 Thu 5.81 ### ### 5.79 30.4 30.4 ###
2016-Nov-16 Wed 6 ### 5.75 ### 2,467,181 7,093,145 23.5 23.5 0.0
2016-Nov-15 Tue ### 6.29 ### ### 2,206,157 ### ### ### 0.0
2016-Nov-14 Mon ### 6.21 5.84 ### 2,884,252 ### 28.9 28.9 0.0
2016-Nov-11 Fri 6.4 6.48 ### ### 11.5 11.5 0.0
2016-Nov-10 Thu ### 6.25 ### 6.24 ### ### 0.4
2016-Nov-09 Wed ### ### 5.49 ### ### ### 0.0
2016-Nov-08 Tue 5.5 5.83 5.5 5.8 2,394,644 13,565,658 94.5 94.5 0.4
2016-Nov-07 Mon 5.43 5.47 ### 5.43 1,429,227 ### 62.2 62.2 0.4
2016-Nov-04 Fri ### 5.355 ### ### 1,245,844 3,335,747 ### ### 0.0
2016-Nov-03 Thu ### 5.26 ### 5.23 82.8 82.8 ###
2016-Nov-02 Wed ### 5.2 ### ### 930,477 2,419,240 80.8 80.8 0.0
2016-Nov-01 Tue ### ### ### ### 75.7 75.7 0.0
2016-Oct-31 Mon ### 5.24 ### 5.2 ### ### ###
2016-Oct-28 Fri ### ### 4.955 ### 931,029 2,306,624 ### ### 0.0
2016-Oct-27 Thu ### ### ### ### 1,126,885 0 ### ### 0.0
2016-Oct-26 Wed ### ### ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### ### 69.3 69.3 0.0
2016-Oct-24 Mon ### ### ### ### 918,350 0 88.3 88.3 0.0
2016-Oct-21 Fri ### ### ### ### 802,574 0 ### ### 0.0
2016-Oct-20 Thu ### ### 4.88 ### ### ### 0.0
2016-Oct-19 Wed ### ### 4.88 ### 24.8 24.8 0.0
2016-Oct-18 Tue ### ### ### ### 28.0 28.0 0.0
2016-Oct-17 Mon ### ### ### ### 2,744,482 0 ### ### 0.0
2016-Oct-14 Fri ### ### ### ### 14.4 14.4 0.0
2016-Oct-13 Thu ### ### ### 5.26 ### ### 0.4
2016-Oct-12 Wed ### ### ### ### 82.0 82.0 0.0
2016-Oct-11 Tue ### ### 5 ### 22.0 22.0 0.0
2016-Oct-10 Mon ### ### 4.955 ### 934,375 ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### 1,388,258 0 77.8 77.8 0.0
2016-Oct-06 Thu 5 ### ### 5 ### ### 0.4
2016-Oct-05 Wed ### ### ### ### 1,559,244 0 ### ### 0.0
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### ### ### ### 958,477 0 ### ### 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 14.6 14.6 0.0
2016-Sep-28 Wed 5.22 5.245 ### ### ### ### 0.0
2016-Sep-27 Tue 5.29 ### ### 5.27 ### ### ###
2016-Sep-26 Mon 5.53 5.55 ### ### 13.6 13.6 0.0
2016-Sep-23 Fri ### ### 5.44 5.53 ### ### ###
2016-Sep-22 Thu ### ### 5.28 5.57 853,487 ### 90.9 90.9 0.4
2016-Sep-21 Wed ### 5.44 5.29 5.42 ### ### 0.4
2016-Sep-20 Tue 5.4 5.43 5.27 ### 1,243,353 ### ### ### 0.0
2016-Sep-19 Mon 5.45 5.49 ### 5.41 ### ### ###
2016-Sep-16 Fri 5.22 ### ### 5.49 92.1 92.1 0.4
2016-Sep-15 Thu ### 5.2 ### 5.2 1,736,651 ### ### ### ###
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue ### ### ### ### 28.6 28.6 0.0
2016-Sep-12 Mon ### ### ### ### 1,155,144 0 ### ### 0.0
2016-Sep-09 Fri ### 5.26 ### 5.24 ### ### 0.4
2016-Sep-08 Thu ### ### ### ### 1,508,871 0 ### ### 0.0
2016-Sep-07 Wed ### 5.44 ### ### 1,927,076 5,241,646 66.8 66.8 0.0
2016-Sep-06 Tue 5.47 5.51 ### 5.4 ### ### 0.4
2016-Sep-05 Mon ### ### ### ### 73.5 73.5 0.0
2016-Sep-02 Fri ### ### ### ### 1,051,280 0 ### ### 0.0
2016-Sep-01 Thu 5.46 5.54 ### ### 1,116,729 ### 16.1 16.1 0.0
2016-Aug-31 Wed 5.42 ### ### 5.48 83.3 83.3 ###
2016-Aug-30 Tue 5.45 ### 5.24 ### 1,201,048 3,146,745 13.0 13.0 0.0
2016-Aug-29 Mon 5.43 5.48 ### ### 897,021 ### ### ### 0.0
2016-Aug-26 Fri ### 5.485 ### 5.43 86.5 86.5 0.4
2016-Aug-25 Thu 5.41 5.42 ### ### 35.6 35.6 0.0
2016-Aug-24 Wed 5.55 5.57 5.47 5.47 290,373 1,602,858 ### ### ###
2016-Aug-23 Tue 5.51 5.59 5.49 5.5 593,872 3,290,050 ### ### 0.4
2016-Aug-22 Mon ### 5.73 5.51 5.52 ### ### 0.4
2016-Aug-19 Fri ### 5.72 5.54 ### 72.4 72.4 0.0
2016-Aug-18 Thu ### ### 5.54 5.59 21.8 21.8 ###
2016-Aug-17 Wed 5.56 ### 5.49 ### 648,157 ### 84.7 84.7 0.0
2016-Aug-16 Tue 5.42 5.55 ### 5.48 791,656 2,196,845 82.0 82.0 ###
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri ### 5.79 ### 5.76 576,481 ### ### ### ###
2016-Aug-11 Thu 5.57 5.625 5.52 ### 77.7 77.7 0.0
2016-Aug-10 Wed ### 5.7 5.52 5.54 ### ### 0.4
2016-Aug-09 Tue 5.72 5.785 ### 5.71 39.3 39.3 0.4
2016-Aug-08 Mon 5.83 5.83 5.7 5.73 18.6 18.6 ###
2016-Aug-05 Fri 5.78 5.84 5.74 5.79 541,651 3,136,159 63.9 63.9 ###
2016-Aug-04 Thu 5.73 5.78 5.7 5.75 ### ### ###
2016-Aug-03 Wed ### 5.74 5.58 5.74 88.0 88.0 0.4
2016-Aug-02 Tue ### ### ### ### 10.5 10.5 0.0
2016-Aug-01 Mon 5.8 ### 5.78 ### 1,016,178 2,936,754 ### ### 0.0
2016-Jul-29 Fri ### ### ### 5.73 975,771 0 6.3 6.3 ###
2016-Jul-28 Thu ### ### 5.8 5.89 759,520 ### 26.3 26.3 ###
2016-Jul-27 Wed ### ### ### ### ### ### 0.0
2016-Jul-26 Tue 5.88 5.89 5.76 5.84 30.4 30.4 0.4
2016-Jul-25 Mon ### ### ### ### 631,126 0 ### ### 0.0
2016-Jul-22 Fri 6.2 6.2 ### ### ### ### 0.0
2016-Jul-21 Thu 6.2 6.2 ### ### ### ### 0.0
2016-Jul-20 Wed ### 6.2 ### ### 1,644,459 5,097,822 24.1 24.1 0.0
2016-Jul-19 Tue ### 6.53 6.24 6.25 1,258,278 ### ### ### ###
2016-Jul-18 Mon 6.48 6.55 6.26 ### ### ### 0.0
2016-Jul-15 Fri 6.5 6.7 6.49 ### 2,782,220 18,348,740 ### ### 0.0
2016-Jul-14 Thu 6.42 6.52 6.27 6.43 69.9 69.9 ###
2016-Jul-13 Wed ### ### ### ### 2,234,924 0 96.1 96.1 0.0
2016-Jul-12 Tue ### ### ### 5.79 ### ### ###
2016-Jul-11 Mon 5.47 ### 5.4 ### 84.8 84.8 0.0
2016-Jul-08 Fri 5.5 5.5 ### ### 1,597,671 ### 10.7 10.7 0.0
2016-Jul-07 Thu ### ### ### ### 2,237,784 0 ### ### 0.0
2016-Jul-06 Wed 5.26 5.385 5.26 5.29 1,386,872 7,381,626 76.1 76.1 0.4
2016-Jul-05 Tue 5.43 5.5 ### ### 1,695,974 4,663,928 ### ### 0.0
2016-Jul-04 Mon ### 5.45 ### 5.41 73.5 73.5 ###
2016-Jul-01 Fri 5.25 5.42 5.21 ### 1,066,723 ### 74.5 74.5 0.0
2016-Jun-30 Thu 5.21 5.24 ### 5.23 67.4 67.4 ###
2016-Jun-29 Wed ### 5.21 ### ### 26.1 26.1 0.0
2016-Jun-28 Tue ### ### ### ### 88.6 88.6 0.0
2016-Jun-27 Mon ### ### ### ### 73.8 73.8 0.0
2016-Jun-24 Fri 5.29 5.29 ### ### 34.3 34.3 0.0
2016-May-26 Thu ### ### 5.485 ### 75.8 75.8 0.0
2016-May-25 Wed ### ### 5.53 5.59 1,144,042 3,163,276 ### ### ###
2016-May-24 Tue ### ### 5.46 5.56 ### ### 0.4
2016-May-23 Mon 5.55 ### 5.45 ### 654,951 1,784,741 ### ### 0.0
2016-May-20 Fri 5.52 ### 5.49 5.5 22.8 22.8 0.4
2016-May-19 Thu ### ### ### 5.5 ### ### 0.4
2016-May-18 Wed ### ### 5.5 ### 802,241 ### 38.0 38.0 0.0
2016-May-17 Tue ### 5.81 ### 5.78 83.5 83.5 0.4
2016-May-16 Mon ### ### 5.56 ### 70.4 70.4 0.0
2016-May-13 Fri ### ### 5.58 ### 1,110,247 3,097,589 27.1 27.1 0.0
2016-May-12 Thu ### 5.8 ### 5.74 832,280 ### 82.7 82.7 0.4
2016-May-11 Wed ### 5.73 ### ### 870,329 ### ### ### 0.0
2016-May-10 Tue 5.47 5.49 ### 5.46 36.6 36.6 ###
2016-May-09 Mon ### 5.75 5.5 5.54 16.6 16.6 0.4
2016-May-06 Fri 5.48 ### 5.41 ### 899,525 ### 85.1 85.1 0.0
2016-May-05 Thu 5.55 ### 5.51 5.57 ### ### 0.4
2016-May-04 Wed 6 6 5.57 ### 802,741 4,643,856 ### ### 0.0
2016-May-03 Tue ### ### ### ### ### ### 0.0
2016-May-02 Mon ### ### ### ### 842,040 0 85.9 85.9 0.0
2016-Apr-29 Fri 5.89 ### 5.78 ### ### ### 0.0
2016-Apr-28 Thu 5.83 ### 5.74 ### 645,442 ### 80.3 80.3 0.0
2016-Apr-27 Wed 5.82 5.87 5.7 5.74 934,053 ### 27.6 27.6 0.4
2016-Apr-26 Tue 5.83 5.85 5.76 5.76 ### ### ###
2016-Apr-22 Fri ### ### 5.79 5.87 833,557 2,413,147 ### ### ###
2016-Apr-21 Thu 6 ### 5.88 ### 72.9 72.9 0.0
2016-Apr-20 Wed 5.7 ### ### 5.87 1,488,086 0 90.0 90.0 ###
2016-Apr-19 Tue ### ### ### ### 92.7 92.7 0.0
2016-Apr-18 Mon ### 5.41 5.21 5.24 954,524 5,068,522 14.7 14.7 0.4
2016-Apr-15 Fri 5.29 ### ### ### 2,032,349 0 ### ### 0.0
2016-Apr-14 Thu 5.52 ### 5.21 ### 945,253 2,462,384 9.3 9.3 0.0
2016-Apr-13 Wed 5.56 ### 5.43 5.45 18.7 18.7 ###
2016-Apr-12 Tue 5.26 5.53 5.25 5.45 91.1 91.1 ###
2016-Apr-11 Mon ### 5.42 5.22 5.29 1,298,243 6,906,652 21.8 21.8 0.4
2016-Apr-08 Fri ### 5.4 ### ### ### ### 0.0
2016-Apr-07 Thu 5.57 5.59 5.46 5.49 603,687 3,335,370 ### ### 0.4
2016-Apr-06 Wed 5.44 5.57 5.41 5.53 761,381 4,179,981 81.0 81.0 ###
2016-Apr-05 Tue 5.71 5.73 5.325 5.46 1,900,577 ### 9.5 9.5 ###
2016-Apr-04 Mon 5.76 5.87 5.71 5.83 80.9 80.9 ###
2016-Apr-01 Fri ### ### ### 5.78 88.8 88.8 0.4
2016-Mar-31 Thu 5.79 ### ### 5.71 15.9 15.9 0.4
2016-Mar-30 Wed 5.82 5.86 5.7 5.7 768,828 4,443,825 ### ### 0.4
2016-Mar-29 Tue 5.73 ### 5.7 5.79 ### ### ###
2016-Mar-24 Thu 5.72 5.73 ### ### ### ### 0.0
2016-Mar-23 Wed 5.86 ### 5.82 5.82 30.7 30.7 0.4
2016-Mar-22 Tue ### ### 5.85 5.86 13.6 13.6 0.4
2016-Mar-21 Mon ### ### 5.955 ### 535,184 ### ### ### 0.0
2016-Mar-18 Fri ### 6.23 ### ### 1,275,657 3,973,671 ### ### 0.0
2016-Mar-17 Thu 6 ### 5.83 ### 1,116,842 ### 19.9 19.9 0.0
2016-Mar-16 Wed 5.81 5.86 5.74 5.74 452,980 2,627,284 22.4 22.4 0.4
2016-Mar-15 Tue ### ### 5.78 5.79 ###
2016-Mar-14 Mon ### ### ### ### ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 16.5 16.5 0.0
2016-Mar-10 Thu ### 6.25 ### ### ### ### 0.0
2016-Mar-09 Wed 6.4 6.44 ### ### 1,690,089 5,442,086 10.3 10.3 0.0
2016-Mar-08 Tue 6.8 6.86 6.47 6.48 1,917,950 ### 11.3 11.3 0.5
2016-Mar-07 Mon 6.56 6.83 6.56 6.8 88.6 88.6 0.5
2016-Mar-04 Fri ### 6.49 ### 6.48 91.6 91.6 0.5
2016-Mar-03 Thu ### 6.22 ### ### 1,467,972 ### 28.6 28.6 0.0
2016-Mar-02 Wed 5.76 ### 5.7 ### 3,128,976 8,917,581 ### ### 0.0
2016-Mar-01 Tue ### 5.81 ### 5.7 ### ### 0.4
2016-Feb-29 Mon 5.7 5.82 ### ### ### ### 0.0
2016-Feb-26 Fri 5.7 5.79 5.47 ### ### ### 0.0
2016-Feb-25 Thu 6 6 5.81 ### 34.3 34.3 0.0
2016-Feb-24 Wed ### ### 5.86 ### 1,057,988 ### 16.3 16.3 0.0
2016-Feb-23 Tue ### 6.23 ### ### ### ### 0.0
2016-Feb-22 Mon ### 6.25 ### ### ### ### 0.0
2016-Feb-19 Fri 6 ### 5.885 6 69.8 69.8 0.4
2016-Feb-18 Thu 5.8 ### 5.77 ### ### ### 0.0
2016-Feb-17 Wed 5.87 5.89 ### ### ### ### 0.0
2016-Feb-16 Tue 5.72 5.85 ### 5.85 82.7 82.7 0.4
2016-Feb-15 Mon 5.57 5.75 5.53 ### ### ### 0.0
2016-Feb-12 Fri 5.42 5.55 ### 5.46 642,774 ### 78.6 78.6 ###
2016-Feb-11 Thu 5.49 5.53 5.4 5.53 ### ### ###
2016-Feb-10 Wed 5.51 5.56 5.42 5.51 775,280 4,256,287 83.1 83.1 ###
2016-Feb-09 Tue 5.53 ### 5.5 5.52 48.3 48.3 0.4
2016-Feb-08 Mon 5.4 ### 5.4 ### 770,786 2,081,122 ### ### 0.0
2016-Feb-05 Fri ### ### ### 5.49 1,548,970 0 86.4 86.4 0.4
2016-Feb-04 Thu ### 5.42 ### ### 94.2 94.2 0.0
2016-Feb-03 Wed 4.85 ### 4.85 ### 1,544,424 3,745,228 90.5 90.5 0.0
2016-Feb-02 Tue ### ### ### ### 17.8 17.8 0.0
2016-Feb-01 Mon ### ### ### ### ### ### 0.0
2016-Jan-29 Fri ### ### ### 5 1,622,748 0 ### ### 0.4
2016-Jan-28 Thu 4.74 5 4.74 4.84 1,458,948 7,105,076 85.2 85.2 0.3
2016-Jan-27 Wed 4.85 ### 4.78 4.79 1,329,089 3,176,522 26.8 26.8 0.3
2016-Jan-25 Mon ### ### 4.74 4.85 ### ### ###
2016-Jan-22 Fri ### ### ### ### 562,486 0 ### ### 0.0
2016-Jan-21 Thu ### ### 4.85 4.88 9.7 9.7 0.3
2016-Jan-20 Wed ### ### 4.81 ### 44.2 44.2 0.0
2016-Jan-19 Tue ### ### ### ### 760,950 0 71.7 71.7 0.0
2016-Jan-18 Mon ### ### ### ### 841,459 0 ### ### 0.0
2016-Jan-15 Fri 4.8 ### 4.8 ### 728,655 1,748,772 89.1 89.1 0.0
2016-Jan-14 Thu 4.79 4.79 ### ### 601,989 ### 16.8 16.8 0.0
2016-Jan-13 Wed 4.8 ### 4.725 4.85 802,149 1,895,077 79.0 79.0 ###
2016-Jan-12 Tue ### ### 4.71 4.75 822,684 1,937,420 11.7 11.7 ###
2016-Jan-11 Mon ### 5 4.85 ### 450,156 ### 82.7 82.7 0.0
2016-Jan-08 Fri ### ### 4.87 ### ### ### 0.0
2016-Jan-07 Thu ### 5.24 5 5 ### ### 0.4
2016-Jan-06 Wed 5.4 5.4 ### ### 817,671 ### 8.4 8.4 0.0
2016-Jan-05 Tue 5.57 ### ### ### 8.2 8.2 0.0
2016-Jan-04 Mon ### 5.77 ### ### 68.3 68.3 0.0
2015-Dec-31 Thu 5.89 5.89 5.57 ### 4.3 4.3 0.0
2015-Dec-30 Wed 5.59 5.88 5.53 5.88 ### ### 0.4
2015-Dec-29 Tue 5.57 5.57 ### 5.46 425,720 ### ### ### ###
2015-Dec-24 Thu 5.55 5.57 5.4 5.52 182,020 998,379 25.0 25.0 0.4
2015-Dec-23 Wed ### 5.41 5.24 5.4 361,787 ### 80.9 80.9 0.4
2015-Dec-22 Tue ### 5.42 5.185 5.21 455,346 2,414,472 ### ### 0.4
2015-Dec-21 Mon ### 5.25 ### 5.25 91.7 91.7 0.4
2015-Dec-18 Fri ### 5.2 ### ### 1,058,450 2,751,970 79.0 79.0 0.0
2015-Dec-17 Thu ### ### ### 5.28 852,844 0 19.3 19.3 0.4
2015-Dec-16 Wed ### 5.26 ### 5.23 696,257 1,831,155 88.0 88.0 ###
2015-Dec-15 Tue ### ### ### ### 607,689 0 28.8 28.8 0.0
2015-Dec-14 Mon ### ### ### ### 506,279 0 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 500,988 0 69.7 69.7 0.0
2015-Dec-10 Thu ### 5.27 ### 5.21 ### ### 0.4
2015-Dec-09 Wed ### ### ### ### 84.9 84.9 0.0
2015-Dec-08 Tue 5.2 5.24 ### 5.21 ### ### 0.4
2015-Dec-07 Mon ### 5.43 5.25 ### 674,077 3,599,571 28.7 28.7 0.0
2015-Dec-04 Fri 5.26 ### ### 5.25 2,333,546 0 ### ### 0.4
2015-Dec-03 Thu ### 5.47 5.28 5.46 1,222,182 6,569,228 ### ### ###
2015-Dec-02 Wed 5.21 5.44 ### 5.44 92.1 92.1 0.4
2015-Dec-01 Tue 5.24 ### ### 5.24 1,769,988 0 63.1 63.1 0.4
2015-Nov-30 Mon 5.4 5.41 ### 5.26 ### ### 0.4
2015-Nov-27 Fri 5.5 5.54 5.41 5.46 ### ### ###
2015-Nov-26 Thu 5.55 5.55 ### 5.4 ### ### 0.4
2015-Nov-25 Wed ### 5.76 5.49 5.49 776,857 4,369,820 12.6 12.6 0.4
2015-Nov-24 Tue 5.59 5.59 5.45 5.52 24.3 24.3 0.4
2015-Nov-23 Mon 5.56 5.72 5.56 ### ### ### 0.0
2015-Nov-20 Fri 5.73 5.77 ### ### 23.9 23.9 0.0
2015-Nov-19 Thu 5.52 ### 5.52 ### 1,730,457 ### 86.1 86.1 0.0
2015-Nov-18 Wed ### ### 5.47 5.5 2,183,477 ### ### ### 0.4
2015-Nov-17 Tue ### 5.81 5.59 5.74 1,601,326 9,127,558 ### ### 0.4
2015-Nov-16 Mon 5.46 ### 5.44 5.55 82.8 82.8 ###
2015-Nov-13 Fri 5.81 5.81 5.54 5.57 2,343,083 ### ### ### 0.4
2015-Nov-12 Thu ### ### ### ### 341,176 0 ### ### 0.0
2015-Nov-11 Wed ### ### ### 6 ### ### 0.4
2015-Nov-10 Tue ### ### ### ### ### ### 0.0
2015-Nov-09 Mon 6.28 ### ### 6 852,874 0 8.0 8.0 0.4
2015-Nov-06 Fri ### 6.5 6.27 ### 20.0 20.0 0.0
2015-Nov-05 Thu ### 6.42 6.25 ### 515,545 3,265,977 ### ### 0.0
2015-Nov-04 Wed 6.48 6.5 ### 6.44 772,746 2,511,424 ### ### 0.5
2015-Nov-03 Tue 6.4 6.4 6.23 ### 897,682 ### 29.3 29.3 0.0
2015-Nov-02 Mon 6.4 6.4 ### ### ### ### 0.0
2015-Oct-30 Fri ### 6.46 ### ### 624,149 ### ### ### 0.0
2015-Oct-29 Thu ### 6.645 6.49 6.53 639,059 ### 30.3 30.3 ###
2015-Oct-28 Wed ### ### 6.53 6.55 719,529 ### ### ### 0.5
2015-Oct-27 Tue ### ### 6.43 6.54 ### ### 0.5
2015-Oct-26 Mon 6.58 ### 6.55 6.58 996,876 ### ### ### 0.5
2015-Oct-23 Fri 6.44 6.58 ### 6.5 1,001,044 ### ### ### 0.5
2015-Oct-22 Thu 6.23 6.44 6.23 6.24 67.3 67.3 0.4
2015-Oct-21 Wed ### ### ### 6.24 1,699,856 0 94.2 94.2 0.4
2015-Oct-20 Tue ### ### ### ### 5.8 5.8 0.0
2015-Oct-19 Mon ### 6.4 6.26 ### 572,743 ### 33.0 33.0 0.0
2015-Oct-16 Fri 6.41 6.41 6.27 ### 980,150 6,214,151 21.2 21.2 0.0
2015-Oct-15 Thu 6.42 6.42 6.24 ### ### ### 0.0
2015-Oct-14 Wed ### 6.28 ### ### 1,407,320 4,418,984 77.0 77.0 0.0
2015-Oct-13 Tue 6.28 6.28 ### ### 14.3 14.3 0.0
2015-Oct-12 Mon ### 6.4 6.25 6.29 ### ### ###
2015-Oct-09 Fri ### 6.57 ### ### 1,622,771 ### ### ### 0.0
2015-Oct-08 Thu 6.25 6.25 ### ### 564,788 ### ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 86.5 86.5 0.0
2015-Oct-06 Tue ### ### ### ### 28.6 28.6 0.0
2015-Oct-05 Mon 5.86 ### 5.86 6 510,080 ### 85.6 85.6 0.4
2015-Oct-02 Fri 5.7 ### ### 5.83 ### ### ###
2015-Oct-01 Thu ### ### ### 5.8 1,418,982 0 86.3 86.3 0.4
2015-Sep-30 Wed ### 5.43 5.27 ### 1,204,482 6,443,978 77.2 77.2 0.0
2015-Sep-29 Tue 5.28 ### 5.25 5.28 ### ### 0.4
2015-Sep-28 Mon ### 5.52 ### 5.52 ### ### 0.4
2015-Sep-25 Fri ### 5.42 ### 5.4 2,011,752 5,451,847 ### ### 0.4
2015-Sep-24 Thu 5.4 5.41 5.25 ### 2,483,948 13,239,442 ### ### 0.0
2015-Sep-23 Wed 5.5 5.51 ### ### 1,869,778 ### 15.4 15.4 0.0
2015-Sep-22 Tue ### ### 5.56 ### ### ### 0.0
2015-Sep-21 Mon ### 5.73 5.54 5.57 895,678 5,047,145 22.1 22.1 0.4
2015-Sep-18 Fri 5.84 ### 5.72 5.83 1,093,144 ### ### ### ###
2015-Sep-17 Thu 5.78 5.86 5.75 5.79 ### ### ###
2015-Sep-16 Wed ### ### 5.49 5.55 ### ### ###
2015-Sep-15 Tue ### 5.81 5.56 5.56 ### ### 0.4
2015-Sep-14 Mon ### 6 5.73 5.76 1,691,359 9,919,820 ### ### ###
2015-Sep-11 Fri 5.78 5.89 5.73 5.86 83.5 83.5 0.4
2015-Sep-10 Thu ### 5.89 ### 5.73 ### ### ###
2015-Sep-09 Wed ### ### ### ### 1,336,570 0 12.5 12.5 0.0
2015-Sep-08 Tue ### ### ### 6 960,157 0 77.9 77.9 0.4
2015-Sep-07 Mon 5.83 ### 5.75 ### ### ### 0.0
2015-Sep-04 Fri 5.7 ### 5.7 5.87 ### ### ###
2015-Sep-03 Thu 5.85 ### 5.71 5.76 31.6 31.6 ###
2015-Sep-02 Wed ### 5.84 5.54 5.83 1,542,274 ### 90.3 90.3 ###
2015-Sep-01 Tue 5.72 5.89 ### 5.76 1,472,841 ### 83.4 83.4 ###
2015-Aug-31 Mon ### ### ### ### 84.6 84.6 0.0
2015-Aug-28 Fri ### 6.27 6 ### ### ### 0.0
2015-Aug-27 Thu 5.85 ### 5.71 6 1,617,351 ### 80.5 80.5 0.4
2015-Aug-26 Wed 5.55 5.845 5.52 5.82 ### ### 0.4
2015-Aug-25 Tue ### 5.74 ### 5.7 85.0 85.0 0.4
2015-Aug-24 Mon ### ### ### 5.5 2,030,480 0 42.6 42.6 0.4
2015-Aug-21 Fri 5.29 ### 5.29 ### 2,229,248 ### ### ### 0.0
2015-Aug-20 Thu 5.48 5.54 5.21 5.23 9.0 9.0 ###
2015-Aug-19 Wed 5.58 ### 5.51 5.56 834,552 ### 29.4 29.4 0.4
2015-Aug-18 Tue 5.58 5.59 5.44 5.5 ### ### 0.4
2015-Aug-17 Mon ### ### 5.44 5.58 ### ### 0.4
2015-Aug-14 Fri 5.52 ### 5.52 5.57 1,319,785 ### ### ### 0.4
2015-Aug-13 Thu 5.56 ### 5.52 5.54 2,026,844 5,594,089 ### ### 0.4
2015-Aug-12 Wed 5.76 5.76 5.47 5.5 ### ### 0.4
2015-Aug-11 Tue ### ### ### 5.87 1,062,743 0 90.3 90.3 ###
2015-Aug-10 Mon ### ### ### 5.55 ### ### ###
2015-Aug-07 Fri ### 5.73 ### ### 687,073 ### 39.5 39.5 0.0
2015-Aug-06 Thu 5.72 5.81 5.71 5.72 458,078 2,638,529 ### ### 0.4
2015-Aug-05 Wed ### 5.83 ### 5.82 869,377 ### ### ### 0.4
2015-Aug-04 Tue 5.79 ### ### 5.71 1,431,552 0 ### ### 0.4
2015-Aug-03 Mon 5.88 ### 5.72 5.85 31.2 31.2 0.4
2015-Jul-31 Fri ### ### 5.88 ### 1,204,988 ### ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 1,232,185 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 1,367,744 0 ### ### 0.0
2015-Jul-28 Tue ### 6.27 ### 6.24 ### ### 0.4
2015-Jul-27 Mon 5.85 ### 5.7 ### 90.3 90.3 0.0
2015-Jul-24 Fri 6.29 6.29 ### ### 1,144,972 ### ### ### 0.0
2015-Jul-23 Thu 6.4 6.5 ### 6.4 1,042,457 3,387,985 72.1 72.1 0.5
2015-Jul-22 Wed 6.44 6.55 6.43 6.46 1,256,378 ### ### ### ###
2015-Jul-21 Tue ### ### 6.43 6.57 1,624,740 ### 26.5 26.5 ###
2015-Jul-20 Mon 6.75 6.8 6.45 ### ### ### 0.0
2015-Jul-17 Fri ### ### 6.26 ### 762,482 ### ### ### 0.0
2015-Jul-16 Thu 6.49 6.49 6.28 ### 1,185,858 ### 19.6 19.6 0.0
2015-Jul-15 Wed 6.28 6.4 ### ### ### ### 0.0
2015-Jul-14 Tue ### 6.41 5.88 6.29 92.5 92.5 ###
2015-Jul-13 Mon ### 5.725 5.56 ### 75.4 75.4 0.0
2015-Jul-10 Fri 5.58 5.74 5.56 ### 78.4 78.4 0.0
2015-Jul-09 Thu ### ### ### 5.52 1,397,852 0 13.8 13.8 0.4
2015-Jul-08 Wed 5.58 5.72 5.58 5.7 92.4 92.4 0.4
2015-Jul-07 Tue 5.7 5.85 ### 5.84 84.9 84.9 0.4
2015-Jul-06 Mon ### 5.77 ### 5.75 941,849 ### 91.4 91.4 ###
2015-Jul-03 Fri ### 5.75 ### 5.75 ### ### ###
2015-Jul-02 Thu 5.57 5.785 5.57 5.78 ### ### 0.4
2015-Jul-01 Wed 5.71 5.71 5.45 ### 13.3 13.3 0.0
2015-Jun-30 Tue 5.58 5.81 5.47 5.75 1,612,720 9,095,740 83.2 83.2 ###
2015-Jun-29 Mon ### 5.76 5.54 ### 1,353,044 ### 46.9 46.9 0.0
2015-Jun-26 Fri ### 6.2 ### ### 1,392,551 ### ### ### 0.0
2015-Jun-25 Thu 6.43 6.53 ### ### 3,578,181 ### ### ### 0.0
2015-Jun-24 Wed 5.83 ### 5.83 5.925 85.6 85.6 ###
2015-Jun-23 Tue 5.75 5.84 ### 5.76 72.3 72.3 ###
2015-Jun-22 Mon 5.75 5.8 ### 5.73 30.3 30.3 ###
2015-Jun-19 Fri 5.7 ### ### 5.71 1,785,843 0 67.9 67.9 0.4
2015-Jun-18 Thu 5.57 5.72 5.51 5.7 1,910,683 10,728,485 90.8 90.8 0.4
2015-Jun-17 Wed ### 5.76 5.25 5.55 3,594,325 19,786,759 ### ### ###
2015-Jun-16 Tue 5.25 5.29 ### ### 782,040 ### ### ### 0.0
2015-Jun-15 Mon 5.25 5.29 5.21 5.24 35.2 35.2 0.4
2015-Jun-12 Fri ### ### 5.175 ### ### ### 0.0
2015-Jun-11 Thu 5.23 ### 5.23 5.28 ### ### 0.4
2015-Jun-10 Wed ### 5.2 ### ### 84.5 84.5 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 83.2 83.2 0.0
2015-Jun-04 Thu ### ### ### ### 990,449 0 11.3 11.3 0.0
2015-Jun-03 Wed ### ### ### 5.27 1,203,989 0 88.4 88.4 ###
2015-Jun-02 Tue 5.2 5.27 5.175 ### 936,742 ### 42.2 42.2 0.0
2015-Jun-01 Mon 5.25 5.26 ### 5.2 960,072 2,524,989 25.5 25.5 ###
2015-May-29 Fri ### ### ### ### 22.9 22.9 0.0
2015-May-28 Thu ### 5.4 5.29 ### 703,682 3,761,180 31.3 31.3 0.0
2015-May-27 Wed 5.25 ### 5.25 ### ### ### 0.0
2015-May-26 Tue ### ### ### ### 705,571 0 ### ### 0.0
2015-May-25 Mon 5.25 ### 5.24 ### 82.1 82.1 0.0
2015-May-22 Fri ### ### 5.26 5.29 1,614,550 ### ### ### 0.4
2015-May-21 Thu 5 ### ### 5.27 93.8 93.8 ###
2015-May-20 Wed 5.28 ### ### ### 10.2 10.2 0.0
2015-May-19 Tue 5.47 ### ### 5.4 2,849,385 0 ### ### 0.4
2015-May-18 Mon 5.45 5.5 ### 5.42 960,651 ### 33.6 33.6 0.4
2015-May-15 Fri 5.42 5.46 ### 5.42 1,740,378 ### 71.5 71.5 0.4
2015-May-14 Thu 5.5 ### ### ### ### ### 0.0
2015-May-13 Wed 5.48 5.7 5.48 ### 1,584,983 8,860,054 91.0 91.0 0.0
2015-May-12 Tue ### 5.48 ### 5.47 ### ### ###
2015-May-11 Mon ### 5.4 5.26 ### 1,553,557 8,280,458 83.1 83.1 0.0
2015-May-08 Fri ### 5.29 ### 5.28 83.3 83.3 0.4
2015-May-07 Thu ### 5.23 ### ### 2,427,174 ### ### ### 0.0
2015-May-06 Wed ### 5.44 ### ### 3,545,842 ### 96.6 96.6 0.0
2015-May-05 Tue 5.29 5.29 ### ### 12.8 12.8 0.0
2015-May-04 Mon ### 5.225 ### 5.21 1,177,220 3,075,487 ### ### 0.4
2015-May-01 Fri ### ### ### ### 83.6 83.6 0.0
2015-Apr-30 Thu 4.79 5 4.76 ### 1,674,450 ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 2,037,044 0 ### ### 0.0
2015-Apr-28 Tue ### 5.21 ### ### 1,842,780 4,800,441 35.3 35.3 0.0
2015-Apr-27 Mon 4.76 ### 4.75 ### 95.3 95.3 0.0
2015-Apr-24 Fri 4.73 ### 4.7 4.78 1,379,946 3,242,873 ### ### ###
2015-Apr-23 Thu 4.57 4.71 4.56 ### 932,459 4,321,947 ### ### 0.0
2015-Apr-22 Wed 4.53 ### 4.49 4.55 ### ### 0.3
2015-Apr-21 Tue 4.42 ### 4.42 4.58 ### ### 0.3
2015-Apr-20 Mon 4.5 4.5 ### ### 1,467,675 ### ### ### 0.0
2015-Apr-17 Fri 4.5 4.55 ### ### 1,500,881 ### ### ### 0.0
2015-Apr-16 Thu ### 4.45 ### 4.4 ### ### 0.3
2015-Apr-15 Wed 4.21 4.355 4.21 ### 1,188,776 ### ### ### 0.0
2015-Apr-14 Tue 4.26 ### ### 4.24 758,548 0 26.5 26.5 0.3
2015-Apr-13 Mon 4.27 4.4 4.24 ### ### ### 0.0
2015-Apr-10 Fri ### ### ### 4.24 ### ### 0.3
2015-Apr-09 Thu 4.57 ### ### ### 744,655 0 7.1 7.1 0.0
2015-Apr-08 Wed ### 4.71 4.57 ### 20.0 20.0 0.0
2015-Apr-07 Tue 4.52 4.76 4.52 ### 1,768,828 ### 88.8 88.8 0.0
2015-Apr-02 Thu ### 4.53 4.375 4.53 1,391,840 ### ### ### ###
2015-Apr-01 Wed ### 4.44 ### 4.42 2,442,927 ### ### ### 0.3
2015-Mar-31 Tue ### 4.46 ### 4.42 ### ### 0.3
2015-Mar-30 Mon 4.26 4.27 ### 4.25 1,039,050 2,218,371 38.1 38.1 ###
2015-Mar-27 Fri ### ### 4.26 ### 746,973 1,591,052 22.3 22.3 0.0
2015-Mar-26 Thu ### ### 4.26 4.27 17.7 17.7 ###
2015-Mar-25 Wed 4.5 4.59 ### 4.4 ### ### 0.3
2015-Mar-24 Tue 4.42 4.76 ### 4.5 1,959,275 4,663,074 ### ### ###
2015-Mar-23 Mon ### 4.46 ### ### 1,261,749 ### ### ### 0.0
2015-Mar-20 Fri 4.28 ### 4.2 4.2 16.2 16.2 ###
2015-Mar-19 Thu 4.26 4.27 ### 4.22 21.8 21.8 ###
2015-Mar-18 Wed 4.25 4.25 ### 4.21 ### ### ###
2015-Mar-17 Tue 4.21 4.27 ### 4.23 77.2 77.2 0.3
2015-Mar-16 Mon ### 4.22 ### 4.2 1,716,278 3,621,346 ### ### ###
2015-Mar-13 Fri 4.26 ### 4.23 4.275 73.0 73.0 0.3
2015-Mar-12 Thu 4.26 4.28 4.21 4.23 787,721 3,343,875 21.0 21.0 0.3
2015-Mar-11 Wed 4 4.29 4 4.24 95.6 95.6 0.3
2015-Mar-10 Tue 4.29 ### ### ### 12.1 12.1 0.0
2015-Mar-09 Mon ### 4.41 4.28 ### ### ### 0.0
2015-Mar-06 Fri ### ### 4.4 4.44 508,554 ### ### ### 0.3
2015-Mar-05 Thu 4.4 ### ### ### 920,453 0 95.0 95.0 0.0
2015-Mar-04 Wed 4.51 4.51 ### 4.4 15.5 15.5 0.3
2015-Mar-03 Tue 4.53 4.57 ### 4.49 33.0 33.0 ###
2015-Mar-02 Mon ### 4.58 ### 4.57 92.0 92.0 ###
2015-Feb-27 Fri 4.5 4.51 ### ### 773,741 1,744,785 12.9 12.9 0.0
2015-Feb-26 Thu ### 4.5 ### 4.47 363,754 818,446 90.2 90.2 ###
2015-Feb-25 Wed 4.46 4.5 4.4 4.48 509,744 ### 72.7 72.7 ###
2015-Feb-24 Tue ### ### ### ### 322,050 0 ### ### 0.0
2015-Feb-23 Mon 4.46 4.46 ### ### 1,125,441 ### 16.9 16.9 0.0
2015-Feb-20 Fri 4.48 4.49 4.41 4.44 ### ### 0.3
2015-Feb-19 Thu 4.5 4.51 4.4 4.46 24.9 24.9 0.3
2015-Feb-18 Wed 4.52 4.55 4.44 4.46 19.0 19.0 0.3
2015-Feb-17 Tue 4.55 ### 4.49 4.5 711,486 1,597,286 22.3 22.3 ###
2015-Feb-16 Mon 4.58 ### 4.49 4.55 25.2 25.2 0.3
2015-Feb-13 Fri 4.45 4.58 4.41 4.54 ### ### 0.3
2015-Feb-12 Thu 4.41 4.49 4.29 ### 800,140 ### ### ### 0.0
2015-Feb-11 Wed 4.54 4.54 ### 4.4 489,551 1,111,280 10.9 10.9 0.3
2015-Feb-10 Tue ### ### 4.45 4.49 ### ### ###
2015-Feb-09 Mon ### ### 4.52 ### 73.9 73.9 0.0
2015-Feb-06 Fri 4.8 4.8 ### ### ### ### 0.0
2015-Feb-05 Thu 4.7 4.79 4.56 4.79 ### ### 0.3
2015-Feb-04 Wed 4.56 4.77 4.555 4.7 1,988,347 ### ### ### 0.3
2015-Feb-03 Tue ### ### ### ### 1,302,272 0 ### ### 0.0
2015-Feb-02 Mon 4.28 4.4 ### ### 682,540 1,501,588 ### ### 0.0
2015-Jan-30 Fri ### 4.28 ### 4.27 1,210,242 ### 89.2 89.2 ###
2015-Jan-29 Thu ### ### ### ### 1,159,374 0 ### ### 0.0
2015-Jan-28 Wed ### ### 3.88 ### ### ### 0.0
2015-Jan-27 Tue 4.2 4.2 ### ### 15.6 15.6 0.0
2015-Jan-23 Fri ### ### ### 4.22 966,058 0 ### ### ###
2015-Jan-22 Thu ### ### ### ### 902,173 0 23.6 23.6 0.0
2015-Jan-21 Wed ### ### ### ### 904,856 0 68.3 68.3 0.0
2015-Jan-20 Tue ### ### ### 4 1,088,881 0 ### ### 0.3
2015-Jan-19 Mon ### ### ### ### 89.7 89.7 0.0
2015-Jan-16 Fri 3.83 3.845 3.77 3.81 2,274,685 ### 28.9 28.9 0.3
2015-Jan-15 Thu ### 4 3.74 3.76 1,677,988 ### ### ### 0.3
2015-Jan-14 Wed ### ### ### ### 993,151 0 ### ### 0.0
2015-Jan-13 Tue 4.47 4.52 ### 4.46 ### ### 0.3
2015-Jan-12 Mon ### ### 4.52 4.53 10.4 10.4 ###
2015-Jan-09 Fri 4.71 4.73 4.59 ### 311,247 ### ### ### 0.0
2015-Jan-08 Thu ### 4.75 4.54 ### 569,553 2,645,573 77.5 77.5 0.0
2015-Jan-07 Wed 4.58 ### 4.51 ### 73.5 73.5 0.0
2015-Jan-06 Tue 4.7 4.71 4.5 4.59 13.8 13.8 0.3
2015-Jan-05 Mon ### 4.84 ### 4.82 89.8 89.8 0.3
2015-Jan-02 Fri 4.54 ### 4.49 ### 109,556 245,953 ### ### 0.0
2014-Dec-31 Wed ### ### 4.47 4.55 12.1 12.1 0.3
2014-Dec-30 Tue 4.7 4.7 4.55 4.58 348,542 ### ### ### 0.3
2014-Dec-29 Mon 4.51 4.73 4.5 4.71 ### ### ###
2014-Dec-24 Wed 4.54 4.55 4.46 4.49 150,848 679,570 ### ### ###
2014-Dec-23 Tue ### ### 4.49 4.54 401,780 ### ### ### 0.3
2014-Dec-22 Mon ### ### 4.52 ### 670,422 1,515,153 70.7 70.7 0.0
2014-Dec-19 Fri 4.49 4.72 4.49 ### 1,142,356 5,260,549 ### ### 0.0
2014-Dec-18 Thu ### 4.43 ### ### 826,948 1,831,689 89.1 89.1 0.0
2014-Dec-17 Wed ### ### ### 4.23 638,641 0 89.1 89.1 0.3
2014-Dec-16 Tue ### 4.21 ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 718,021 0 75.0 75.0 0.0
2014-Dec-12 Fri ### 4.24 ### 4.21 707,556 ### 91.9 91.9 ###
2014-Dec-11 Thu ### 4.2 ### ### 1,324,571 ### ### ### 0.0
2014-Dec-10 Wed ### 4.4 4.24 4.28 18.7 18.7 0.3
2014-Dec-09 Tue 4.48 ### ### ### 15.4 15.4 0.0
2014-Dec-08 Mon ### 4.52 ### 4.52 92.0 92.0 0.3
2014-Dec-05 Fri 4.4 4.5 ### ### 671,141 ### ### ### 0.0
2014-Dec-04 Thu ### 4.5 ### 4.49 89.3 89.3 ###
2014-Dec-03 Wed 4.29 4.43 4.28 4.4 724,926 3,157,052 ### ### 0.3
2014-Dec-02 Tue 4.29 4.49 4.29 ### 936,183 4,109,843 80.8 80.8 0.0
2014-Dec-01 Mon 4.52 4.54 4.25 ### 19.1 19.1 0.0
2014-Nov-28 Fri 4.55 ### 4.51 4.58 ### ### 0.3
2014-Nov-27 Thu 4.86 4.86 ### ### 703,255 ### 9.7 9.7 0.0
2014-Nov-26 Wed 4.88 ### 4.82 4.84 ### ### 0.3
2014-Nov-25 Tue 5 ### 4.82 4.85 12.3 12.3 ###
2014-Nov-24 Mon ### ### ### ### ### ### 0.0
2014-Nov-21 Fri ### ### 4.75 4.85 1,351,482 ### ### ### ###
2014-Nov-20 Thu ### ### ### ### 551,027 0 17.8 17.8 0.0
2014-Nov-19 Wed ### ### ### ### 11.3 11.3 0.0
2014-Nov-18 Tue ### ### 5.29 ### ### ### 0.0
2014-Nov-17 Mon 5.27 ### 5.26 ### 87.9 87.9 0.0
2014-Nov-14 Fri 5.25 5.29 ### 5.25 70.8 70.8 0.4
2014-Nov-13 Thu 5.29 ### ### 5.22 373,345 0 ### ### 0.4
2014-Nov-12 Wed 5.28 5.28 ### 5.26 447,775 1,182,126 ### ### 0.4
2014-Nov-11 Tue ### ### ### 5.25 536,542 0 22.1 22.1 0.4
2014-Nov-10 Mon ### ### ### ### 86.8 86.8 0.0
2014-Nov-07 Fri ### ### ### ### 1,023,728 0 10.8 10.8 0.0
2014-Nov-06 Thu 5.52 5.53 5.24 5.28 ### ### 0.4
2014-Nov-05 Wed 5.56 5.57 5.44 5.47 554,674 3,053,480 21.6 21.6 ###
2014-Nov-04 Tue 5.56 ### 5.51 5.58 74.4 74.4 0.4
2014-Nov-03 Mon ### ### 5.55 5.56 400,984 ### 25.2 25.2 0.4
2014-Oct-31 Fri ### ### 5.58 ### ### ### 0.0
2014-Oct-30 Thu 5.73 5.75 ### ### 382,580 ### ### ### 0.0
2014-Oct-29 Wed ### 5.73 ### ### 407,270 1,166,828 ### ### 0.0
2014-Oct-28 Tue ### ### 5.58 ### 496,870 ### ### ### 0.0
2014-Oct-27 Mon 5.73 5.76 ### ### 541,155 1,558,526 ### ### 0.0
2014-Oct-24 Fri ### 5.75 ### 5.7 408,753 ### ### ### 0.4
2014-Oct-23 Thu ### ### 5.58 ### 272,321 759,775 ### ### 0.0
2014-Oct-22 Wed ### 5.71 ### 5.7 72.9 72.9 0.4
2014-Oct-21 Tue ### ### 5.55 5.58 639,520 ### 30.3 30.3 0.4
2014-Oct-20 Mon ### ### 5.59 ### 589,341 ### ### ### 0.0
2014-Oct-17 Fri ### 5.72 5.51 5.52 11.0 11.0 0.4
2014-Oct-16 Thu 5.83 5.83 ### ### ### ### 0.0
2014-Oct-15 Wed 5.71 5.79 ### ### 29.6 29.6 0.0
2014-Oct-14 Tue ### 5.74 ### 5.73 93.9 93.9 ###
2014-Oct-13 Mon 5.44 5.52 5.41 5.46 76.0 76.0 ###
2014-Oct-10 Fri 5.47 5.53 5.45 5.5 ### ### 0.4
2014-Oct-09 Thu ### 5.8 ### ### ### ### 0.0
2014-Oct-08 Wed 5.51 5.57 5.46 5.56 612,126 3,375,874 ### ### 0.4
2014-Oct-07 Tue 5.51 5.57 5.48 5.55 853,085 ### ### ### ###
2014-Oct-06 Mon 5.54 5.54 5.41 5.49 449,522 ### 24.7 24.7 0.4
2014-Oct-03 Fri ### ### ### 5.48 ### ### ###
2014-Oct-02 Thu ### 5.71 ### ### 738,324 ### ### ### 0.0
2014-Oct-01 Wed 5.77 5.89 ### ### ### ### 0.0
2014-Sep-30 Tue 5.89 ### 5.79 5.84 ### ### 0.4
2014-Sep-29 Mon ### 5.955 ### 5.89 92.4 92.4 ###
2014-Sep-26 Fri ### 5.73 ### ### 288,225 ### ### ### 0.0
2014-Sep-25 Thu 5.81 5.86 5.75 5.8 379,873 ### 35.1 35.1 0.4
2014-Sep-24 Wed 5.77 5.885 5.74 5.8 642,128 ### 79.9 79.9 0.4
2014-Sep-23 Tue 5.88 ### 5.76 5.88 625,824 1,802,373 67.8 67.8 0.4
2014-Sep-22 Mon ### ### 5.7 5.74 325,543 ### ### ### 0.4
2014-Sep-19 Fri 5.83 6 5.75 6 637,275 ### ### ### 0.4
2014-Sep-18 Thu 5.79 ### 5.59 ### 576,185 ### 17.9 17.9 0.0
2014-Sep-17 Wed 5.84 5.87 5.71 5.74 431,152 2,496,370 ### ### 0.4
2014-Sep-16 Tue 5.84 5.85 5.71 5.75 ### ### ###
2014-Sep-15 Mon 5.89 ### 5.84 5.85 32.2 32.2 0.4
2014-Sep-12 Fri ### ### 5.88 ### 583,527 ### 15.8 15.8 0.0
2014-Sep-11 Thu ### 6.2 6 ### 285,271 1,740,153 29.8 29.8 0.0
2014-Sep-10 Wed ### ### ### ### 478,175 0 ### ### 0.0
2014-Sep-09 Tue ### 6.25 ### 6.25 343,255 1,072,671 ### ### ###
2014-Sep-08 Mon ### 6.2 ### ### 256,026 793,680 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 38.2 38.2 0.0
2014-Sep-04 Thu ### 6.185 ### ### 350,859 ### 80.0 80.0 0.0
2014-Sep-03 Wed ### ### ### ### 565,973 0 74.7 74.7 0.0
2014-Sep-02 Tue 6.22 6.26 ### ### 15.1 15.1 0.0
2014-Sep-01 Mon 6.25 ### 6.24 6.27 75.5 75.5 0.4
2014-Aug-29 Fri 6.43 6.43 6.22 ### 427,926 ### ### ### 0.0
2014-Aug-28 Thu ### 6.42 6.29 ### ### ### 0.0
2014-Aug-27 Wed ### 6.5 ### 6.43 83.2 83.2 ###
2014-Aug-26 Tue 6.41 6.42 6.27 6.29 ### ### ###
2014-Aug-25 Mon 6.4 6.47 ### 6.41 280,346 ### 71.9 71.9 0.5
2014-Aug-22 Fri 6.46 6.53 ### 6.49 421,146 1,375,041 74.9 74.9 ###
2014-Aug-21 Thu ### ### 6.41 6.43 ### ### ###
2014-Aug-20 Wed 6.46 ### ### 6.57 539,082 0 ### ### ###
2014-Aug-19 Tue ### 6.42 ### 6.41 510,546 1,638,852 81.0 81.0 0.5
2014-Aug-18 Mon ### ### 6.275 6.29 28.3 28.3 ###
2014-Aug-15 Fri ### ### 6.23 ### 29.0 29.0 0.0
2014-Aug-14 Thu 6.28 ### ### ### 71.4 71.4 0.0
2014-Aug-13 Wed 6.41 6.42 6.23 6.26 ### ### 0.4
2014-Aug-12 Tue 6.26 6.52 6.25 6.48 89.6 89.6 0.5
2014-Aug-11 Mon 6.24 ### 6.23 6.26 76.1 76.1 0.4
2014-Aug-08 Fri ### 6.4 ### 6.26 37.3 37.3 0.4
2014-Aug-07 Thu 6.22 ### 6.21 ### 530,025 1,645,727 ### ### 0.0
2014-Aug-06 Wed 6.24 ### 6.21 6.22 ### ### 0.4
2014-Aug-05 Tue ### ### 6.21 ### 39.7 39.7 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 2024-04-26 05:50:14 thru 2024-04-26 05:50:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000