Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-May-24 09:11:25 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(SGT) SINGAPORE TELECOMMUNICATIONS LIMITED Daily Prices...

     Prev Section TOC    Company Info for SGT    Limits Next Section


Company Details for (SGT) SINGAPORE TELECOMMUNICATIONS LIMITED

Listing Code SGT
Listing Name SINGAPORE TELECOMMUNICATIONS LIMITED
GICS Sector Telecommunication Services
ISIN Name SINGAPORE TELECOMM.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000SGT2


Maximum Price date available .. Friday 23rd May 2025
Latest price with VOLUME for SGT .. Friday 29th May 2015

SGT 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 ### ### ###
MAX 4.42 124,602,842 96.2


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

600 Days for (SGT) SINGAPORE TELECOMMUNICATIONS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2015-Jun-05 Fri ### ### ### ### 0 0.0
2015-Jun-04 Thu ### ### ### ### 0 0.0
2015-Jun-03 Wed ### ### ### ### 0 0.0
2015-Jun-02 Tue ### ### ### ### 0 0.0
2015-Jun-01 Mon ### ### ### ### 0 0.0
2015-May-29 Fri ### ### ### ### 6,390,127 0 71.4 71.4 0.0
2015-May-28 Thu ### 4 ### ### 3,857,727 7,715,454 ### ### 0.0
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue ### ### ### 4 5,445,028 0 ### ### 0.3
2015-May-25 Mon ### ### ### ### 20.3 20.3 0.0
2015-May-22 Fri ### ### 4 ### 2,946,127 5,892,254 ### ### 0.0
2015-May-21 Thu 4 ### ### ### 2,120,280 0 ### ### 0.0
2015-May-20 Wed ### ### ### 4 23.5 23.5 0.3
2015-May-19 Tue ### ### ### ### 928,256 0 ### ### 0.0
2015-May-18 Mon ### ### ### ### 895,449 0 34.6 34.6 0.0
2015-May-15 Fri ### ### ### ### 78.9 78.9 0.0
2015-May-14 Thu ### ### ### ### 77.9 77.9 0.0
2015-May-13 Wed ### ### ### ### 74.0 74.0 0.0
2015-May-12 Tue ### ### ### ### 2,581,275 0 67.6 67.6 0.0
2015-May-11 Mon ### ### ### ### ### ### 0.0
2015-May-08 Fri ### ### ### ### 2,776,250 0 77.1 77.1 0.0
2015-May-07 Thu ### ### ### ### 4,014,489 0 29.0 29.0 0.0
2015-May-06 Wed ### ### ### ### 78.7 78.7 0.0
2015-May-05 Tue ### ### ### ### ### ### 0.0
2015-May-04 Mon 4.21 4.23 ### ### ### ### 0.0
2015-May-01 Fri ### 4.21 ### ### 71.3 71.3 0.0
2015-Apr-30 Thu ### 4.2 ### ### 4,686,244 ### 70.5 70.5 0.0
2015-Apr-29 Wed ### 4.22 ### 4.2 4,998,327 ### ### ### ###
2015-Apr-28 Tue 4.24 4.285 4.22 4.23 3,298,058 ### ### ### 0.3
2015-Apr-27 Mon ### 4.25 ### 4.24 84.9 84.9 0.3
2015-Apr-24 Fri ### 4.2 ### ### 3,816,879 8,015,445 ### ### 0.0
2015-Apr-23 Thu ### 4.2 ### ### 3,374,171 7,085,759 81.2 81.2 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### 4.24 ### ### 29.5 29.5 0.0
2015-Apr-20 Mon 4.22 4.24 4.2 4.21 34.1 34.1 ###
2015-Apr-17 Fri 4.26 4.26 4.22 4.22 29.7 29.7 ###
2015-Apr-16 Thu ### ### 4.26 4.27 743,927 ### ### ### ###
2015-Apr-15 Wed ### 4.42 ### ### 820,744 1,813,844 77.5 77.5 0.0
2015-Apr-14 Tue 4.25 4.29 4.25 4.29 ### ### ###
2015-Apr-13 Mon 4.22 4.28 4.2 4.24 1,181,273 ### ### ### 0.3
2015-Apr-10 Fri ### 4.23 ### 4.21 520,628 1,101,128 74.8 74.8 ###
2015-Apr-09 Thu 4.23 4.24 ### ### 590,549 ### ### ### 0.0
2015-Apr-08 Wed 4.23 4.26 ### 4.22 503,629 1,072,729 26.3 26.3 ###
2015-Apr-07 Tue 4.27 ### 4.21 4.21 2,858,586 6,017,323 ### ### ###
2015-Apr-02 Thu 4.2 4.25 ### 4.22 1,304,177 2,771,376 71.7 71.7 ###
2015-Apr-01 Wed ### 4.21 4.155 ### 938,728 3,926,229 76.4 76.4 0.0
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 1,243,572 0 25.1 25.1 0.0
2015-Mar-27 Fri ### ### ### ### 728,321 0 ### ### 0.0
2015-Mar-26 Thu 4 ### ### ### 1,731,773 0 82.6 82.6 0.0
2015-Mar-25 Wed 4 ### ### ### 1,459,644 0 ### ### 0.0
2015-Mar-24 Tue 4 ### ### ### ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 844,729 0 22.0 22.0 0.0
2015-Mar-20 Fri ### ### ### ### 81.5 81.5 0.0
2015-Mar-19 Thu ### ### 3.88 ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 29.8 29.8 0.0
2015-Mar-17 Tue ### ### ### ### 896,247 0 ### ### 0.0
2015-Mar-16 Mon 3.87 3.925 3.85 3.88 930,459 3,617,159 ### ### 0.3
2015-Mar-13 Fri 3.89 3.89 3.855 3.88 ### ### 0.3
2015-Mar-12 Thu 3.89 3.925 3.87 3.89 64.4 64.4 0.3
2015-Mar-11 Wed 3.86 ### 3.83 3.88 689,387 1,320,176 ### ### 0.3
2015-Mar-10 Tue 3.86 3.89 3.86 3.88 ### ### 0.3
2015-Mar-09 Mon ### ### 3.84 3.86 674,221 ### ### ### 0.3
2015-Mar-06 Fri 3.86 ### 3.84 3.87 528,321 1,014,376 ### ### ###
2015-Mar-05 Thu ### ### ### 3.86 2,088,485 0 20.2 20.2 0.3
2015-Mar-04 Wed ### ### ### ### 28.1 28.1 0.0
2015-Mar-03 Tue ### ### ### ### ### ### 0.0
2015-Mar-02 Mon 4 ### ### ### ### ### 0.0
2015-Feb-27 Fri ### ### 4 ### ### ### 0.0
2015-Feb-26 Thu ### ### 4 ### ### ### 0.0
2015-Feb-25 Wed ### ### ### ### ### ### 0.0
2015-Feb-24 Tue 4 ### ### ### ### ### 0.0
2015-Feb-23 Mon ### ### 3.955 ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### 80.0 80.0 0.0
2015-Feb-19 Thu ### ### ### ### 15.5 15.5 0.0
2015-Feb-18 Wed ### ### 3.975 ### 1,974,740 ### ### ### 0.0
2015-Feb-17 Tue ### ### 4 ### 1,067,322 2,134,644 ### ### 0.0
2015-Feb-16 Mon ### 4.085 ### ### 1,582,657 3,232,576 82.2 82.2 0.0
2015-Feb-13 Fri 4 ### ### ### 1,439,175 0 ### ### 0.0
2015-Feb-12 Thu ### ### 3.88 ### ### ### 0.0
2015-Feb-11 Wed ### ### 3.88 ### ### ### 0.0
2015-Feb-10 Tue ### ### 3.875 ### 22.6 22.6 0.0
2015-Feb-09 Mon ### ### ### ### 74.4 74.4 0.0
2015-Feb-06 Fri ### ### 3.88 ### 3,060,859 ### ### ### 0.0
2015-Feb-05 Thu ### ### 3.89 ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 782,988 0 ### ### 0.0
2015-Feb-03 Tue ### ### 3.87 ### 1,123,856 ### 67.2 67.2 0.0
2015-Feb-02 Mon ### ### 3.86 ### 529,628 1,022,182 69.4 69.4 0.0
2015-Jan-30 Fri 3.85 ### 3.85 ### ### ### 0.0
2015-Jan-29 Thu 3.75 3.8 3.75 3.79 ### ### ###
2015-Jan-28 Wed 3.77 3.79 ### 3.73 1,166,850 2,211,180 19.4 19.4 ###
2015-Jan-27 Tue 3.8 3.81 3.75 3.77 980,742 ### 26.0 26.0 ###
2015-Jan-23 Fri ### 3.73 ### 3.72 487,851 909,842 ### ### 0.3
2015-Jan-22 Thu ### ### ### ### 953,341 0 ### ### 0.0
2015-Jan-21 Wed 3.59 ### 3.57 3.58 1,912,821 3,414,385 26.2 26.2 0.3
2015-Jan-20 Tue 3.58 ### 3.56 3.59 1,421,471 ### 73.8 73.8 ###
2015-Jan-19 Mon 3.56 3.59 3.56 3.58 79.5 79.5 0.3
2015-Jan-16 Fri 3.57 ### 3.54 3.55 669,026 1,184,176 ### ### ###
2015-Jan-15 Thu ### ### 3.58 3.59 ### ### ###
2015-Jan-14 Wed 3.56 ### 3.555 ### 90.2 90.2 0.0
2015-Jan-13 Tue 3.56 ### 3.56 3.56 ### ### 0.3
2015-Jan-12 Mon 3.56 3.58 3.54 3.56 74.8 74.8 0.3
2015-Jan-09 Fri ### ### 3.57 3.58 720,725 ### 15.5 15.5 0.3
2015-Jan-08 Thu ### ### 3.56 3.59 256,746 ### 31.5 31.5 ###
2015-Jan-07 Wed 3.55 ### 3.52 3.58 77.8 77.8 0.3
2015-Jan-06 Tue ### ### 3.54 3.56 ### ### 0.3
2015-Jan-05 Mon ### ### 3.59 ### 396,240 711,250 ### ### 0.0
2015-Jan-02 Fri 3.58 ### 3.58 ### 85,784 153,553 66.4 66.4 0.0
2014-Dec-31 Wed ### ### ### ### 73,375 0 16.8 16.8 0.0
2014-Dec-30 Tue ### ### ### ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 395,880 0 ### ### 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon 3.57 ### 3.57 ### ### ### 0.0
2014-Dec-19 Fri 3.58 ### 3.53 3.55 1,041,724 1,838,642 18.5 18.5 ###
2014-Dec-18 Thu ### 3.71 ### ### 18.7 18.7 0.0
2014-Dec-17 Wed ### ### ### ### 788,077 0 ### ### 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 30.2 30.2 0.0
2014-Dec-12 Fri ### ### ### ### 801,456 0 ### ### 0.0
2014-Dec-11 Thu 3.58 ### 3.58 ### 470,472 842,144 ### ### 0.0
2014-Dec-10 Wed 3.59 ### 3.57 ### 465,284 ### ### ### 0.0
2014-Dec-09 Tue 3.55 ### 3.525 ### 869,183 ### 88.9 88.9 0.0
2014-Dec-08 Mon 3.53 3.57 3.53 3.57 ### ### 0.3
2014-Dec-05 Fri 3.54 3.54 3.51 3.53 31.0 31.0 0.3
2014-Dec-04 Thu 3.52 3.54 3.51 3.53 71.9 71.9 0.3
2014-Dec-03 Wed 3.51 3.55 3.51 3.52 524,683 ### 66.6 66.6 ###
2014-Dec-02 Tue 3.49 3.52 3.46 3.51 543,421 ### 73.8 73.8 ###
2014-Dec-01 Mon 3.53 3.54 ### 3.51 ### ### ###
2014-Nov-28 Fri 3.53 3.54 3.51 3.52 ### ### ###
2014-Nov-27 Thu 3.52 3.54 3.5 3.51 34.0 34.0 ###
2014-Nov-26 Wed 3.48 3.53 3.48 3.51 839,286 ### 74.5 74.5 ###
2014-Nov-25 Tue 3.42 3.48 3.42 3.47 ### ### 0.2
2014-Nov-24 Mon 3.5 3.52 3.42 3.42 3,155,587 10,949,886 14.8 14.8 0.2
2014-Nov-21 Fri 3.46 3.5 3.46 3.5 2,257,678 ### 82.9 82.9 0.3
2014-Nov-20 Thu 3.49 3.52 3.45 3.47 1,511,845 5,268,779 31.5 31.5 0.2
2014-Nov-19 Wed 3.5 3.53 3.49 3.51 672,888 ### ### ### ###
2014-Nov-18 Tue 3.49 3.51 3.47 3.49 722,275 ### 76.7 76.7 ###
2014-Nov-17 Mon 3.5 3.52 3.46 3.49 ### ### ###
2014-Nov-14 Fri 3.44 3.51 3.43 3.49 876,649 3,041,972 ### ### ###
2014-Nov-13 Thu 3.42 3.48 3.41 3.45 ### ### ###
2014-Nov-12 Wed 3.44 3.44 ### 3.42 35.2 35.2 0.2
2014-Nov-11 Tue 3.42 3.44 3.41 3.44 302,029 1,034,449 80.2 80.2 0.2
2014-Nov-10 Mon 3.43 3.44 ### 3.42 ### ### 0.2
2014-Nov-07 Fri 3.43 3.45 3.41 3.42 535,481 ### 29.1 29.1 0.2
2014-Nov-06 Thu ### 3.43 ### 3.4 85.2 85.2 0.2
2014-Nov-05 Wed ### ### ### ### 30.1 30.1 0.0
2014-Nov-04 Tue ### ### ### ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 453,150 0 ### ### 0.0
2014-Oct-31 Fri ### ### ### ### 129,070 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 77.5 77.5 0.0
2014-Oct-29 Wed ### ### 3.29 ### ### ### 0.0
2014-Oct-28 Tue 3.29 ### 3.29 ### 79.7 79.7 0.0
2014-Oct-27 Mon ### ### 3.26 ### 612,085 ### 23.7 23.7 0.0
2014-Oct-24 Fri ### ### ### ### 822,585 0 ### ### 0.0
2014-Oct-23 Thu 3.29 ### 3.29 ### 676,825 1,113,377 ### ### 0.0
2014-Oct-22 Wed ### ### 3.29 ### ### ### 0.0
2014-Oct-21 Tue 3.29 ### 3.28 3.28 343,353 ### 33.0 33.0 0.2
2014-Oct-20 Mon 3.27 ### 3.26 3.27 ### ### ###
2014-Oct-17 Fri 3.28 ### ### 3.27 30.7 30.7 ###
2014-Oct-16 Thu ### ### 3.26 3.27 887,681 1,446,920 24.8 24.8 ###
2014-Oct-15 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-14 Tue ### ### ### ### 620,886 0 ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 29.4 29.4 0.0
2014-Oct-10 Fri ### ### ### ### 731,086 0 78.2 78.2 0.0
2014-Oct-09 Thu ### ### ### ### 2,224,786 0 ### ### 0.0
2014-Oct-08 Wed ### ### ### ### 1,029,440 0 ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 1,193,524 0 78.9 78.9 0.0
2014-Oct-06 Mon ### ### ### ### 125,958 0 ### ### 0.0
2014-Oct-03 Fri ### 3.385 ### ### 429,882 727,575 ### ### 0.0
2014-Oct-02 Thu ### 3.4 ### ### 872,556 1,483,345 23.1 23.1 0.0
2014-Oct-01 Wed ### 3.43 ### 3.41 311,153 533,627 ### ### ###
2014-Sep-30 Tue 3.44 3.45 ### 3.4 21.3 21.3 0.2
2014-Sep-29 Mon ### 3.44 ### 3.44 85.9 85.9 0.2
2014-Sep-26 Fri ### 3.4 ### 3.4 84.4 84.4 0.2
2014-Sep-25 Thu ### 3.42 ### ### 74.6 74.6 0.0
2014-Sep-24 Wed ### 3.41 ### 3.4 80.7 80.7 0.2
2014-Sep-23 Tue ### ### ### ### 67.8 67.8 0.0
2014-Sep-22 Mon ### 3.41 ### ### 84.4 84.4 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### 32.7 32.7 0.0
2014-Sep-17 Wed ### ### ### ### 317,055 0 79.2 79.2 0.0
2014-Sep-16 Tue ### 3.4 ### ### 579,783 ### ### ### 0.0
2014-Sep-15 Mon ### 3.41 ### 3.4 670,688 1,143,523 ### ### 0.2
2014-Sep-12 Fri ### 3.44 ### ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### ### ### 0.0
2014-Sep-10 Wed ### ### ### ### 83.1 83.1 0.0
2014-Sep-09 Tue ### ### ### ### ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 251,627 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 78.0 78.0 0.0
2014-Sep-04 Thu ### 3.4 ### ### 465,586 ### ### ### 0.0
2014-Sep-03 Wed ### 3.41 ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 1,222,756 0 ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 414,573 0 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 28.5 28.5 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed ### ### ### ### 1,435,729 0 67.5 67.5 0.0
2014-Aug-26 Tue ### ### ### ### 35.1 35.1 0.0
2014-Aug-25 Mon ### ### ### ### 1,212,888 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 26.3 26.3 0.0
2014-Aug-21 Thu 3.41 3.41 ### ### 24.0 24.0 0.0
2014-Aug-20 Wed ### ### ### ### 394,971 0 26.6 26.6 0.0
2014-Aug-19 Tue ### ### ### ### 629,589 0 70.1 70.1 0.0
2014-Aug-18 Mon ### ### ### ### 504,375 0 75.1 75.1 0.0
2014-Aug-15 Fri ### ### ### ### ### ### 0.0
2014-Aug-14 Thu ### 3.41 ### ### 1,653,947 2,819,979 ### ### 0.0
2014-Aug-13 Wed ### 3.4 ### ### ### ### 0.0
2014-Aug-12 Tue 3.41 3.42 ### 3.4 538,584 920,978 ### ### 0.2
2014-Aug-11 Mon ### 3.41 ### ### 681,428 ### 86.1 86.1 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 80.4 80.4 0.0
2014-Aug-05 Tue ### ### ### ### 362,282 0 ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 22.3 22.3 0.0
2014-Aug-01 Fri 3.43 3.43 ### ### 928,685 ### ### ### 0.0
2014-Jul-31 Thu 3.44 3.51 3.43 3.5 ### ### 0.3
2014-Jul-30 Wed 3.42 3.44 3.41 3.43 ### ### 0.2
2014-Jul-29 Tue ### 3.42 ### 3.41 336,943 576,172 ### ### ###
2014-Jul-28 Mon 3.4 3.4 ### ### 29.8 29.8 0.0
2014-Jul-25 Fri 3.41 3.43 3.4 3.4 366,080 ### ### ### 0.2
2014-Jul-24 Thu 3.41 3.43 3.4 3.41 ### ### ###
2014-Jul-23 Wed ### 3.41 ### 3.41 ### ### ###
2014-Jul-22 Tue 3.41 3.41 ### ### ### ### 0.0
2014-Jul-21 Mon 3.42 3.44 3.4 3.41 398,756 1,363,745 ### ### ###
2014-Jul-18 Fri ### 3.4 ### 3.4 ### ### 0.2
2014-Jul-17 Thu ### 3.41 ### ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 79.1 79.1 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 72.3 72.3 0.0
2014-Jul-11 Fri 3.29 ### 3.29 ### 260,773 428,971 76.1 76.1 0.0
2014-Jul-10 Thu ### ### ### ### 72.0 72.0 0.0
2014-Jul-09 Wed ### ### 3.28 3.29 828,742 ### ### ### ###
2014-Jul-08 Tue ### ### 3.29 ### 1,660,654 2,731,775 ### ### 0.0
2014-Jul-07 Mon ### ### 3.29 ### 211,656 348,174 28.2 28.2 0.0
2014-Jul-04 Fri ### ### ### ### 614,575 0 27.8 27.8 0.0
2014-Jul-03 Thu 3.28 ### 3.26 ### 511,982 ### 76.1 76.1 0.0
2014-Jul-02 Wed 3.27 3.28 3.25 3.28 583,655 ### ### ### 0.2
2014-Jul-01 Tue 3.26 3.29 3.25 3.27 967,058 3,162,279 ### ### ###
2014-Jun-30 Mon 3.29 ### 3.28 3.29 ### ### ###
2014-Jun-27 Fri ### ### 3.29 ### 275,186 452,680 ### ### 0.0
2014-Jun-26 Thu 3.29 ### 3.28 ### 63.0 63.0 0.0
2014-Jun-25 Wed 3.23 ### 3.23 3.29 697,722 1,126,821 ### ### ###
2014-Jun-24 Tue 3.2 3.26 3.2 3.25 84.9 84.9 0.2
2014-Jun-23 Mon 3.24 3.26 3.21 3.22 359,282 1,162,277 ### ### 0.2
2014-Jun-20 Fri 3.24 3.26 3.21 3.23 31.0 31.0 ###
2014-Jun-19 Thu ### ### 3.24 3.25 16.8 16.8 0.2
2014-Jun-18 Wed 3.29 ### 3.29 ### 1,517,723 2,496,654 ### ### 0.0
2014-Jun-17 Tue 3.29 ### 3.27 3.28 2,563,582 4,191,456 28.7 28.7 0.2
2014-Jun-16 Mon 3.28 ### 3.27 3.29 1,520,083 ### 72.7 72.7 ###
2014-Jun-13 Fri 3.26 3.29 3.26 3.28 1,304,879 4,273,478 ### ### 0.2
2014-Jun-12 Thu 3.27 ### 3.26 3.29 ### ### ###
2014-Jun-11 Wed ### ### 3.27 3.27 ### ### ###
2014-Jun-10 Tue ### ### 3.285 3.29 33.6 33.6 ###
2014-Jun-06 Fri 3.28 ### 3.28 ### 781,344 ### 71.9 71.9 0.0
2014-Jun-05 Thu ### ### 3.29 ### 33.5 33.5 0.0
2014-Jun-04 Wed ### ### ### ### ### ### 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 1,061,986 0 ### ### 0.0
2014-May-30 Fri ### ### ### ### 16.4 16.4 0.0
2014-May-29 Thu 3.29 ### 3.29 ### ### ### 0.0
2014-May-28 Wed ### ### 3.29 3.29 18.4 18.4 ###
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon 3.29 ### 3.29 ### 629,581 ### ### ### 0.0
2014-May-23 Fri ### ### ### ### 77.7 77.7 0.0
2014-May-22 Thu ### ### ### ### 500,651 0 67.2 67.2 0.0
2014-May-21 Wed 3.29 ### 3.29 ### 80.2 80.2 0.0
2014-May-20 Tue 3.27 ### 3.27 ### 84.9 84.9 0.0
2014-May-19 Mon 3.28 3.28 3.25 3.28 80.8 80.8 0.2
2014-May-16 Fri 3.26 ### 3.25 3.28 300,546 488,387 77.9 77.9 0.2
2014-May-15 Thu 3.25 3.285 3.24 3.27 750,127 2,447,289 ### ### ###
2014-May-14 Wed 3.23 3.27 3.23 3.27 261,581 ### 82.9 82.9 ###
2014-May-13 Tue 3.25 3.25 3.225 3.23 330,689 ### ### ### ###
2014-May-12 Mon 3.26 3.275 3.23 3.24 ### ### ###
2014-May-09 Fri 3.25 3.28 3.24 3.26 783,154 2,553,082 ### ### 0.2
2014-May-08 Thu 3.23 3.26 3.23 3.25 ### ### 0.2
2014-May-07 Wed 3.23 3.245 ### 3.22 475,178 770,976 33.2 33.2 0.2
2014-May-06 Tue 3.27 3.275 3.23 3.25 551,281 1,793,041 22.7 22.7 0.2
2014-May-05 Mon 3.26 3.29 3.26 3.26 1,139,378 ### ### ### 0.2
2014-May-02 Fri 3.27 ### 3.25 3.25 25.8 25.8 0.2
2014-May-01 Thu 3.28 3.285 3.26 3.26 37.0 37.0 0.2
2014-Apr-30 Wed 3.25 3.27 ### 3.27 ### ### ###
2014-Apr-29 Tue 3.24 3.25 3.22 3.23 2,147,254 ### 42.8 42.8 ###
2014-Apr-28 Mon 3.21 3.23 3.21 3.23 305,770 984,579 ### ### ###
2014-Apr-24 Thu ### 3.22 3.155 3.21 ### ### ###
2014-Apr-23 Wed ### 3.175 ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 507,348 0 74.3 74.3 0.0
2014-Apr-17 Thu ### 3.175 ### ### 1,290,620 2,048,859 22.2 22.2 0.0
2014-Apr-16 Wed ### 3.175 ### ### 708,084 1,124,083 78.8 78.8 0.0
2014-Apr-15 Tue ### ### ### ### 1,188,575 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 1,339,128 0 ### ### 0.0
2014-Apr-11 Fri ### ### ### ### 77.5 77.5 0.0
2014-Apr-10 Thu ### ### ### ### 1,194,024 0 74.8 74.8 0.0
2014-Apr-09 Wed ### ### ### ### 1,301,054 0 ### ### 0.0
2014-Apr-08 Tue 3 ### 3 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 29.5 29.5 0.0
2014-Apr-04 Fri ### ### ### ### 725,752 0 ### ### 0.0
2014-Apr-03 Thu ### ### ### ### 403,228 0 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### ### 885,056 0 ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 447,446 0 ### ### 0.0
2014-Mar-28 Fri ### 3.125 ### ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 365,649 0 82.3 82.3 0.0
2014-Mar-26 Wed ### ### ### ### 1,469,054 0 82.1 82.1 0.0
2014-Mar-25 Tue ### ### ### ### 74.2 74.2 0.0
2014-Mar-24 Mon ### ### ### ### 2,784,474 0 86.1 86.1 0.0
2014-Mar-21 Fri ### ### ### ### 23.3 23.3 0.0
2014-Mar-20 Thu ### ### 3.045 ### 2,025,628 ### 79.9 79.9 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 924,288 0 76.7 76.7 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 33.2 33.2 0.0
2014-Mar-13 Thu ### ### ### ### 427,220 0 15.6 15.6 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 1,418,926 0 86.5 86.5 0.0
2014-Mar-10 Mon ### ### ### ### 380,956 0 34.8 34.8 0.0
2014-Mar-07 Fri ### ### ### ### 274,620 0 27.8 27.8 0.0
2014-Mar-06 Thu ### ### 3.125 ### 73.7 73.7 0.0
2014-Mar-05 Wed ### ### ### ### 729,948 0 ### ### 0.0
2014-Mar-04 Tue ### 3.175 ### ### 881,475 1,399,341 74.7 74.7 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri 3.21 3.22 ### ### 23.4 23.4 0.0
2014-Feb-27 Thu ### 3.22 ### 3.21 772,853 ### ### ### ###
2014-Feb-26 Wed ### 3.21 ### 3.2 805,522 ### 75.6 75.6 0.2
2014-Feb-25 Tue 3.2 3.21 ### ### ### ### 0.0
2014-Feb-24 Mon ### 3.2 ### 3.2 ### ### 0.2
2014-Feb-21 Fri ### ### ### ### 70.2 70.2 0.0
2014-Feb-20 Thu ### ### ### ### 1,254,047 0 ### ### 0.0
2014-Feb-19 Wed ### ### ### ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 1,079,274 0 30.5 30.5 0.0
2014-Feb-17 Mon ### ### ### ### 1,467,540 0 32.2 32.2 0.0
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu ### ### ### ### 80.6 80.6 0.0
2014-Feb-12 Wed ### ### ### ### 65.1 65.1 0.0
2014-Feb-11 Tue ### ### ### ### 25.3 25.3 0.0
2014-Feb-10 Mon ### ### ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### ### ### 0.0
2014-Feb-05 Wed ### ### ### ### ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 20.6 20.6 0.0
2014-Feb-03 Mon ### ### ### ### 30.7 30.7 0.0
2014-Jan-31 Fri ### ### ### ### 1,995,049 0 23.2 23.2 0.0
2014-Jan-30 Thu ### ### ### ### 1,049,878 0 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 19.8 19.8 0.0
2014-Jan-28 Tue ### ### ### ### 83.3 83.3 0.0
2014-Jan-24 Fri ### ### ### ### 1,074,071 0 84.2 84.2 0.0
2014-Jan-23 Thu ### ### ### ### 630,573 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 1,006,851 0 ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 29.8 29.8 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 520,042 0 69.4 69.4 0.0
2014-Jan-15 Wed ### ### ### ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### 723,159 0 ### ### 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jan-09 Thu ### ### ### ### 239,226 0 ### ### 0.0
2014-Jan-08 Wed ### ### ### ### ### ### 0.0
2014-Jan-07 Tue ### 3.145 ### ### 458,872 721,576 75.0 75.0 0.0
2014-Jan-06 Mon ### 3.2 ### ### 24.3 24.3 0.0
2014-Jan-03 Fri 3.25 3.25 3.2 3.21 ### ### ###
2014-Jan-02 Thu 3.25 ### 3.24 3.24 25.1 25.1 ###
2013-Dec-31 Tue 3.23 3.25 3.21 3.23 127,958 ### 69.1 69.1 ###
2013-Dec-30 Mon 3.21 3.25 3.2 3.23 364,357 1,175,051 ### ### ###
2013-Dec-27 Fri ### 3.21 ### ### 319,154 512,242 29.4 29.4 0.0
2013-Dec-24 Tue ### ### ### ### 150,640 0 67.7 67.7 0.0
2013-Dec-23 Mon ### ### ### ### 22.1 22.1 0.0
2013-Dec-20 Fri ### 3.2 ### ### 63.4 63.4 0.0
2013-Dec-19 Thu ### ### ### ### 19.3 19.3 0.0
2013-Dec-18 Wed ### ### ### ### 900,041 0 ### ### 0.0
2013-Dec-17 Tue ### 3.175 ### ### 2,277,454 3,615,458 ### ### 0.0
2013-Dec-16 Mon ### 3.21 ### ### 77.8 77.8 0.0
2013-Dec-13 Fri ### ### ### ### 66.4 66.4 0.0
2013-Dec-12 Thu ### ### ### ### ### ### 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 913,528 0 ### ### 0.0
2013-Dec-09 Mon ### 3.23 ### ### 78.6 78.6 0.0
2013-Dec-06 Fri 3.22 3.22 ### ### 20.9 20.9 0.0
2013-Dec-05 Thu 3.27 3.27 3.22 3.23 577,051 ### ### ### ###
2013-Dec-04 Wed 3.22 3.29 3.22 3.29 85.4 85.4 ###
2013-Dec-03 Tue 3.23 3.27 3.23 3.24 838,343 ### ### ### ###
2013-Dec-02 Mon 3.23 3.27 3.23 3.24 82.4 82.4 ###
2013-Nov-29 Fri 3.25 3.29 3.25 3.26 73.5 73.5 0.2
2013-Nov-28 Thu ### ### 3.25 3.25 ### ### 0.2
2013-Nov-27 Wed 3.22 3.28 3.22 3.27 3,006,686 9,771,729 86.9 86.9 ###
2013-Nov-26 Tue 3.22 3.22 ### 3.2 28.2 28.2 0.2
2013-Nov-25 Mon 3.24 3.25 3.2 3.2 ### ### 0.2
2013-Nov-22 Fri 3.22 3.23 ### 3.2 1,147,127 ### 22.8 22.8 0.2
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 384,585 0 ### ### 0.0
2013-Nov-19 Tue 3.21 3.22 ### ### 872,280 1,404,370 ### ### 0.0
2013-Nov-18 Mon 3.23 3.25 3.2 3.2 ### ### 0.2
2013-Nov-15 Fri 3.25 3.27 3.24 3.24 23.8 23.8 ###
2013-Nov-14 Thu 3.22 3.26 3.22 3.24 ### ### ###
2013-Nov-13 Wed 3.26 3.27 3.22 3.22 ### ### 0.2
2013-Nov-12 Tue 3.25 3.29 3.23 3.24 35.3 35.3 ###
2013-Nov-11 Mon 3.26 3.27 3.21 3.24 631,746 2,046,857 ### ### ###
2013-Nov-08 Fri 3.25 3.26 3.23 3.23 24.4 24.4 ###
2013-Nov-07 Thu 3.2 3.27 3.2 3.26 1,362,627 ### 87.9 87.9 0.2
2013-Nov-06 Wed ### 3.21 ### 3.21 81.4 81.4 ###
2013-Nov-05 Tue 3.21 3.22 ### 3.22 385,323 620,370 71.7 71.7 0.2
2013-Nov-04 Mon ### 3.2 ### ### 303,786 486,057 ### ### 0.0
2013-Nov-01 Fri 3.25 3.25 ### ### 936,986 ### ### ### 0.0
2013-Oct-31 Thu 3.25 3.27 3.23 3.27 1,673,049 ### 75.8 75.8 ###
2013-Oct-30 Wed 3.21 3.26 ### 3.26 4,581,924 ### 85.4 85.4 0.2
2013-Oct-29 Tue ### 3.21 ### 3.21 ### ### ###
2013-Oct-28 Mon ### ### 3.155 ### ### ### 0.0
2013-Oct-25 Fri ### ### ### ### 27.0 27.0 0.0
2013-Oct-24 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-23 Wed ### ### ### ### 3,746,923 0 ### ### 0.0
2013-Oct-22 Tue ### ### ### ### 78.5 78.5 0.0
2013-Oct-21 Mon ### ### ### ### 1,250,050 0 24.2 24.2 0.0
2013-Oct-18 Fri ### 3.125 ### ### 549,740 ### 23.7 23.7 0.0
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed ### ### ### ### ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 664,173 0 ### ### 0.0
2013-Oct-11 Fri ### 3.2 ### ### 64.7 64.7 0.0
2013-Oct-10 Thu ### 3.2 ### ### ### ### 0.0
2013-Oct-09 Wed ### 3.2 ### ### 798,820 ### ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 1,668,849 0 ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 458,253 0 86.7 86.7 0.0
2013-Oct-04 Fri 3.2 3.21 ### ### 917,486 ### 26.5 26.5 0.0
2013-Oct-03 Thu 3.23 3.23 3.21 3.21 24.6 24.6 ###
2013-Oct-02 Wed 3.21 3.23 3.21 3.22 912,289 2,937,570 73.8 73.8 0.2
2013-Oct-01 Tue 3.2 3.22 3.2 3.21 4,021,871 ### 74.9 74.9 ###
2013-Sep-30 Mon 3.2 ### ### 3.21 531,141 0 ### ### ###
2013-Sep-27 Fri 3.21 3.23 3.2 3.22 71.5 71.5 0.2
2013-Sep-26 Thu 3.21 3.22 ### ### 801,678 ### 23.1 23.1 0.0
2013-Sep-25 Wed ### 3.22 ### 3.22 76.4 76.4 0.2
2013-Sep-24 Tue ### 3.2 ### ### 30.5 30.5 0.0
2013-Sep-23 Mon 3.21 3.23 3.175 ### 30.3 30.3 0.0
2013-Sep-20 Fri 3.24 3.25 3.22 3.23 3,766,052 12,183,178 ### ### ###
2013-Sep-19 Thu 3.21 3.26 3.2 3.24 79.9 79.9 ###
2013-Sep-18 Wed 3.2 3.23 ### 3.2 1,957,647 ### ### ### 0.2
2013-Sep-17 Tue ### 3.2 ### 3.2 90.2 90.2 0.2
2013-Sep-16 Mon ### ### ### ### 12,285,020 0 84.7 84.7 0.0
2013-Sep-13 Fri ### 3.075 ### ### 31.8 31.8 0.0
2013-Sep-12 Thu ### ### ### ### 9,125,043 0 ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 6,377,071 0 70.7 70.7 0.0
2013-Sep-10 Tue ### ### ### ### 1,700,048 0 74.7 74.7 0.0
2013-Sep-09 Mon ### ### ### ### ### ### 0.0
2013-Sep-06 Fri ### ### ### ### 19.1 19.1 0.0
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 788,020 0 ### ### 0.0
2013-Sep-02 Mon ### ### ### ### 21.9 21.9 0.0
2013-Aug-30 Fri ### ### ### ### 73.2 73.2 0.0
2013-Aug-29 Thu ### ### ### ### 73.5 73.5 0.0
2013-Aug-28 Wed ### ### 3 ### 73.6 73.6 0.0
2013-Aug-27 Tue ### ### ### ### 2,416,783 0 28.5 28.5 0.0
2013-Aug-26 Mon ### ### ### ### 2,679,188 0 74.3 74.3 0.0
2013-Aug-23 Fri ### ### ### ### 4,737,759 0 ### ### 0.0
2013-Aug-22 Thu ### ### ### ### 25.5 25.5 0.0
2013-Aug-21 Wed ### 3.2 ### ### 768,524 ### 24.9 24.9 0.0
2013-Aug-20 Tue 3.2 3.22 ### ### 1,041,252 ### ### ### 0.0
2013-Aug-19 Mon ### 3.23 ### 3.22 78.5 78.5 0.2
2013-Aug-16 Fri 3.23 3.25 ### ### ### ### 0.0
2013-Aug-15 Thu 3.28 3.28 3.22 3.24 1,755,880 ### ### ### ###
2013-Aug-14 Wed ### ### 3.25 3.28 1,547,971 2,515,452 21.4 21.4 0.2
2013-Aug-13 Tue ### ### 3.28 ### 1,460,349 2,394,972 65.7 65.7 0.0
2013-Aug-12 Mon ### ### 3.28 3.29 ### ### ###
2013-Aug-09 Fri ### ### ### ### 74.7 74.7 0.0
2013-Aug-08 Thu 3.4 3.42 ### ### 1,613,570 ### 12.2 12.2 0.0
2013-Aug-07 Wed ### 3.42 ### 3.42 787,328 ### ### ### 0.2
2013-Aug-06 Tue 3.41 3.42 ### ### 751,188 ### 23.4 23.4 0.0
2013-Aug-05 Mon ### 3.42 ### 3.4 75.7 75.7 0.2
2013-Aug-02 Fri ### ### ### ### 2,491,756 0 74.7 74.7 0.0
2013-Aug-01 Thu ### 3.4 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### ### ### ### ### 0.0
2013-Jul-30 Tue ### 3.43 ### 3.42 81.9 81.9 0.2
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 1,812,279 0 ### ### 0.0
2013-Jul-25 Thu ### 3.42 ### ### 2,436,520 4,166,449 ### ### 0.0
2013-Jul-24 Wed ### ### ### ### 79.3 79.3 0.0
2013-Jul-23 Tue ### ### ### ### 2,021,670 0 ### ### 0.0
2013-Jul-22 Mon 3.28 ### 3.26 ### 77.4 77.4 0.0
2013-Jul-19 Fri 3.27 3.28 3.23 3.26 29.8 29.8 0.2
2013-Jul-18 Thu 3.25 3.29 3.24 3.27 1,504,384 ### ### ### ###
2013-Jul-17 Wed ### ### 3.24 3.25 ### ### 0.2
2013-Jul-16 Tue ### ### 3.27 ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 2,647,644 0 ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 14.9 14.9 0.0
2013-Jul-11 Thu 3.25 ### 3.21 ### 3,304,645 5,303,955 79.0 79.0 0.0
2013-Jul-10 Wed ### 3.21 ### 3.2 76.8 76.8 0.2
2013-Jul-09 Tue ### 3.21 ### 3.2 2,252,144 ### ### ### 0.2
2013-Jul-08 Mon ### ### ### ### 26.6 26.6 0.0
2013-Jul-05 Fri ### ### ### ### 1,966,370 0 21.7 21.7 0.0
2013-Jul-04 Thu ### ### ### ### 2,210,629 0 23.6 23.6 0.0
2013-Jul-03 Wed 3.21 3.25 ### ### 4,331,628 ### 23.6 23.6 0.0
2013-Jul-02 Tue 3.2 3.23 ### 3.23 1,454,454 2,348,943 ### ### ###
2013-Jul-01 Mon 3.21 3.24 ### ### 3,748,854 6,073,143 30.5 30.5 0.0
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### 3.145 ### ### 3,587,942 ### ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 79.2 79.2 0.0
2013-Jun-25 Tue ### ### ### ### 4,004,849 0 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### ### ### 0.0
2013-Jun-21 Fri 3 ### ### ### 5,427,326 0 ### ### 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 20.8 20.8 0.0
2013-Jun-18 Tue ### ### ### ### 1,800,152 0 85.0 85.0 0.0
2013-Jun-17 Mon ### ### ### ### 2,188,224 0 72.2 72.2 0.0
2013-Jun-14 Fri 3 ### 3 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed ### ### ### ### 25.6 25.6 0.0
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 84.8 84.8 0.0
2013-Jun-06 Thu ### ### ### ### 2,853,677 0 ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 27.0 27.0 0.0
2013-Jun-04 Tue ### ### ### ### 2,560,445 0 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 2,255,758 0 ### ### 0.0
2013-May-30 Thu 3.23 3.23 ### ### 11.3 11.3 0.0
2013-May-29 Wed 3.27 3.27 3.2 3.2 1,359,641 ### ### ### 0.2
2013-May-28 Tue 3.22 3.29 3.22 3.24 72.1 72.1 ###
2013-May-27 Mon ### 3.26 ### 3.24 ### ### ###
2013-May-24 Fri 3.26 3.26 ### 3.2 875,558 1,427,159 28.3 28.3 0.2
2013-May-23 Thu 3.28 ### 3.25 3.26 43.3 43.3 0.2
2013-May-22 Wed 3.24 3.29 3.24 3.29 86.4 86.4 ###
2013-May-21 Tue 3.29 ### 3.22 3.22 ### ### 0.2
2013-May-20 Mon 3.29 ### 3.28 ### 76.2 76.2 0.0
2013-May-17 Fri 3.27 3.28 3.22 3.28 1,849,444 ### ### ### 0.2
2013-May-16 Thu 3.27 3.27 ### 3.2 24.4 24.4 0.2
2013-May-15 Wed 3.2 3.29 ### 3.26 3,817,826 6,280,323 87.4 87.4 0.2
2013-May-14 Tue 3.2 3.2 ### ### 30.1 30.1 0.0
2013-May-13 Mon ### ### ### ### 1,244,822 0 75.3 75.3 0.0
2013-May-10 Fri ### ### ### ### 1,551,944 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 63.9 63.9 0.0
2013-May-07 Tue ### ### ### ### 80.9 80.9 0.0
2013-May-06 Mon ### ### ### ### 74.9 74.9 0.0
2013-May-03 Fri ### ### ### ### 4,615,722 0 20.8 20.8 0.0
2013-May-02 Thu ### ### ### ### 85.4 85.4 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### ### ### 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### 2.88 ### 2,676,479 3,854,129 ### ### 0.0
2013-Apr-24 Wed ### ### 2.88 ### 23.5 23.5 0.0
2013-Apr-23 Tue ### 2.925 2.88 ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### 2.88 ### ### ### 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu 2.84 ### 2.84 ### 91.6 91.6 0.0
2013-Apr-17 Wed 2.85 2.87 2.83 2.86 ### ### 0.2
2013-Apr-16 Tue 2.76 2.85 2.75 2.85 89.6 89.6 ###
2013-Apr-15 Mon 2.76 2.77 2.74 2.76 2,183,328 ### 82.2 82.2 0.2
2013-Apr-12 Fri 2.75 2.78 2.74 2.74 1,051,946 2,903,370 29.8 29.8 0.2
2013-Apr-11 Thu 2.83 2.85 2.75 2.77 ### ### 0.2
2013-Apr-10 Wed 2.81 2.84 2.76 2.78 ### ### 0.2
2013-Apr-09 Tue 2.84 2.85 ### 2.83 4,728,556 ### 26.7 26.7 0.2
2013-Apr-08 Mon 2.8 2.84 2.79 2.82 2,051,689 ### 77.4 77.4 ###
2013-Apr-05 Fri 2.8 2.82 2.79 2.8 4,805,353 ### ### ### 0.2
2013-Apr-04 Thu 2.74 2.81 2.74 2.8 92.2 92.2 0.2
2013-Apr-03 Wed 2.76 2.76 ### 2.74 1,121,129 1,547,158 ### ### 0.2
2013-Apr-02 Tue 2.76 2.77 2.74 2.76 76.1 76.1 0.2
2013-Mar-28 Thu 2.76 2.78 2.75 2.75 452,178 1,250,272 29.7 29.7 ###
2013-Mar-27 Wed 2.76 2.78 2.75 2.77 667,072 1,844,454 ### ### 0.2
2013-Mar-26 Tue 2.73 2.79 2.73 2.76 1,682,940 ### 80.3 80.3 0.2
2013-Mar-25 Mon 2.7 2.77 2.7 2.76 ### ### 0.2
2013-Mar-22 Fri 2.71 2.76 ### 2.74 902,123 1,244,929 78.9 78.9 0.2
2013-Mar-21 Thu ### 2.78 ### 2.75 87.5 87.5 ###
2013-Mar-20 Wed 2.73 2.76 ### 2.71 29.3 29.3 ###
2013-Mar-19 Tue 2.77 2.78 2.75 2.76 1,021,284 2,823,850 ### ### 0.2
2013-Mar-18 Mon 2.75 2.77 2.725 2.77 81.9 81.9 0.2
2013-Mar-15 Fri 2.77 2.81 2.77 2.78 2,787,858 7,778,123 63.7 63.7 0.2
2013-Mar-14 Thu 2.79 2.79 2.76 2.77 ### ### 0.2
2013-Mar-13 Wed 2.76 2.79 2.75 2.78 7,613,241 21,088,677 ### ### 0.2
2013-Mar-12 Tue 2.72 2.77 2.72 2.75 1,031,848 2,832,422 84.6 84.6 ###
2013-Mar-11 Mon 2.72 2.72 ### 2.7 22.1 22.1 0.2
2013-Mar-08 Fri 2.72 2.74 2.72 2.74 844,973 2,306,776 ### ### 0.2
2013-Mar-07 Thu 2.7 2.73 2.7 2.73 1,330,650 ### ### ### ###
2013-Mar-06 Wed 2.71 2.74 ### 2.71 3,439,354 ### ### ### ###
2013-Mar-05 Tue 2.73 ### 2.7 2.73 74.0 74.0 ###
2013-Mar-04 Mon 2.71 2.74 ### 2.73 4,535,753 6,213,981 85.5 85.5 ###
2013-Mar-01 Fri 2.72 2.73 ### 2.72 ### ### 0.2
2013-Feb-28 Thu 2.77 2.77 ### 2.7 5,506,375 7,626,329 ### ### 0.2
2013-Feb-27 Wed 2.73 2.76 2.72 2.75 2,645,929 7,249,845 76.2 76.2 ###
2013-Feb-26 Tue 2.73 2.74 2.72 2.73 70.8 70.8 ###
2013-Feb-25 Mon 2.75 2.78 2.73 2.75 518,126 ### ### ### ###
2013-Feb-22 Fri 2.76 2.78 2.73 2.74 ### ### 0.2
2013-Feb-21 Thu 2.8 2.82 2.76 2.77 1,079,951 ### 41.1 41.1 0.2
2013-Feb-20 Wed 2.77 2.82 2.77 2.79 ### ### ###
2013-Feb-19 Tue 2.76 ### 2.75 2.8 4,663,122 ### ### ### 0.2
2013-Feb-18 Mon 2.72 2.77 2.72 2.76 ### ### 0.2
2013-Feb-15 Fri 2.75 2.76 ### 2.72 5,839,288 ### ### ### 0.2
2013-Feb-14 Thu 2.76 2.79 2.74 2.78 7,574,077 20,942,322 74.5 74.5 0.2
2013-Feb-13 Wed 2.77 2.83 2.77 2.81 7,756,055 21,716,954 80.0 80.0 ###
2013-Feb-12 Tue 2.8 2.82 2.76 2.78 2,495,454 ### 27.2 27.2 0.2
2013-Feb-11 Mon 2.81 2.82 2.78 2.78 ### ### 0.2
2013-Feb-08 Fri 2.74 2.81 2.74 2.8 5,176,448 14,364,643 ### ### 0.2
2013-Feb-07 Thu 2.74 2.77 2.73 2.74 ### ### 0.2
2013-Feb-06 Wed 2.7 2.73 2.7 2.71 1,584,845 4,302,854 70.3 70.3 ###
2013-Feb-05 Tue ### 2.71 ### 2.7 1,812,771 ### ### ### 0.2
2013-Feb-04 Mon ### 2.74 ### 2.7 ### ### 0.2
2013-Feb-01 Fri 2.7 2.72 ### 2.7 64.8 64.8 0.2
2013-Jan-31 Thu 2.7 2.72 ### 2.71 ### ### ###
2013-Jan-30 Wed 2.7 2.71 ### ### 249,688 338,327 ### ### 0.0
2013-Jan-29 Tue 2.7 2.7 ### ### 29.9 29.9 0.0
2013-Jan-25 Fri ### 2.7 ### ### 1,841,458 ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 1,921,373 0 69.1 69.1 0.0
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue 2.71 2.71 ### ### ### ### 0.0


1 2 3 4 5 6 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 2025-05-24 21:11:25 thru 2025-05-24 21:11:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000