Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-26 06:49:14 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

(SKT) SKY NETWORK TELEVISION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for SKT    Limits Next Section


Company Details for (SKT) SKY NETWORK TELEVISION LIMITED

Listing Code SKT
Listing Name SKY NETWORK TELEVISION LIMITED
GICS Sector Media & Entertainment
ISIN Name SKY NETWORK
ISIN Security ORDINARY FULLY PAID
ISIN Code NZSKTE0001S6


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

SKT 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 ### 1 0.0
MAX 6.52 ### 98.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SKT) SKY NETWORK TELEVISION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.34
2017-Jan-03 Tue 4.42 4.58 4.42 4.49 270,055 1,215,247 81.0 81.0 ###
2016-Dec-30 Fri 4.42 4.43 ### 4.43 424,421 ### 69.0 69.0 ###
2016-Dec-29 Thu ### 4.42 ### 4.4 260,542 ### 81.7 81.7 0.3
2016-Dec-28 Wed 4.29 ### 4.23 ### 180,452 381,655 ### ### 0.0
2016-Dec-23 Fri 4.21 4.26 ### 4.21 133,750 284,887 74.5 74.5 ###
2016-Dec-22 Thu ### ### ### ### 88.7 88.7 0.0
2016-Dec-21 Wed ### ### ### ### 291,346 0 ### ### 0.0
2016-Dec-20 Tue ### ### ### 4 ### ### 0.3
2016-Dec-19 Mon ### ### ### 4 ### ### 0.3
2016-Dec-16 Fri 4 ### ### ### 21.2 21.2 0.0
2016-Dec-15 Thu 4 4 ### ### ### ### 0.0
2016-Dec-14 Wed ### ### ### ### ### ### 0.0
2016-Dec-13 Tue ### ### 4.59 4.59 27.3 27.3 0.3
2016-Dec-12 Mon ### 4.74 ### 4.71 332,958 ### 86.2 86.2 ###
2016-Dec-09 Fri ### ### 4.57 ### ### ### 0.0
2016-Dec-08 Thu 4.49 ### 4.49 ### 776,947 1,744,246 ### ### 0.0
2016-Dec-07 Wed ### 4.56 ### 4.49 ### ### ###
2016-Dec-06 Tue ### 4.43 ### ### 748,880 ### ### ### 0.0
2016-Dec-05 Mon ### 4.43 ### ### ### ### 0.0
2016-Dec-02 Fri 4.54 4.55 4.42 4.43 734,474 ### ### ### ###
2016-Dec-01 Thu 4.56 ### 4.52 4.56 ### ### 0.3
2016-Nov-30 Wed ### ### 4.52 4.56 389,751 ### 24.5 24.5 0.3
2016-Nov-29 Tue 4.52 ### 4.42 4.57 84.2 84.2 ###
2016-Nov-28 Mon 4.49 4.53 4.44 4.45 135,620 608,255 ### ### 0.3
2016-Nov-25 Fri ### 4.44 ### 4.42 188,183 ### ### ### 0.3
2016-Nov-24 Thu 4.47 4.47 ### 4.42 ### ### 0.3
2016-Nov-23 Wed 4.22 4.43 4.22 4.43 ### ### ###
2016-Nov-22 Tue 4.25 ### ### ### 287,229 0 77.3 77.3 0.0
2016-Nov-21 Mon 4.29 4.4 4.29 ### ### ### 0.0
2016-Nov-18 Fri 4.22 ### 4.21 ### 246,087 ### ### ### 0.0
2016-Nov-17 Thu ### 4.24 4.125 ### 194,350 ### 78.5 78.5 0.0
2016-Nov-16 Wed ### ### ### ### 80.1 80.1 0.0
2016-Nov-15 Tue ### ### 4 ### 75.9 75.9 0.0
2016-Nov-14 Mon ### ### ### ### 290,071 0 40.1 40.1 0.0
2016-Nov-11 Fri 4 ### 4 ### 286,557 ### 86.1 86.1 0.0
2016-Nov-10 Thu ### ### ### 4 17.5 17.5 0.3
2016-Nov-09 Wed ### ### ### 4 603,551 0 ### ### 0.3
2016-Nov-08 Tue ### ### ### ### 482,581 0 76.0 76.0 0.0
2016-Nov-07 Mon ### 4.25 ### ### 22.9 22.9 0.0
2016-Nov-04 Fri ### ### ### ### 155,824 0 32.0 32.0 0.0
2016-Nov-03 Thu ### 4.2 ### ### ### ### 0.0
2016-Nov-02 Wed 4.25 ### 4.24 4.24 ### ### 0.3
2016-Nov-01 Tue ### ### 4.2 4.23 183,220 ### ### ### 0.3
2016-Oct-31 Mon 4.42 4.42 4.27 ### 300,224 1,304,473 18.5 18.5 0.0
2016-Oct-28 Fri 4.49 4.54 4.45 4.54 80.5 80.5 0.3
2016-Oct-27 Thu 4.41 4.53 4.41 4.48 ### ### ###
2016-Oct-26 Wed 4.53 4.55 4.385 4.44 257,521 1,150,475 ### ### 0.3
2016-Oct-25 Tue 4.49 4.59 4.49 4.53 ### ### ###
2016-Oct-24 Mon 4.49 4.5 4.45 4.48 37.7 37.7 ###
2016-Oct-21 Fri 4.5 4.53 4.49 4.49 ### ### ###
2016-Oct-20 Thu 4.5 4.54 ### 4.49 ### ### ###
2016-Oct-19 Wed 4.43 4.49 4.42 4.47 169,249 ### ### ### ###
2016-Oct-18 Tue 4.46 4.48 ### 4.4 171,052 383,156 ### ### 0.3
2016-Oct-17 Mon 4.53 4.53 4.43 4.46 27.2 27.2 0.3
2016-Oct-14 Fri 4.54 4.57 4.47 4.53 ### ### ###
2016-Oct-13 Thu 4.58 ### 4.53 4.54 27.3 27.3 0.3
2016-Oct-12 Wed 4.58 ### 4.51 ### ### ### 0.0
2016-Oct-11 Tue 4.59 ### 4.55 ### 80.4 80.4 0.0
2016-Oct-10 Mon 4.59 4.59 4.525 4.56 ### ### 0.3
2016-Oct-07 Fri 4.56 ### 4.55 4.56 101,741 ### 74.0 74.0 0.3
2016-Oct-06 Thu 4.82 4.82 4.58 ### 188,480 885,856 ### ### 0.0
2016-Oct-05 Wed 4.78 4.78 ### ### 137,748 ### 16.0 16.0 0.0
2016-Oct-04 Tue 4.7 4.82 ### 4.82 334,143 805,284 ### ### 0.3
2016-Oct-03 Mon 4.72 4.72 4.655 4.7 ### ### 0.3
2016-Sep-30 Fri 4.5 4.7 4.5 ### 477,775 ### 89.5 89.5 0.0
2016-Sep-29 Thu 4.5 4.54 4.48 4.51 65.7 65.7 0.3
2016-Sep-28 Wed 4.47 4.5 4.45 4.48 71.7 71.7 ###
2016-Sep-27 Tue 4.51 4.53 4.46 4.47 24.5 24.5 ###
2016-Sep-26 Mon 4.57 4.59 4.51 4.53 214,751 ### ### ### ###
2016-Sep-23 Fri ### ### 4.51 4.57 ### ### ###
2016-Sep-22 Thu ### ### ### ### 244,159 0 21.3 21.3 0.0
2016-Sep-21 Wed 4.72 4.75 4.555 ### 19.0 19.0 0.0
2016-Sep-20 Tue ### ### ### 4.76 ### ### ###
2016-Sep-19 Mon 4.47 ### 4.47 4.73 116,376 ### 96.6 96.6 0.3
2016-Sep-16 Fri 4.75 ### 4.71 4.77 ### ### ###
2016-Sep-15 Thu ### 4.78 ### 4.71 ### ### ###
2016-Sep-14 Wed 4.57 ### 4.5 ### ### ### 0.0
2016-Sep-13 Tue ### ### 4.57 4.58 188,970 ### ### ### 0.3
2016-Sep-12 Mon ### ### 4.55 ### ### ### 0.0
2016-Sep-09 Fri 4.7 4.73 ### ### 288,657 682,673 34.0 34.0 0.0
2016-Sep-08 Thu ### 4.78 ### 4.78 ### ### ###
2016-Sep-07 Wed 4.83 ### 4.78 4.84 512,376 1,224,578 ### ### 0.3
2016-Sep-06 Tue 4.82 4.82 4.75 4.79 27.9 27.9 0.3
2016-Sep-05 Mon 4.78 4.82 4.73 4.82 199,927 954,651 77.1 77.1 0.3
2016-Sep-02 Fri 4.77 4.8 4.75 4.76 708,986 ### 36.1 36.1 ###
2016-Sep-01 Thu ### 4.77 ### 4.73 ### ### 0.3
2016-Aug-31 Wed ### ### 4.58 ### 78.9 78.9 0.0
2016-Aug-30 Tue 4.57 ### 4.48 4.56 33.5 33.5 0.3
2016-Aug-29 Mon 4.59 ### 4.53 4.54 ### ### 0.3
2016-Aug-26 Fri ### ### 4.5 4.59 184,285 414,641 ### ### 0.3
2016-Aug-25 Thu 4.49 ### 4.49 4.49 123,177 ### 73.9 73.9 ###
2016-Aug-24 Wed 4.51 4.51 4.475 4.49 289,425 1,300,241 34.6 34.6 ###
2016-Aug-23 Tue 4.56 ### 4.53 4.54 137,128 ### ### ### 0.3
2016-Aug-22 Mon ### ### 4.54 4.57 ### ### ###
2016-Aug-19 Fri ### ### ### ### 22.3 22.3 0.0
2016-Aug-18 Thu ### 4.75 ### 4.73 256,649 609,541 84.1 84.1 0.3
2016-Aug-17 Wed 4.56 ### 4.56 ### ### ### 0.0
2016-Aug-16 Tue 4.58 ### 4.53 4.55 33.2 33.2 0.3
2016-Aug-15 Mon 4.57 ### 4.54 4.58 ### ### 0.3
2016-Aug-12 Fri 4.58 ### 4.53 4.57 222,543 504,059 ### ### ###
2016-Aug-11 Thu ### ### 4.58 4.59 ### ### 0.3
2016-Aug-10 Wed ### ### 4.57 ### 372,576 ### 33.2 33.2 0.0
2016-Aug-09 Tue ### ### ### ### 190,741 0 39.0 39.0 0.0
2016-Aug-08 Mon ### 4.74 ### ### 297,023 703,944 ### ### 0.0
2016-Aug-05 Fri ### 4.7 ### ### 153,371 360,421 23.0 23.0 0.0
2016-Aug-04 Thu ### ### 4.56 ### 719,659 1,640,822 74.7 74.7 0.0
2016-Aug-03 Wed 4.76 4.76 4.57 4.59 ### ### 0.3
2016-Aug-02 Tue 4.77 4.825 4.76 4.78 ### ### ###
2016-Aug-01 Mon ### 4.79 ### 4.76 ### ### ###
2016-Jul-29 Fri ### ### 4.59 ### 394,520 905,423 ### ### 0.0
2016-Jul-28 Thu 4.7 4.7 ### ### 606,282 ### ### ### 0.0
2016-Jul-27 Wed ### ### ### ### 25.8 25.8 0.0
2016-Jul-26 Tue ### 4.73 ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### ### ### 0.0
2016-Jul-22 Fri 4.78 4.78 4.55 ### 14.1 14.1 0.0
2016-Jul-21 Thu 4.58 4.58 4.49 4.58 ### ### 0.3
2016-Jul-20 Wed 4.52 ### 4.48 4.59 953,329 2,135,456 ### ### 0.3
2016-Jul-19 Tue 4.51 4.57 4.46 4.55 413,941 1,868,943 ### ### 0.3
2016-Jul-18 Mon ### ### 4.53 4.55 ### ### 0.3
2016-Jul-15 Fri ### ### 4.56 4.58 ### ### 0.3
2016-Jul-14 Thu ### ### ### ### 251,843 0 ### ### 0.0
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue 4.8 4.8 ### ### 13.9 13.9 0.0
2016-Jul-11 Mon 4.83 4.83 4.71 4.72 ### ### 0.3
2016-Jul-08 Fri 4.57 4.8 4.57 4.75 ### ### ###
2016-Jul-07 Thu 4.48 4.55 4.48 4.54 212,881 961,157 80.8 80.8 0.3
2016-Jul-06 Wed 4.55 4.55 4.44 4.51 371,577 ### 27.0 27.0 0.3
2016-Jul-05 Tue ### ### 4.54 4.55 ### ### 0.3
2016-Jul-04 Mon ### ### 4.57 ### 61.5 61.5 0.0
2016-Jul-01 Fri 4.59 ### 4.56 4.57 ### ### ###
2016-Jun-30 Thu 4.5 ### 4.49 4.55 74.6 74.6 0.3
2016-Jun-29 Wed 4.45 4.49 ### 4.46 ### ### 0.3
2016-Jun-28 Tue ### 4.44 4.355 ### 71.5 71.5 0.0
2016-Jun-27 Mon 4.45 4.46 ### 4.46 248,872 554,984 ### ### 0.3
2016-Jun-24 Fri 4.7 4.74 4.44 4.48 23.8 23.8 ###
2016-May-26 Thu ### ### ### ### 73.7 73.7 0.0
2016-May-25 Wed ### ### ### ### 83.7 83.7 0.0
2016-May-24 Tue ### ### 3.85 ### ### ### 0.0
2016-May-23 Mon ### ### ### ### 674,875 0 ### ### 0.0
2016-May-20 Fri 3.84 ### 3.83 ### ### ### 0.0
2016-May-19 Thu 3.79 3.79 ### 3.79 890,925 ### ### ### ###
2016-May-18 Wed 3.72 3.76 ### 3.75 860,948 1,618,582 ### ### 0.3
2016-May-17 Tue 3.76 3.79 3.725 3.73 ### ### ###
2016-May-16 Mon 3.75 3.75 3.71 3.71 352,055 ### 25.7 25.7 ###
2016-May-13 Fri 3.89 3.89 3.72 3.75 623,786 ### ### ### 0.3
2016-May-12 Thu 3.85 3.87 3.78 3.84 30.3 30.3 0.3
2016-May-11 Wed 3.84 3.89 3.73 3.85 71.9 71.9 0.3
2016-May-10 Tue ### ### 3.85 3.87 637,883 1,227,924 ### ### ###
2016-May-09 Mon ### ### ### ### 678,570 0 ### ### 0.0
2016-May-06 Fri ### ### 4.2 ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 187,047 0 ### ### 0.0
2016-May-04 Wed ### ### ### ### 345,381 0 79.5 79.5 0.0
2016-May-03 Tue ### ### ### ### 82.3 82.3 0.0
2016-May-02 Mon 4.87 4.985 4.87 ### 986,985 ### 81.1 81.1 0.0
2016-Apr-29 Fri 4.81 4.86 4.79 4.86 219,351 ### ### ### 0.3
2016-Apr-28 Thu 4.7 4.84 4.7 4.8 322,623 ### ### ### 0.3
2016-Apr-27 Wed 4.56 4.675 4.54 ### 81.1 81.1 0.0
2016-Apr-26 Tue ### ### 4.53 4.57 576,359 1,305,453 30.6 30.6 ###
2016-Apr-22 Fri 4.73 4.73 4.54 ### ### ### 0.0
2016-Apr-21 Thu 4.55 4.58 4.52 4.55 ### ### 0.3
2016-Apr-20 Wed 4.55 ### 4.54 ### 83.2 83.2 0.0
2016-Apr-19 Tue 4.43 4.55 4.42 4.51 374,446 ### ### ### 0.3
2016-Apr-18 Mon 4.4 4.5 ### 4.47 81.9 81.9 ###
2016-Apr-15 Fri 4.41 4.45 ### 4.43 ### ### ###
2016-Apr-14 Thu ### 4.43 ### ### ### ### 0.0
2016-Apr-13 Wed 4.22 ### 4.22 4.29 83.0 83.0 ###
2016-Apr-12 Tue ### 4.23 ### 4.2 285,028 ### 74.6 74.6 ###
2016-Apr-11 Mon ### ### ### ### ### ### 0.0
2016-Apr-08 Fri 4.23 4.25 ### 4.23 ### ### 0.3
2016-Apr-07 Thu ### ### 4.24 ### 343,157 ### 18.7 18.7 0.0
2016-Apr-06 Wed 4.44 4.47 ### ### 532,752 ### 17.3 17.3 0.0
2016-Apr-05 Tue 4.46 4.48 ### 4.43 551,647 1,235,689 ### ### ###
2016-Apr-04 Mon 4.45 4.52 4.43 4.44 ### ### 0.3
2016-Apr-01 Fri 4.47 ### 4.43 4.46 327,488 725,385 38.0 38.0 0.3
2016-Mar-31 Thu 4.43 4.52 4.43 4.51 83.4 83.4 0.3
2016-Mar-30 Wed ### 4.42 ### ### 693,055 1,531,651 ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 45.9 45.9 0.0
2016-Mar-24 Thu 4.26 4.41 4.21 ### ### ### 0.0
2016-Mar-23 Wed 4.41 4.41 4.26 ### 377,343 1,635,781 20.7 20.7 0.0
2016-Mar-22 Tue 4.45 4.5 4.41 4.41 386,626 ### ### ### ###
2016-Mar-21 Mon 4.44 4.46 4.42 4.44 301,879 1,340,342 73.7 73.7 0.3
2016-Mar-18 Fri 4.45 4.53 4.42 4.43 ### ### ###
2016-Mar-17 Thu 4.5 ### ### 4.43 19.3 19.3 ###
2016-Mar-16 Wed ### 4.52 ### 4.46 ### ### 0.3
2016-Mar-15 Tue ### 4.45 ### 4.44 548,325 1,220,023 0.3
2016-Mar-14 Mon ### ### ### ### 670,629 0 ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 558,182 0 ### ### 0.0
2016-Mar-10 Thu ### ### 3.7 ### 178,181 ### ### ### 0.0
2016-Mar-09 Wed ### ### ### ### 242,883 0 76.3 76.3 0.0
2016-Mar-08 Tue ### ### ### ### 257,429 0 ### ### 0.0
2016-Mar-07 Mon ### ### ### ### 70.9 70.9 0.0
2016-Mar-04 Fri ### ### 4 ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### 373,672 0 ### ### 0.0
2016-Mar-02 Wed 3.89 ### 3.81 3.87 ### ### ###
2016-Mar-01 Tue ### ### 3.81 3.85 ### ### 0.3
2016-Feb-29 Mon ### ### ### ### 6.4 6.4 0.0
2016-Feb-26 Fri 4.22 4.24 ### 4.2 373,925 792,721 ### ### ###
2016-Feb-25 Thu 4.25 ### ### 4.23 158,683 0 38.9 38.9 0.3
2016-Feb-24 Wed 4.24 4.27 4.21 4.22 221,756 940,245 ### ### ###
2016-Feb-23 Tue ### 4.26 ### 4.23 79.1 79.1 0.3
2016-Feb-22 Mon ### 4.225 ### ### 66.9 66.9 0.0
2016-Feb-19 Fri 4.22 4.23 ### ### 25.5 25.5 0.0
2016-Feb-18 Thu ### ### ### 4.23 ### ### 0.3
2016-Feb-17 Wed 4.22 4.22 4.155 ### ### ### 0.0
2016-Feb-16 Tue 4.21 4.28 ### ### 25.3 25.3 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### ### ### 0.0
2016-Feb-11 Thu ### ### 4.125 ### 130,446 269,044 ### ### 0.0
2016-Feb-10 Wed ### ### ### ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 528,551 0 ### ### 0.0
2016-Feb-08 Mon ### 4.22 ### ### 67.6 67.6 0.0
2016-Feb-05 Fri 4.22 4.25 4.2 4.21 365,929 1,546,050 ### ### ###
2016-Feb-04 Thu 4.22 4.23 ### 4.21 186,371 394,174 ### ### ###
2016-Feb-03 Wed ### 4.24 ### 4.21 ### ### ###
2016-Feb-02 Tue ### ### ### ### ### ### 0.0
2016-Feb-01 Mon 4.21 4.22 ### ### 248,743 524,847 27.2 27.2 0.0
2016-Jan-29 Fri ### 4.24 ### ### ### ### 0.0
2016-Jan-28 Thu ### 4.2 ### ### 441,087 926,282 65.6 65.6 0.0
2016-Jan-27 Wed 4.28 4.29 ### 4.22 373,959 802,142 ### ### ###
2016-Jan-25 Mon 4.22 4.22 ### 4.22 ### ### ###
2016-Jan-22 Fri 4 4.155 ### ### 341,558 709,586 88.4 88.4 0.0
2016-Jan-21 Thu ### ### ### ### 558,226 0 ### ### 0.0
2016-Jan-20 Wed ### ### 4 ### ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 283,377 0 ### ### 0.0
2016-Jan-18 Mon ### 4 ### ### ### ### 0.0
2016-Jan-15 Fri ### 4 ### 4 406,371 812,742 ### ### 0.3
2016-Jan-14 Thu ### ### 3.87 ### 663,344 1,283,570 74.5 74.5 0.0
2016-Jan-13 Wed ### 4 3.89 4 87.4 87.4 0.3
2016-Jan-12 Tue ### ### 3.86 3.87 31.6 31.6 ###
2016-Jan-11 Mon 3.89 ### 3.84 3.88 499,428 ### ### ### 0.3
2016-Jan-08 Fri 4 ### ### ### 345,945 0 18.1 18.1 0.0
2016-Jan-07 Thu ### ### ### 4 230,940 0 ### ### 0.3
2016-Jan-06 Wed ### ### ### ### 410,279 0 22.2 22.2 0.0
2016-Jan-05 Tue 4.23 4.25 ### ### ### ### 0.0
2016-Jan-04 Mon 4.25 ### 4.25 ### 141,982 ### 77.6 77.6 0.0
2015-Dec-31 Thu ### ### 4.21 4.25 13.2 13.2 ###
2015-Dec-30 Wed 4.46 4.46 ### 4.42 24.1 24.1 0.3
2015-Dec-29 Tue 4.25 4.41 4.25 ### 259,329 ### 88.2 88.2 0.0
2015-Dec-24 Thu ### ### ### 4.22 94,029 0 ### ### ###
2015-Dec-23 Wed ### 4.24 ### 4.24 80.1 80.1 0.3
2015-Dec-22 Tue ### ### ### ### 36.1 36.1 0.0
2015-Dec-21 Mon ### ### ### ### 340,751 0 82.3 82.3 0.0
2015-Dec-18 Fri ### 4.145 ### ### 588,176 ### 63.1 63.1 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 717,941 0 80.2 80.2 0.0
2015-Dec-15 Tue ### ### 3.88 ### 73.6 73.6 0.0
2015-Dec-14 Mon ### ### 3.89 ### 420,359 ### 24.4 24.4 0.0
2015-Dec-11 Fri ### ### ### ### 567,142 0 ### ### 0.0
2015-Dec-10 Thu ### ### ### ### ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 32.3 32.3 0.0
2015-Dec-07 Mon ### ### ### ### 23.8 23.8 0.0
2015-Dec-04 Fri 4 ### ### ### 81.0 81.0 0.0
2015-Dec-03 Thu ### ### ### ### 21.8 21.8 0.0
2015-Dec-02 Wed ### 4.2 ### ### 365,347 767,228 ### ### 0.0
2015-Dec-01 Tue ### 4.22 ### ### 478,249 ### 63.1 63.1 0.0
2015-Nov-30 Mon 4.23 4.25 ### ### 22.3 22.3 0.0
2015-Nov-27 Fri 4.26 4.29 ### ### 406,729 ### ### ### 0.0
2015-Nov-26 Thu 4.26 ### 4.26 4.29 511,326 1,089,124 80.2 80.2 ###
2015-Nov-25 Wed ### ### 4.24 4.26 769,770 ### ### ### 0.3
2015-Nov-24 Tue 4.24 ### 4.24 ### 88.3 88.3 0.0
2015-Nov-23 Mon ### ### 4.24 4.25 15,108,742 ### ### ### ###
2015-Nov-20 Fri ### ### 4.26 ### 690,053 ### ### ### 0.0
2015-Nov-19 Thu 4.24 4.325 4.21 ### 1,938,848 ### ### ### 0.0
2015-Nov-18 Wed ### 4.23 ### 4.21 ### ### ###
2015-Nov-17 Tue ### ### 4.125 ### ### ### 0.0
2015-Nov-16 Mon ### ### ### ### 412,120 0 71.9 71.9 0.0
2015-Nov-13 Fri ### 4.23 ### ### 962,687 2,036,083 82.5 82.5 0.0
2015-Nov-12 Thu 4.28 4.28 ### 4.21 ### ### ###
2015-Nov-11 Wed 4.29 ### 4.285 ### ### ### 0.0
2015-Nov-10 Tue 4.24 ### 4.2 ### ### ### 0.0
2015-Nov-09 Mon ### ### 4.25 4.25 672,984 ### ### ### ###
2015-Nov-06 Fri ### ### ### ### 412,358 0 77.1 77.1 0.0
2015-Nov-05 Thu 4.24 ### 4.21 4.29 954,459 ### ### ### ###
2015-Nov-04 Wed 4.27 4.29 4.21 4.26 1,298,922 ### 35.9 35.9 0.3
2015-Nov-03 Tue ### ### 4.23 4.27 22.4 22.4 ###
2015-Nov-02 Mon ### ### 4.24 4.27 ### ### ###
2015-Oct-30 Fri ### ### 4.26 ### 29.0 29.0 0.0
2015-Oct-29 Thu 4.41 4.41 ### ### 410,045 904,149 22.4 22.4 0.0
2015-Oct-28 Wed ### 4.43 ### 4.4 88.1 88.1 0.3
2015-Oct-27 Tue 4.28 4.29 4.24 4.28 74.0 74.0 0.3
2015-Oct-26 Mon 4.27 4.28 4.21 4.27 ### ### ###
2015-Oct-23 Fri 4.29 ### ### 4.25 792,157 0 24.6 24.6 ###
2015-Oct-22 Thu ### ### ### 4.2 ### ### ###
2015-Oct-21 Wed ### ### 4.21 ### 3,777,540 7,951,721 ### ### 0.0
2015-Oct-20 Tue 4.83 ### 4.83 ### 86.7 86.7 0.0
2015-Oct-19 Mon 4.83 4.86 4.83 4.85 ### ### ###
2015-Oct-16 Fri 4.82 4.85 4.77 4.82 664,189 3,194,749 ### ### 0.3
2015-Oct-15 Thu 4.75 4.8 4.72 4.75 64.6 64.6 ###
2015-Oct-14 Wed ### 4.73 ### 4.72 547,550 1,294,955 ### ### 0.3
2015-Oct-13 Tue ### ### ### ### 78.0 78.0 0.0
2015-Oct-12 Mon 4.54 ### 4.52 4.58 1,014,680 2,293,176 77.9 77.9 0.3
2015-Oct-09 Fri 4.5 4.58 4.49 4.55 78.4 78.4 0.3
2015-Oct-08 Thu 4.53 4.54 4.46 4.47 2,335,229 ### ### ### ###
2015-Oct-07 Wed 4.4 4.51 ### 4.51 87.5 87.5 0.3
2015-Oct-06 Tue 4.4 4.44 ### ### ### ### 0.0
2015-Oct-05 Mon 4.29 ### 4.29 ### 145,079 ### 85.1 85.1 0.0
2015-Oct-02 Fri 4.25 ### 4.25 4.26 ### ### 0.3
2015-Oct-01 Thu 4.25 ### 4.23 4.28 467,184 ### 69.9 69.9 0.3
2015-Sep-30 Wed 4.26 4.26 ### 4.26 318,546 ### ### ### 0.3
2015-Sep-29 Tue ### ### 4.25 4.27 492,020 1,045,542 ### ### ###
2015-Sep-28 Mon 4.4 4.43 4.4 4.41 ### ### ###
2015-Sep-25 Fri ### 4.43 ### 4.41 75.3 75.3 ###
2015-Sep-24 Thu ### 4.43 ### 4.43 431,278 955,280 83.7 83.7 ###
2015-Sep-23 Wed 4.26 ### ### 4.21 402,750 0 23.8 23.8 ###
2015-Sep-22 Tue ### ### 4.27 ### 26.9 26.9 0.0
2015-Sep-21 Mon ### ### 4.24 4.29 416,747 ### ### ### ###
2015-Sep-18 Fri ### 4.41 ### ### 80.5 80.5 0.0
2015-Sep-17 Thu ### ### ### ### 23.5 23.5 0.0
2015-Sep-16 Wed 4.25 ### 4.25 4.29 ### ### ###
2015-Sep-15 Tue ### ### 4.21 4.22 ### ### ###
2015-Sep-14 Mon 4.27 ### 4.27 ### 506,551 1,081,486 ### ### 0.0
2015-Sep-11 Fri 4.22 4.24 4.21 4.23 411,427 1,738,279 73.0 73.0 0.3
2015-Sep-10 Thu 4.22 4.26 ### ### 989,044 ### 28.0 28.0 0.0
2015-Sep-09 Wed 4.28 ### 4.26 4.26 23.2 23.2 0.3
2015-Sep-08 Tue 4.23 4.28 ### 4.2 ### ### ###
2015-Sep-07 Mon ### 4.22 ### 4.2 1,369,150 ### 76.6 76.6 ###
2015-Sep-04 Fri 4.22 4.26 ### ### 24.6 24.6 0.0
2015-Sep-03 Thu ### ### 4.21 4.22 ### ### ###
2015-Sep-02 Wed 4.27 ### 4.23 ### 599,270 1,267,456 70.5 70.5 0.0
2015-Sep-01 Tue 4.53 4.55 4.43 4.43 863,182 3,875,687 ### ### ###
2015-Aug-31 Mon 4.47 4.59 4.47 4.52 80.9 80.9 0.3
2015-Aug-28 Fri 4.45 4.49 4.4 4.48 720,188 ### 74.7 74.7 ###
2015-Aug-27 Thu ### ### 4.51 4.53 ### ### ###
2015-Aug-26 Wed 4.58 ### ### 4.56 2,700,072 0 19.2 19.2 0.3
2015-Aug-25 Tue 4.42 ### 4.42 ### ### ### 0.0
2015-Aug-24 Mon 4.77 4.78 ### ### 1,133,570 ### ### ### 0.0
2015-Aug-21 Fri ### ### 4.85 4.87 18.3 18.3 0.3
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 518,226 0 ### ### 0.0
2015-Aug-18 Tue ### ### ### ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### 349,259 0 ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 292,959 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed 5.25 5.25 ### ### ### ### 0.0
2015-Aug-11 Tue 5.4 5.4 5.25 5.27 17.2 17.2 ###
2015-Aug-10 Mon 5.41 5.43 ### 5.41 370,949 1,007,126 ### ### ###
2015-Aug-07 Fri 5.4 5.44 ### 5.4 327,424 ### 79.1 79.1 0.4
2015-Aug-06 Thu 5.46 5.52 5.43 5.45 438,154 ### ### ### ###
2015-Aug-05 Wed 5.41 5.5 ### 5.49 83.9 83.9 0.4
2015-Aug-04 Tue 5.48 5.48 ### 5.46 401,053 1,098,885 29.9 29.9 ###
2015-Aug-03 Mon 5.51 5.54 5.5 5.5 36.0 36.0 0.4
2015-Jul-31 Fri ### ### 5.52 5.55 15.8 15.8 ###
2015-Jul-30 Thu 5.54 ### 5.53 ### 84.5 84.5 0.0
2015-Jul-29 Wed 5.48 5.58 5.46 5.58 298,985 ### ### ### 0.4
2015-Jul-28 Tue 5.51 5.53 5.48 5.52 72.3 72.3 0.4
2015-Jul-27 Mon 5.53 5.57 5.52 5.57 230,726 1,279,375 ### ### 0.4
2015-Jul-24 Fri 5.49 5.58 5.46 5.58 239,173 ### 86.5 86.5 0.4
2015-Jul-23 Thu 5.5 5.57 5.5 5.53 187,084 ### 77.9 77.9 ###
2015-Jul-22 Wed 5.54 5.57 5.47 5.47 551,559 ### ### ### ###
2015-Jul-21 Tue 5.55 ### 5.49 5.58 202,447 ### ### ### 0.4
2015-Jul-20 Mon 5.48 5.58 5.46 5.57 ### ### 0.4
2015-Jul-17 Fri 5.48 5.49 5.43 5.48 ### ### ###
2015-Jul-16 Thu 5.48 5.49 5.45 5.48 76.1 76.1 ###
2015-Jul-15 Wed 5.47 5.49 5.42 5.46 1,274,450 6,952,124 25.1 25.1 ###
2015-Jul-14 Tue 5.55 5.55 5.45 5.48 259,673 ### ### ### ###
2015-Jul-13 Mon 5.51 5.58 5.47 5.55 291,257 ### ### ### ###
2015-Jul-10 Fri ### ### 5.45 5.47 ### ### ###
2015-Jul-09 Thu 5.4 5.49 5.4 5.45 ### ### ###
2015-Jul-08 Wed 5.51 5.56 5.44 5.44 ### ### 0.4
2015-Jul-07 Tue 5.54 5.59 5.51 5.51 ### ### ###
2015-Jul-06 Mon 5.58 5.58 5.5 5.52 ### ### 0.4
2015-Jul-03 Fri 5.55 ### 5.51 5.59 436,852 1,203,527 81.8 81.8 ###
2015-Jul-02 Thu 5.48 5.56 5.48 5.52 450,026 2,484,143 65.7 65.7 0.4
2015-Jul-01 Wed ### 5.48 5.355 5.48 248,725 ### 77.0 77.0 ###
2015-Jun-30 Tue 5.41 5.43 ### ### 448,324 ### ### ### 0.0
2015-Jun-29 Mon 5.5 5.52 5.41 5.44 394,085 2,153,674 ### ### 0.4
2015-Jun-26 Fri 5.53 5.575 5.46 5.56 404,983 ### 79.6 79.6 0.4
2015-Jun-25 Thu 5.54 5.59 5.53 5.54 ### ### 0.4
2015-Jun-24 Wed 5.45 5.52 5.44 5.52 83.6 83.6 0.4
2015-Jun-23 Tue 5.46 5.46 ### 5.43 ### ### 0.4
2015-Jun-22 Mon 5.53 5.55 5.45 5.46 ### ### ###
2015-Jun-19 Fri 5.5 ### 5.47 5.52 529,279 1,447,578 69.8 69.8 0.4
2015-Jun-18 Thu ### ### 5.49 5.5 648,759 1,780,843 21.6 21.6 0.4
2015-Jun-17 Wed ### ### ### ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 122,520 0 ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 75.0 75.0 0.0
2015-Jun-12 Fri ### 5.7 ### ### ### ### 0.0
2015-Jun-11 Thu 5.77 5.77 ### 5.7 ### ### 0.4
2015-Jun-10 Wed 5.77 5.81 5.76 5.76 ### ### ###
2015-Jun-09 Tue 5.79 5.82 5.74 5.78 326,380 1,886,476 37.4 37.4 0.4
2015-Jun-05 Fri 5.79 5.85 5.78 5.8 ### ### 0.4
2015-Jun-04 Thu 5.87 5.87 5.76 5.77 298,724 1,737,080 27.2 27.2 0.4
2015-Jun-03 Wed 5.82 5.88 5.82 5.83 1,341,043 ### 79.3 79.3 ###
2015-Jun-02 Tue 5.84 5.87 5.79 5.84 82.1 82.1 0.4
2015-Jun-01 Mon 5.84 5.87 5.8 5.81 30.3 30.3 ###
2015-May-29 Fri ### ### 5.83 5.89 ### ### ###
2015-May-28 Thu 5.88 ### 5.84 5.89 609,929 ### 76.5 76.5 ###
2015-May-27 Wed ### ### 5.785 5.85 ### ### 0.4
2015-May-26 Tue 6 ### ### ### 21.8 21.8 0.0
2015-May-25 Mon ### ### ### ### 254,745 0 ### ### 0.0
2015-May-22 Fri 5.86 ### 5.86 ### 82.5 82.5 0.0
2015-May-21 Thu 5.75 5.82 5.71 5.82 451,655 ### 77.8 77.8 0.4
2015-May-20 Wed 5.78 5.78 5.73 5.73 194,080 ### ### ### ###
2015-May-19 Tue 5.81 5.82 5.77 5.77 ### ### 0.4
2015-May-18 Mon 5.85 5.85 5.81 5.82 ### ### 0.4
2015-May-15 Fri 5.8 5.88 5.79 5.88 219,047 ### 84.0 84.0 0.4
2015-May-14 Thu 5.81 5.85 5.79 5.82 ### ### 0.4
2015-May-13 Wed 5.84 5.86 5.8 5.81 154,787 ### ### ### ###
2015-May-12 Tue 5.8 5.84 5.8 5.82 ### ### 0.4
2015-May-11 Mon ### ### 5.84 5.87 ### ### ###
2015-May-08 Fri 5.89 ### 5.85 5.85 271,945 ### ### ### 0.4
2015-May-07 Thu 5.85 ### 5.85 5.88 77.7 77.7 0.4
2015-May-06 Wed 6 ### ### ### 22.1 22.1 0.0
2015-May-05 Tue ### ### 6 ### 25.6 25.6 0.0
2015-May-04 Mon ### ### ### ### 68.1 68.1 0.0
2015-May-01 Fri ### ### ### ### 824,275 0 ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 456,473 0 ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 80.6 80.6 0.0
2015-Apr-28 Tue ### ### 5.955 ### 30.7 30.7 0.0
2015-Apr-27 Mon ### ### ### ### 175,529 0 79.1 79.1 0.0
2015-Apr-24 Fri ### ### ### ### 404,152 0 ### ### 0.0
2015-Apr-23 Thu ### ### ### ### 871,689 0 17.3 17.3 0.0
2015-Apr-22 Wed ### ### ### ### 555,120 0 27.5 27.5 0.0
2015-Apr-21 Tue ### ### ### ### 1,272,850 0 ### ### 0.0
2015-Apr-20 Mon 5.86 ### 5.86 5.88 197,559 578,847 ### ### 0.4
2015-Apr-17 Fri ### ### 5.86 5.87 33.4 33.4 ###
2015-Apr-16 Thu 5.88 ### 5.84 ### 367,623 1,073,459 ### ### 0.0
2015-Apr-15 Wed ### ### 5.77 5.86 29.5 29.5 0.4
2015-Apr-14 Tue ### ### ### ### 74.9 74.9 0.0
2015-Apr-13 Mon 6 ### ### ### 840,184 0 21.1 21.1 0.0
2015-Apr-10 Fri ### ### ### ### 446,156 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### 406,627 0 ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 73.4 73.4 0.0
2015-Apr-07 Tue ### ### 5.87 ### 619,827 ### 37.3 37.3 0.0
2015-Apr-02 Thu 5.81 5.89 5.78 5.88 ### ### 0.4
2015-Apr-01 Wed 5.78 5.83 5.77 5.81 378,140 ### 77.0 77.0 ###
2015-Mar-31 Tue 5.78 5.83 5.78 5.82 ### ### 0.4
2015-Mar-30 Mon 5.74 5.78 5.74 5.76 ### ### ###
2015-Mar-27 Fri ### 5.75 ### 5.73 ### ### ###
2015-Mar-26 Thu 5.72 5.74 ### ### 401,778 ### ### ### 0.0
2015-Mar-25 Wed 5.73 5.81 5.7 5.81 419,149 ### 83.9 83.9 ###
2015-Mar-24 Tue 5.7 5.73 ### 5.7 67.1 67.1 0.4
2015-Mar-23 Mon 5.73 5.74 ### ### 460,052 1,320,349 ### ### 0.0
2015-Mar-20 Fri ### 5.76 ### 5.71 82.7 82.7 0.4
2015-Mar-19 Thu 5.57 ### 5.54 ### 934,973 2,589,875 ### ### 0.0
2015-Mar-18 Wed 5.52 5.59 5.51 5.58 ### ### 0.4
2015-Mar-17 Tue 5.57 5.57 5.51 5.53 ### ### ###
2015-Mar-16 Mon 5.55 5.59 5.5 5.55 253,644 1,406,455 72.5 72.5 ###
2015-Mar-13 Fri 5.49 5.52 5.44 5.47 830,371 ### ### ### ###
2015-Mar-12 Thu 5.4 5.53 5.4 5.51 ### ### ###
2015-Mar-11 Wed 5.53 5.56 ### ### 465,589 ### 13.3 13.3 0.0
2015-Mar-10 Tue 5.5 5.53 5.44 5.52 702,649 3,854,029 ### ### 0.4
2015-Mar-09 Mon 5.41 5.51 ### 5.48 87.3 87.3 ###
2015-Mar-06 Fri ### 5.5 ### 5.46 ### ### ###
2015-Mar-05 Thu 5.4 5.4 5.29 ### ### ### 0.0
2015-Mar-04 Wed 5.45 5.51 5.41 5.43 ### ### 0.4
2015-Mar-03 Tue 5.46 5.5 5.4 5.42 2,674,457 ### 35.3 35.3 0.4
2015-Mar-02 Mon 5.47 5.5 5.44 5.44 28.7 28.7 0.4
2015-Feb-27 Fri 5.49 5.49 ### 5.45 4,813,627 ### 22.5 22.5 ###
2015-Feb-26 Thu 5.45 5.5 ### 5.45 69.8 69.8 ###
2015-Feb-25 Wed 5.53 5.54 5.425 5.45 18.0 18.0 ###
2015-Feb-24 Tue 5.51 5.54 5.48 5.49 460,274 ### ### ### 0.4
2015-Feb-23 Mon 5.54 ### ### 5.46 923,853 0 20.8 20.8 ###
2015-Feb-20 Fri ### ### 5.5 5.5 342,342 941,440 12.3 12.3 0.4
2015-Feb-19 Thu ### 5.73 ### ### ### ### 0.0
2015-Feb-18 Wed 5.76 5.78 5.71 5.71 423,640 ### 22.6 22.6 0.4
2015-Feb-17 Tue 5.75 5.79 5.74 5.76 74.4 74.4 ###
2015-Feb-16 Mon ### 5.77 ### 5.75 327,626 ### ### ### ###
2015-Feb-13 Fri 5.75 5.77 5.7 5.73 ### ### ###
2015-Feb-12 Thu 5.73 5.75 ### 5.71 ### ### 0.4
2015-Feb-11 Wed ### 5.8 ### 5.78 85.7 85.7 0.4
2015-Feb-10 Tue 5.59 ### 5.59 ### 148,549 ### 78.5 78.5 0.0
2015-Feb-09 Mon 5.58 5.59 5.55 5.59 177,644 989,477 ### ### ###
2015-Feb-06 Fri ### ### 5.56 ### 124,079 ### ### ### 0.0
2015-Feb-05 Thu 5.58 ### 5.57 5.59 67.1 67.1 ###
2015-Feb-04 Wed 5.5 ### 5.49 5.58 219,359 602,140 79.6 79.6 0.4
2015-Feb-03 Tue 5.47 5.49 ### 5.44 21.7 21.7 0.4
2015-Feb-02 Mon ### ### 5.5 5.51 208,088 572,242 ### ### ###
2015-Jan-30 Fri ### 5.72 ### 5.7 ### ### 0.4
2015-Jan-29 Thu ### 5.72 ### ### 19.3 19.3 0.0
2015-Jan-28 Wed ### 5.75 ### 5.73 172,555 ### ### ### ###
2015-Jan-27 Tue ### 5.755 ### 5.7 314,188 904,075 ### ### 0.4
2015-Jan-23 Fri ### 5.7 ### ### 365,881 ### ### ### 0.0
2015-Jan-22 Thu 5.59 ### 5.59 ### ### ### 0.0
2015-Jan-21 Wed 5.57 ### 5.55 5.58 130,229 361,385 ### ### 0.4
2015-Jan-20 Tue ### ### 5.58 5.58 241,925 674,970 ### ### 0.4
2015-Jan-19 Mon ### ### 5.57 ### ### ### 0.0
2015-Jan-16 Fri ### ### 5.56 ### 72.7 72.7 0.0
2015-Jan-15 Thu 5.57 5.59 5.53 5.55 28.5 28.5 ###
2015-Jan-14 Wed 5.59 ### 5.55 ### 615,549 1,708,148 78.4 78.4 0.0
2015-Jan-13 Tue 5.59 ### 5.57 ### 447,625 ### ### ### 0.0
2015-Jan-12 Mon ### ### 5.59 ### 494,073 ### 24.2 24.2 0.0
2015-Jan-09 Fri 5.72 5.73 ### 5.7 230,043 659,073 ### ### 0.4
2015-Jan-08 Thu ### 5.72 5.58 ### ### ### 0.0
2015-Jan-07 Wed 5.51 ### 5.49 ### ### ### 0.0
2015-Jan-06 Tue 5.59 ### 5.5 5.52 705,825 ### ### ### 0.4
2015-Jan-05 Mon ### 5.73 ### ### 267,143 ### ### ### 0.0
2015-Jan-02 Fri 5.75 5.75 ### ### 25,524 73,381 8.5 8.5 0.0
2014-Dec-31 Wed 5.77 ### 5.73 5.74 ### ### 0.4
2014-Dec-30 Tue 5.79 5.82 5.73 5.76 96,983 560,076 32.0 32.0 ###
2014-Dec-29 Mon ### 5.8 ### 5.79 179,229 ### 82.2 82.2 ###
2014-Dec-24 Wed ### ### ### ### 19.2 19.2 0.0
2014-Dec-23 Tue 5.7 5.7 ### ### 239,083 681,386 ### ### 0.0
2014-Dec-22 Mon 5.58 5.73 5.53 5.73 ### ### ###
2014-Dec-19 Fri 5.57 ### 5.53 5.55 450,142 1,244,642 21.6 21.6 ###
2014-Dec-18 Thu 5.52 ### 5.455 5.54 580,578 1,583,526 ### ### 0.4
2014-Dec-17 Wed 5.52 5.58 5.5 5.53 825,441 4,572,943 ### ### ###
2014-Dec-16 Tue 5.52 5.55 5.48 5.52 ### ### 0.4
2014-Dec-15 Mon ### ### 5.55 5.56 194,783 540,522 28.1 28.1 0.4
2014-Dec-12 Fri ### ### ### ### 775,676 0 71.9 71.9 0.0
2014-Dec-11 Thu 5.58 ### 5.54 ### 76.6 76.6 0.0
2014-Dec-10 Wed ### ### 5.56 5.58 1,471,524 ### 22.0 22.0 0.4
2014-Dec-09 Tue 5.7 5.74 ### ### 1,408,623 4,042,748 41.3 41.3 0.0
2014-Dec-08 Mon 5.75 5.785 5.72 5.73 560,623 3,224,983 ### ### ###
2014-Dec-05 Fri 5.78 5.8 5.76 5.78 592,483 3,424,551 ### ### 0.4
2014-Dec-04 Thu ### ### 5.74 5.78 ### ### 0.4
2014-Dec-03 Wed 5.86 ### 5.81 5.88 279,657 ### ### ### 0.4
2014-Dec-02 Tue ### ### 5.85 5.87 ### ### ###
2014-Dec-01 Mon ### ### ### ### 289,476 0 ### ### 0.0
2014-Nov-28 Fri ### ### ### 6 78.2 78.2 0.4
2014-Nov-27 Thu ### ### ### ### 438,675 0 ### ### 0.0
2014-Nov-26 Wed ### ### 5.89 ### 124,585 ### 69.4 69.4 0.0
2014-Nov-25 Tue 5.85 ### 5.85 5.89 ### ### ###
2014-Nov-24 Mon 5.87 5.88 5.82 5.87 72.6 72.6 ###
2014-Nov-21 Fri 5.85 5.88 5.83 5.84 562,453 ### ### ### 0.4
2014-Nov-20 Thu 5.82 ### 5.81 5.88 500,440 1,453,778 ### ### 0.4
2014-Nov-19 Wed 5.83 5.88 5.8 5.85 78.4 78.4 0.4
2014-Nov-18 Tue 5.88 ### 5.86 ### ### ### 0.0
2014-Nov-17 Mon 5.83 5.87 5.83 5.84 81.8 81.8 0.4
2014-Nov-14 Fri 5.8 5.84 5.8 5.82 75.1 75.1 0.4
2014-Nov-13 Thu 5.82 5.85 5.79 5.79 ### ### ###
2014-Nov-12 Wed 5.81 5.84 5.78 5.8 767,275 ### ### ### 0.4
2014-Nov-11 Tue 5.74 5.81 5.74 5.81 85.2 85.2 ###
2014-Nov-10 Mon 5.73 5.84 5.72 5.76 609,943 3,525,470 76.5 76.5 ###
2014-Nov-07 Fri 5.76 5.76 ### 5.75 ### ### ###
2014-Nov-06 Thu ### ### 5.77 5.81 1,281,584 ### ### ### ###
2014-Nov-05 Wed 5.79 5.945 5.79 ### 88.7 88.7 0.0
2014-Nov-04 Tue 5.77 5.84 5.74 5.77 ### ### 0.4
2014-Nov-03 Mon 5.7 5.78 ### 5.78 ### ### 0.4
2014-Oct-31 Fri ### 5.75 ### 5.72 577,480 1,660,255 ### ### 0.4
2014-Oct-30 Thu ### ### 5.59 ### 28.9 28.9 0.0
2014-Oct-29 Wed ### ### 5.59 ### 497,556 ### 75.0 75.0 0.0
2014-Oct-28 Tue 5.55 ### 5.51 ### 83.5 83.5 0.0
2014-Oct-27 Mon 5.52 5.57 5.52 5.56 80.2 80.2 0.4
2014-Oct-24 Fri 5.44 5.56 5.43 5.52 81.5 81.5 0.4
2014-Oct-23 Thu ### ### 5.27 ### 272,759 ### 71.7 71.7 0.0
2014-Oct-22 Wed 5.45 5.47 ### 5.42 683,549 ### 23.0 23.0 0.4
2014-Oct-21 Tue ### 5.46 ### 5.43 ### ### 0.4
2014-Oct-20 Mon ### ### ### ### 27.7 27.7 0.0
2014-Oct-17 Fri ### 5.44 ### ### 74.4 74.4 0.0
2014-Oct-16 Thu ### ### 5.25 ### 1,036,553 2,720,951 ### ### 0.0
2014-Oct-15 Wed ### 5.44 ### ### 420,745 1,144,426 ### ### 0.0
2014-Oct-14 Tue ### 5.44 ### ### 968,043 2,633,076 66.5 66.5 0.0
2014-Oct-13 Mon 5.27 5.42 5.25 ### ### ### 0.0
2014-Oct-10 Fri ### ### 5.26 ### 510,446 1,342,472 34.6 34.6 0.0
2014-Oct-09 Thu 5.44 5.5 5.41 5.42 ### ### 0.4
2014-Oct-08 Wed 5.4 5.45 ### 5.43 384,522 1,047,822 75.3 75.3 0.4
2014-Oct-07 Tue 5.57 5.58 5.45 5.48 503,125 ### 21.4 21.4 ###
2014-Oct-06 Mon 5.55 ### 5.55 5.57 79.7 79.7 0.4
2014-Oct-03 Fri 5.48 ### 5.48 ### 430,289 ### ### ### 0.0
2014-Oct-02 Thu 5.55 5.55 5.46 5.47 ### ### ###
2014-Oct-01 Wed 5.54 ### 5.5 ### 77.3 77.3 0.0
2014-Sep-30 Tue 5.59 ### 5.58 ### ### ### 0.0
2014-Sep-29 Mon ### 5.71 5.59 ### 137,022 774,174 32.2 32.2 0.0
2014-Sep-26 Fri 5.71 5.77 ### 5.72 91,577 ### 71.1 71.1 0.4
2014-Sep-25 Thu 5.84 5.88 5.8 5.84 74.6 74.6 0.4
2014-Sep-24 Wed ### ### 5.79 5.84 ### ### 0.4
2014-Sep-23 Tue 5.89 ### 5.85 ### ### ### 0.0
2014-Sep-22 Mon 5.81 ### 5.81 5.88 726,187 2,109,573 ### ### 0.4
2014-Sep-19 Fri ### 5.78 ### 5.74 158,825 ### ### ### 0.4
2014-Sep-18 Thu ### 5.71 ### ### 416,029 ### 75.8 75.8 0.0
2014-Sep-17 Wed ### ### 5.59 ### ### ### 0.0
2014-Sep-16 Tue 5.74 5.76 ### ### 632,073 1,820,370 28.0 28.0 0.0
2014-Sep-15 Mon 5.72 5.82 ### 5.81 ### ### ###
2014-Sep-12 Fri 5.74 5.81 5.72 5.72 2,080,884 ### 29.2 29.2 0.4
2014-Sep-11 Thu ### 5.7 ### ### ### ### 0.0
2014-Sep-10 Wed 5.51 ### 5.51 5.59 ### ### ###
2014-Sep-09 Tue 5.47 5.525 5.47 5.52 2,885,649 15,863,855 ### ### 0.4
2014-Sep-08 Mon 5.5 5.5 5.42 5.43 1,497,776 8,177,856 ### ### 0.4
2014-Sep-05 Fri ### ### 5.56 5.56 27.9 27.9 0.4
2014-Sep-04 Thu 5.78 5.78 ### ### 16.5 16.5 0.0
2014-Sep-03 Wed 5.81 5.82 5.77 5.8 1,246,479 7,223,345 29.4 29.4 0.4
2014-Sep-02 Tue ### ### ### ### ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 687,029 0 ### ### 0.0
2014-Aug-29 Fri ### ### 5.88 ### 325,948 958,287 21.0 21.0 0.0
2014-Aug-28 Thu ### ### ### ### 99,976 0 77.4 77.4 0.0
2014-Aug-27 Wed ### ### 5.86 ### ### ### 0.0
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon ### ### ### ### 147,975 0 27.7 27.7 0.0
2014-Aug-22 Fri ### ### ### ### 328,224 0 82.8 82.8 0.0
2014-Aug-21 Thu ### ### 5.86 5.89 ### ### ###
2014-Aug-20 Wed ### ### ### ### 190,684 0 29.4 29.4 0.0
2014-Aug-19 Tue ### 6 ### ### 867,887 ### 20.4 20.4 0.0
2014-Aug-18 Mon ### ### ### ### 173,849 0 ### ### 0.0
2014-Aug-15 Fri ### ### 5.925 ### 343,375 1,017,248 ### ### 0.0
2014-Aug-14 Thu ### ### ### ### 283,573 0 67.4 67.4 0.0
2014-Aug-13 Wed ### ### ### ### ### ### 0.0
2014-Aug-12 Tue ### ### ### ### 157,673 0 ### ### 0.0
2014-Aug-11 Mon ### ### 5.89 ### ### ### 0.0
2014-Aug-08 Fri ### ### 5.84 5.89 ### ### ###
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 78.0 78.0 0.0
2014-Aug-05 Tue ### 6 ### ### ### ### 0.0
2014-Aug-04 Mon 6 ### ### ### 343,446 0 18.8 18.8 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### ### ### ### 185,176 0 77.9 77.9 0.0
2014-Jul-30 Wed 6.2 6.2 ### ### 15.9 15.9 0.0
2014-Jul-29 Tue 6.22 6.27 ### ### 24.3 24.3 0.0
2014-Jul-28 Mon 6.22 6.24 6.2 6.22 316,440 1,968,256 71.3 71.3 0.4


<< Previous 1 2 3 4 5 6 7 8 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 06:49:14 thru 2024-04-26 06:49:15 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000