(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices Page 7

(SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND Daily Prices Page 7...

TOC Company Info for SLF Limits

Company Details for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Listing Code	SLF
Listing Name	SPDR S&P/ASX 200 LISTED PROPERTY FUND
GICS Sector	Not Applic
ISIN Name	SPDR S&P/ASX PROP FU
ISIN Security	EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code	AU000000SLF1

Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for SLF .. Monday 6th October 2025

SLF is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	12,907,450	96.5

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for SLF Bottom

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

End of day Prices (full format),

600 Days for (SLF) SPDR S&P/ASX 200 LISTED PROPERTY FUND

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2011-Oct-31 Mon	7.29	###	7.25	###	106,647	###	###	###	0.0
2011-Oct-28 Fri	###	###	7.29	7.29	95,051	###	###	###	###
2011-Oct-27 Thu	7.2	###	7.2	###			71.1	71.1	0.0
2011-Oct-26 Wed	###	7.21	###	###			66.7	66.7	0.0
2011-Oct-25 Tue	###	###	7.25	7.25			###	###	0.5
2011-Oct-24 Mon	7.24	###	7.24	7.29			67.7	67.7	###
2011-Oct-21 Fri	7.21	7.21	###	7.2	61,379	221,271	33.4	33.4	0.5
2011-Oct-20 Thu	###	###	###	###			36.1	36.1	0.0
2011-Oct-19 Wed	###	7.24	###	7.2	71,275	###	###	###	0.5
2011-Oct-18 Tue	7	7.22	7	###	60,840	432,572	###	###	0.0
2011-Oct-17 Mon	###	7.25	###	7.25	49,029	###	###	###	0.5
2011-Oct-14 Fri	###	###	###	###			74.3	74.3	0.0
2011-Oct-13 Thu	###	7.22	###	###			###	###	0.0
2011-Oct-12 Wed	###	###	###	###	66,887	0	###	###	0.0
2011-Oct-11 Tue	###	###	###	###	45,744	0	28.0	28.0	0.0
2011-Oct-10 Mon	###	###	###	###			###	###	0.0
2011-Oct-07 Fri	7	###	7	###			###	###	0.0
2011-Oct-06 Thu	6.85	7	6.85	7	47,784	###	###	###	0.5
2011-Oct-05 Wed	6.75	###	6.75	6.75	95,525	###	###	###	0.5
2011-Oct-04 Tue	6.89	###	6.76	6.85			###	###	###
2011-Oct-03 Mon	###	###	6.88	###			29.1	29.1	0.0
2011-Sep-30 Fri	###	###	7	###			###	###	0.0
2011-Sep-29 Thu	###	7.2	###	###			28.6	28.6	0.0
2011-Sep-28 Wed	###	7.25	###	7.23			74.7	74.7	###
2011-Sep-27 Tue	7	###	7	###			69.9	69.9	0.0
2011-Sep-26 Mon	###	###	###	###			###	###	0.0
2011-Sep-23 Fri	###	###	6.87	###	76,781	263,742	29.6	29.6	0.0
2011-Sep-22 Thu	7	###	###	###			###	###	0.0
2011-Sep-21 Wed	###	###	###	###			###	###	0.0
2011-Sep-20 Tue	###	###	7	7	61,873	216,555	###	###	0.5
2011-Sep-19 Mon	###	###	###	###			###	###	0.0
2011-Sep-16 Fri	###	7.27	###	7.26			90.4	90.4	0.5
2011-Sep-15 Thu	###	###	###	###	60,975	0	83.7	83.7	0.0
2011-Sep-14 Wed	###	###	###	###			33.7	33.7	0.0
2011-Sep-13 Tue	7.4	7.4	###	###	95,570	###	4.6	4.6	0.0
2011-Sep-12 Mon	###	###	###	###	145,544	0	###	###	0.0
2011-Sep-09 Fri	7.2	7.22	###	###	19,921	###	25.8	25.8	0.0
2011-Sep-08 Thu	###	###	###	7.25			31.7	31.7	0.5
2011-Sep-07 Wed	###	###	###	###	169,456	0	###	###	0.0
2011-Sep-06 Tue	7.2	7.23	###	###			###	###	0.0
2011-Sep-05 Mon	###	###	7.25	7.25			33.4	33.4	0.5
2011-Sep-02 Fri	7.4	7.45	###	###			###	###	0.0
2011-Sep-01 Thu	7.5	7.57	7.48	7.49			32.4	32.4	###
2011-Aug-31 Wed	###	7.44	###	7.42			###	###	0.5
2011-Aug-30 Tue	###	###	###	###	137,342	0	###	###	0.0
2011-Aug-29 Mon	###	###	###	###			1.8	1.8	0.0
2011-Aug-26 Fri	###	###	###	###			###	###	0.0
2011-Aug-25 Thu	###	###	6.5	6.5	252,473	###	###	###	0.5
2011-Aug-24 Wed	###	7.5	###	7.5			96.4	96.4	0.5
2011-Aug-23 Tue	6.88	###	6.86	###			60.8	60.8	0.0
2011-Aug-22 Mon	7	###	6.86	###			33.7	33.7	0.0
2011-Aug-19 Fri	###	###	###	###	50,923	0	19.9	19.9	0.0
2011-Aug-18 Thu	###	###	###	7.26	51,827	0	###	###	0.5
2011-Aug-17 Wed	###	###	###	###			###	###	0.0
2011-Aug-16 Tue	6.8	7.21	6.8	###			###	###	0.0
2011-Aug-15 Mon	6.85	7	6.8	7	142,121	###	###	###	0.5
2011-Aug-12 Fri	###	###	###	###	86,082	0	###	###	0.0
2011-Aug-11 Thu	###	7	6.52	7			###	###	0.5
2011-Aug-10 Wed	###	###	6.74	6.74			###	###	###
2011-Aug-09 Tue	###	###	###	###	260,587	0	###	###	0.0
2011-Aug-08 Mon	6.7	6.76	6.57	###	218,749	###	###	###	0.0
2011-Aug-05 Fri	6.8	###	6.8	###	212,049	###	85.8	85.8	0.0
2011-Aug-04 Thu	###	7.2	###	###	115,276	###	###	###	0.0
2011-Aug-03 Wed	###	7.22	###	###			77.6	77.6	0.0
2011-Aug-02 Tue	7.23	###	###	###			###	###	0.0
2011-Aug-01 Mon	7.27	7.28	###	7.26			19.7	19.7	0.5
2011-Jul-29 Fri	###	###	###	7.25			34.9	34.9	0.5
2011-Jul-28 Thu	###	###	###	###			38.0	38.0	0.0
2011-Jul-27 Wed	###	7.47	###	7.42	62,883	###	78.7	78.7	0.5
2011-Jul-26 Tue	###	7.46	###	7.45			72.3	72.3	0.5
2011-Jul-25 Mon	7.5	7.5	###	###			26.3	26.3	0.0
2011-Jul-22 Fri	7.51	7.51	7.43	7.51	117,881	880,571	59.6	59.6	###
2011-Jul-21 Thu	7.54	7.54	7.42	7.44	91,420	683,821	20.7	20.7	###
2011-Jul-20 Wed	7.46	7.54	7.45	7.54	70,673	###	72.9	72.9	0.5
2011-Jul-19 Tue	7.55	7.55	###	7.4	262,978	992,741	###	###	0.5
2011-Jul-18 Mon	7.5	7.5	7.44	7.47			###	###	###
2011-Jul-15 Fri	7.5	7.51	7.46	7.5	46,172	###	###	###	0.5
2011-Jul-14 Thu	7.5	7.5	7.44	7.47			###	###	###
2011-Jul-13 Wed	7.52	###	7.52	7.59	227,575	855,682	###	###	0.5
2011-Jul-12 Tue	###	###	7.53	7.55			34.9	34.9	###
2011-Jul-11 Mon	7.71	7.73	###	###	308,689	1,193,082	###	###	0.0
2011-Jul-08 Fri	7.8	7.82	7.76	7.79			###	###	###
2011-Jul-07 Thu	7.74	7.78	7.74	7.78			###	###	0.6
2011-Jul-06 Wed	###	7.75	###	7.74	63,353	###	73.6	73.6	0.6
2011-Jul-05 Tue	7.7	7.8	###	7.8	86,944	339,081	81.4	81.4	0.6
2011-Jul-04 Mon	7.87	7.87	###	7.8			###	###	0.6
2011-Jul-01 Fri	7.74	7.83	###	7.83			73.4	73.4	###
2011-Jun-30 Thu	###	7.76	###	7.75	27,985	108,581	###	###	###
2011-Jun-29 Wed	7.79	7.84	###	7.84	136,878	###	72.8	72.8	0.6
2011-Jun-28 Tue	###	7.79	###	7.79			###	###	###
2011-Jun-27 Mon	7.78	7.79	7.72	7.78			81.6	81.6	0.6
2011-Jun-24 Fri	7.79	7.85	7.76	7.8			69.4	69.4	0.6
2011-Jun-23 Thu	7.78	7.84	7.78	7.8	68,345	533,774	###	###	0.6
2011-Jun-22 Wed	7.85	7.88	7.7	7.88	80,959	630,670	69.7	69.7	0.6
2011-Jun-21 Tue	7.8	7.84	7.8	7.8			71.0	71.0	0.6
2011-Jun-20 Mon	7.82	7.82	7.77	7.82	94,683	738,053	###	###	0.6
2011-Jun-17 Fri	###	###	7.77	7.8	91,987	###	###	###	0.6
2011-Jun-16 Thu	7.8	###	7.8	###	58,225	227,077	###	###	0.0
2011-Jun-15 Wed	###	###	7.86	###			75.7	75.7	0.0
2011-Jun-14 Tue	7.8	###	7.77	###	51,850	###	###	###	0.0
2011-Jun-10 Fri	7.86	7.88	7.78	7.79	65,170	510,281	###	###	###
2011-Jun-09 Thu	7.85	8	7.8	8	93,776	###	###	###	###
2011-Jun-08 Wed	7.85	7.85	7.78	7.85	149,281	###	###	###	###
2011-Jun-07 Tue	7.8	###	7.71	###			89.6	89.6	0.0
2011-Jun-06 Mon	7.89	7.89	7.73	7.74	119,673	934,646	23.2	23.2	0.6
2011-Jun-03 Fri	7.8	###	7.78	###	96,845	376,727	###	###	0.0
2011-Jun-02 Thu	###	###	7.82	7.85	44,152	###	31.9	31.9	###
2011-Jun-01 Wed	###	###	###	###			75.4	75.4	0.0
2011-May-31 Tue	###	8	###	###			###	###	0.0
2011-May-30 Mon	7.88	###	7.87	###	35,070	###	78.7	78.7	0.0
2011-May-27 Fri	7.87	###	7.86	7.88			62.4	62.4	0.6
2011-May-26 Thu	7.86	7.86	7.8	7.85			24.4	24.4	###
2011-May-25 Wed	7.78	7.84	7.78	7.79	103,386	807,444	82.8	82.8	###
2011-May-24 Tue	7.84	7.87	7.8	7.81			32.4	32.4	0.6
2011-May-23 Mon	7.85	###	7.82	7.84			###	###	0.6
2011-May-20 Fri	7.78	###	7.78	###	114,541	###	83.9	83.9	0.0
2011-May-19 Thu	7.85	###	7.8	###			###	###	0.0
2011-May-18 Wed	7.78	7.82	7.76	7.79	54,529	424,780	###	###	###
2011-May-17 Tue	7.76	7.81	7.73	7.81			###	###	0.6
2011-May-16 Mon	7.75	7.79	7.73	7.78	44,346	344,124	###	###	0.6
2011-May-13 Fri	7.8	7.85	7.78	7.85	39,641	###	###	###	###
2011-May-12 Thu	7.8	7.84	7.77	7.78			38.0	38.0	0.6
2011-May-11 Wed	7.8	7.85	7.8	7.81	82,420	###	68.6	68.6	0.6
2011-May-10 Tue	7.78	7.84	7.74	7.8	110,857	863,576	###	###	0.6
2011-May-09 Mon	7.79	7.85	7.77	7.78			31.6	31.6	0.6
2011-May-06 Fri	7.7	7.8	7.7	7.78			###	###	0.6
2011-May-05 Thu	7.75	7.78	###	7.7	195,274	###	20.9	20.9	0.6
2011-May-04 Wed	7.8	###	7.8	7.8			###	###	0.6
2011-May-03 Tue	7.83	7.88	7.8	7.86	229,240	1,797,241	###	###	###
2011-May-02 Mon	###	###	7.81	7.89	98,686	###	41.4	41.4	###
2011-Apr-29 Fri	7.88	8	7.84	8	75,574	598,546	###	###	###
2011-Apr-28 Thu	###	8	7.88	7.88			###	###	0.6
2011-Apr-27 Wed	###	###	###	###			###	###	0.0
2011-Apr-21 Thu	7.86	8	7.86	###			###	###	0.0
2011-Apr-20 Wed	7.8	7.87	7.8	7.84			###	###	0.6
2011-Apr-19 Tue	7.8	7.81	7.75	7.78			###	###	0.6
2011-Apr-18 Mon	7.88	7.88	7.81	7.82			###	###	0.6
2011-Apr-15 Fri	7.83	7.88	7.83	7.87	714,070	###	75.9	75.9	0.6
2011-Apr-14 Thu	7.88	###	7.81	###			###	###	0.0
2011-Apr-13 Wed	###	###	7.81	###			65.5	65.5	0.0
2011-Apr-12 Tue	###	8	7.8	8	128,029	1,011,429	###	###	###
2011-Apr-11 Mon	8	###	###	###	116,086	0	27.8	27.8	0.0
2011-Apr-08 Fri	###	###	###	###	86,878	0	###	###	0.0
2011-Apr-07 Thu	###	###	###	###	83,053	0	###	###	0.0
2011-Apr-06 Wed	###	###	###	###	55,342	0	###	###	0.0
2011-Apr-05 Tue	###	###	###	###	77,952	0	###	###	0.0
2011-Apr-04 Mon	###	###	###	###	57,885	0	###	###	0.0
2011-Apr-01 Fri	###	###	###	###	222,372	0	28.7	28.7	0.0
2011-Mar-31 Thu	8	###	###	###	159,286	0	###	###	0.0
2011-Mar-30 Wed	8	###	###	###	51,653	0	###	###	0.0
2011-Mar-29 Tue	###	###	###	###			###	###	0.0
2011-Mar-28 Mon	###	###	8	###			38.7	38.7	0.0
2011-Mar-25 Fri	###	###	###	###			28.5	28.5	0.0
2011-Mar-24 Thu	###	###	###	###			70.8	70.8	0.0
2011-Mar-23 Wed	###	###	7.87	###			35.8	35.8	0.0
2011-Mar-22 Tue	###	###	7.89	###			32.7	32.7	0.0
2011-Mar-21 Mon	7.79	###	7.78	###	381,980	###	80.2	80.2	0.0
2011-Mar-18 Fri	7.76	###	7.7	###			###	###	0.0
2011-Mar-17 Thu	###	7.75	7.52	7.71			70.6	70.6	###
2011-Mar-16 Wed	7.8	7.8	7.7	7.7			11.4	11.4	0.6
2011-Mar-15 Tue	###	###	7.74	7.81	271,370	###	###	###	0.6
2011-Mar-14 Mon	###	###	###	###	126,158	0	80.2	80.2	0.0
2011-Mar-11 Fri	###	###	###	###			###	###	0.0
2011-Mar-10 Thu	###	8.21	###	###	55,073	226,074	###	###	0.0
2011-Mar-09 Wed	8.2	8.2	###	###	42,482	174,176	47.9	47.9	0.0
2011-Mar-08 Tue	###	8.2	###	8.2	85,473	###	###	###	0.6
2011-Mar-07 Mon	###	###	###	###	163,079	0	37.7	37.7	0.0
2011-Mar-04 Fri	###	8.22	###	###	62,184	255,576	###	###	0.0
2011-Mar-03 Thu	###	###	###	###	58,572	0	###	###	0.0
2011-Mar-02 Wed	###	###	8	###			###	###	0.0
2011-Mar-01 Tue	###	8.23	###	###	84,423	###	72.3	72.3	0.0
2011-Feb-28 Mon	###	###	###	###	94,528	0	###	###	0.0
2011-Feb-25 Fri	8	###	8	###	100,128	###	###	###	0.0
2011-Feb-24 Thu	8	###	8	###	489,249	###	###	###	0.0
2011-Feb-23 Wed	###	###	###	###			26.2	26.2	0.0
2011-Feb-22 Tue	8.2	8.21	###	###	100,324	###	###	###	0.0
2011-Feb-21 Mon	8.2	8.22	###	8.2	62,081	255,152	77.2	77.2	0.6
2011-Feb-18 Fri	8.24	8.24	###	###	30,329	124,955	###	###	0.0
2011-Feb-17 Thu	###	8.25	###	8.25			78.1	78.1	###
2011-Feb-16 Wed	###	###	###	###			69.1	69.1	0.0
2011-Feb-15 Tue	###	###	###	###			71.6	71.6	0.0
2011-Feb-14 Mon	###	###	###	###	744,450	0	74.4	74.4	0.0
2011-Feb-11 Fri	###	###	###	###			###	###	0.0
2011-Feb-10 Thu	###	###	###	###	136,889	0	71.6	71.6	0.0
2011-Feb-09 Wed	###	8.2	###	###			38.2	38.2	0.0
2011-Feb-08 Tue	###	###	###	###			75.3	75.3	0.0
2011-Feb-07 Mon	###	###	###	###			77.7	77.7	0.0
2011-Feb-04 Fri	###	###	###	###	215,878	0	71.7	71.7	0.0
2011-Feb-03 Thu	###	###	###	###			###	###	0.0
2011-Feb-02 Wed	###	###	###	###			70.9	70.9	0.0
2011-Feb-01 Tue	7.85	###	7.85	7.88	124,052	###	###	###	0.6
2011-Jan-31 Mon	7.84	7.89	7.8	7.8			###	###	0.6
2011-Jan-28 Fri	7.89	###	7.88	7.89	104,052	###	80.6	80.6	###
2011-Jan-27 Thu	###	###	7.88	7.89	94,523	372,420	35.4	35.4	###
2011-Jan-25 Tue	7.85	7.89	7.81	7.88	73,159	###	71.0	71.0	0.6
2011-Jan-24 Mon	7.84	7.84	7.78	7.84	49,389	385,728	###	###	0.6
2011-Jan-21 Fri	7.83	7.87	7.77	7.79			41.4	41.4	###
2011-Jan-20 Thu	###	###	7.85	7.87	99,177	###	###	###	0.6
2011-Jan-19 Wed	###	###	7.88	###			62.4	62.4	0.0
2011-Jan-18 Tue	7.87	###	7.87	###			###	###	0.0
2011-Jan-17 Mon	7.87	7.89	7.83	7.84			###	###	0.6
2011-Jan-14 Fri	7.85	###	7.81	7.83	55,571	###	###	###	###
2011-Jan-13 Thu	7.81	7.86	7.8	7.86			###	###	###
2011-Jan-12 Wed	7.74	7.76	7.73	7.73	78,625	608,950	29.7	29.7	0.6
2011-Jan-11 Tue	7.73	7.81	###	7.73			###	###	0.6
2011-Jan-10 Mon	7.73	7.74	###	7.74	134,626	###	68.8	68.8	0.6
2011-Jan-07 Fri	7.74	7.79	###	7.79			78.0	78.0	###
2011-Jan-06 Thu	7.76	7.76	###	7.71			30.4	30.4	###
2011-Jan-05 Wed	7.7	7.8	###	7.8			###	###	0.6
2011-Jan-04 Tue	###	###	7.72	7.75			###	###	###
2010-Dec-31 Fri	7.89	###	7.86	###			77.0	77.0	0.0
2010-Dec-30 Thu	###	###	7.89	7.89			28.5	28.5	###
2010-Dec-29 Wed	###	###	7.82	7.88			21.4	21.4	0.6
2010-Dec-24 Fri	###	###	7.85	###			74.5	74.5	0.0
2010-Dec-23 Thu	7.84	###	7.82	7.89			###	###	###
2010-Dec-22 Wed	7.89	7.89	7.79	7.83	72,376	567,427	###	###	###
2010-Dec-21 Tue	7.83	7.85	7.75	7.81	85,445	666,471	###	###	0.6
2010-Dec-20 Mon	7.87	7.87	7.77	7.8	60,647	474,259	###	###	0.6
2010-Dec-17 Fri	###	###	7.75	###	90,554	###	###	###	0.0
2010-Dec-16 Thu	###	###	7.87	###			63.8	63.8	0.0
2010-Dec-15 Wed	7.88	###	7.83	###			69.9	69.9	0.0
2010-Dec-14 Tue	7.85	7.85	7.8	7.81	59,170	###	###	###	0.6
2010-Dec-13 Mon	7.83	###	7.83	###			79.4	79.4	0.0
2010-Dec-10 Fri	7.86	###	7.86	###			###	###	0.0
2010-Dec-09 Thu	7.83	###	7.82	7.87			###	###	0.6
2010-Dec-08 Wed	7.76	7.83	7.73	7.83	89,474	###	###	###	###
2010-Dec-07 Tue	7.78	7.81	7.76	7.8	162,045	1,261,520	###	###	0.6
2010-Dec-06 Mon	7.76	7.79	7.75	7.78	167,570	###	###	###	0.6
2010-Dec-03 Fri	7.8	7.83	7.78	7.81	149,171	1,164,279	72.1	72.1	0.6
2010-Dec-02 Thu	7.72	7.78	7.7	7.78			###	###	0.6
2010-Dec-01 Wed	7.79	7.79	###	###	146,681	571,322	###	###	0.0
2010-Nov-30 Tue	7.75	7.78	7.72	7.78	74,674	578,723	74.3	74.3	0.6
2010-Nov-29 Mon	7.7	7.79	7.7	7.79			###	###	###
2010-Nov-26 Fri	7.72	7.77	7.71	7.75	122,345	946,950	71.6	71.6	###
2010-Nov-25 Thu	7.73	7.77	7.73	7.76	62,620	###	###	###	0.6
2010-Nov-24 Wed	###	7.72	###	7.7			62.7	62.7	0.6
2010-Nov-23 Tue	7.79	7.79	7.71	7.72			38.8	38.8	###
2010-Nov-22 Mon	7.72	7.77	###	7.76	108,788	422,641	###	###	0.6
2010-Nov-19 Fri	###	###	###	###	43,981	0	###	###	0.0
2010-Nov-18 Thu	###	###	7.54	###	40,885	###	29.5	29.5	0.0
2010-Nov-17 Wed	###	###	7.48	###			###	###	0.0
2010-Nov-16 Tue	7.7	7.7	###	7.7			73.4	73.4	0.6
2010-Nov-15 Mon	7.72	7.79	###	7.79	577,272	2,248,474	77.6	77.6	###
2010-Nov-12 Fri	7.73	7.76	7.71	7.71	60,458	467,642	###	###	###
2010-Nov-11 Thu	7.77	7.82	7.75	7.78	86,552	###	###	###	0.6
2010-Nov-10 Wed	7.76	7.87	7.76	7.77			###	###	0.6
2010-Nov-09 Tue	7.7	7.8	7.7	7.77	137,771	1,067,725	###	###	0.6
2010-Nov-08 Mon	8	8	7.75	7.75	199,172	1,568,479	###	###	###
2010-Nov-05 Fri	###	###	###	###	182,628	0	65.9	65.9	0.0
2010-Nov-04 Thu	###	8	###	###			68.1	68.1	0.0
2010-Nov-03 Wed	###	8	###	###	104,449	###	###	###	0.0
2010-Nov-02 Tue	###	###	###	###			###	###	0.0
2010-Nov-01 Mon	###	###	###	###	76,353	0	###	###	0.0
2010-Oct-29 Fri	###	###	7.86	###	257,988	###	###	###	0.0
2010-Oct-28 Thu	###	###	7.89	###			71.8	71.8	0.0
2010-Oct-27 Wed	###	###	7.8	7.89			38.0	38.0	###
2010-Oct-26 Tue	###	###	###	###			###	###	0.0
2010-Oct-25 Mon	###	###	###	###			66.5	66.5	0.0
2010-Oct-22 Fri	###	###	7.88	###	37,329	147,076	###	###	0.0
2010-Oct-21 Thu	###	###	###	###			32.4	32.4	0.0
2010-Oct-20 Wed	8	###	###	###			###	###	0.0
2010-Oct-19 Tue	###	###	###	8	62,956	0	###	###	###
2010-Oct-18 Mon	###	###	###	###	177,188	0	###	###	0.0
2010-Oct-15 Fri	###	###	###	###	47,720	0	###	###	0.0
2010-Oct-14 Thu	###	###	###	###	450,255	0	###	###	0.0
2010-Oct-13 Wed	###	###	7.89	###			###	###	0.0
2010-Oct-12 Tue	8	8	7.87	7.87	69,455	551,125	32.0	32.0	0.6
2010-Oct-11 Mon	###	###	###	###	68,651	0	67.3	67.3	0.0
2010-Oct-08 Fri	###	###	###	###			###	###	0.0
2010-Oct-07 Thu	###	###	###	8	75,251	0	###	###	###
2010-Oct-06 Wed	8	###	8	###	53,283	###	76.1	76.1	0.0
2010-Oct-05 Tue	8	###	###	###	67,785	0	###	###	0.0
2010-Oct-04 Mon	###	###	###	8	39,444	0	###	###	###
2010-Oct-01 Fri	###	###	###	###	64,482	0	###	###	0.0
2010-Sep-30 Thu	###	8	###	8	90,544	362,176	###	###	###
2010-Sep-29 Wed	###	###	###	###	119,682	0	38.5	38.5	0.0
2010-Sep-28 Tue	###	###	###	###			29.0	29.0	0.0
2010-Sep-27 Mon	###	###	###	###			31.6	31.6	0.0
2010-Sep-24 Fri	###	###	###	###			###	###	0.0
2010-Sep-23 Thu	###	###	###	###			###	###	0.0
2010-Sep-22 Wed	8.25	8.25	###	###	144,349	###	###	###	0.0
2010-Sep-21 Tue	###	8.25	###	8.22			77.6	77.6	0.6
2010-Sep-20 Mon	###	8.2	###	8.2	61,286	251,272	74.3	74.3	0.6
2010-Sep-17 Fri	8.25	8.25	###	###			###	###	0.0
2010-Sep-16 Thu	8.29	###	###	###			79.5	79.5	0.0
2010-Sep-15 Wed	8.26	###	8.25	8.25			28.9	28.9	###
2010-Sep-14 Tue	###	###	8.21	8.21	657,083	2,697,325	18.7	18.7	###
2010-Sep-13 Mon	8.28	###	8.24	8.24			###	###	0.6
2010-Sep-10 Fri	###	###	8.26	8.28	34,956	###	###	###	###
2010-Sep-09 Thu	###	###	8.26	8.26			###	###	0.6
2010-Sep-08 Wed	###	###	###	###	60,229	0	###	###	0.0
2010-Sep-07 Tue	8.4	8.4	8.28	8.28			22.6	22.6	###
2010-Sep-06 Mon	###	###	8.29	###	108,825	451,079	64.0	64.0	0.0
2010-Sep-03 Fri	8.26	###	8.26	###			###	###	0.0
2010-Sep-02 Thu	8.26	###	8.25	###	86,841	###	###	###	0.0
2010-Sep-01 Wed	###	8.2	###	###	119,321	###	60.7	60.7	0.0
2010-Aug-31 Tue	###	###	###	###			###	###	0.0
2010-Aug-30 Mon	###	###	###	###			###	###	0.0
2010-Aug-27 Fri	8	###	###	###	55,180	0	74.2	74.2	0.0
2010-Aug-26 Thu	8	###	###	8	49,244	0	67.5	67.5	###
2010-Aug-25 Wed	###	###	###	###			###	###	0.0
2010-Aug-24 Tue	8	###	###	###	47,120	0	###	###	0.0
2010-Aug-23 Mon	8	###	###	8	36,574	0	72.8	72.8	###
2010-Aug-20 Fri	###	###	###	###			75.7	75.7	0.0
2010-Aug-19 Thu	###	###	###	###	42,656	0	27.6	27.6	0.0
2010-Aug-18 Wed	###	###	###	###			###	###	0.0
2010-Aug-17 Tue	###	8	###	###	82,640	###	###	###	0.0
2010-Aug-16 Mon	###	###	7.87	###			24.3	24.3	0.0
2010-Aug-13 Fri	7.88	###	7.85	###			79.5	79.5	0.0
2010-Aug-12 Thu	###	###	7.84	###			70.9	70.9	0.0
2010-Aug-11 Wed	###	8	###	###	79,275	###	###	###	0.0
2010-Aug-10 Tue	###	###	###	###	184,529	0	###	###	0.0
2010-Aug-09 Mon	###	###	###	###			63.3	63.3	0.0
2010-Aug-06 Fri	8	###	###	###			26.2	26.2	0.0
2010-Aug-05 Thu	8	###	8	###	52,983	###	68.6	68.6	0.0
2010-Aug-04 Wed	###	###	###	###	103,979	0	###	###	0.0
2010-Aug-03 Tue	8	8	###	###	65,284	###	###	###	0.0
2010-Aug-02 Mon	###	###	7.8	###			###	###	0.0
2010-Jul-30 Fri	8	8	7.78	7.83	98,545	777,520	14.3	14.3	###
2010-Jul-29 Thu	###	###	7.86	###			###	###	0.0
2010-Jul-28 Wed	8	###	###	###	47,345	0	71.2	71.2	0.0
2010-Jul-27 Tue	8	###	###	###	52,723	0	###	###	0.0
2010-Jul-26 Mon	###	###	###	###	109,621	0	###	###	0.0
2010-Jul-23 Fri	###	###	###	###			65.6	65.6	0.0
2010-Jul-22 Thu	###	###	7.85	###			###	###	0.0
2010-Jul-21 Wed	###	###	###	###	85,289	0	###	###	0.0
2010-Jul-20 Tue	###	8	7.87	8	62,947	499,484	67.8	67.8	###
2010-Jul-19 Mon	7.8	###	7.8	###	35,129	###	###	###	0.0
2010-Jul-16 Fri	###	###	###	###			30.2	30.2	0.0
2010-Jul-15 Thu	###	###	###	8			###	###	###
2010-Jul-14 Wed	8	###	###	###	32,986	0	###	###	0.0
2010-Jul-13 Tue	###	8	###	###	41,356	165,424	###	###	0.0
2010-Jul-12 Mon	###	###	###	###			27.8	27.8	0.0
2010-Jul-09 Fri	###	###	7.84	###	44,821	###	66.5	66.5	0.0
2010-Jul-08 Thu	7.85	7.85	7.77	7.84			30.6	30.6	0.6
2010-Jul-07 Wed	7.84	7.84	###	7.79	56,642	###	###	###	###
2010-Jul-06 Tue	7.77	7.77	###	7.7			20.9	20.9	0.6
2010-Jul-05 Mon	7.76	7.89	###	7.8			77.5	77.5	0.6
2010-Jul-02 Fri	7.77	7.83	###	7.8	93,671	366,721	72.7	72.7	0.6
2010-Jul-01 Thu	7.82	###	7.75	###			###	###	0.0
2010-Jun-30 Wed	7.8	7.85	###	7.84			###	###	0.6
2010-Jun-29 Tue	###	###	7.83	###			###	###	0.0
2010-Jun-28 Mon	###	###	7.8	7.84	83,357	###	22.4	22.4	0.6
2010-Jun-25 Fri	###	###	7.85	7.86			25.6	25.6	###
2010-Jun-24 Thu	###	###	###	###			19.9	19.9	0.0
2010-Jun-23 Wed	###	8.23	###	###	81,181	334,059	###	###	0.0
2010-Jun-22 Tue	###	###	###	###	172,158	0	85.6	85.6	0.0
2010-Jun-21 Mon	###	8.25	###	8.25			74.8	74.8	###
2010-Jun-18 Fri	8.2	8.2	###	###			27.1	27.1	0.0
2010-Jun-17 Thu	###	8.26	###	###	90,822	###	###	###	0.0
2010-Jun-16 Wed	###	###	###	###			21.6	21.6	0.0
2010-Jun-15 Tue	###	###	###	###			81.5	81.5	0.0
2010-Jun-11 Fri	###	8.2	###	###	75,328	308,844	###	###	0.0
2010-Jun-10 Thu	###	###	###	###			###	###	0.0
2010-Jun-09 Wed	7.82	8	7.77	8	87,770	###	###	###	###
2010-Jun-08 Tue	7.79	7.84	7.75	7.75	84,154	655,980	###	###	###
2010-Jun-07 Mon	7.8	7.83	7.76	7.79			39.7	39.7	###
2010-Jun-04 Fri	###	###	7.83	###			77.8	77.8	0.0
2010-Jun-03 Thu	###	###	###	###			68.0	68.0	0.0
2010-Jun-02 Wed	###	7.88	###	7.87	64,483	###	88.7	88.7	0.6
2010-Jun-01 Tue	7.89	###	7.72	7.72			19.7	19.7	###
2010-May-31 Mon	7.85	###	7.83	7.88			72.1	72.1	0.6
2010-May-28 Fri	7.72	###	7.7	###	81,659	314,387	###	###	0.0
2010-May-27 Thu	7.49	###	7.46	7.58	80,786	###	69.3	69.3	###
2010-May-26 Wed	7.7	7.7	7.45	7.45			###	###	0.5
2010-May-25 Tue	###	###	7.5	7.5	178,521	669,453	###	###	0.5
2010-May-24 Mon	7.54	###	7.53	###	79,252	298,383	###	###	0.0
2010-May-21 Fri	7.5	7.52	###	7.48			###	###	0.5
2010-May-20 Thu	7.73	7.75	###	7.75	1,186,886	4,599,183	###	###	###
2010-May-19 Wed	7.84	7.84	7.72	7.74	174,456	###	39.6	39.6	0.6
2010-May-18 Tue	7.88	###	7.75	7.84	123,923	###	###	###	0.6
2010-May-17 Mon	###	###	7.8	7.81			26.8	26.8	0.6
2010-May-14 Fri	###	###	8	###			###	###	0.0
2010-May-13 Thu	###	###	###	###			###	###	0.0
2010-May-12 Wed	###	###	###	###	121,624	0	73.8	73.8	0.0
2010-May-11 Tue	###	8.22	###	###	206,987	###	38.7	38.7	0.0
2010-May-10 Mon	###	###	###	###	194,453	0	60.5	60.5	0.0
2010-May-07 Fri	###	###	7.81	###			###	###	0.0
2010-May-06 Thu	###	###	###	###			42.9	42.9	0.0
2010-May-05 Wed	8.29	8.29	###	###			###	###	0.0
2010-May-04 Tue	8.45	8.48	###	###	177,381	###	###	###	0.0
2010-May-03 Mon	8.24	###	8.24	###			###	###	0.0
2010-Apr-30 Fri	8.25	8.27	###	8.26			74.2	74.2	0.6
2010-Apr-29 Thu	###	###	###	###	87,442	0	###	###	0.0
2010-Apr-28 Wed	###	###	###	###	194,172	0	31.8	31.8	0.0
2010-Apr-27 Tue	8.24	8.28	###	8.22			38.6	38.6	0.6
2010-Apr-23 Fri	###	8.23	###	8.21	92,042	378,752	###	###	###
2010-Apr-22 Thu	###	###	###	###			###	###	0.0
2010-Apr-21 Wed	###	###	###	###			65.7	65.7	0.0
2010-Apr-20 Tue	###	###	###	###	70,787	0	###	###	0.0
2010-Apr-19 Mon	###	###	###	8	144,579	0	33.1	33.1	###
2010-Apr-16 Fri	8.25	8.25	###	###			28.2	28.2	0.0
2010-Apr-15 Thu	###	8.27	###	8.27			###	###	###
2010-Apr-14 Wed	###	###	###	###	80,679	0	###	###	0.0
2010-Apr-13 Tue	###	###	###	###			41.7	41.7	0.0
2010-Apr-12 Mon	###	###	###	###			75.1	75.1	0.0
2010-Apr-09 Fri	###	###	###	###			70.3	70.3	0.0
2010-Apr-08 Thu	###	###	###	###	81,683	0	69.0	69.0	0.0
2010-Apr-07 Wed	###	###	###	8			###	###	###
2010-Apr-06 Tue	###	###	###	###			###	###	0.0
2010-Apr-01 Thu	###	###	###	###	85,328	0	24.2	24.2	0.0
2010-Mar-31 Wed	###	###	8	###			###	###	0.0
2010-Mar-30 Tue	8.25	###	8.23	###	82,277	###	75.6	75.6	0.0
2010-Mar-29 Mon	8.2	8.26	8.2	8.24			###	###	0.6
2010-Mar-26 Fri	###	8.2	###	###			###	###	0.0
2010-Mar-25 Thu	###	8.22	###	###	112,973	###	31.9	31.9	0.0
2010-Mar-24 Wed	8.25	8.28	###	###			###	###	0.0
2010-Mar-23 Tue	8.22	8.28	###	8.2			###	###	0.6
2010-Mar-22 Mon	###	8.22	###	8.21	23,025	###	75.5	75.5	###
2010-Mar-19 Fri	###	8.24	###	8.21			69.6	69.6	###
2010-Mar-18 Thu	###	8.25	###	8.25	131,449	542,227	82.3	82.3	###
2010-Mar-17 Wed	###	###	###	###	196,571	0	###	###	0.0
2010-Mar-16 Tue	###	###	###	###	120,251	0	34.5	34.5	0.0
2010-Mar-15 Mon	8.2	8.2	###	###	80,456	###	###	###	0.0
2010-Mar-12 Fri	8.22	8.25	###	###	146,177	602,980	###	###	0.0
2010-Mar-11 Thu	8.26	8.26	###	8.22			###	###	0.6
2010-Mar-10 Wed	8.4	8.4	###	###			13.1	13.1	0.0
2010-Mar-09 Tue	8.44	8.44	###	8.4	121,344	512,071	###	###	###
2010-Mar-08 Mon	8.4	8.45	###	###	84,656	357,671	30.0	30.0	0.0
2010-Mar-05 Fri	###	###	###	###	103,944	0	67.2	67.2	0.0
2010-Mar-04 Thu	8.28	###	8.24	###			80.6	80.6	0.0
2010-Mar-03 Wed	###	###	8.26	8.27			25.3	25.3	###
2010-Mar-02 Tue	8.25	###	8.25	###	58,672	242,022	###	###	0.0
2010-Mar-01 Mon	8.22	8.25	###	8.23			68.7	68.7	0.6
2010-Feb-26 Fri	###	8.2	###	###	55,573	227,849	###	###	0.0
2010-Feb-25 Thu	8.21	8.25	###	###	55,672	229,647	###	###	0.0
2010-Feb-24 Wed	###	8.23	###	###	66,340	272,989	81.0	81.0	0.0
2010-Feb-23 Tue	###	###	###	###	69,456	0	###	###	0.0
2010-Feb-22 Mon	###	8.2	###	###			28.6	28.6	0.0
2010-Feb-19 Fri	8.26	8.27	###	8	335,572	###	17.8	17.8	###
2010-Feb-18 Thu	###	###	###	###			###	###	0.0
2010-Feb-17 Wed	###	###	8	###	53,459	###	29.9	29.9	0.0
2010-Feb-16 Tue	###	###	###	###	34,381	0	###	###	0.0
2010-Feb-15 Mon	###	###	###	###	40,381	0	26.1	26.1	0.0
2010-Feb-12 Fri	8.26	8.26	###	###			###	###	0.0
2010-Feb-11 Thu	###	8.27	###	8.21			###	###	###
2010-Feb-10 Wed	8.2	###	###	###			38.8	38.8	0.0
2010-Feb-09 Tue	###	###	###	###			80.1	80.1	0.0
2010-Feb-08 Mon	8.25	###	###	###	110,681	0	22.7	22.7	0.0
2010-Feb-05 Fri	###	###	###	###			###	###	0.0
2010-Feb-04 Thu	8.27	###	8.25	###	71,377	###	###	###	0.0
2010-Feb-03 Wed	8.28	###	###	###			72.4	72.4	0.0
2010-Feb-02 Tue	###	8.26	###	8.2	72,181	###	###	###	0.6
2010-Feb-01 Mon	###	###	###	###	298,253	0	51.8	51.8	0.0
2010-Jan-29 Fri	###	###	###	###	107,676	0	###	###	0.0
2010-Jan-28 Thu	###	8.22	###	###			###	###	0.0
2010-Jan-27 Wed	###	###	7.89	###	83,725	###	50.1	50.1	0.0
2010-Jan-25 Mon	7.89	###	7.89	###	63,926	252,188	###	###	0.0
2010-Jan-22 Fri	###	###	###	###			65.5	65.5	0.0
2010-Jan-21 Thu	8.23	###	###	###			###	###	0.0
2010-Jan-20 Wed	8.29	8.29	8.23	8.28			###	###	###
2010-Jan-19 Tue	###	###	###	8.2			31.6	31.6	0.6
2010-Jan-18 Mon	###	###	###	###			74.7	74.7	0.0
2010-Jan-15 Fri	###	###	8.24	###	84,729	349,083	28.9	28.9	0.0
2010-Jan-14 Thu	###	###	###	###			###	###	0.0
2010-Jan-13 Wed	8.27	###	8.27	###			72.8	72.8	0.0
2010-Jan-12 Tue	8.48	8.48	8.25	8.27	119,275	###	###	###	###
2010-Jan-11 Mon	8.48	8.48	###	8.4			###	###	###
2010-Jan-08 Fri	8.48	8.53	8.43	8.44	246,727	2,092,244	###	###	0.6
2010-Jan-07 Thu	8.54	8.54	8.43	8.45			25.7	25.7	###
2010-Jan-06 Wed	8.54	8.54	8.41	8.42			###	###	###
2010-Jan-05 Tue	###	8.48	###	8.48	74,576	###	###	###	0.6
2010-Jan-04 Mon	###	###	8.26	8.29			29.3	29.3	0.6
2009-Dec-31 Thu	8.25	###	8.25	8.28	42,541	175,481	66.8	66.8	###
2009-Dec-30 Wed	8.27	###	8.21	8.23	33,771	138,629	###	###	0.6
2009-Dec-29 Tue	8.23	8.25	8.2	8.25			61.4	61.4	###
2009-Dec-24 Thu	###	###	###	###	94,886	0	24.1	24.1	0.0
2009-Dec-23 Wed	###	###	###	###			66.3	66.3	0.0
2009-Dec-22 Tue	###	###	###	###			79.5	79.5	0.0
2009-Dec-21 Mon	###	###	###	###			###	###	0.0
2009-Dec-18 Fri	###	###	7.85	###	117,944	###	###	###	0.0
2009-Dec-17 Thu	###	###	7.8	###			###	###	0.0
2009-Dec-16 Wed	###	###	7.85	###	109,672	###	###	###	0.0
2009-Dec-15 Tue	###	###	###	###			33.6	33.6	0.0
2009-Dec-14 Mon	7.89	###	7.83	###			77.8	77.8	0.0
2009-Dec-11 Fri	7.84	7.89	7.78	7.89			###	###	###
2009-Dec-10 Thu	7.88	7.88	7.78	7.81	63,383	496,288	###	###	0.6
2009-Dec-09 Wed	7.79	7.88	7.7	7.86	168,189	###	77.5	77.5	###
2009-Dec-08 Tue	7.78	7.83	7.76	7.78			###	###	0.6
2009-Dec-07 Mon	###	###	7.7	7.75			24.8	24.8	###
2009-Dec-04 Fri	7.86	7.89	7.76	7.77			###	###	0.6
2009-Dec-03 Thu	###	###	7.85	###	98,855	###	30.0	30.0	0.0
2009-Dec-02 Wed	###	###	###	###	128,470	0	###	###	0.0
2009-Dec-01 Tue	###	###	###	###			###	###	0.0
2009-Nov-30 Mon	###	8.2	###	###			###	###	0.0
2009-Nov-27 Fri	###	###	7.76	7.81			33.5	33.5	0.6
2009-Nov-26 Thu	###	###	###	###			###	###	0.0
2009-Nov-25 Wed	###	###	###	8.2			78.8	78.8	0.6
2009-Nov-24 Tue	8.2	###	###	###			###	###	0.0
2009-Nov-23 Mon	8.24	8.25	###	8.2			###	###	0.6
2009-Nov-20 Fri	###	###	###	8.22			24.9	24.9	0.6
2009-Nov-19 Thu	###	###	###	###	60,183	0	###	###	0.0
2009-Nov-18 Wed	8.25	###	8.25	###	171,750	###	80.5	80.5	0.0
2009-Nov-17 Tue	###	###	8.22	8.27			###	###	###
2009-Nov-16 Mon	8.27	###	8.2	8.25			29.9	29.9	###
2009-Nov-13 Fri	###	###	###	8.25	100,427	0	###	###	###
2009-Nov-12 Thu	8.4	8.44	8.28	###			31.4	31.4	0.0
2009-Nov-11 Wed	###	###	###	###	91,779	0	87.2	87.2	0.0
2009-Nov-10 Tue	###	8.24	###	8			###	###	###
2009-Nov-09 Mon	###	###	###	###	151,943	0	###	###	0.0
2009-Nov-06 Fri	7.84	###	7.79	###			###	###	0.0
2009-Nov-05 Thu	8	8	7.71	7.79	304,184	###	###	###	###
2009-Nov-04 Wed	###	###	7.77	7.85	164,171	###	20.5	20.5	###
2009-Nov-03 Tue	###	###	###	###			34.0	34.0	0.0
2009-Nov-02 Mon	7.85	###	7.77	###			78.4	78.4	0.0
2009-Oct-30 Fri	###	###	8	###	354,745	1,418,980	###	###	0.0
2009-Oct-29 Thu	###	###	7.74	7.76			###	###	0.6
2009-Oct-28 Wed	8.2	###	###	###			###	###	0.0
2009-Oct-27 Tue	8.4	8.4	###	###	394,857	###	###	###	0.0
2009-Oct-26 Mon	###	8.88	8.5	8.52			###	###	0.6
2009-Oct-23 Fri	8.75	8.86	###	###			###	###	0.0
2009-Oct-22 Thu	8.8	8.85	###	###			###	###	0.0
2009-Oct-21 Wed	8.85	8.85	8.77	8.85	150,551	1,326,354	67.4	67.4	0.6
2009-Oct-20 Tue	8.71	8.88	###	8.88	220,745	###	###	###	0.6
2009-Oct-19 Mon	8.72	8.73	8.56	8.73			###	###	###
2009-Oct-16 Fri	8.73	8.75	###	8.71	85,481	373,979	###	###	0.6
2009-Oct-15 Thu	8.79	8.83	8.7	8.7	108,745	953,149	31.8	31.8	###
2009-Oct-14 Wed	###	8.7	###	###	115,223	501,220	###	###	0.0
2009-Oct-13 Tue	###	###	8.53	###	104,156	444,225	###	###	0.0
2009-Oct-12 Mon	8.74	8.74	8.51	8.52	87,744	###	18.2	18.2	0.6
2009-Oct-09 Fri	8.82	8.84	###	###			22.4	22.4	0.0
2009-Oct-07 Wed	8.57	8.76	8.57	8.75	373,653	###	78.3	78.3	0.6
2009-Oct-06 Tue	8.59	8.7	###	8.41	118,158	513,987	23.1	23.1	###
2009-Oct-05 Mon	8.54	8.59	8.45	8.59	71,076	###	75.4	75.4	###
2009-Oct-02 Fri	8.54	8.57	8.43	8.5			38.2	38.2	0.6
2009-Oct-01 Thu	8.82	###	###	###	220,787	0	24.2	24.2	0.0
2009-Sep-30 Wed	8.87	###	8.77	8.81	128,783	###	31.5	31.5	###
2009-Sep-29 Tue	8.84	###	8.8	###			77.0	77.0	0.0
2009-Sep-28 Mon	###	8.75	8.55	8.72	99,874	###	###	###	0.6
2009-Sep-25 Fri	###	###	8.53	###	189,474	###	68.7	68.7	0.0
2009-Sep-24 Thu	###	8.79	###	8.75	179,080	787,056	###	###	0.6
2009-Sep-23 Wed	8.79	8.79	###	8.7	176,856	777,282	###	###	###
2009-Sep-22 Tue	8.8	8.84	###	8.72			32.5	32.5	0.6
2009-Sep-21 Mon	###	###	8.72	8.84			35.0	35.0	###
2009-Sep-18 Fri	8.78	8.87	###	8.87	188,327	###	###	###	###
2009-Sep-17 Thu	###	8.88	###	8.79	282,675	1,255,077	70.5	70.5	0.6
2009-Sep-16 Wed	###	###	8.5	###			###	###	0.0
2009-Sep-15 Tue	8.45	8.54	###	8.49			72.0	72.0	###
2009-Sep-14 Mon	8.5	8.55	###	8.42			38.3	38.3	###
2009-Sep-11 Fri	8.4	8.48	###	###	503,284	2,133,924	32.5	32.5	0.0
2009-Sep-10 Thu	###	###	8.27	###			###	###	0.0
2009-Sep-09 Wed	8.28	###	###	###	185,028	0	27.0	27.0	0.0
2009-Sep-08 Tue	###	###	###	8.24	217,129	0	###	###	0.6
2009-Sep-07 Mon	###	###	###	8.26			29.2	29.2	0.6
2009-Sep-04 Fri	###	###	###	###			###	###	0.0
2009-Sep-03 Thu	###	###	###	###			14.8	14.8	0.0
2009-Sep-02 Wed	###	###	###	###	196,954	0	###	###	0.0
2009-Sep-01 Tue	###	8.21	###	###			###	###	0.0
2009-Aug-31 Mon	###	###	###	8.2			###	###	0.6
2009-Aug-28 Fri	8.43	8.5	8.22	8.23	347,976	2,909,079	###	###	0.6
2009-Aug-27 Thu	###	###	###	###	519,545	0	###	###	0.0
2009-Aug-26 Wed	7.85	###	7.85	###	256,485	###	82.8	82.8	0.0
2009-Aug-25 Tue	7.88	7.88	7.71	7.76			###	###	0.6
2009-Aug-24 Mon	###	7.84	7.56	7.78			76.0	76.0	0.6
2009-Aug-21 Fri	###	###	7.26	7.43			25.1	25.1	###
2009-Aug-20 Thu	7.79	7.79	7.48	7.55	109,842	838,643	###	###	###
2009-Aug-19 Wed	7.71	7.74	###	###			###	###	0.0
2009-Aug-18 Tue	7.49	###	7.49	###	142,322	###	###	###	0.0
2009-Aug-17 Mon	###	7.79	###	###	156,054	###	73.6	73.6	0.0
2009-Aug-14 Fri	7.85	7.89	###	###			17.0	17.0	0.0
2009-Aug-13 Thu	7.85	7.88	7.71	7.8	163,344	###	24.3	24.3	0.6
2009-Aug-12 Wed	7.8	7.86	###	7.74	153,082	###	27.5	27.5	0.6
2009-Aug-11 Tue	###	7.75	7.58	7.75			79.4	79.4	###
2009-Aug-10 Mon	7.52	###	7.52	###	200,980	755,684	###	###	0.0
2009-Aug-07 Fri	7.4	7.48	###	###	436,256	###	35.7	35.7	0.0
2009-Aug-06 Thu	7.25	7.47	7.23	###	136,720	###	###	###	0.0
2009-Aug-05 Wed	###	7.48	7.23	7.23	161,777	###	39.6	39.6	###
2009-Aug-04 Tue	7.23	###	###	7.23			###	###	###
2009-Aug-03 Mon	###	###	###	###			###	###	0.0
2009-Jul-31 Fri	###	7.23	###	###	107,086	###	###	###	0.0
2009-Jul-30 Thu	###	###	###	###	84,483	0	22.8	22.8	0.0
2009-Jul-29 Wed	###	###	###	###	211,874	0	###	###	0.0
2009-Jul-28 Tue	###	###	7	###			###	###	0.0
2009-Jul-27 Mon	###	###	7	###			30.5	30.5	0.0
2009-Jul-24 Fri	###	###	7	###			###	###	0.0
2009-Jul-23 Thu	###	7.25	###	###	72,324	262,174	###	###	0.0
2009-Jul-22 Wed	7.2	7.2	7	###	88,957	###	###	###	0.0
2009-Jul-21 Tue	7.21	7.21	7	###	72,247	###	34.4	34.4	0.0
2009-Jul-20 Mon	###	###	###	###			###	###	0.0
2009-Jul-17 Fri	###	7.2	###	###			19.6	19.6	0.0
2009-Jul-16 Thu	###	###	###	###	58,283	0	###	###	0.0
2009-Jul-15 Wed	7	###	###	###	71,987	0	###	###	0.0
2009-Jul-14 Tue	6.8	###	6.8	###	30,675	###	75.1	75.1	0.0
2009-Jul-13 Mon	6.72	6.75	###	6.71			42.1	42.1	###
2009-Jul-10 Fri	6.77	6.78	6.7	6.76			###	###	0.5
2009-Jul-09 Thu	6.73	6.77	###	6.77			70.9	70.9	###
2009-Jul-08 Wed	6.52	6.73	6.51	6.73			###	###	###
2009-Jul-07 Tue	6.8	###	###	###			26.3	26.3	0.0
2009-Jul-06 Mon	6.72	6.85	6.71	6.83	28,929	###	###	###	0.5
2009-Jul-03 Fri	6.8	6.87	6.75	6.83			68.4	68.4	0.5
2009-Jul-02 Thu	6.75	###	6.72	###			###	###	0.0
2009-Jul-01 Wed	6.85	6.85	6.75	6.75	50,649	###	20.8	20.8	0.5
2009-Jun-30 Tue	###	###	6.88	6.88	118,224	###	20.6	20.6	###
2009-Jun-29 Mon	6.87	###	6.82	6.82			39.0	39.0	0.5
2009-Jun-26 Fri	###	###	6.8	###	138,786	471,872	###	###	0.0
2009-Jun-25 Thu	6.79	###	6.79	6.87	102,375	###	74.4	74.4	###
2009-Jun-24 Wed	###	6.87	6.49	6.8	124,155	829,355	###	###	0.5
2009-Jun-23 Tue	6.56	###	6.51	###			###	###	0.0
2009-Jun-22 Mon	6.73	6.89	6.54	6.76	188,929	1,268,658	79.2	79.2	0.5
2009-Jun-19 Fri	###	###	6.71	6.82			10.8	10.8	0.5

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

Server processing from 2026-04-26 16:07:53 thru 2026-04-26 16:08:00 for 0 hrs 0 min 7 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000