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 24-Apr-20 02:54:48 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

(SMX) SECURITY MATTERS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for SMX    Limits Next Section


Company Details for (SMX) SECURITY MATTERS LIMITED

Listing Code SMX
Listing Name SECURITY MATTERS LIMITED
GICS Sector Software & Services
ISIN Name SMS MANAGEMENT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SMX2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SMX .. Tuesday 28th February 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.085 3 0.0
MAX 8.22 43,476,482 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SMX) SECURITY MATTERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Apr-07 Fri ### 1.655 ### ### 98,486 ### ### ### 0.0
2017-Apr-06 Thu ### 1.655 ### ### 28.6 28.6 0.0
2017-Apr-05 Wed ### ### ### ### ### ### 0.0
2017-Apr-04 Tue ### ### ### ### 238,040 0 78.2 78.2 0.0
2017-Apr-03 Mon 1.655 1.655 ### 1.655 125,473 103,828 ### ### 0.1
2017-Mar-31 Fri 1.627 1.655 1.625 1.655 82.3 82.3 0.1
2017-Mar-30 Thu ### ### ### ### 67,624 0 ### ### 0.0
2017-Mar-29 Wed ### ### 1.56 ### 64.2 64.2 0.0
2017-Mar-28 Tue 1.59 ### 1.59 ### 111,958 ### ### ### 0.0
2017-Mar-27 Mon ### ### 1.59 ### 83,641 ### 31.8 31.8 0.0
2017-Mar-24 Fri 1.58 ### 1.58 ### ### ### 0.0
2017-Mar-23 Thu 1.625 ### ### ### 38,182 0 ### ### 0.0
2017-Mar-22 Wed ### 1.655 1.625 1.625 592,984 ### 30.8 30.8 ###
2017-Mar-21 Tue ### ### ### ### 20.1 20.1 0.0
2017-Mar-20 Mon ### 1.655 ### ### 926,655 ### ### ### 0.0
2017-Mar-17 Fri ### ### ### ### 79.1 79.1 0.0
2017-Mar-16 Thu ### ### ### ### 130,459 0 ### ### 0.0
2017-Mar-15 Wed ### 1.655 ### 1.645 28.3 28.3 0.1
2017-Mar-14 Tue ### 1.655 ### ### 181,688 150,346 ### ### 0.0
2017-Mar-13 Mon 1.645 ### ### 1.645 75.8 75.8 0.1
2017-Mar-10 Fri 1.625 1.655 1.625 ### 443,580 727,471 77.5 77.5 0.0
2017-Mar-09 Thu ### ### ### ### 362,885 0 ### ### 0.0
2017-Mar-08 Wed 1.625 ### ### 1.625 474,959 0 ### ### ###
2017-Mar-07 Tue ### 1.625 ### 1.625 78,850 ### ### ### ###
2017-Mar-06 Mon ### ### ### ### 71.1 71.1 0.0
2017-Mar-03 Fri 1.575 ### 1.575 ### ### ### 0.0
2017-Mar-02 Thu 1.55 1.58 1.55 1.57 171,778 ### ### ### 0.1
2017-Mar-01 Wed 1.545 1.55 1.53 1.545 ### ### ###
2017-Feb-28 Tue 1.55 1.58 1.525 1.56 367,757 570,942 79.3 79.3 ###
2017-Feb-27 Mon ### ### 1.5 1.55 ### ### ###
2017-Feb-24 Fri 1.4 1.4 1.4 1.4 0 ###
2017-Feb-23 Thu ### 1.45 ### 1.4 148,050 ### 96.9 96.9 ###
2017-Feb-22 Wed 1.27 ### ### 1.28 ### ### ###
2017-Feb-21 Tue 1.257 1.28 1.255 1.27 ### ### ###
2017-Feb-20 Mon 1.25 1.26 1.245 1.255 77.7 77.7 ###
2017-Feb-17 Fri 1.275 1.275 1.245 1.245 15.2 15.2 0.1
2017-Feb-16 Thu 1.25 1.28 1.23 1.275 31,320 ### ### ### ###
2017-Feb-15 Wed 1.24 1.285 ### 1.255 294,543 189,243 81.3 81.3 ###
2017-Feb-14 Tue 1.27 1.29 ### 1.24 156,374 ### 15.2 15.2 0.1
2017-Feb-13 Mon ### 1.325 1.26 1.275 20,058 25,924 ### ### ###
2017-Feb-10 Fri ### 1.325 1.29 ### 90,129 117,843 ### ### 0.0
2017-Feb-09 Thu ### ### ### ### 41,241 0 ### ### 0.0
2017-Feb-08 Wed ### ### ### ### 28,470 0 11.9 11.9 0.0
2017-Feb-07 Tue ### ### ### ### 22,747 0 ### ### 0.0
2017-Feb-06 Mon ### ### ### ### 79.2 79.2 0.0
2017-Feb-03 Fri ### 1.4 ### ### 33.6 33.6 0.0
2017-Feb-02 Thu ### ### ### ### 77.8 77.8 0.0
2017-Feb-01 Wed ### ### 1.375 1.375 62,821 43,189 23.6 23.6 0.1
2017-Jan-31 Tue 1.4 1.4 ### ### 62,075 43,452 32.3 32.3 0.0
2017-Jan-30 Mon 1.41 ### ### ### 18.3 18.3 0.0
2017-Jan-27 Fri 1.42 1.425 1.4 1.41 ### ### ###
2017-Jan-25 Wed 1.4 1.43 ### 1.42 125,545 ### ### ### ###
2017-Jan-24 Tue 1.41 1.43 ### ### 106,056 ### ### ### 0.0
2017-Jan-23 Mon ### 1.44 ### ### 126,359 90,978 91.4 91.4 0.0
2017-Jan-20 Fri ### ### 1.375 ### ### ### 0.0
2017-Jan-19 Thu ### ### ### 1.375 18,353 0 76.6 76.6 0.1
2017-Jan-18 Wed ### 1.385 ### 1.385 77.0 77.0 0.1
2017-Jan-17 Tue ### ### ### 1.355 24,859 0 ### ### ###
2017-Jan-16 Mon ### 1.385 1.355 1.385 83,380 ### ### ### 0.1
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu ### ### 1.355 1.375 22,672 ### ### ### 0.1
2017-Jan-11 Wed ### ### ### ### ### ### 0.0
2017-Jan-10 Tue ### ### 1.325 ### ### ### 0.0
2017-Jan-09 Mon ### ### ### ### 39,927 0 80.7 80.7 0.0
2017-Jan-06 Fri ### ### ### ### 54,745 0 ### ### 0.0
2017-Jan-05 Thu ### 1.4 ### ### 19,278 ### ### ### 0.0
2017-Jan-04 Wed 1.385 1.4 ### ### 101,979 71,385 ### ### 0.0
2017-Jan-03 Tue ### 1.4 ### 1.4 104,340 ### ### ### ###
2016-Dec-30 Fri ### 1.355 ### ### 49,552 33,571 ### ### 0.0
2016-Dec-29 Thu ### ### 1.325 1.345 138,740 ### 67.4 67.4 ###
2016-Dec-28 Wed ### ### ### ### 60,080 0 62.5 62.5 0.0
2016-Dec-23 Fri ### ### ### ### 109,626 0 28.7 28.7 0.0
2016-Dec-22 Thu 1.325 ### ### ### ### ### 0.0
2016-Dec-21 Wed 1.26 ### 1.26 ### 91.0 91.0 0.0
2016-Dec-20 Tue 1.28 1.28 1.25 ### 94,088 119,021 22.0 22.0 0.0
2016-Dec-19 Mon 1.27 1.285 1.255 1.27 ### ### ###
2016-Dec-16 Fri 1.25 ### 1.24 1.26 ### ### ###
2016-Dec-15 Thu 1.21 ### ### ### 111,023 0 89.6 89.6 0.0
2016-Dec-14 Wed 1.22 ### 1.21 1.22 1,009,553 610,779 67.1 67.1 0.1
2016-Dec-13 Tue ### ### ### 1.225 78,021 0 ### ### 0.1
2016-Dec-12 Mon ### 1.2 ### ### 116,781 ### ### ### 0.0
2016-Dec-09 Fri ### ### ### ### 13.2 13.2 0.0
2016-Dec-08 Thu 1.145 ### 1.145 1.185 49,682 28,442 89.8 89.8 0.1
2016-Dec-07 Wed ### ### ### ### ### ### 0.0
2016-Dec-06 Tue ### ### 1.125 1.125 174,677 98,255 ### ### ###
2016-Dec-05 Mon ### 1.145 ### ### 42.7 42.7 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### 1.185 ### ### 139,644 ### 15.9 15.9 0.0
2016-Nov-30 Wed ### ### ### ### 72.1 72.1 0.0
2016-Nov-29 Tue 1.145 ### ### ### 35.1 35.1 0.0
2016-Nov-28 Mon ### 1.2 ### 1.145 428,176 ### ### ### ###
2016-Nov-25 Fri ### 1.22 1.175 ### 68.1 68.1 0.0
2016-Nov-24 Thu ### ### ### ### 49,040 0 ### ### 0.0
2016-Nov-23 Wed 1.2 1.22 1.175 1.185 ### ### 0.1
2016-Nov-22 Tue 1.28 1.28 ### 1.2 ### ### 0.1
2016-Nov-21 Mon ### ### 1.275 1.28 ### ### ###
2016-Nov-18 Fri ### ### 1.26 ### 113,359 ### ### ### 0.0
2016-Nov-17 Thu ### 1.325 1.28 ### 531,723 ### 20.4 20.4 0.0
2016-Nov-16 Wed ### ### ### ### 409,842 0 18.0 18.0 0.0
2016-Nov-15 Tue ### ### ### 1.355 ### ### ###
2016-Nov-14 Mon 1.4 ### 1.372 1.385 31.6 31.6 0.1
2016-Nov-11 Fri 1.585 ### ### ### 82.1 82.1 0.0
2016-Nov-10 Thu 1.46 1.585 1.46 1.56 ### ### ###
2016-Nov-09 Wed 1.48 1.5 1.46 1.49 40,088 ### 89.2 89.2 ###
2016-Nov-08 Tue 1.5 1.51 1.47 ### ### ### 0.0
2016-Nov-07 Mon 1.46 1.51 1.46 1.5 87.0 87.0 0.1
2016-Nov-04 Fri 1.52 1.52 1.455 1.455 195,185 ### ### ### ###
2016-Nov-03 Thu 1.55 1.55 ### ### 38,626 ### ### ### 0.0
2016-Nov-02 Wed 1.51 1.59 1.48 1.56 169,426 ### ### ### ###
2016-Nov-01 Tue 1.52 1.53 ### ### 50,429 38,578 ### ### 0.0
2016-Oct-31 Mon ### ### 1.525 1.525 14,150 10,789 27.4 27.4 0.1
2016-Oct-28 Fri 1.555 1.57 1.52 1.52 18.7 18.7 0.1
2016-Oct-27 Thu ### ### ### 1.555 16.4 16.4 ###
2016-Oct-26 Wed ### ### 1.59 ### 40.9 40.9 0.0
2016-Oct-25 Tue ### ### ### ### 105,685 0 ### ### 0.0
2016-Oct-24 Mon ### ### ### ### ### ### 0.0
2016-Oct-21 Fri ### ### ### ### ### ### 0.0
2016-Oct-20 Thu 1.59 ### 1.59 ### ### ### 0.0
2016-Oct-19 Wed ### ### 1.59 1.59 580,041 ### 28.0 28.0 ###
2016-Oct-18 Tue 1.58 ### 1.56 1.59 76.1 76.1 ###
2016-Oct-17 Mon ### ### 1.56 1.57 354,456 276,475 ### ### 0.1
2016-Oct-14 Fri ### ### 1.56 1.56 ### ### ###
2016-Oct-13 Thu 1.585 ### ### ### 211,776 0 ### ### 0.0
2016-Oct-12 Wed ### 1.625 1.59 ### 447,428 719,240 ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 286,322 0 ### ### 0.0
2016-Oct-10 Mon ### 1.685 1.59 ### ### ### 0.0
2016-Oct-07 Fri ### 1.625 1.585 1.59 31.5 31.5 ###
2016-Oct-06 Thu ### 1.625 ### ### 298,342 ### 26.8 26.8 0.0
2016-Oct-05 Wed ### 1.672 ### ### 22.3 22.3 0.0
2016-Oct-04 Tue 1.71 1.71 ### ### 460,656 ### 8.9 8.9 0.0
2016-Oct-03 Mon 1.76 1.76 1.7 ### 73,324 126,850 ### ### 0.0
2016-Sep-30 Fri 1.645 1.76 1.645 1.76 ### ### 0.1
2016-Sep-29 Thu 1.575 ### 1.56 ### ### ### 0.0
2016-Sep-28 Wed 1.59 ### 1.575 1.575 140,626 110,742 ### ### 0.1
2016-Sep-27 Tue ### ### 1.59 ### ### ### 0.0
2016-Sep-26 Mon ### ### ### 1.625 447,343 0 81.6 81.6 ###
2016-Sep-23 Fri 1.59 ### 1.59 ### 124,887 99,285 ### ### 0.0
2016-Sep-22 Thu ### ### 1.58 ### ### ### 0.0
2016-Sep-21 Wed 1.58 1.7 1.58 ### 85.4 85.4 0.0
2016-Sep-20 Tue ### 1.655 1.58 1.59 217,046 351,071 ### ### ###
2016-Sep-19 Mon 1.7 1.755 ### ### 55,175 ### 5.3 5.3 0.0
2016-Sep-16 Fri ### 1.79 ### ### 905,477 ### ### ### 0.0
2016-Sep-15 Thu 1.58 ### 1.53 1.56 487,654 373,055 ### ### ###
2016-Sep-14 Wed ### ### 1.58 1.59 246,979 ### 17.7 17.7 ###
2016-Sep-13 Tue ### ### ### ### 322,726 0 12.6 12.6 0.0
2016-Sep-12 Mon ### 1.71 ### ### 134,849 ### 24.1 24.1 0.0
2016-Sep-09 Fri 1.725 1.76 ### ### 208,551 183,524 23.1 23.1 0.0
2016-Sep-08 Thu 1.73 1.74 ### 1.7 236,382 205,652 ### ### ###
2016-Sep-07 Wed ### ### ### 1.745 55,750 0 ### ### 0.1
2016-Sep-06 Tue ### 1.83 ### ### 82.4 82.4 0.0
2016-Sep-05 Mon 1.75 1.75 ### ### 387,981 339,483 14.0 14.0 0.0
2016-Sep-02 Fri 1.785 ### 1.71 1.72 267,284 228,527 ### ### 0.1
2016-Sep-01 Thu 1.78 ### 1.775 ### 135,325 ### 85.9 85.9 0.0
2016-Aug-31 Wed ### ### ### 1.78 ### ### 0.1
2016-Aug-30 Tue 1.85 1.87 1.76 1.77 ### ### ###
2016-Aug-29 Mon ### ### 1.85 1.855 138,659 128,259 19.1 19.1 0.1
2016-Aug-26 Fri ### ### ### ### 94.2 94.2 0.0
2016-Aug-25 Thu 1.825 1.88 ### 1.84 403,023 378,841 ### ### ###
2016-Aug-24 Wed ### ### ### 1.83 877,889 0 22.9 22.9 ###
2016-Aug-23 Tue ### ### 1.82 1.86 ### ### 0.1
2016-Aug-22 Mon ### 2.41 2.2 2.2 607,524 1,400,342 5.8 5.8 0.2
2016-Aug-19 Fri 2.46 2.46 ### ### 290,249 ### ### ### 0.0
2016-Aug-18 Thu ### 2.47 ### 2.42 ### ### 0.2
2016-Aug-17 Wed 2.25 ### 2.21 ### 94.5 94.5 0.0
2016-Aug-16 Tue ### 2.23 ### 2.21 201,083 ### ### ### 0.2
2016-Aug-15 Mon ### ### ### ### 612,354 0 ### ### 0.0
2016-Aug-12 Fri ### 2.23 ### ### ### ### 0.0
2016-Aug-11 Thu 2.24 2.27 ### 2.21 ### ### 0.2
2016-Aug-10 Wed 2.23 2.28 2.21 2.24 182,087 408,785 ### ### ###
2016-Aug-09 Tue 2.23 2.25 2.21 2.23 ### ### ###
2016-Aug-08 Mon 2.2 ### ### 2.23 83.7 83.7 ###
2016-Aug-05 Fri ### ### ### ### 92.0 92.0 0.0
2016-Aug-04 Thu ### ### ### ### 292,457 0 95.6 95.6 0.0
2016-Aug-03 Wed ### ### ### ### 37.2 37.2 0.0
2016-Aug-02 Tue ### ### ### ### 90.5 90.5 0.0
2016-Aug-01 Mon 1.86 ### 1.85 ### 85.1 85.1 0.0
2016-Jul-29 Fri ### 1.942 1.8 1.85 7.8 7.8 0.1
2016-Jul-28 Thu ### 2 ### ### 201,988 201,988 77.1 77.1 0.0
2016-Jul-27 Wed 1.945 2 ### ### 135,947 135,947 38.1 38.1 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon ### ### ### ### 21.2 21.2 0.0
2016-Jul-22 Fri ### ### 2 ### 32.8 32.8 0.0
2016-Jul-21 Thu ### ### 2 ### ### ### 0.0
2016-Jul-20 Wed ### 2.24 ### ### 78.4 78.4 0.0
2016-Jul-19 Tue 1.89 ### 1.88 ### ### ### 0.0
2016-Jul-18 Mon 1.88 ### 1.855 1.88 205,459 ### 64.6 64.6 0.1
2016-Jul-15 Fri 1.78 ### 1.78 ### 900,350 ### 95.8 95.8 0.0
2016-Jul-14 Thu 1.76 1.79 ### 1.77 ### ### ###
2016-Jul-13 Wed 1.8 1.85 1.745 1.79 27.1 27.1 0.1
2016-Jul-12 Tue ### ### 1.625 1.79 97.3 97.3 0.1
2016-Jul-11 Mon 1.59 ### 1.58 ### 227,952 180,082 87.7 87.7 0.0
2016-Jul-08 Fri ### 1.625 1.59 1.625 17,855 ### ### ### ###
2016-Jul-07 Thu ### 1.625 1.58 ### ### ### 0.0
2016-Jul-06 Wed ### ### 1.585 ### ### ### 0.0
2016-Jul-05 Tue ### ### ### ### ### ### 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri ### ### ### ### ### ### 0.0
2016-Jun-30 Thu ### 1.655 ### ### 64.8 64.8 0.0
2016-Jun-29 Wed ### ### ### ### 21.8 21.8 0.0
2016-Jun-28 Tue 1.645 1.645 ### ### ### ### 0.0
2016-Jun-27 Mon ### 1.645 ### ### ### ### 0.0
2016-Jun-24 Fri ### ### ### ### 221,927 0 50.4 50.4 0.0
2016-May-26 Thu ### ### ### ### 219,585 0 74.9 74.9 0.0
2016-May-25 Wed ### ### ### ### 175,185 0 19.7 19.7 0.0
2016-May-24 Tue ### ### ### ### 82.5 82.5 0.0
2016-May-23 Mon ### 1.645 ### ### 50,754 41,745 ### ### 0.0
2016-May-20 Fri ### ### ### ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 47,727 0 33.3 33.3 0.0
2016-May-18 Wed ### ### ### ### 137,040 0 ### ### 0.0
2016-May-17 Tue 1.625 ### ### ### 33.0 33.0 0.0
2016-May-16 Mon ### ### ### ### 94,926 0 11.9 11.9 0.0
2016-May-13 Fri ### ### ### ### 86.7 86.7 0.0
2016-May-12 Thu ### ### ### 1.625 69.7 69.7 ###
2016-May-11 Wed ### ### ### ### 66,780 0 75.8 75.8 0.0
2016-May-10 Tue ### ### 1.58 ### 346,987 ### ### ### 0.0
2016-May-09 Mon ### ### ### ### ### ### 0.0
2016-May-06 Fri 1.55 ### 1.52 ### 482,673 ### 94.3 94.3 0.0
2016-May-05 Thu 1.56 1.56 1.52 ### 20.7 20.7 0.0
2016-May-04 Wed 1.54 1.585 ### 1.56 82.7 82.7 ###
2016-May-03 Tue ### ### 1.455 1.56 2,020,541 1,469,943 ### ### ###
2016-May-02 Mon ### ### 1.83 1.84 ### ### ###
2016-Apr-29 Fri 1.71 ### 1.71 1.89 95.7 95.7 ###
2016-Apr-28 Thu 1.7 ### 1.675 1.7 288,182 241,352 ### ### ###
2016-Apr-27 Wed ### ### 1.655 ### 81.2 81.2 0.0
2016-Apr-26 Tue ### ### 1.645 ### 81.7 81.7 0.0
2016-Apr-22 Fri 1.655 1.677 1.625 ### 375,245 619,529 34.9 34.9 0.0
2016-Apr-21 Thu ### 1.7 ### ### 466,151 396,228 ### ### 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue 1.775 1.785 1.685 1.7 11.1 11.1 ###
2016-Apr-18 Mon 1.78 ### 1.755 1.77 ### ### ###
2016-Apr-15 Fri 1.79 ### 1.785 1.785 354,254 316,171 ### ### 0.1
2016-Apr-14 Thu 1.82 1.83 1.79 1.81 ### ### ###
2016-Apr-13 Wed ### ### ### ### 125,358 0 ### ### 0.0
2016-Apr-12 Tue 1.83 1.845 1.79 1.8 181,283 329,481 21.1 21.1 0.1
2016-Apr-11 Mon 1.86 1.86 ### ### 108,526 100,929 ### ### 0.0
2016-Apr-08 Fri ### 1.885 1.845 1.85 ### ### 0.1
2016-Apr-07 Thu ### ### 1.84 ### 70.7 70.7 0.0
2016-Apr-06 Wed 1.825 ### 1.825 ### 117,583 ### 92.2 92.2 0.0
2016-Apr-05 Tue ### ### 1.82 1.82 55,147 50,183 ### ### ###
2016-Apr-04 Mon 1.85 ### 1.825 1.85 216,420 197,483 68.6 68.6 0.1
2016-Apr-01 Fri 1.86 1.86 1.8 1.8 10.3 10.3 0.1
2016-Mar-31 Thu 1.845 1.89 1.82 1.85 67.8 67.8 0.1
2016-Mar-30 Wed 1.81 ### 1.785 1.82 77.4 77.4 ###
2016-Mar-29 Tue ### ### 1.79 1.79 191,954 ### 7.7 7.7 0.1
2016-Mar-24 Thu 1.885 ### 1.81 1.82 141,346 ### ### ### ###
2016-Mar-23 Wed 1.855 ### 1.855 ### ### ### 0.0
2016-Mar-22 Tue 1.825 1.89 1.825 1.885 399,385 741,857 ### ### 0.1
2016-Mar-21 Mon ### ### 1.79 1.825 343,751 307,657 10.6 10.6 ###
2016-Mar-18 Fri ### 1.925 ### 1.87 244,984 ### ### ### ###
2016-Mar-17 Thu ### 1.945 ### ### 148,976 144,879 ### ### 0.0
2016-Mar-16 Wed 2 ### ### ### 305,586 0 17.8 17.8 0.0
2016-Mar-15 Tue 2 2 1.925 1.925 371,676 ### 0.1
2016-Mar-14 Mon 2.025 ### 1.975 ### 172,278 170,124 ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 375,351 0 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon ### 2.145 ### ### 222,074 238,174 31.6 31.6 0.0
2016-Mar-04 Fri ### ### ### ### 166,085 0 21.4 21.4 0.0
2016-Mar-03 Thu 2 ### 1.975 ### ### ### 0.0
2016-Mar-02 Wed ### ### 1.89 ### ### ### 0.0
2016-Mar-01 Tue ### ### 1.89 ### 184,146 ### 7.8 7.8 0.0
2016-Feb-29 Mon ### ### 1.89 ### 28.3 28.3 0.0
2016-Feb-26 Fri 1.985 2 ### ### ### ### 0.0
2016-Feb-25 Thu ### ### ### 1.985 123,270 0 ### ### ###
2016-Feb-24 Wed ### ### ### 2 212,446 0 ### ### 0.1
2016-Feb-23 Tue ### ### ### ### ### ### 0.0
2016-Feb-22 Mon 2.25 2.25 ### ### ### ### 0.0
2016-Feb-19 Fri 2.43 2.43 ### 2.2 531,543 645,824 3.2 3.2 0.2
2016-Feb-18 Thu 2.45 ### 2.45 2.5 ### ### 0.2
2016-Feb-17 Wed ### 2.42 ### ### 94.2 94.2 0.0
2016-Feb-16 Tue 2.23 ### ### ### 205,746 0 13.3 13.3 0.0
2016-Feb-15 Mon ### ### 2.22 2.23 ### ### ###
2016-Feb-12 Fri ### ### 2.275 ### 242,745 276,122 ### ### 0.0
2016-Feb-11 Thu ### 2.43 ### ### 64.4 64.4 0.0
2016-Feb-10 Wed ### ### ### ### 85.2 85.2 0.0
2016-Feb-09 Tue ### ### ### ### 73,787 0 ### ### 0.0
2016-Feb-08 Mon ### 2.41 2.355 ### 90,081 ### 26.6 26.6 0.0
2016-Feb-05 Fri ### 2.43 ### 2.41 109,526 133,074 ### ### 0.2
2016-Feb-04 Thu 2.42 2.45 ### ### 217,725 ### ### ### 0.0
2016-Feb-03 Wed ### 2.45 ### 2.4 ### ### ###
2016-Feb-02 Tue 2.41 2.41 2.29 ### 1,075,181 2,526,675 ### ### 0.0
2016-Feb-01 Mon 2.45 2.51 2.4 2.4 151,787 ### 19.5 19.5 ###
2016-Jan-29 Fri 2.55 2.55 ### 2.41 ### ### 0.2
2016-Jan-28 Thu 2.51 2.57 2.5 2.54 75,682 191,853 78.9 78.9 ###
2016-Jan-27 Wed 2.55 2.58 2.52 2.55 75.6 75.6 0.2
2016-Jan-25 Mon 2.57 ### 2.53 2.57 289,686 366,452 ### ### ###
2016-Jan-22 Fri 2.59 ### 2.52 2.57 ### ### ###
2016-Jan-21 Thu 2.54 2.59 2.53 2.57 42,644 ### ### ### ###
2016-Jan-20 Wed ### ### 2.51 2.54 ### ### ###
2016-Jan-19 Tue ### ### ### ### ### ### 0.0
2016-Jan-18 Mon 2.56 ### 2.52 ### ### ### 0.0
2016-Jan-15 Fri 2.7 2.7 ### ### 515,654 ### ### ### 0.0
2016-Jan-14 Thu 2.71 2.71 ### ### 25.4 25.4 0.0
2016-Jan-13 Wed 2.82 2.86 2.71 2.74 ### ### 0.2
2016-Jan-12 Tue 2.8 2.85 2.78 2.8 77.2 77.2 0.2
2016-Jan-11 Mon 2.89 ### 2.8 2.81 152,255 213,157 14.2 14.2 ###
2016-Jan-08 Fri ### ### 2.86 ### 85,258 ### ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 129,571 0 ### ### 0.0
2016-Jan-06 Wed ### ### 2.89 ### 62,320 90,052 41.9 41.9 0.0
2016-Jan-05 Tue ### ### 2.87 ### 170,127 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 3 247,688 0 ### ### 0.2
2015-Dec-31 Thu ### ### ### 3 15,356 0 ### ### 0.2
2015-Dec-30 Wed ### ### ### ### ### ### 0.0
2015-Dec-29 Tue ### ### 3 3 107,942 ### 14.7 14.7 0.2
2015-Dec-24 Thu ### ### ### ### 82,728 0 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### ### 173,428 0 81.0 81.0 0.0
2015-Dec-22 Tue ### ### ### ### 76,583 0 ### ### 0.0
2015-Dec-21 Mon ### ### ### ### 90.1 90.1 0.0
2015-Dec-18 Fri ### ### ### ### ### ### 0.0
2015-Dec-17 Thu ### ### ### 3 ### ### 0.2
2015-Dec-16 Wed 2.87 ### 2.86 ### 118,721 169,771 92.3 92.3 0.0
2015-Dec-15 Tue 2.89 ### 2.85 2.88 184,747 ### 35.0 35.0 0.2
2015-Dec-14 Mon ### ### 2.87 ### 26.3 26.3 0.0
2015-Dec-11 Fri ### ### ### ### 19.7 19.7 0.0
2015-Dec-10 Thu ### ### 3 ### 18.5 18.5 0.0
2015-Dec-09 Wed ### ### ### ### 79.8 79.8 0.0
2015-Dec-08 Tue ### ### ### ### 75.5 75.5 0.0
2015-Dec-07 Mon ### ### ### ### ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 81.6 81.6 0.0
2015-Dec-03 Thu ### ### ### ### 350,783 0 ### ### 0.0
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 68.4 68.4 0.0
2015-Nov-30 Mon ### ### ### ### 336,442 0 74.3 74.3 0.0
2015-Nov-27 Fri ### ### ### ### 255,327 0 ### ### 0.0
2015-Nov-26 Thu 3.2 3.24 ### ### ### ### 0.0
2015-Nov-25 Wed 3.25 3.26 ### 3.23 ### ### ###
2015-Nov-24 Tue ### ### ### 3.23 ### ### ###
2015-Nov-23 Mon 3.27 ### 3.25 3.26 241,952 393,172 30.0 30.0 0.2
2015-Nov-20 Fri 3.29 3.29 3.24 3.25 147,048 ### 21.3 21.3 0.2
2015-Nov-19 Thu ### ### 3.2 3.25 ### ### 0.2
2015-Nov-18 Wed ### 3.4 3.29 ### 768,526 ### ### ### 0.0
2015-Nov-17 Tue 3.4 ### ### 3.41 1,558,788 0 ### ### ###
2015-Nov-16 Mon 4.5 4.51 4.41 4.46 79,575 ### 23.2 23.2 0.3
2015-Nov-13 Fri 4.55 4.585 4.44 4.57 244,272 1,102,277 76.9 76.9 ###
2015-Nov-12 Thu 4.53 4.55 4.44 4.47 272,688 ### 21.3 21.3 ###
2015-Nov-11 Wed 4.55 ### 4.5 ### 81.6 81.6 0.0
2015-Nov-10 Tue ### 4.71 4.55 ### 31.8 31.8 0.0
2015-Nov-09 Mon 4.85 4.85 ### 4.74 137,623 ### 17.7 17.7 0.3
2015-Nov-06 Fri ### ### 4.84 4.88 ### ### 0.3
2015-Nov-05 Thu 4.85 ### 4.82 ### 84.4 84.4 0.0
2015-Nov-04 Wed 4.81 4.88 4.81 4.83 268,928 1,302,956 ### ### 0.3
2015-Nov-03 Tue 4.83 ### 4.83 4.89 22,285 ### 82.2 82.2 ###
2015-Nov-02 Mon ### ### 4.82 4.82 ### ### 0.3
2015-Oct-30 Fri ### ### 4.88 ### 133,772 ### ### ### 0.0
2015-Oct-29 Thu 4.88 ### 4.86 ### 152,229 ### 87.1 87.1 0.0
2015-Oct-28 Wed ### ### 4.82 4.83 19.7 19.7 0.3
2015-Oct-27 Tue ### ### 4.89 ### 171,388 419,043 24.2 24.2 0.0
2015-Oct-26 Mon 4.85 5 4.85 ### 87.3 87.3 0.0
2015-Oct-23 Fri 4.81 ### 4.8 4.85 73.3 73.3 ###
2015-Oct-22 Thu ### 4.8 ### 4.75 79.4 79.4 ###
2015-Oct-21 Wed 4.77 4.8 ### 4.7 315,779 ### 15.5 15.5 0.3
2015-Oct-20 Tue ### 4.76 4.57 4.73 ### ### 0.3
2015-Oct-19 Mon 4.88 4.88 ### ### 7.8 7.8 0.0
2015-Oct-16 Fri ### ### 4.86 4.88 210,545 511,624 ### ### 0.3
2015-Oct-15 Thu ### ### 4.86 ### 299,781 ### 64.6 64.6 0.0
2015-Oct-14 Wed ### ### 4.74 ### 611,583 1,449,451 ### ### 0.0
2015-Oct-13 Tue ### ### ### 5 378,528 0 ### ### 0.4
2015-Oct-12 Mon 5.2 5.2 ### ### 223,347 ### ### ### 0.0
2015-Oct-09 Fri ### ### ### ### ### ### 0.0
2015-Oct-08 Thu ### 5.2 5.045 ### 395,845 ### ### ### 0.0
2015-Oct-07 Wed ### 5.21 ### ### 302,370 787,673 ### ### 0.0
2015-Oct-06 Tue ### ### ### 5.22 202,744 0 16.0 16.0 0.4
2015-Oct-05 Mon ### ### 5.2 5.22 200,780 522,028 ### ### 0.4
2015-Oct-02 Fri ### 5.43 5.29 5.41 273,649 1,466,758 ### ### ###
2015-Oct-01 Thu 5.26 ### 5.25 ### 245,770 645,146 72.9 72.9 0.0
2015-Sep-30 Wed 5.2 ### ### 5.22 389,573 0 62.2 62.2 0.4
2015-Sep-29 Tue ### 5.26 ### ### 233,753 614,770 ### ### 0.0
2015-Sep-28 Mon 5 ### 5 ### 90.2 90.2 0.0
2015-Sep-25 Fri 5 ### ### 5 400,441 0 72.8 72.8 0.4
2015-Sep-24 Thu ### ### ### ### 497,848 0 ### ### 0.0
2015-Sep-23 Wed ### ### ### ### 240,141 0 27.5 27.5 0.0
2015-Sep-22 Tue ### ### ### ### 215,520 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 249,453 0 80.0 80.0 0.0
2015-Sep-18 Fri ### 5.21 ### ### 322,559 ### 25.3 25.3 0.0
2015-Sep-17 Thu 5.22 5.28 ### ### 388,444 ### 29.7 29.7 0.0
2015-Sep-16 Wed 5.2 5.29 5.2 5.23 ### ### ###
2015-Sep-15 Tue ### 5.24 ### ### 85.0 85.0 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri 4.89 ### 4.74 ### 83.7 83.7 0.0
2015-Sep-10 Thu ### ### ### ### 95.8 95.8 0.0
2015-Sep-09 Wed 4.49 ### ### ### 538,283 0 ### ### 0.0
2015-Sep-08 Tue ### 4.46 ### 4.46 439,747 ### ### ### 0.3
2015-Sep-07 Mon ### 4.42 4.29 ### 129,327 ### ### ### 0.0
2015-Sep-04 Fri 4.44 4.46 ### 4.43 32.2 32.2 ###
2015-Sep-03 Thu 4.45 4.45 ### 4.43 40.8 40.8 ###
2015-Sep-02 Wed 4.44 4.46 ### 4.46 67.7 67.7 0.3
2015-Sep-01 Tue 4.52 4.52 4.43 4.47 315,049 1,409,844 ### ### ###
2015-Aug-31 Mon 4.48 4.52 4.43 4.52 314,058 ### 79.3 79.3 0.3
2015-Aug-28 Fri 4.49 4.5 4.43 4.48 33.1 33.1 ###
2015-Aug-27 Thu 4.44 4.49 ### 4.48 459,674 ### 70.0 70.0 ###
2015-Aug-26 Wed 4.4 4.44 4.26 4.44 63.5 63.5 0.3
2015-Aug-25 Tue 4.2 4.45 ### 4.45 ### ### 0.3
2015-Aug-24 Mon ### 4.41 4.25 4.41 ### ### ###
2015-Aug-21 Fri 4.4 4.53 ### 4.48 995,555 ### 82.8 82.8 ###
2015-Aug-20 Thu 4.25 4.43 4.2 4.4 ### ### 0.3
2015-Aug-19 Wed ### ### ### ### 1,319,841 0 96.4 96.4 0.0
2015-Aug-18 Tue ### ### 3.53 ### 77.6 77.6 0.0
2015-Aug-17 Mon ### ### 3.56 ### 69,275 ### 36.0 36.0 0.0
2015-Aug-14 Fri ### ### 3.58 ### 38,325 ### ### ### 0.0
2015-Aug-13 Thu 3.55 ### 3.48 ### 32,953 ### ### ### 0.0
2015-Aug-12 Wed ### 3.7 3.52 3.53 44,547 ### ### ### 0.3
2015-Aug-11 Tue ### 3.73 ### 3.72 86,129 ### ### ### 0.3
2015-Aug-10 Mon 3.7 3.7 ### ### 63,479 ### ### ### 0.0
2015-Aug-07 Fri ### 3.71 ### 3.71 73,351 ### 88.3 88.3 ###
2015-Aug-06 Thu ### 3.72 ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 140,258 0 70.7 70.7 0.0
2015-Aug-03 Mon 3.58 ### 3.58 ### ### ### 0.0
2015-Jul-31 Fri 3.56 3.59 3.55 3.57 26,273 ### ### ### 0.3
2015-Jul-30 Thu 3.55 ### 3.55 ### 61,427 ### ### ### 0.0
2015-Jul-29 Wed 3.56 ### 3.545 3.55 31.8 31.8 ###
2015-Jul-28 Tue 3.43 3.59 3.43 3.59 54,621 ### 95.1 95.1 ###
2015-Jul-27 Mon 3.5 3.52 3.43 3.44 17.0 17.0 0.2
2015-Jul-24 Fri 3.58 3.58 3.49 3.5 49,182 173,858 ### ### 0.3
2015-Jul-23 Thu ### ### 3.59 ### 40,429 72,570 ### ### 0.0
2015-Jul-22 Wed 3.53 ### 3.52 ### 597,556 ### ### ### 0.0
2015-Jul-21 Tue 3.52 3.59 3.49 3.55 143,840 ### ### ### ###
2015-Jul-20 Mon 3.45 3.53 3.45 3.52 106,220 ### 86.2 86.2 ###
2015-Jul-17 Fri 3.42 3.53 3.41 3.51 ### ### ###
2015-Jul-16 Thu 3.45 3.46 ### 3.44 ### ### 0.2
2015-Jul-15 Wed ### 3.42 ### 3.41 80.7 80.7 ###
2015-Jul-14 Tue ### ### ### ### 235,382 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 83.5 83.5 0.0
2015-Jul-10 Fri ### ### 3.29 ### 31.6 31.6 0.0
2015-Jul-09 Thu ### ### 3.26 ### 99,553 162,271 ### ### 0.0
2015-Jul-08 Wed 3.44 3.48 ### ### 52,182 ### ### ### 0.0
2015-Jul-07 Tue 3.45 3.46 3.4 3.44 26.1 26.1 0.2
2015-Jul-06 Mon 3.4 3.47 3.4 3.45 60,721 208,576 ### ### ###
2015-Jul-03 Fri 3.5 3.5 3.43 3.47 43,289 ### 29.9 29.9 0.2
2015-Jul-02 Thu 3.45 3.5 3.43 3.48 68.0 68.0 0.2
2015-Jul-01 Wed 3.45 3.52 3.45 3.48 70,628 ### 67.6 67.6 0.2
2015-Jun-30 Tue 3.44 3.49 3.43 3.46 48,049 166,249 ### ### 0.2
2015-Jun-29 Mon 3.4 3.51 3.375 3.49 92.8 92.8 ###
2015-Jun-26 Fri 3.47 3.49 ### ### ### ### 0.0
2015-Jun-25 Thu ### 3.525 ### 3.45 ### ### ###
2015-Jun-24 Wed ### ### 3.27 ### 118,456 193,675 89.6 89.6 0.0
2015-Jun-23 Tue 3.42 3.45 3.26 ### 14.6 14.6 0.0
2015-Jun-22 Mon 3.41 3.44 ### ### 28.4 28.4 0.0
2015-Jun-19 Fri ### 3.41 3.27 3.41 331,952 ### ### ### ###
2015-Jun-18 Thu ### ### ### ### 110,229 0 79.6 79.6 0.0
2015-Jun-17 Wed ### ### 3.28 ### 136,270 223,482 ### ### 0.0
2015-Jun-16 Tue 3.28 ### 3.28 ### 95,479 156,585 ### ### 0.0
2015-Jun-15 Mon ### ### 3.26 3.26 41,987 ### 20.5 20.5 0.2
2015-Jun-12 Fri ### ### 3.24 ### ### ### 0.0
2015-Jun-11 Thu ### ### 3.27 3.29 17.0 17.0 ###
2015-Jun-10 Wed 3.23 ### 3.23 ### 202,558 ### 91.6 91.6 0.0
2015-Jun-09 Tue 3.26 3.26 3.22 3.24 46,126 149,448 ### ### ###
2015-Jun-05 Fri 3.2 3.27 3.2 3.27 88,657 ### ### ### ###
2015-Jun-04 Thu 3.25 3.27 3.22 3.22 35.8 35.8 0.2
2015-Jun-03 Wed 3.25 3.29 3.24 3.25 13,022 ### ### ### 0.2
2015-Jun-02 Tue ### ### 3.24 3.26 29.3 29.3 0.2
2015-Jun-01 Mon 3.25 ### 3.25 ### 100,186 ### ### ### 0.0
2015-May-29 Fri 3.26 3.28 3.21 3.24 24.2 24.2 ###
2015-May-28 Thu 3.27 ### 3.25 ### 40,656 ### ### ### 0.0
2015-May-27 Wed 3.25 3.27 3.22 3.26 75.5 75.5 0.2
2015-May-26 Tue 3.25 ### 3.21 3.25 162,925 ### ### ### 0.2
2015-May-25 Mon ### ### ### 3.28 ### ### 0.2
2015-May-22 Fri ### ### ### ### 70,773 0 76.5 76.5 0.0
2015-May-21 Thu 3.22 3.22 ### ### ### ### 0.0
2015-May-20 Wed ### ### ### ### 80.2 80.2 0.0
2015-May-19 Tue ### 3.24 ### ### ### ### 0.0
2015-May-18 Mon 3.26 ### ### 3.25 40,547 0 ### ### 0.2
2015-May-15 Fri 3.24 ### 3.21 ### 85.7 85.7 0.0
2015-May-14 Thu ### 3.24 ### 3.24 85.3 85.3 ###
2015-May-13 Wed 3.2 3.24 ### 3.2 44,427 71,971 ### ### 0.2
2015-May-12 Tue ### 3.24 ### 3.2 ### ### 0.2
2015-May-11 Mon 3.24 3.25 ### 3.2 ### ### 0.2
2015-May-08 Fri 3.22 3.28 ### 3.24 74.3 74.3 ###
2015-May-07 Thu 3.2 3.22 ### ### 32.1 32.1 0.0
2015-May-06 Wed 3.2 3.26 3.2 3.24 ### ### ###
2015-May-05 Tue 3.22 3.28 3.2 3.27 ### ### ###
2015-May-04 Mon 3.24 3.24 3.22 3.24 66.8 66.8 ###
2015-May-01 Fri ### ### 3.24 3.29 132,642 214,880 19.5 19.5 ###
2015-Apr-30 Thu 3.28 ### 3.25 3.27 27.2 27.2 ###
2015-Apr-29 Wed 3.2 3.29 3.2 3.28 89.3 89.3 0.2
2015-Apr-28 Tue 3.25 3.27 ### ### 182,943 ### ### ### 0.0
2015-Apr-27 Mon ### ### 3.24 3.25 172,783 ### 15.8 15.8 0.2
2015-Apr-24 Fri ### ### 3.28 ### 97,058 159,175 73.7 73.7 0.0
2015-Apr-23 Thu ### ### 3.22 ### ### ### 0.0
2015-Apr-22 Wed ### ### 3.27 ### ### ### 0.0
2015-Apr-21 Tue ### ### ### 3.27 108,773 0 22.7 22.7 ###
2015-Apr-20 Mon ### ### 3.29 3.29 87,772 144,384 ### ### ###
2015-Apr-17 Fri ### 3.45 ### ### 38.4 38.4 0.0
2015-Apr-16 Thu ### ### ### ### 76,078 0 77.4 77.4 0.0
2015-Apr-15 Wed 3.41 3.41 3.26 ### 100,648 ### 12.4 12.4 0.0
2015-Apr-14 Tue ### 3.4 ### 3.4 143,549 ### ### ### 0.2
2015-Apr-13 Mon 3.42 3.42 ### ### ### ### 0.0
2015-Apr-10 Fri 3.43 ### 3.4 3.45 28,857 49,056 77.1 77.1 ###
2015-Apr-09 Thu 3.4 3.49 ### 3.49 77,755 135,682 ### ### ###
2015-Apr-08 Wed 3.5 3.5 ### ### 47,778 ### ### ### 0.0
2015-Apr-07 Tue 3.49 3.52 ### 3.42 121,071 213,084 18.0 18.0 0.2
2015-Apr-02 Thu 3.47 3.54 3.46 3.5 ### ### 0.3
2015-Apr-01 Wed 3.5 3.52 3.46 3.52 ### ### ###
2015-Mar-31 Tue 3.46 3.55 3.42 3.54 75,352 ### ### ### 0.3
2015-Mar-30 Mon 3.48 3.49 3.42 3.44 ### ### 0.2
2015-Mar-27 Fri 3.49 3.54 3.47 3.52 73,651 258,146 ### ### ###
2015-Mar-26 Thu 3.4 3.55 3.4 3.5 ### ### 0.3
2015-Mar-25 Wed 3.55 3.55 3.4 3.41 8.9 8.9 ###
2015-Mar-24 Tue 3.42 3.58 3.42 3.52 89.2 89.2 ###
2015-Mar-23 Mon 3.44 3.46 3.4 3.46 ### ### 0.2
2015-Mar-20 Fri 3.42 3.45 ### 3.41 ### ### ###
2015-Mar-19 Thu 3.45 3.51 3.44 3.44 27.1 27.1 0.2
2015-Mar-18 Wed 3.43 3.5 ### 3.49 83,443 146,025 85.1 85.1 ###
2015-Mar-17 Tue 3.51 3.56 3.42 3.42 14.3 14.3 0.2
2015-Mar-16 Mon ### ### 3.53 3.53 62,983 ### ### ### 0.3
2015-Mar-13 Fri ### ### 3.5 3.57 56,640 99,120 12.3 12.3 0.3
2015-Mar-12 Thu 3.46 3.55 3.46 3.54 ### ### 0.3
2015-Mar-11 Wed 3.55 3.58 3.49 3.5 338,783 ### 18.8 18.8 0.3
2015-Mar-10 Tue 3.7 3.7 3.56 ### 199,180 723,023 ### ### 0.0
2015-Mar-09 Mon ### 3.72 ### 3.72 ### ### 0.3
2015-Mar-06 Fri ### ### ### ### ### ### 0.0
2015-Mar-05 Thu 3.7 3.72 ### ### 26.2 26.2 0.0
2015-Mar-04 Wed ### 3.7 ### ### 72,020 ### 37.3 37.3 0.0
2015-Mar-03 Tue 3.71 3.77 3.7 3.74 83.4 83.4 0.3
2015-Mar-02 Mon 3.71 3.79 3.7 3.7 30.9 30.9 0.3
2015-Feb-27 Fri 3.71 3.77 3.7 3.77 150,989 563,943 79.3 79.3 ###
2015-Feb-26 Thu 3.7 ### ### 3.72 75.6 75.6 0.3
2015-Feb-25 Wed 3.73 3.75 3.7 3.72 28.0 28.0 0.3
2015-Feb-24 Tue 3.7 3.79 3.7 3.73 ### ### ###
2015-Feb-23 Mon 3.84 3.89 3.71 3.71 ### ### ###
2015-Feb-20 Fri ### ### 3.75 3.8 780,171 1,462,820 7.0 7.0 ###
2015-Feb-19 Thu ### ### 3.82 ### ### ### 0.0
2015-Feb-18 Wed ### ### 3.56 3.56 34,971 62,248 18.7 18.7 0.3
2015-Feb-17 Tue ### ### 3.59 ### 81.0 81.0 0.0
2015-Feb-16 Mon 3.54 ### 3.54 ### 88,246 ### ### ### 0.0
2015-Feb-13 Fri 3.5 3.59 3.5 3.54 69,848 ### 72.5 72.5 0.3
2015-Feb-12 Thu 3.55 3.58 3.5 3.54 35.7 35.7 0.3
2015-Feb-11 Wed 3.51 3.58 3.51 3.58 7,526 26,679 85.8 85.8 0.3
2015-Feb-10 Tue 3.51 3.59 3.51 3.59 58,241 206,755 ### ### ###
2015-Feb-09 Mon 3.57 3.57 3.5 3.51 35,845 ### ### ### ###
2015-Feb-06 Fri 3.48 3.58 3.48 3.53 82,253 290,353 81.5 81.5 0.3
2015-Feb-05 Thu 3.49 3.5 3.47 3.47 ### ### 0.2
2015-Feb-04 Wed 3.5 3.52 3.48 3.5 ### ### 0.3
2015-Feb-03 Tue 3.54 3.54 3.43 3.5 17.7 17.7 0.3
2015-Feb-02 Mon 3.58 ### 3.53 3.54 ### ### 0.3
2015-Jan-30 Fri 3.58 ### 3.5 ### 98,074 171,629 75.9 75.9 0.0
2015-Jan-29 Thu 3.59 ### 3.54 3.55 ### ### ###
2015-Jan-28 Wed 3.58 ### 3.56 ### 30,379 54,074 73.9 73.9 0.0
2015-Jan-27 Tue 3.55 3.59 3.52 3.59 80.2 80.2 ###
2015-Jan-23 Fri 3.55 3.57 3.51 3.56 49,378 ### ### ### 0.3
2015-Jan-22 Thu 3.59 ### 3.52 3.53 ### ### 0.3
2015-Jan-21 Wed 3.59 3.59 3.55 3.58 69,346 ### 26.2 26.2 0.3
2015-Jan-20 Tue 3.55 3.59 3.525 3.59 84,774 301,583 ### ### ###
2015-Jan-19 Mon 3.58 3.59 3.55 3.58 43,822 156,444 ### ### 0.3
2015-Jan-16 Fri 3.57 3.59 3.55 3.56 ### ### 0.3
2015-Jan-15 Thu 3.59 ### 3.58 ### ### ### 0.0
2015-Jan-14 Wed ### ### 3.585 3.59 32,024 ### 36.3 36.3 ###
2015-Jan-13 Tue ### ### 3.575 3.59 28.1 28.1 ###
2015-Jan-12 Mon 3.59 ### 3.57 3.59 74.8 74.8 ###
2015-Jan-09 Fri 3.59 ### 3.53 3.59 66.0 66.0 ###
2015-Jan-08 Thu 3.54 ### 3.54 ### 12,882 ### 86.7 86.7 0.0
2015-Jan-07 Wed 3.59 3.59 3.41 3.56 73,382 ### 23.1 23.1 0.3
2015-Jan-06 Tue ### ### 3.56 3.58 ### ### 0.3
2015-Jan-05 Mon ### ### 3.57 ### ### ### 0.0
2015-Jan-02 Fri 3.51 ### 3.51 3.55 74.1 74.1 ###
2014-Dec-31 Wed 3.47 3.53 3.47 3.53 10,970 ### 83.5 83.5 0.3
2014-Dec-30 Tue 3.48 3.55 3.42 3.52 ### ### ###
2014-Dec-29 Mon 3.45 3.54 3.42 3.48 25,024 87,083 ### ### 0.2
2014-Dec-24 Wed 3.54 3.54 3.49 3.49 40,280 141,584 ### ### ###
2014-Dec-23 Tue 3.49 3.5 3.4 3.49 157,484 ### ### ### ###
2014-Dec-22 Mon 3.53 3.53 3.44 3.5 203,381 708,782 ### ### 0.3
2014-Dec-19 Fri 3.43 3.56 3.42 3.56 339,523 ### 88.6 88.6 0.3
2014-Dec-18 Thu 3.41 3.43 ### 3.43 173,253 297,128 69.2 69.2 0.2
2014-Dec-17 Wed 3.4 3.45 ### ### ### ### 0.0
2014-Dec-16 Tue 3.41 3.5 ### 3.43 286,049 500,585 78.7 78.7 0.2
2014-Dec-15 Mon 3.42 3.42 3.29 3.42 122,342 410,457 73.6 73.6 0.2
2014-Dec-12 Fri 3.44 3.49 3.42 3.44 235,675 814,257 70.6 70.6 0.2
2014-Dec-11 Thu 3.25 ### 3.21 ### 83.7 83.7 0.0
2014-Dec-10 Wed ### ### 3.25 ### 51,770 84,126 ### ### 0.0
2014-Dec-09 Tue ### ### ### ### 39,450 0 24.6 24.6 0.0
2014-Dec-08 Mon ### 3.45 ### ### 72.6 72.6 0.0
2014-Dec-05 Fri ### 3.43 ### ### 84,329 144,624 ### ### 0.0
2014-Dec-04 Thu 3.44 3.44 ### ### 76,076 130,850 12.9 12.9 0.0
2014-Dec-03 Wed 3.4 3.46 ### 3.45 ### ### ###
2014-Dec-02 Tue 3.42 3.51 ### 3.45 162,958 ### 77.1 77.1 ###
2014-Dec-01 Mon 3.55 3.59 3.4 3.42 149,543 522,652 24.3 24.3 0.2
2014-Nov-28 Fri 3.51 ### 3.5 3.5 36.2 36.2 0.3
2014-Nov-27 Thu ### ### 3.51 3.53 96,850 169,971 13.6 13.6 0.3
2014-Nov-26 Wed 3.54 ### 3.54 ### ### ### 0.0
2014-Nov-25 Tue 3.58 ### 3.55 3.55 1,965,871 3,489,421 26.8 26.8 ###
2014-Nov-24 Mon 3.55 ### 3.55 3.58 80.1 80.1 0.3
2014-Nov-21 Fri 3.5 3.55 3.5 3.52 79.0 79.0 ###
2014-Nov-20 Thu 3.43 3.56 3.43 3.55 154,555 ### 92.7 92.7 ###
2014-Nov-19 Wed ### 3.48 ### 3.44 102,041 177,551 ### ### 0.2
2014-Nov-18 Tue 3.42 3.45 ### 3.4 ### ### 0.2
2014-Nov-17 Mon 3.57 ### ### 3.45 ### ### ###
2014-Nov-14 Fri ### ### 3.57 3.57 113,189 202,042 19.6 19.6 0.3
2014-Nov-13 Thu ### ### ### ### ### ### 0.0
2014-Nov-12 Wed 3.7 3.72 ### ### ### ### 0.0
2014-Nov-11 Tue ### 3.77 ### 3.74 85.9 85.9 0.3
2014-Nov-10 Mon 3.7 3.78 3.58 3.7 165,321 608,381 71.6 71.6 0.3
2014-Nov-07 Fri 3.89 3.89 3.53 ### 495,521 1,838,382 4.7 4.7 0.0
2014-Nov-06 Thu 3.81 ### 3.81 ### 65,778 ### ### ### 0.0
2014-Nov-05 Wed 3.86 3.86 3.81 3.85 ### ### 0.3
2014-Nov-04 Tue 3.84 3.84 3.73 3.83 ### ### ###
2014-Nov-03 Mon ### ### 3.75 3.86 133,528 ### 29.2 29.2 0.3
2014-Oct-31 Fri ### 4 ### ### ### ### 0.0
2014-Oct-30 Thu 4 ### ### 4 74.6 74.6 0.3
2014-Oct-29 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 02:54:48 thru 2024-04-20 02:54:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000