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 Sun 24-Apr-21 01:17:41 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 4...

     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
2014-Oct-28 Tue ### ### ### ### 93,628 0 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 65,125 0 80.4 80.4 0.0
2014-Oct-24 Fri 4 ### 4 ### 112,385 224,770 ### ### 0.0
2014-Oct-23 Thu 3.89 ### 3.89 ### 63,386 123,285 94.3 94.3 0.0
2014-Oct-22 Wed ### ### 3.85 ### 93,580 180,141 68.8 68.8 0.0
2014-Oct-21 Tue 3.77 ### 3.77 ### 97.2 97.2 0.0
2014-Oct-20 Mon ### 3.71 ### ### 106,879 ### ### ### 0.0
2014-Oct-17 Fri 3.82 3.84 ### ### 6.7 6.7 0.0
2014-Oct-16 Thu 3.81 ### 3.76 3.81 69.7 69.7 0.3
2014-Oct-15 Wed ### ### 3.82 3.85 45,658 ### ### ### 0.3
2014-Oct-14 Tue 3.84 3.885 3.8 3.88 73,557 282,642 69.7 69.7 0.3
2014-Oct-13 Mon ### 3.89 3.785 3.89 71,442 274,158 ### ### 0.3
2014-Oct-10 Fri ### ### 3.75 3.87 ### ### ###
2014-Oct-09 Thu 3.85 ### 3.84 ### 83.4 83.4 0.0
2014-Oct-08 Wed ### ### 3.8 3.83 15.9 15.9 ###
2014-Oct-07 Tue 3.77 4.125 3.77 4 171,024 ### 95.7 95.7 0.3
2014-Oct-06 Mon 3.88 ### 3.76 ### 30,122 56,629 81.0 81.0 0.0
2014-Oct-03 Fri 3.7 3.88 ### 3.88 88,925 ### ### ### 0.3
2014-Oct-02 Thu ### 3.73 ### 3.73 84.0 84.0 ###
2014-Oct-01 Wed ### ### 3.555 ### 150,056 266,724 ### ### 0.0
2014-Sep-30 Tue 3.8 3.84 3.74 3.74 19.0 19.0 0.3
2014-Sep-29 Mon 3.84 3.85 3.78 3.85 75.0 75.0 0.3
2014-Sep-26 Fri 3.75 3.89 3.74 3.75 79,420 302,987 ### ### 0.3
2014-Sep-25 Thu ### ### 3.76 3.78 120,624 226,773 9.0 9.0 0.3
2014-Sep-24 Wed ### ### 3.86 ### 30.3 30.3 0.0
2014-Sep-23 Tue ### ### ### ### 169,384 0 ### ### 0.0
2014-Sep-22 Mon ### ### ### ### 42.8 42.8 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu ### ### ### ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 79.2 79.2 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### ### ### ### 62,242 0 ### ### 0.0
2014-Sep-12 Fri ### ### ### ### 321,745 0 ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 43,570 0 ### ### 0.0
2014-Sep-10 Wed ### ### ### ### 17,882 0 82.5 82.5 0.0
2014-Sep-09 Tue ### ### ### ### 33,022 0 ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 83.7 83.7 0.0
2014-Sep-05 Fri ### ### ### ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 155,941 0 ### ### 0.0
2014-Sep-03 Wed ### ### 4 ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 120,688 0 17.2 17.2 0.0
2014-Sep-01 Mon 4.28 ### ### ### ### ### 0.0
2014-Aug-29 Fri 4.23 ### 4.23 4.27 77.9 77.9 ###
2014-Aug-28 Thu 4.26 ### 4.21 ### ### ### 0.0
2014-Aug-27 Wed ### ### 4.21 4.21 ### ### ###
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon 4.28 4.4 4.28 ### ### ### 0.0
2014-Aug-22 Fri 4.2 ### ### 4.27 ### ### ###
2014-Aug-21 Thu ### 4.23 ### 4.21 362,586 ### ### ### ###
2014-Aug-20 Wed ### ### 3.72 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### 4.22 9.9 9.9 ###
2014-Aug-18 Mon ### ### ### ### 99,647 0 ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 119,382 0 69.7 69.7 0.0
2014-Aug-14 Thu ### 4.42 ### 4.41 76,853 169,845 ### ### ###
2014-Aug-13 Wed 4.2 4.44 ### ### ### ### 0.0
2014-Aug-12 Tue ### 4.23 ### 4.23 139,887 ### 83.8 83.8 0.3
2014-Aug-11 Mon ### 4.2 ### ### 85,444 ### ### ### 0.0
2014-Aug-08 Fri 4.23 4.23 ### ### ### ### 0.0
2014-Aug-07 Thu 4.23 ### ### 4.23 219,441 0 ### ### 0.3
2014-Aug-06 Wed ### 4.23 ### 4.23 166,258 ### ### ### 0.3
2014-Aug-05 Tue ### ### ### ### 33,775 0 ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 78.7 78.7 0.0
2014-Aug-01 Fri ### ### 4.045 ### ### ### 0.0
2014-Jul-31 Thu ### ### ### ### 43,155 0 31.0 31.0 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue ### ### ### ### 67,677 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 80,159 0 24.6 24.6 0.0
2014-Jul-25 Fri ### ### ### ### 57,542 0 18.6 18.6 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### ### ### ### 172,329 0 ### ### 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon 3.84 ### 3.84 ### 89,671 ### 87.3 87.3 0.0
2014-Jul-18 Fri 3.88 ### 3.85 3.89 ### ### 0.3
2014-Jul-17 Thu 3.7 3.89 ### 3.85 ### ### 0.3
2014-Jul-16 Wed 3.75 3.78 ### 3.74 99,948 ### ### ### 0.3
2014-Jul-15 Tue 3.76 3.78 3.75 3.75 32,726 ### ### ### 0.3
2014-Jul-14 Mon 3.82 3.85 3.74 3.76 ### ### 0.3
2014-Jul-11 Fri 3.88 3.88 3.82 3.85 20.9 20.9 0.3
2014-Jul-10 Thu 3.85 ### 3.85 ### 24,953 ### 81.5 81.5 0.0
2014-Jul-09 Wed 3.88 ### 3.86 3.89 69,778 134,671 ### ### 0.3
2014-Jul-08 Tue 3.87 ### 3.82 ### 80.7 80.7 0.0
2014-Jul-07 Mon 3.73 3.88 3.73 3.88 ### ### 0.3
2014-Jul-04 Fri 3.8 3.82 3.71 3.72 ### ### 0.3
2014-Jul-03 Thu 3.72 3.81 3.7 3.8 ### ### ###
2014-Jul-02 Wed ### 3.73 ### 3.73 ### ### ###
2014-Jul-01 Tue 3.54 ### 3.52 ### 138,189 ### ### ### 0.0
2014-Jun-30 Mon 3.54 ### 3.5 3.54 ### ### 0.3
2014-Jun-27 Fri 3.45 3.55 3.44 3.54 ### ### 0.3
2014-Jun-26 Thu ### 3.54 ### 3.45 ### ### ###
2014-Jun-25 Wed ### ### ### ### 148,047 0 76.0 76.0 0.0
2014-Jun-24 Tue ### ### 3.29 ### 126,254 207,687 72.9 72.9 0.0
2014-Jun-23 Mon ### ### 3.27 ### 139,646 228,321 ### ### 0.0
2014-Jun-20 Fri 3.28 ### 3.25 ### 229,878 373,551 ### ### 0.0
2014-Jun-19 Thu 3.29 ### 3.23 3.25 19.9 19.9 0.2
2014-Jun-18 Wed ### ### 3.28 3.28 82,128 134,689 ### ### 0.2
2014-Jun-17 Tue 3.29 ### 3.29 ### ### ### 0.0
2014-Jun-16 Mon 3.24 ### 3.21 ### 86.8 86.8 0.0
2014-Jun-13 Fri 3.24 3.28 3.2 3.21 21.9 21.9 ###
2014-Jun-12 Thu 3.28 ### 3.21 3.26 58,785 94,349 29.5 29.5 0.2
2014-Jun-11 Wed ### ### ### ### 124,180 0 94.2 94.2 0.0
2014-Jun-10 Tue 3.25 3.28 ### 3.22 ### ### 0.2
2014-Jun-06 Fri 3.22 3.28 ### 3.26 183,171 ### 78.6 78.6 0.2
2014-Jun-05 Thu 3.26 3.26 3.21 3.23 121,570 393,278 25.9 25.9 ###
2014-Jun-04 Wed ### ### 3.24 3.24 152,152 246,486 ### ### ###
2014-Jun-03 Tue ### ### ### ### 141,673 0 ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 328,924 0 ### ### 0.0
2014-May-30 Fri ### 3.42 ### ### 77.5 77.5 0.0
2014-May-29 Thu 3.29 3.29 3.25 3.25 101,485 331,855 ### ### 0.2
2014-May-28 Wed 3.23 ### 3.23 ### 88.5 88.5 0.0
2014-May-27 Tue ### 3.26 ### 3.26 184,121 ### ### ### 0.2
2014-May-26 Mon 3.2 3.22 ### ### 126,888 204,289 ### ### 0.0
2014-May-23 Fri ### 3.23 ### ### ### ### 0.0
2014-May-22 Thu 3.28 ### ### ### ### ### 0.0
2014-May-21 Wed ### ### 3.27 3.28 27.1 27.1 0.2
2014-May-20 Tue 3.41 3.43 3.27 ### 211,427 708,280 11.0 11.0 0.0
2014-May-19 Mon 3.45 3.45 ### 3.41 149,087 257,175 ### ### ###
2014-May-16 Fri ### 3.45 3.24 3.43 ### ### 0.2
2014-May-15 Thu 3.48 3.5 ### ### 336,525 ### ### ### 0.0
2014-May-14 Wed 3.57 ### 3.52 3.52 16.8 16.8 ###
2014-May-13 Tue 3.59 ### 3.51 3.57 ### ### 0.3
2014-May-12 Mon ### ### 3.58 3.59 21.1 21.1 ###
2014-May-09 Fri ### 3.78 ### ### 305,526 577,444 30.1 30.1 0.0
2014-May-08 Thu 3.81 3.81 3.72 3.74 ### ### 0.3
2014-May-07 Wed 3.75 3.85 3.72 3.75 158,072 ### ### ### 0.3
2014-May-06 Tue 3.75 3.75 ### 3.73 ### ### ###
2014-May-05 Mon 3.75 3.75 3.7 3.7 55,288 205,947 ### ### 0.3
2014-May-02 Fri ### 3.75 ### 3.71 80,770 151,443 78.5 78.5 ###
2014-May-01 Thu 3.78 3.79 ### 3.7 22.6 22.6 0.3
2014-Apr-30 Wed 3.82 3.83 3.75 3.75 57,429 217,655 ### ### 0.3
2014-Apr-29 Tue 3.81 3.83 3.8 3.81 77,747 ### 83.6 83.6 0.3
2014-Apr-28 Mon 3.84 3.88 3.77 3.83 162,873 622,989 ### ### ###
2014-Apr-24 Thu 3.76 3.8 3.74 3.8 ### ### ###
2014-Apr-23 Wed 3.75 3.77 3.725 3.76 83,375 312,447 ### ### 0.3
2014-Apr-22 Tue 3.71 3.77 3.71 3.74 79,629 ### ### ### 0.3
2014-Apr-17 Thu 3.7 3.74 3.7 3.73 70,749 263,186 80.0 80.0 ###
2014-Apr-16 Wed 3.7 3.72 ### ### 24.9 24.9 0.0
2014-Apr-15 Tue ### 3.725 ### ### 86.3 86.3 0.0
2014-Apr-14 Mon 3.71 3.74 ### ### 20.2 20.2 0.0
2014-Apr-11 Fri 3.77 3.82 3.71 3.71 19.2 19.2 ###
2014-Apr-10 Thu 3.74 3.81 3.71 3.76 77.4 77.4 0.3
2014-Apr-09 Wed 3.73 3.77 3.72 3.75 ### ### 0.3
2014-Apr-08 Tue 3.76 3.79 3.72 3.74 28.9 28.9 0.3
2014-Apr-07 Mon 3.72 3.82 3.72 3.77 84.8 84.8 ###
2014-Apr-04 Fri ### 3.75 ### 3.72 ### ### 0.3
2014-Apr-03 Thu ### ### 3.56 ### 76.5 76.5 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue 3.55 ### 3.55 ### ### ### 0.0
2014-Mar-31 Mon 3.56 ### 3.52 3.55 28.4 28.4 ###
2014-Mar-28 Fri 3.47 ### 3.47 3.59 90.7 90.7 ###
2014-Mar-27 Thu 3.55 3.57 3.48 3.5 280,450 988,586 21.9 21.9 0.3
2014-Mar-26 Wed 3.55 3.59 ### 3.56 268,553 482,052 ### ### 0.3
2014-Mar-25 Tue ### ### 3.51 3.54 261,358 458,683 21.6 21.6 0.3
2014-Mar-24 Mon 3.7 3.76 ### ### 373,142 ### ### ### 0.0
2014-Mar-21 Fri ### 3.71 3.55 3.71 ### ### ###
2014-Mar-20 Thu ### ### 3.58 ### 36.4 36.4 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue 3.57 ### 3.57 ### ### ### 0.0
2014-Mar-17 Mon ### ### 3.48 3.56 350,851 610,480 ### ### 0.3
2014-Mar-14 Fri 3.8 3.8 ### ### 9.8 9.8 0.0
2014-Mar-13 Thu 3.8 3.88 3.75 3.84 188,476 ### 75.7 75.7 0.3
2014-Mar-12 Wed 3.85 3.86 3.79 3.79 222,970 ### 20.4 20.4 ###
2014-Mar-11 Tue 3.86 ### 3.85 3.88 ### ### 0.3
2014-Mar-10 Mon 3.85 3.88 3.82 3.86 129,650 499,152 ### ### 0.3
2014-Mar-07 Fri 3.83 3.87 3.83 3.85 105,489 ### ### ### 0.3
2014-Mar-06 Thu ### ### 3.8 3.81 195,776 371,974 13.9 13.9 0.3
2014-Mar-05 Wed 3.89 ### 3.84 ### ### ### 0.0
2014-Mar-04 Tue 3.85 3.89 3.83 3.87 175,942 ### ### ### ###
2014-Mar-03 Mon ### ### 3.8 3.85 22.3 22.3 0.3
2014-Feb-28 Fri ### ### ### ### 187,626 0 82.3 82.3 0.0
2014-Feb-27 Thu ### ### 3.88 ### ### ### 0.0
2014-Feb-26 Wed ### ### 3.87 ### 30.8 30.8 0.0
2014-Feb-25 Tue ### ### 3.88 ### 171,943 ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 232,747 0 ### ### 0.0
2014-Feb-21 Fri ### ### 3.89 ### ### ### 0.0
2014-Feb-20 Thu ### ### 3.83 ### 442,181 846,776 ### ### 0.0
2014-Feb-19 Wed 3.84 ### 3.72 ### 89.5 89.5 0.0
2014-Feb-18 Tue 4.22 4.25 4.2 4.24 124,655 ### ### ### 0.3
2014-Feb-17 Mon 4.22 4.22 ### 4.2 143,470 302,721 ### ### ###
2014-Feb-14 Fri 4.21 ### ### 4.2 ### ### ###
2014-Feb-13 Thu ### 4.2 ### 4.2 197,188 ### ### ### ###
2014-Feb-12 Wed 4.24 4.25 ### ### 399,623 ### 15.9 15.9 0.0
2014-Feb-11 Tue ### 4.24 ### 4.24 160,247 339,723 ### ### 0.3
2014-Feb-10 Mon ### ### ### ### 114,454 0 78.4 78.4 0.0
2014-Feb-07 Fri 4 ### ### ### 137,782 0 72.8 72.8 0.0
2014-Feb-06 Thu ### ### ### ### 222,321 0 ### ### 0.0
2014-Feb-05 Wed 4 ### 4 ### 211,341 422,682 ### ### 0.0
2014-Feb-04 Tue 4 ### 4 4 287,158 ### 74.3 74.3 0.3
2014-Feb-03 Mon ### ### 4 ### 85.5 85.5 0.0
2014-Jan-31 Fri 4 ### 4 ### ### ### 0.0
2014-Jan-30 Thu 4 ### ### ### 121,354 0 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### 166,459 0 ### ### 0.0
2014-Jan-28 Tue ### 4.055 ### ### 205,883 417,427 36.7 36.7 0.0
2014-Jan-24 Fri ### ### ### ### 1,043,281 0 71.3 71.3 0.0
2014-Jan-23 Thu ### ### 4 ### 212,250 ### ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 233,178 0 ### ### 0.0
2014-Jan-21 Tue ### ### ### ### 134,973 0 ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 251,846 0 77.7 77.7 0.0
2014-Jan-17 Fri ### ### ### ### 788,278 0 ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 468,158 0 21.4 21.4 0.0
2014-Jan-15 Wed ### ### ### ### 115,758 0 24.2 24.2 0.0
2014-Jan-14 Tue 4.21 4.25 ### ### 534,123 ### 17.6 17.6 0.0
2014-Jan-13 Mon ### 4.255 4.045 4.25 93.2 93.2 ###
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 178,021 0 71.5 71.5 0.0
2014-Jan-08 Wed ### ### ### ### 154,744 0 ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 85.1 85.1 0.0
2014-Jan-06 Mon ### ### ### ### 138,522 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 19.6 19.6 0.0
2014-Jan-02 Thu ### 4.23 ### ### 278,646 ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 99,720 0 79.4 79.4 0.0
2013-Dec-30 Mon ### ### ### ### 85,949 0 ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 137,949 0 ### ### 0.0
2013-Dec-24 Tue 3.88 ### 3.85 ### 129,486 ### ### ### 0.0
2013-Dec-23 Mon 3.77 3.87 3.74 3.87 ### ### ###
2013-Dec-20 Fri 3.75 3.82 ### 3.77 1,736,942 3,317,559 67.7 67.7 ###
2013-Dec-19 Thu 3.79 3.8 3.71 3.74 16.6 16.6 0.3
2013-Dec-18 Wed ### ### 3.78 3.8 157,253 ### ### ### ###
2013-Dec-17 Tue 3.87 ### 3.86 ### 238,748 460,783 ### ### 0.0
2013-Dec-16 Mon 3.85 3.88 3.83 3.86 71.4 71.4 0.3
2013-Dec-13 Fri 3.8 3.83 3.75 3.8 276,523 1,048,022 61.7 61.7 ###
2013-Dec-12 Thu 3.88 ### 3.81 3.82 510,329 972,176 ### ### 0.3
2013-Dec-11 Wed 3.84 ### 3.84 3.88 196,787 ### 80.7 80.7 0.3
2013-Dec-10 Tue 3.87 ### 3.84 3.86 36.3 36.3 0.3
2013-Dec-09 Mon 3.88 ### 3.84 3.87 39.2 39.2 ###
2013-Dec-06 Fri 3.88 ### 3.86 3.88 255,479 493,074 ### ### 0.3
2013-Dec-05 Thu ### ### 3.88 3.88 26.5 26.5 0.3
2013-Dec-04 Wed 3.87 4 3.85 ### 406,284 ### 83.1 83.1 0.0
2013-Dec-03 Tue ### ### 3.85 3.89 ### ### 0.3
2013-Dec-02 Mon ### ### ### ### 27.3 27.3 0.0
2013-Nov-29 Fri ### ### ### ### 80.4 80.4 0.0
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed ### ### ### ### ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 304,984 0 78.1 78.1 0.0
2013-Nov-25 Mon 4.2 4.22 ### ### 346,276 730,642 ### ### 0.0
2013-Nov-22 Fri ### 4.21 ### ### 73.0 73.0 0.0
2013-Nov-21 Thu ### ### ### ### 544,254 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### ### ### 0.0
2013-Nov-19 Tue 4.4 4.4 ### ### 162,276 ### 21.5 21.5 0.0
2013-Nov-18 Mon ### 4.45 ### 4.4 280,628 ### ### ### 0.3
2013-Nov-15 Fri 4.4 4.46 ### ### 318,242 709,679 15.4 15.4 0.0
2013-Nov-14 Thu 4.46 4.53 4.4 4.4 17.5 17.5 0.3
2013-Nov-13 Wed ### ### 4.48 4.48 145,642 ### ### ### ###
2013-Nov-12 Tue 4.57 ### 4.47 ### 179,623 401,457 ### ### 0.0
2013-Nov-11 Mon 4.55 4.58 4.525 4.54 40.8 40.8 0.3
2013-Nov-08 Fri 4.5 4.58 4.5 4.55 81.2 81.2 0.3
2013-Nov-07 Thu 4.5 4.575 4.47 4.55 83.5 83.5 0.3
2013-Nov-06 Wed 4.53 4.55 4.45 4.49 266,851 1,200,829 ### ### ###
2013-Nov-05 Tue 4.49 4.59 4.48 4.56 114,187 ### ### ### 0.3
2013-Nov-04 Mon ### ### 4.45 4.45 14.6 14.6 0.3
2013-Nov-01 Fri 4.59 ### 4.56 ### 472,556 1,077,427 85.5 85.5 0.0
2013-Oct-31 Thu ### ### 4.59 ### 202,971 ### ### ### 0.0
2013-Oct-30 Wed ### 4.75 ### ### 35.0 35.0 0.0
2013-Oct-29 Tue ### ### ### ### 254,250 0 ### ### 0.0
2013-Oct-28 Mon ### ### ### ### 34.6 34.6 0.0
2013-Oct-25 Fri 4.74 4.75 4.58 ### 394,420 ### 12.5 12.5 0.0
2013-Oct-24 Thu 4.75 4.75 ### 4.7 ### ### 0.3
2013-Oct-23 Wed ### 4.745 ### 4.73 ### ### 0.3
2013-Oct-22 Tue ### ### ### ### 95.4 95.4 0.0
2013-Oct-21 Mon ### 4.43 ### ### ### ### 0.0
2013-Oct-18 Fri 4.46 4.46 ### ### 550,654 1,227,958 14.5 14.5 0.0
2013-Oct-17 Thu 4.42 4.53 4.42 4.46 225,875 ### 75.6 75.6 0.3
2013-Oct-16 Wed 4.4 4.46 4.4 4.43 78.1 78.1 ###
2013-Oct-15 Tue 4.42 4.44 ### 4.42 69.3 69.3 0.3
2013-Oct-14 Mon 4.45 4.46 ### 4.4 25.8 25.8 0.3
2013-Oct-11 Fri ### 4.45 ### 4.43 193,122 ### 74.4 74.4 ###
2013-Oct-10 Thu ### 4.46 ### ### ### ### 0.0
2013-Oct-09 Wed ### 4.42 ### ### 80.7 80.7 0.0
2013-Oct-08 Tue 4.46 4.47 ### ### 269,188 ### 19.0 19.0 0.0
2013-Oct-07 Mon 4.53 4.54 ### 4.47 328,626 745,981 26.3 26.3 ###
2013-Oct-04 Fri 4.58 4.58 ### 4.54 23.7 23.7 0.3
2013-Oct-03 Thu ### ### 4.57 ### 276,445 631,676 73.6 73.6 0.0
2013-Oct-02 Wed 4.56 ### 4.56 ### 155,242 353,951 85.3 85.3 0.0
2013-Oct-01 Tue 4.54 ### 4.53 4.55 73.8 73.8 0.3
2013-Sep-30 Mon ### ### 4.51 4.54 284,886 ### 27.0 27.0 0.3
2013-Sep-27 Fri 4.78 4.8 4.71 4.76 919,476 ### ### ### ###
2013-Sep-26 Thu 4.73 4.81 4.71 4.75 ### ### ###
2013-Sep-25 Wed ### 4.74 ### 4.74 195,289 ### ### ### 0.3
2013-Sep-24 Tue 4.55 ### ### ### ### ### 0.0
2013-Sep-23 Mon 4.56 ### 4.55 4.56 73.2 73.2 0.3
2013-Sep-20 Fri 4.59 4.59 4.55 4.56 372,625 ### ### ### 0.3
2013-Sep-19 Thu 4.59 ### 4.51 4.59 ### ### 0.3
2013-Sep-18 Wed ### ### 4.5 4.5 353,041 794,342 13.2 13.2 ###
2013-Sep-17 Tue ### ### 4.57 ### ### ### 0.0
2013-Sep-16 Mon 4.74 4.74 ### ### 14.2 14.2 0.0
2013-Sep-13 Fri ### 4.75 ### ### 320,641 761,522 ### ### 0.0
2013-Sep-12 Thu 4.79 4.8 ### ### ### ### 0.0
2013-Sep-11 Wed ### ### 4.78 4.78 12.1 12.1 ###
2013-Sep-10 Tue 4.89 ### 4.87 ### ### ### 0.0
2013-Sep-09 Mon ### ### 4.8 4.88 218,289 ### 22.8 22.8 0.3
2013-Sep-06 Fri 4.76 ### 4.72 ### ### ### 0.0
2013-Sep-05 Thu 4.72 4.76 ### 4.74 267,087 ### 77.4 77.4 0.3
2013-Sep-04 Wed ### 4.75 ### 4.72 ### ### 0.3
2013-Sep-03 Tue ### 4.78 4.675 ### 68.5 68.5 0.0
2013-Sep-02 Mon ### 4.7 4.59 ### 430,526 ### ### ### 0.0
2013-Aug-30 Fri 4.56 ### 4.56 4.59 310,322 ### 65.8 65.8 0.3
2013-Aug-29 Thu 4.53 4.59 4.5 4.56 ### ### 0.3
2013-Aug-28 Wed 4.53 4.57 4.52 4.57 298,526 ### ### ### ###
2013-Aug-27 Tue ### ### 4.53 4.56 20.1 20.1 0.3
2013-Aug-26 Mon 4.7 4.72 ### ### 440,175 ### ### ### 0.0
2013-Aug-23 Fri ### 4.73 ### 4.7 ### ### 0.3
2013-Aug-22 Thu 4.8 4.88 4.49 ### 1,622,272 7,600,344 ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 21.3 21.3 0.0
2013-Aug-20 Tue ### 5.21 ### ### 82.0 82.0 0.0
2013-Aug-19 Mon 5.25 5.25 ### ### ### ### 0.0
2013-Aug-16 Fri 5.25 5.25 ### ### 193,978 ### ### ### 0.0
2013-Aug-15 Thu 5.27 5.28 5.24 5.24 23.3 23.3 0.4
2013-Aug-14 Wed 5.27 5.285 5.22 5.26 33.8 33.8 0.4
2013-Aug-13 Tue 5.2 5.28 5.2 5.27 72.8 72.8 ###
2013-Aug-12 Mon ### 5.27 ### 5.27 ### ### ###
2013-Aug-09 Fri ### 5.2 ### ### 114,848 ### ### ### 0.0
2013-Aug-08 Thu ### 5.27 ### 5.25 84.2 84.2 0.4
2013-Aug-07 Wed 5.22 5.29 ### ### 38.3 38.3 0.0
2013-Aug-06 Tue 5.21 5.29 ### 5.21 ### ### 0.4
2013-Aug-05 Mon 5.24 5.28 5.22 5.24 69,721 ### ### ### 0.4
2013-Aug-02 Fri 5.25 5.26 ### 5.22 ### ### 0.4
2013-Aug-01 Thu 5.28 ### ### 5.25 206,743 0 29.6 29.6 0.4
2013-Jul-31 Wed 5.24 ### ### ### 125,127 0 ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 187,326 0 82.9 82.9 0.0
2013-Jul-29 Mon 5.2 5.2 ### ### 116,872 ### 17.6 17.6 0.0
2013-Jul-26 Fri ### 5.22 ### ### 25.6 25.6 0.0
2013-Jul-25 Thu ### ### ### ### 10.1 10.1 0.0
2013-Jul-24 Wed 5.28 ### 5.28 ### 166,651 439,958 71.6 71.6 0.0
2013-Jul-23 Tue 5.28 ### 5.26 5.28 ### ### 0.4
2013-Jul-22 Mon 5.2 5.28 ### 5.28 175,447 463,180 80.9 80.9 0.4
2013-Jul-19 Fri 5.2 5.2 ### ### ### ### 0.0
2013-Jul-18 Thu ### 5.25 ### 5.25 81.5 81.5 0.4
2013-Jul-17 Wed ### 5.2 ### ### 27.8 27.8 0.0
2013-Jul-16 Tue 5.21 5.22 ### 5.2 88,228 230,275 34.4 34.4 ###
2013-Jul-15 Mon ### 5.23 ### ### 108,652 284,124 77.3 77.3 0.0
2013-Jul-12 Fri ### 5.21 ### ### ### ### 0.0
2013-Jul-11 Thu ### 5.2 ### ### 118,528 308,172 78.5 78.5 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue ### ### ### ### 82.4 82.4 0.0
2013-Jul-08 Mon ### ### ### 5 24.5 24.5 0.4
2013-Jul-05 Fri 4.82 ### 4.82 ### 251,841 ### 92.9 92.9 0.0
2013-Jul-04 Thu 4.86 4.86 4.76 4.77 ### ### ###
2013-Jul-03 Wed 4.71 4.81 ### 4.77 ### ### ###
2013-Jul-02 Tue ### 4.84 ### 4.8 ### ### 0.3
2013-Jul-01 Mon 4.56 ### 4.5 4.53 195,671 440,259 ### ### ###
2013-Jun-28 Fri ### ### 4.55 4.55 219,475 ### 25.1 25.1 0.3
2013-Jun-27 Thu 4.45 ### 4.42 4.55 80.0 80.0 0.3
2013-Jun-26 Wed ### 4.44 ### 4.4 72.9 72.9 0.3
2013-Jun-25 Tue ### ### 4.29 ### 83.9 83.9 0.0
2013-Jun-24 Mon ### ### ### ### 41.8 41.8 0.0
2013-Jun-21 Fri 4.27 4.4 4.26 ### 79.2 79.2 0.0
2013-Jun-20 Thu ### ### ### ### 438,253 0 ### ### 0.0
2013-Jun-19 Wed ### 4.47 ### 4.45 ### ### 0.3
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon 4.4 4.4 ### ### 316,247 695,743 ### ### 0.0
2013-Jun-14 Fri ### 4.43 ### ### 315,858 699,625 ### ### 0.0
2013-Jun-13 Thu 4.41 4.42 ### ### 539,220 1,191,676 30.2 30.2 0.0
2013-Jun-12 Wed ### 4.46 ### 4.45 ### ### 0.3
2013-Jun-11 Tue ### ### ### 4.45 ### ### 0.3
2013-Jun-07 Fri ### ### ### ### 73.6 73.6 0.0
2013-Jun-06 Thu ### ### 4.59 ### 456,878 ### 76.6 76.6 0.0
2013-Jun-05 Wed 4.71 4.76 ### ### 30.2 30.2 0.0
2013-Jun-04 Tue ### ### 4.56 4.72 809,023 1,844,572 ### ### 0.3
2013-Jun-03 Mon ### ### 4.87 ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 104,287 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 131,425 0 ### ### 0.0
2013-May-29 Wed 4.86 ### 4.81 ### 83.4 83.4 0.0
2013-May-28 Tue ### ### 4.86 4.89 99,759 ### 23.2 23.2 ###
2013-May-27 Mon 4.8 ### 4.8 ### 147,372 ### ### ### 0.0
2013-May-24 Fri ### ### 4.8 4.85 28.5 28.5 ###
2013-May-23 Thu 4.88 ### 4.82 ### 227,446 548,144 ### ### 0.0
2013-May-22 Wed ### ### 4.85 4.89 155,873 ### 15.6 15.6 ###
2013-May-21 Tue ### 5 ### ### ### ### 0.0
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed 5.4 5.4 ### ### ### ### 0.0
2013-May-14 Tue 5.27 5.42 5.26 5.4 290,976 ### 86.7 86.7 0.4
2013-May-13 Mon 5.27 5.43 ### 5.28 ### ### 0.4
2013-May-10 Fri ### 5.27 ### 5.26 88.7 88.7 0.4
2013-May-09 Thu ### ### ### ### 18.7 18.7 0.0
2013-May-08 Wed ### ### ### ### 392,728 0 ### ### 0.0
2013-May-07 Tue 4.88 ### 4.86 ### 84.5 84.5 0.0
2013-May-06 Mon 4.8 ### 4.8 4.88 ### ### 0.3
2013-May-03 Fri 4.83 4.83 4.7 4.78 148,588 708,021 23.2 23.2 ###
2013-May-02 Thu 4.81 4.84 ### 4.74 452,579 1,095,241 27.4 27.4 0.3
2013-May-01 Wed ### ### 4.83 4.83 24.1 24.1 0.3
2013-Apr-30 Tue 4.89 ### 4.87 4.88 307,658 749,147 ### ### 0.3
2013-Apr-29 Mon 4.86 4.88 4.82 4.86 ### ### 0.3
2013-Apr-26 Fri ### ### 4.87 4.87 234,277 ### 24.7 24.7 0.3
2013-Apr-24 Wed ### ### 4.86 4.88 600,881 1,460,140 ### ### 0.3
2013-Apr-23 Tue ### ### ### ### ### ### 0.0
2013-Apr-22 Mon ### ### ### ### 30.0 30.0 0.0
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 88.0 88.0 0.0
2013-Apr-17 Wed ### ### ### ### 71.7 71.7 0.0
2013-Apr-16 Tue ### 5 ### ### 450,553 1,126,382 25.6 25.6 0.0
2013-Apr-15 Mon ### ### ### ### 40.8 40.8 0.0
2013-Apr-12 Fri ### ### ### ### 214,272 0 ### ### 0.0
2013-Apr-11 Thu 5.26 5.26 ### ### 440,548 1,158,641 10.2 10.2 0.0
2013-Apr-10 Wed 5.26 5.26 ### 5.24 ### ### 0.4
2013-Apr-09 Tue 5.21 5.26 ### 5.26 166,648 438,284 ### ### 0.4
2013-Apr-08 Mon 5.21 5.25 ### 5.22 71.9 71.9 0.4
2013-Apr-05 Fri ### 5.22 ### ### 196,148 511,946 75.9 75.9 0.0
2013-Apr-04 Thu ### ### ### ### 205,680 0 89.9 89.9 0.0
2013-Apr-03 Wed ### ### ### ### 36.2 36.2 0.0
2013-Apr-02 Tue ### ### ### ### 471,459 0 76.1 76.1 0.0
2013-Mar-28 Thu ### ### ### ### 473,159 0 ### ### 0.0
2013-Mar-27 Wed 5.22 5.26 ### ### ### ### 0.0
2013-Mar-26 Tue 5.29 ### 5.2 5.22 462,840 1,203,384 ### ### 0.4
2013-Mar-25 Mon ### ### 5.29 5.29 314,889 832,881 32.1 32.1 0.4
2013-Mar-22 Fri ### ### 5.27 5.27 340,253 ### 28.2 28.2 ###
2013-Mar-21 Thu ### ### 5.26 ### 383,656 ### ### ### 0.0
2013-Mar-20 Wed 5.45 5.48 ### ### ### ### 0.0
2013-Mar-19 Tue 5.43 5.49 5.43 5.43 221,073 1,207,058 ### ### 0.4
2013-Mar-18 Mon 5.5 5.51 ### 5.43 ### ### 0.4
2013-Mar-15 Fri ### 5.54 5.29 5.49 445,856 ### 85.8 85.8 0.4
2013-Mar-14 Thu ### ### 5.28 ### 40.8 40.8 0.0
2013-Mar-13 Wed ### ### 5.28 5.29 ### ### 0.4
2013-Mar-12 Tue ### ### 5.29 ### ### ### 0.0
2013-Mar-11 Mon 5.23 ### 5.23 ### 164,774 430,884 ### ### 0.0
2013-Mar-08 Fri 5.2 5.25 5.2 5.23 ### ### ###
2013-Mar-07 Thu ### ### ### 5.2 131,347 0 ### ### ###
2013-Mar-06 Wed 5.24 ### 5.22 ### 271,841 ### 80.9 80.9 0.0
2013-Mar-05 Tue 5.26 5.26 ### 5.21 156,540 ### ### ### 0.4
2013-Mar-04 Mon 5.2 5.26 ### ### 334,189 ### ### ### 0.0
2013-Mar-01 Fri ### 5.43 ### 5.4 434,522 1,179,727 ### ### 0.4
2013-Feb-28 Thu ### ### ### ### 257,854 0 24.3 24.3 0.0
2013-Feb-27 Wed ### ### ### ### 25.2 25.2 0.0
2013-Feb-26 Tue ### ### 5.26 ### 209,270 550,380 ### ### 0.0
2013-Feb-25 Mon 5.25 5.4 5.25 ### 166,821 888,321 ### ### 0.0
2013-Feb-22 Fri ### ### 5.22 5.24 313,424 ### ### ### 0.4
2013-Feb-21 Thu 5.41 5.41 5.25 ### ### ### 0.0
2013-Feb-20 Wed 4.87 5.49 4.86 5.4 ### ### 0.4
2013-Feb-19 Tue ### ### 4.86 ### ### ### 0.0
2013-Feb-18 Mon ### ### ### ### 84.9 84.9 0.0
2013-Feb-15 Fri ### ### 4.85 ### 78.6 78.6 0.0
2013-Feb-14 Thu ### ### 4.88 4.89 225,186 549,453 24.9 24.9 ###
2013-Feb-13 Wed 4.89 ### 4.85 4.88 29.0 29.0 0.3
2013-Feb-12 Tue 4.78 4.88 4.78 4.87 ### ### 0.3
2013-Feb-11 Mon 4.8 4.8 4.74 4.76 ### ### ###
2013-Feb-08 Fri 4.8 4.86 4.77 4.82 69.3 69.3 0.3
2013-Feb-07 Thu 4.7 4.81 4.7 4.8 85.2 85.2 0.3
2013-Feb-06 Wed 4.81 4.85 4.7 4.73 471,079 ### 19.2 19.2 0.3
2013-Feb-05 Tue 4.86 ### 4.75 4.77 271,688 645,259 18.5 18.5 ###
2013-Feb-04 Mon 4.82 ### 4.82 4.86 ### ### 0.3
2013-Feb-01 Fri 4.8 4.84 4.78 4.8 239,351 1,151,278 64.8 64.8 0.3
2013-Jan-31 Thu 4.8 4.81 4.73 4.77 793,650 ### 27.5 27.5 ###
2013-Jan-30 Wed 4.77 4.87 4.76 4.77 71.1 71.1 ###
2013-Jan-29 Tue 4.81 4.85 4.71 4.75 584,271 ### ### ### ###
2013-Jan-25 Fri 4.87 ### 4.82 4.84 ### ### 0.3
2013-Jan-24 Thu ### ### 4.8 4.87 ### ### 0.3
2013-Jan-23 Wed ### ### ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 422,475 0 78.8 78.8 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 452,448 0 22.1 22.1 0.0
2013-Jan-15 Tue ### ### ### ### 721,253 0 16.3 16.3 0.0
2013-Jan-14 Mon ### ### ### ### 249,049 0 ### ### 0.0
2013-Jan-11 Fri ### ### ### ### 155,225 0 ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 236,948 0 ### ### 0.0
2013-Jan-09 Wed 4.88 ### 4.88 ### 89.3 89.3 0.0
2013-Jan-08 Tue ### ### 4.82 4.82 716,027 1,725,625 ### ### 0.3
2013-Jan-07 Mon ### ### ### ### 323,045 0 35.9 35.9 0.0
2013-Jan-04 Fri ### ### ### ### 311,441 0 ### ### 0.0
2013-Jan-03 Thu ### ### ### ### ### ### 0.0
2013-Jan-02 Wed ### 4.7 ### ### 335,173 787,656 63.4 63.4 0.0
2012-Dec-31 Mon ### ### ### ### 92,220 0 ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 124,786 0 69.3 69.3 0.0
2012-Dec-27 Thu ### ### ### ### 55,928 0 16.9 16.9 0.0
2012-Dec-24 Mon ### 4.7 ### ### 124,759 293,183 25.0 25.0 0.0
2012-Dec-21 Fri ### 4.71 4.59 ### ### ### 0.0
2012-Dec-20 Thu 4.58 ### 4.57 4.57 30.1 30.1 ###
2012-Dec-19 Wed 4.57 ### 4.56 ### 81.1 81.1 0.0
2012-Dec-18 Tue 4.59 ### 4.54 4.57 287,426 652,457 26.2 26.2 ###
2012-Dec-17 Mon 4.59 ### 4.53 4.53 19.7 19.7 ###
2012-Dec-14 Fri ### ### 4.51 4.58 15.9 15.9 0.3
2012-Dec-13 Thu 4.71 4.74 ### ### ### ### 0.0
2012-Dec-12 Wed 4.7 4.82 4.7 4.78 396,480 1,887,244 82.0 82.0 ###
2012-Dec-11 Tue 4.75 4.78 4.7 4.72 23.6 23.6 0.3
2012-Dec-10 Mon 4.82 4.84 4.71 4.72 ### ### 0.3
2012-Dec-07 Fri 4.75 4.755 ### 4.73 ### ### 0.3
2012-Dec-06 Thu 4.71 4.75 ### 4.72 414,752 ### ### ### 0.3
2012-Dec-05 Wed 4.75 4.78 ### 4.7 22.1 22.1 0.3
2012-Dec-04 Tue ### ### 4.75 4.79 13.9 13.9 0.3
2012-Dec-03 Mon 5 ### 4.85 ### ### ### 0.0
2012-Nov-30 Fri 4.85 ### 4.82 ### ### ### 0.0
2012-Nov-29 Thu 4.89 4.89 4.8 4.84 322,956 1,564,721 21.7 21.7 0.3
2012-Nov-28 Wed 4.88 ### 4.85 ### 78.7 78.7 0.0
2012-Nov-27 Tue 4.88 ### 4.86 4.89 415,944 1,010,743 ### ### ###
2012-Nov-26 Mon ### ### 4.87 4.89 193,058 ### ### ### ###
2012-Nov-23 Fri 4.85 ### 4.85 ### ### ### 0.0
2012-Nov-22 Thu 4.88 ### 4.855 4.89 525,920 1,276,670 ### ### ###
2012-Nov-21 Wed ### ### 4.86 4.86 296,120 719,571 ### ### 0.3
2012-Nov-20 Tue ### ### ### ### 14.4 14.4 0.0
2012-Nov-19 Mon ### ### ### ### 145,648 0 ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 92.3 92.3 0.0
2012-Nov-15 Thu ### ### 4.89 ### 360,921 882,451 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 139,881 0 ### ### 0.0
2012-Nov-13 Tue ### ### ### ### 320,275 0 21.8 21.8 0.0
2012-Nov-12 Mon ### ### ### ### 85.0 85.0 0.0
2012-Nov-09 Fri ### ### 4.86 ### 74.6 74.6 0.0
2012-Nov-08 Thu ### ### 4.85 ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 233,970 0 68.3 68.3 0.0
2012-Nov-06 Tue ### ### 4.945 ### 167,155 ### 70.6 70.6 0.0
2012-Nov-05 Mon ### ### ### ### 193,222 0 ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 503,529 0 27.1 27.1 0.0
2012-Nov-01 Thu ### ### ### ### 30.5 30.5 0.0
2012-Oct-31 Wed ### ### ### ### 516,080 0 70.1 70.1 0.0
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon 5 5 ### ### ### ### 0.0
2012-Oct-26 Fri 5 ### ### ### 26.0 26.0 0.0
2012-Oct-25 Thu 4.75 5 4.75 ### ### ### 0.0
2012-Oct-24 Wed 4.84 ### ### 4.74 2,491,588 0 ### ### 0.3
2012-Oct-23 Tue 5.78 5.78 4.87 ### 0.7 0.7 0.0
2012-Oct-22 Mon 6.49 6.57 6.44 6.46 23.8 23.8 ###
2012-Oct-19 Fri 6.2 6.59 6.2 6.57 288,656 1,845,955 ### ### ###
2012-Oct-18 Thu ### ### 6.21 6.24 18.7 18.7 0.4
2012-Oct-17 Wed 6.25 6.28 ### 6.28 72.0 72.0 0.4
2012-Oct-16 Tue ### 6.26 ### 6.21 228,378 714,823 86.4 86.4 ###
2012-Oct-15 Mon ### ### ### ### 153,382 0 87.5 87.5 0.0
2012-Oct-12 Fri ### ### ### ### 216,678 0 ### ### 0.0
2012-Oct-11 Thu 6.25 6.25 ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 166,283 0 ### ### 0.0
2012-Oct-09 Tue ### 6.22 ### 6.22 69.6 69.6 0.4
2012-Oct-08 Mon ### ### 6.2 6.24 120,957 ### ### ### 0.4
2012-Oct-05 Fri 6.4 6.4 ### ### 18.9 18.9 0.0
2012-Oct-04 Thu 6.28 6.4 6.25 ### 46,649 295,054 79.5 79.5 0.0
2012-Oct-03 Wed 6.43 6.43 ### ### 63,971 ### 24.7 24.7 0.0
2012-Oct-02 Tue 6.29 6.42 6.29 6.4 80.5 80.5 0.5
2012-Oct-01 Mon ### 6.4 6.2 6.22 77,026 ### ### ### 0.4
2012-Sep-28 Fri ### ### ### ### 149,157 0 ### ### 0.0
2012-Sep-27 Thu 6.45 6.45 ### 6.42 ### ### 0.5
2012-Sep-26 Wed 6.55 6.57 6.47 6.48 126,152 ### ### ### 0.5
2012-Sep-25 Tue 6.5 ### 6.49 6.58 264,151 ### ### ### 0.5
2012-Sep-24 Mon 6.59 6.59 6.43 6.46 19.7 19.7 ###
2012-Sep-21 Fri ### ### 6.53 6.54 202,527 661,250 ### ### 0.5
2012-Sep-20 Thu 6.55 ### 6.5 ### 79.0 79.0 0.0
2012-Sep-19 Wed 6.5 ### 6.5 ### 83.1 83.1 0.0
2012-Sep-18 Tue 6.46 6.54 6.46 6.5 ### ### 0.5
2012-Sep-17 Mon 6.51 6.51 ### 6.46 97,171 ### ### ### ###
2012-Sep-14 Fri 6.58 ### 6.51 6.58 74,377 ### 64.8 64.8 0.5
2012-Sep-13 Thu 6.7 6.7 6.48 6.48 ### ### 0.5
2012-Sep-12 Wed ### 6.73 ### 6.71 281,321 946,645 69.2 69.2 ###
2012-Sep-11 Tue 6.53 ### 6.47 ### 306,976 ### 82.5 82.5 0.0
2012-Sep-10 Mon 6.42 6.53 ### 6.53 ### ### ###
2012-Sep-07 Fri 6.23 6.4 6.21 ### 84.9 84.9 0.0
2012-Sep-06 Thu ### ### ### ### 85.6 85.6 0.0
2012-Sep-05 Wed 6.22 6.22 6 ### 21.7 21.7 0.0
2012-Sep-04 Tue ### ### ### ### ### ### 0.0
2012-Sep-03 Mon ### ### 5.73 5.89 281,052 ### 13.3 13.3 ###
2012-Aug-31 Fri ### ### ### ### 24.7 24.7 0.0
2012-Aug-30 Thu 6.25 ### ### 6.27 82.4 82.4 0.4
2012-Aug-29 Wed ### ### 6.23 6.25 ### ### ###
2012-Aug-28 Tue 6.28 ### 6.26 ### 181,580 568,345 82.8 82.8 0.0
2012-Aug-27 Mon ### 6.29 ### 6.21 292,950 921,327 90.0 90.0 ###
2012-Aug-24 Fri ### ### ### ### 212,678 0 81.1 81.1 0.0
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue ### ### 5.89 ### 274,377 808,040 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### ### ### 0.0
2012-Aug-17 Fri ### ### ### ### 285,359 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### ### 300,677 0 21.7 21.7 0.0
2012-Aug-15 Wed ### ### ### ### 301,847 0 ### ### 0.0
2012-Aug-14 Tue 6 ### 6 ### 93,143 279,429 83.8 83.8 0.0
2012-Aug-13 Mon ### ### ### 6 142,521 0 ### ### 0.4
2012-Aug-10 Fri ### ### 5.86 5.87 ### ### ###
2012-Aug-09 Thu 6 ### 6 ### 75.1 75.1 0.0
2012-Aug-08 Wed 5.79 ### 5.79 ### ### ### 0.0
2012-Aug-07 Tue ### 5.77 ### 5.74 136,323 ### ### ### 0.4
2012-Aug-06 Mon ### 5.7 5.59 ### 114,950 ### ### ### 0.0
2012-Aug-03 Fri 5.55 5.56 5.5 5.53 29.6 29.6 ###
2012-Aug-02 Thu 5.55 ### 5.54 5.56 67.1 67.1 0.4
2012-Aug-01 Wed ### ### 5.52 5.59 159,858 ### 22.8 22.8 ###
2012-Jul-30 Mon 5.83 5.83 5.77 5.78 ### ### 0.4
2012-Jul-27 Fri ### 5.77 ### 5.76 ### ### ###
2012-Jul-26 Thu 5.58 ### 5.56 ### 47,581 132,275 80.7 80.7 0.0
2012-Jul-25 Wed ### 5.7 5.54 5.57 179,325 ### ### ### 0.4
2012-Jul-24 Tue 5.57 5.7 5.57 5.7 155,845 878,186 88.2 88.2 0.4
2012-Jul-23 Mon ### ### 5.56 5.56 96,423 268,055 25.9 25.9 0.4
2012-Jul-20 Fri 5.49 ### 5.49 ### 122,482 ### 88.8 88.8 0.0
2012-Jul-19 Thu 5.5 5.53 5.41 5.53 115,742 ### 74.4 74.4 ###
2012-Jul-18 Wed 5.57 ### 5.51 5.52 114,643 315,841 ### ### 0.4
2012-Jul-17 Tue ### 5.57 ### 5.52 145,250 404,521 90.4 90.4 0.4
2012-Jul-13 Fri ### 5.21 ### ### 96,281 ### 71.3 71.3 0.0
2012-Jul-12 Thu ### ### ### ### 72,655 0 36.7 36.7 0.0
2012-Jul-11 Wed 5.2 5.22 ### ### 21.6 21.6 0.0
2012-Jul-10 Tue 5.21 5.27 ### ### ### ### 0.0
2012-Jul-09 Mon 5.23 5.24 ### ### 28.9 28.9 0.0
2012-Jul-06 Fri ### ### 5.25 5.25 ### ### 0.4
2012-Jul-05 Thu ### ### ### ### 68,424 0 ### ### 0.0
2012-Jul-04 Wed ### 5.23 ### ### 141,824 ### 65.7 65.7 0.0
2012-Jul-03 Tue ### ### ### ### 26.4 26.4 0.0
2012-Jul-02 Mon ### ### ### ### ### ### 0.0
2012-Jun-29 Fri ### 5.2 ### ### 145,024 ### 71.4 71.4 0.0
2012-Jun-28 Thu ### ### ### ### 35.6 35.6 0.0
2012-Jun-27 Wed ### ### ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### ### 73,645 0 ### ### 0.0
2012-Jun-25 Mon ### ### ### ### ### ### 0.0
2012-Jun-22 Fri ### ### ### ### 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 237,153 0 34.1 34.1 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 28.1 28.1 0.0
2012-Jun-18 Mon ### ### ### ### ### ### 0.0
2012-Jun-15 Fri ### ### ### ### ### ### 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 2024-04-21 01:17:41 thru 2024-04-21 01:17:42 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000