Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 08:29:50 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
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 5...

     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 .. Wednesday 24th 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
2012-Jun-14 Thu ### ### ### ### 44,180 0 ### ### 0.0
2012-Jun-13 Wed ### ### ### 5 33.0 33.0 0.4
2012-Jun-12 Tue ### ### ### ### 75.9 75.9 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 413,889 0 ### ### 0.0
2012-Jun-06 Wed ### ### ### 5 ### ### 0.4
2012-Jun-05 Tue ### ### ### ### 182,074 0 72.5 72.5 0.0
2012-Jun-04 Mon ### ### ### ### 130,174 0 26.7 26.7 0.0
2012-Jun-01 Fri ### ### ### ### 31.8 31.8 0.0
2012-May-31 Thu ### 5.22 ### ### 274,275 715,857 ### ### 0.0
2012-May-30 Wed ### ### ### ### 75.9 75.9 0.0
2012-May-29 Tue ### ### ### ### 109,023 0 69.4 69.4 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri 4.88 5 4.88 ### 113,451 560,447 80.5 80.5 0.0
2012-May-24 Thu ### ### ### ### 26.7 26.7 0.0
2012-May-23 Wed ### ### 5 5 135,244 ### 21.3 21.3 0.4
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 210,079 0 ### ### 0.0
2012-May-18 Fri ### 5.43 ### ### 531,946 ### 17.2 17.2 0.0
2012-May-17 Thu 5.5 5.58 5.42 5.51 257,789 ### ### ### ###
2012-May-16 Wed 5.55 5.59 5.45 5.5 233,970 ### 46.1 46.1 0.4
2012-May-15 Tue ### ### 5.56 5.59 39.0 39.0 ###
2012-May-14 Mon ### ### 5.59 ### 136,675 ### 77.0 77.0 0.0
2012-May-11 Fri 5.7 5.7 ### ### 96,079 273,825 20.2 20.2 0.0
2012-May-10 Thu 5.7 5.7 ### ### ### ### 0.0
2012-May-09 Wed 5.79 5.87 ### 5.7 151,344 ### 33.8 33.8 0.4
2012-May-08 Tue 5.86 ### 5.79 5.83 254,247 736,045 ### ### ###
2012-May-07 Mon 5.85 ### 5.77 5.81 120,056 ### 42.7 42.7 ###
2012-May-04 Fri ### ### ### 6 144,270 0 ### ### 0.4
2012-May-03 Thu 6 ### ### ### ### ### 0.0
2012-May-02 Wed ### ### 6 ### 78,878 ### 23.5 23.5 0.0
2012-May-01 Tue ### ### ### ### 144,277 0 74.6 74.6 0.0
2012-Apr-30 Mon ### ### ### ### 101,380 0 79.4 79.4 0.0
2012-Apr-27 Fri ### ### ### ### 170,821 0 76.2 76.2 0.0
2012-Apr-26 Thu ### ### 5.87 ### 178,947 ### ### ### 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### 6.2 ### ### 99,384 ### ### ### 0.0
2012-Apr-20 Fri ### ### 5.89 ### 135,670 399,548 85.2 85.2 0.0
2012-Apr-19 Thu ### ### 5.89 ### 150,248 442,480 24.7 24.7 0.0
2012-Apr-18 Wed 5.79 ### 5.78 ### 83.6 83.6 0.0
2012-Apr-17 Tue 5.77 5.78 ### 5.75 ### ### ###
2012-Apr-16 Mon 5.79 5.79 5.7 5.72 71,952 ### 21.5 21.5 0.4
2012-Apr-13 Fri 5.7 5.8 ### 5.79 171,125 ### ### ### ###
2012-Apr-12 Thu 5.7 5.71 5.58 5.71 ### ### 0.4
2012-Apr-11 Wed 5.7 5.77 ### ### ### ### 0.0
2012-Apr-10 Tue 5.72 5.79 5.72 5.77 83.3 83.3 0.4
2012-Apr-05 Thu 5.79 5.79 5.71 5.77 88,754 ### 28.0 28.0 0.4
2012-Apr-04 Wed 5.77 5.8 5.72 5.79 72.9 72.9 ###
2012-Apr-03 Tue 5.8 5.81 5.76 5.8 72.1 72.1 0.4
2012-Apr-02 Mon 5.81 5.82 5.785 5.8 122,183 ### 36.9 36.9 0.4
2012-Mar-30 Fri 5.8 5.86 5.74 5.74 134,977 ### 20.4 20.4 0.4
2012-Mar-29 Thu 5.88 5.88 5.75 5.78 106,742 ### 19.9 19.9 0.4
2012-Mar-28 Wed 5.85 5.87 5.72 5.81 209,870 ### ### ### ###
2012-Mar-27 Tue ### 5.88 ### 5.88 263,050 ### 92.7 92.7 0.4
2012-Mar-26 Mon 5.48 ### 5.48 ### 86.4 86.4 0.0
2012-Mar-23 Fri 5.49 5.52 ### 5.48 26.2 26.2 ###
2012-Mar-22 Thu 5.58 5.58 5.49 5.5 376,846 2,085,842 ### ### 0.4
2012-Mar-21 Wed 5.47 5.55 5.41 5.49 383,740 ### ### ### 0.4
2012-Mar-20 Tue ### 5.49 ### 5.47 456,527 ### 88.0 88.0 ###
2012-Mar-19 Mon ### ### 5.25 ### ### ### 0.0
2012-Mar-16 Fri ### ### 5.2 5.26 16.6 16.6 0.4
2012-Mar-15 Thu ### ### 5.23 5.28 26.4 26.4 0.4
2012-Mar-14 Wed 5.29 5.4 5.28 ### ### ### 0.0
2012-Mar-13 Tue 5.2 5.24 ### 5.21 65.9 65.9 0.4
2012-Mar-12 Mon ### ### ### ### 84,773 0 83.5 83.5 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu 5.24 5.24 ### ### 20.7 20.7 0.0
2012-Mar-07 Wed ### 5.23 ### 5.21 185,942 ### 90.4 90.4 0.4
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 81.5 81.5 0.0
2012-Mar-02 Fri ### ### ### ### 79.9 79.9 0.0
2012-Mar-01 Thu ### ### ### ### 139,772 0 74.1 74.1 0.0
2012-Feb-29 Wed ### ### ### ### 72.4 72.4 0.0
2012-Feb-28 Tue ### ### ### ### 131,659 0 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 73,428 0 25.1 25.1 0.0
2012-Feb-24 Fri 5.27 5.28 5.26 5.27 530,944 2,798,074 ### ### ###
2012-Feb-23 Thu ### ### 5.23 5.26 238,529 623,753 ### ### 0.4
2012-Feb-22 Wed ### ### ### ### 83.4 83.4 0.0
2012-Feb-21 Tue ### ### ### ### 138,374 0 ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 208,876 0 67.5 67.5 0.0
2012-Feb-17 Fri ### ### ### ### 82.7 82.7 0.0
2012-Feb-16 Thu 5 5 4.85 ### 185,558 913,873 ### ### 0.0
2012-Feb-15 Wed ### ### 4.89 ### 615,052 ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 241,346 0 14.4 14.4 0.0
2012-Feb-13 Mon 5.29 5.29 ### 5.2 300,228 ### 16.6 16.6 ###
2012-Feb-10 Fri ### 5.26 ### 5.21 413,272 ### 85.5 85.5 0.4
2012-Feb-09 Thu ### ### ### ### 77.9 77.9 0.0
2012-Feb-08 Wed ### ### ### ### 118,487 0 23.7 23.7 0.0
2012-Feb-07 Tue ### ### ### ### 98,648 0 15.0 15.0 0.0
2012-Feb-06 Mon ### ### ### ### 147,450 0 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 184,320 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 23.3 23.3 0.0
2012-Feb-01 Wed ### ### 5 ### 106,180 265,450 ### ### 0.0
2012-Jan-31 Tue ### ### 5 ### 30.3 30.3 0.0
2012-Jan-30 Mon ### ### ### ### 68,086 0 77.8 77.8 0.0
2012-Jan-27 Fri ### ### ### ### 81,374 0 24.1 24.1 0.0
2012-Jan-25 Wed ### ### ### ### 92,458 0 24.2 24.2 0.0
2012-Jan-24 Tue ### ### ### ### 22.8 22.8 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 23.9 23.9 0.0
2012-Jan-19 Thu ### ### 5 5 ### ### 0.4
2012-Jan-18 Wed ### ### ### ### 69.9 69.9 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 112,079 0 22.9 22.9 0.0
2012-Jan-13 Fri 5.22 5.29 ### ### 252,822 ### 7.7 7.7 0.0
2012-Jan-12 Thu ### 5.2 ### ### 27.9 27.9 0.0
2012-Jan-11 Wed ### ### ### ### 87.4 87.4 0.0
2012-Jan-10 Tue ### ### 4.89 ### ### ### 0.0
2012-Jan-09 Mon ### ### ### ### 151,455 0 30.9 30.9 0.0
2012-Jan-06 Fri ### ### 4.85 ### 75.9 75.9 0.0
2012-Jan-05 Thu 4.89 ### 4.84 4.85 116,223 281,259 23.4 23.4 ###
2012-Jan-04 Wed 4.78 ### 4.78 ### 248,621 ### 92.1 92.1 0.0
2012-Jan-03 Tue ### 4.7 4.59 ### 56,927 264,425 20.1 20.1 0.0
2011-Dec-30 Fri 4.59 ### 4.51 4.52 13.6 13.6 0.3
2011-Dec-29 Thu 4.53 ### 4.52 4.53 60,684 137,145 75.4 75.4 ###
2011-Dec-28 Wed 4.72 4.74 ### ### 95,876 227,226 24.1 24.1 0.0
2011-Dec-23 Fri 4.7 4.72 ### 4.72 ### ### 0.3
2011-Dec-22 Thu ### ### 4.57 ### 23.9 23.9 0.0
2011-Dec-21 Wed 4.5 ### 4.48 ### 214,778 ### 89.0 89.0 0.0
2011-Dec-20 Tue 4.56 4.56 4.45 4.48 198,978 ### ### ### ###
2011-Dec-19 Mon 4.73 4.74 4.45 4.49 17.0 17.0 ###
2011-Dec-16 Fri 4.79 4.85 4.7 4.77 300,628 ### ### ### ###
2011-Dec-15 Thu 4.47 4.76 ### 4.76 ### ### ###
2011-Dec-14 Wed ### 4.47 ### 4.45 220,426 492,652 85.1 85.1 0.3
2011-Dec-13 Tue ### 4.4 ### ### 81.8 81.8 0.0
2011-Dec-12 Mon 4.46 4.48 ### ### 22.2 22.2 0.0
2011-Dec-09 Fri 4.53 4.53 4.43 4.43 ### ### ###
2011-Dec-08 Thu ### ### 4.55 4.55 ### ### 0.3
2011-Dec-07 Wed ### ### 4.58 ### 160,358 ### 70.5 70.5 0.0
2011-Dec-06 Tue ### ### 4.58 4.58 288,288 660,179 ### ### 0.3
2011-Dec-05 Mon ### ### 4.54 ### 451,381 ### ### ### 0.0
2011-Dec-02 Fri ### 4.7 4.59 ### 356,741 ### ### ### 0.0
2011-Dec-01 Thu 4.71 4.75 4.58 ### ### ### 0.0
2011-Nov-30 Wed 4.7 4.7 4.42 4.58 13.9 13.9 0.3
2011-Nov-29 Tue ### 4.7 ### ### 75.4 75.4 0.0
2011-Nov-28 Mon 4.72 4.72 4.58 ### 140,350 652,627 ### ### 0.0
2011-Nov-25 Fri 4.72 4.75 ### ### 68,040 ### ### ### 0.0
2011-Nov-24 Thu 4.8 4.82 ### 4.79 145,845 351,486 32.0 32.0 0.3
2011-Nov-23 Wed ### ### 4.75 4.8 379,775 ### 17.7 17.7 0.3
2011-Nov-22 Tue ### ### ### 5 140,472 0 16.0 16.0 0.4
2011-Nov-21 Mon ### ### ### ### 55,889 0 ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 318,945 0 ### ### 0.0
2011-Nov-17 Thu ### 5.28 ### 5.22 ### ### 0.4
2011-Nov-16 Wed ### ### ### 5.2 81.0 81.0 ###
2011-Nov-15 Tue ### 5.24 ### ### 134,243 ### ### ### 0.0
2011-Nov-14 Mon ### 5.4 ### ### ### ### 0.0
2011-Nov-11 Fri ### 5.28 ### 5.2 128,447 ### 65.5 65.5 ###
2011-Nov-10 Thu ### ### ### ### 96,584 0 66.9 66.9 0.0
2011-Nov-09 Wed ### 5.45 5.28 ### 25.6 25.6 0.0
2011-Nov-08 Tue 5.28 ### 5.28 ### 74.4 74.4 0.0
2011-Nov-07 Mon 5.27 ### 5.22 ### 76.9 76.9 0.0
2011-Nov-04 Fri ### ### 5.21 5.26 71,026 185,022 20.5 20.5 0.4
2011-Nov-03 Thu ### ### ### ### 129,528 0 ### ### 0.0
2011-Nov-02 Wed ### ### 5.22 ### 183,779 ### ### ### 0.0
2011-Nov-01 Tue 5.41 5.42 ### ### 70,178 190,182 ### ### 0.0
2011-Oct-31 Mon 5.44 5.49 5.4 5.42 59,473 ### ### ### 0.4
2011-Oct-28 Fri 5.55 5.7 5.42 5.5 ### ### 0.4
2011-Oct-27 Thu ### 5.45 ### 5.42 86,184 234,851 62.7 62.7 0.4
2011-Oct-26 Wed ### 5.46 ### ### ### ### 0.0
2011-Oct-25 Tue 5.53 5.55 ### 5.47 89,982 ### 32.1 32.1 ###
2011-Oct-24 Mon 5.48 5.58 5.47 5.58 94,444 ### 78.9 78.9 0.4
2011-Oct-21 Fri ### 5.42 ### 5.41 79.6 79.6 ###
2011-Oct-20 Thu 5.43 5.44 ### ### 127,047 ### 24.9 24.9 0.0
2011-Oct-19 Wed 5.57 5.58 5.43 5.47 19.0 19.0 ###
2011-Oct-18 Tue ### 5.5 ### 5.42 90.7 90.7 0.4
2011-Oct-17 Mon ### ### 5.29 ### 293,628 776,646 ### ### 0.0
2011-Oct-14 Fri ### ### 5.27 ### 71.1 71.1 0.0
2011-Oct-13 Thu 5.4 5.41 ### ### ### ### 0.0
2011-Oct-12 Wed ### 5.4 5.28 ### 195,778 1,045,454 79.8 79.8 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### 5.4 ### ### ### ### 0.0
2011-Oct-06 Thu 4.88 ### 4.88 ### 167,846 409,544 ### ### 0.0
2011-Oct-05 Wed ### ### 4.83 4.88 174,675 421,840 17.3 17.3 0.3
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon ### ### ### ### 81,383 0 ### ### 0.0
2011-Sep-30 Fri 5.47 5.47 ### 5.41 148,454 406,021 ### ### ###
2011-Sep-29 Thu 5.48 5.53 5.4 5.46 333,258 1,821,254 28.3 28.3 ###
2011-Sep-28 Wed 5.57 ### 5.52 5.55 181,453 ### ### ### ###
2011-Sep-27 Tue 5.41 5.53 ### 5.53 174,270 481,856 77.8 77.8 ###
2011-Sep-26 Mon 5.54 5.54 5.22 ### ### ### 0.0
2011-Sep-23 Fri 5.58 ### 5.45 5.58 67.0 67.0 0.4
2011-Sep-22 Thu ### ### 5.55 ### ### ### 0.0
2011-Sep-21 Wed 5.72 5.73 ### 5.7 ### ### 0.4
2011-Sep-20 Tue 5.71 5.73 5.58 ### ### ### 0.0
2011-Sep-19 Mon 5.75 5.8 ### 5.7 309,329 897,054 ### ### 0.4
2011-Sep-16 Fri 5.77 5.8 5.74 5.74 258,723 ### ### ### 0.4
2011-Sep-15 Thu ### ### 5.72 5.75 ### ### ###
2011-Sep-14 Wed ### ### 5.8 5.8 ### ### 0.4
2011-Sep-13 Tue ### ### 5.8 ### 153,045 ### 34.5 34.5 0.0
2011-Sep-12 Mon 5.86 5.89 5.82 5.82 117,772 689,555 46.1 46.1 0.4
2011-Sep-09 Fri 6 ### ### ### 173,028 0 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 74.5 74.5 0.0
2011-Sep-07 Wed 5.81 5.88 5.8 5.87 168,329 983,041 69.4 69.4 ###
2011-Sep-06 Tue 5.8 5.85 5.75 5.81 ### ### ###
2011-Sep-05 Mon ### ### 5.76 5.83 27.2 27.2 ###
2011-Sep-02 Fri ### ### ### 6 ### ### 0.4
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 105,447 0 22.8 22.8 0.0
2011-Aug-30 Tue ### ### ### ### 75.5 75.5 0.0
2011-Aug-29 Mon ### ### ### ### 60.7 60.7 0.0
2011-Aug-26 Fri ### ### ### ### 126,374 0 ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 86,553 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 120,271 0 78.7 78.7 0.0
2011-Aug-23 Tue ### ### ### ### 60.9 60.9 0.0
2011-Aug-22 Mon ### ### ### ### 168,271 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu ### 6.25 ### 6.21 213,825 ### ### ### ###
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### 5.79 5.56 5.75 90.1 90.1 ###
2011-Aug-15 Mon 5.55 ### 5.52 ### 262,072 ### ### ### 0.0
2011-Aug-12 Fri ### ### 5.5 5.53 ### ### ###
2011-Aug-11 Thu 5.55 ### 5.52 ### ### ### 0.0
2011-Aug-10 Wed 5.58 5.7 5.54 ### 72.7 72.7 0.0
2011-Aug-09 Tue 5.5 ### ### 5.59 52.7 52.7 ###
2011-Aug-08 Mon 5.72 5.78 ### ### 244,550 706,749 39.4 39.4 0.0
2011-Aug-05 Fri ### ### 5.72 5.78 ### ### 0.4
2011-Aug-04 Thu 6 ### ### ### 141,076 0 ### ### 0.0
2011-Aug-03 Wed ### ### ### 6 121,458 0 31.5 31.5 0.4
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon ### 6.26 ### ### ### ### 0.0
2011-Jul-29 Fri 6.25 6.29 ### ### 16.4 16.4 0.0
2011-Jul-28 Thu 6.26 ### 6.25 6.26 ### ### 0.4
2011-Jul-27 Wed ### ### 6.25 ### 77.6 77.6 0.0
2011-Jul-26 Tue ### ### 6.24 ### 88,253 275,349 ### ### 0.0
2011-Jul-25 Mon 6.25 ### 6.24 6.25 ### ### ###
2011-Jul-22 Fri ### 6.23 ### 6.23 144,048 ### 84.7 84.7 0.4
2011-Jul-21 Thu ### 6.22 ### ### 18.2 18.2 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue 6 ### ### ### 67,848 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 73.3 73.3 0.0
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu 6 ### ### ### 76,848 0 ### ### 0.0
2011-Jul-13 Wed 6 ### ### ### ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 117,289 0 24.4 24.4 0.0
2011-Jul-11 Mon ### 6.22 ### 6.2 84.4 84.4 0.4
2011-Jul-08 Fri ### ### ### ### 127,242 0 82.6 82.6 0.0
2011-Jul-07 Thu ### ### ### ### 82,176 0 23.8 23.8 0.0
2011-Jul-06 Wed ### 6.21 ### ### 73.2 73.2 0.0
2011-Jul-05 Tue ### 6.21 ### ### 282,322 ### ### ### 0.0
2011-Jul-04 Mon 6.27 6.29 ### ### 20.0 20.0 0.0
2011-Jul-01 Fri ### ### 6.24 6.24 ### ### 0.4
2011-Jun-30 Thu ### ### 6.28 ### ### ### 0.0
2011-Jun-29 Wed ### ### 6.28 ### 192,548 ### ### ### 0.0
2011-Jun-28 Tue 6.25 ### 6.25 ### 106,953 334,228 78.7 78.7 0.0
2011-Jun-27 Mon ### 6.27 ### 6.24 ### ### 0.4
2011-Jun-24 Fri ### ### 6.2 6.22 72,942 226,120 20.2 20.2 0.4
2011-Jun-23 Thu 6.22 ### 6.22 ### 104,754 325,784 81.9 81.9 0.0
2011-Jun-22 Wed ### ### ### 6.21 166,147 0 ### ### ###
2011-Jun-21 Tue ### ### ### ### 75.0 75.0 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 29.9 29.9 0.0
2011-Jun-16 Thu ### ### 6 ### 43.8 43.8 0.0
2011-Jun-15 Wed ### ### ### ### 83.7 83.7 0.0
2011-Jun-14 Tue ### ### ### ### 255,753 0 91.3 91.3 0.0
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu 5.89 ### 5.86 5.89 341,488 1,000,559 ### ### ###
2011-Jun-08 Wed 6 ### ### ### 199,973 0 30.5 30.5 0.0
2011-Jun-07 Tue ### ### ### 6 77.7 77.7 0.4
2011-Jun-06 Mon ### ### ### ### 273,649 0 ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 214,428 0 ### ### 0.0
2011-Jun-02 Thu 6.2 6.21 ### ### 144,178 447,672 ### ### 0.0
2011-Jun-01 Wed 6.29 6.29 6.25 6.26 ### ### 0.4
2011-May-31 Tue 6.27 ### 6.24 ### 186,158 ### ### ### 0.0
2011-May-30 Mon 6.25 6.27 6.21 6.24 35.4 35.4 0.4
2011-May-27 Fri 6.21 6.29 6.21 6.27 70,922 ### ### ### 0.4
2011-May-26 Thu 6.2 6.26 ### 6.25 69.7 69.7 ###
2011-May-25 Wed 6.25 ### 6.2 6.2 167,843 ### 39.1 39.1 0.4
2011-May-24 Tue ### 6.2 ### ### 113,277 351,158 33.0 33.0 0.0
2011-May-23 Mon 6.2 6.25 ### 6.21 192,827 602,584 83.0 83.0 ###
2011-May-20 Fri 6.25 ### 6.2 6.2 ### ### 0.4
2011-May-19 Thu ### ### 6.26 ### ### ### 0.0
2011-May-18 Wed 6.2 6.28 6.2 6.24 103,855 648,055 ### ### 0.4
2011-May-17 Tue 6.25 6.29 6.2 6.25 68.1 68.1 ###
2011-May-16 Mon 6.25 ### 6.25 6.25 78.4 78.4 ###
2011-May-13 Fri ### ### 6.25 ### ### ### 0.0
2011-May-12 Thu 6.47 6.49 ### ### 101,127 328,157 ### ### 0.0
2011-May-11 Wed 6.5 6.53 6.44 6.52 180,958 ### 70.3 70.3 0.5
2011-May-10 Tue 6.55 ### 6.4 6.41 19.4 19.4 0.5
2011-May-09 Mon 6.41 6.52 6.4 6.5 201,543 ### ### ### 0.5
2011-May-06 Fri ### 6.41 ### 6.41 118,775 380,673 72.0 72.0 0.5
2011-May-05 Thu ### ### ### ### 61,350 0 23.5 23.5 0.0
2011-May-04 Wed ### 6.42 ### ### ### ### 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### 6.24 ### 240,171 ### 44.8 44.8 0.0
2011-Apr-29 Fri ### ### 6.27 ### ### ### 0.0
2011-Apr-28 Thu 6.26 ### 6.24 6.24 44.1 44.1 0.4
2011-Apr-27 Wed 6.44 6.44 6.24 6.24 89,374 ### ### ### 0.4
2011-Apr-21 Thu 6.4 6.43 ### 6.42 129,653 ### 68.8 68.8 0.5
2011-Apr-20 Wed ### ### ### ### 264,586 0 88.0 88.0 0.0
2011-Apr-19 Tue ### 6.2 ### ### 290,276 899,855 ### ### 0.0
2011-Apr-18 Mon 6.24 6.28 ### ### 143,481 ### ### ### 0.0
2011-Apr-15 Fri 6.26 ### 6.24 6.27 121,144 ### 74.1 74.1 0.4
2011-Apr-14 Thu ### ### 6.25 6.28 130,428 407,587 ### ### 0.4
2011-Apr-13 Wed ### ### 6.28 6.29 181,879 ### ### ### ###
2011-Apr-12 Tue ### ### 6.26 6.28 49.7 49.7 0.4
2011-Apr-11 Mon ### ### 6.23 6.28 395,975 ### 32.6 32.6 0.4
2011-Apr-08 Fri ### 6.44 ### ### 307,923 ### 22.2 22.2 0.0
2011-Apr-07 Thu ### ### 6.28 ### 605,848 ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 157,853 0 27.7 27.7 0.0
2011-Apr-05 Tue 6.76 6.86 6.7 6.7 ### ### 0.5
2011-Apr-04 Mon 6.73 6.8 6.73 6.79 ### ### 0.5
2011-Apr-01 Fri 6.5 ### 6.5 ### 77.5 77.5 0.0
2011-Mar-31 Thu 6.45 6.49 6.4 6.47 ### ### 0.5
2011-Mar-30 Wed 6.44 6.53 6.42 6.53 187,144 1,211,757 ### ### ###
2011-Mar-29 Tue ### 6.44 ### 6.42 136,444 439,349 ### ### 0.5
2011-Mar-28 Mon ### 6.42 ### ### 79.4 79.4 0.0
2011-Mar-25 Fri 6.29 ### 6.29 ### ### ### 0.0
2011-Mar-24 Thu ### 6.29 ### 6.29 ### ### ###
2011-Mar-23 Wed 6.25 6.26 ### ### ### ### 0.0
2011-Mar-22 Tue ### ### ### 6.22 ### ### 0.4
2011-Mar-21 Mon 6.24 ### 6.24 6.27 ### ### 0.4
2011-Mar-18 Fri ### 6.4 6.2 6.2 336,585 2,120,485 12.4 12.4 0.4
2011-Mar-17 Thu ### ### ### ### 406,140 0 ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 216,824 0 ### ### 0.0
2011-Mar-15 Tue ### ### ### 6.23 58.3 58.3 0.4
2011-Mar-14 Mon 6.26 ### 6.22 ### 280,842 ### 82.1 82.1 0.0
2011-Mar-11 Fri 6.43 6.43 6.2 6.29 327,526 2,068,326 ### ### ###
2011-Mar-10 Thu 6.5 6.53 6.46 6.48 252,189 ### ### ### 0.5
2011-Mar-09 Wed 6.52 6.59 6.47 6.51 147,828 ### 47.7 47.7 ###
2011-Mar-08 Tue 6.59 ### 6.45 6.48 195,544 630,629 ### ### 0.5
2011-Mar-07 Mon 6.59 ### 6.57 6.59 267,649 879,226 76.3 76.3 ###
2011-Mar-04 Fri 6.51 ### 6.51 6.57 91,425 297,588 ### ### ###
2011-Mar-03 Thu 6.52 6.57 6.47 6.5 30.8 30.8 0.5
2011-Mar-02 Wed 6.5 6.53 6.46 6.51 69.7 69.7 ###
2011-Mar-01 Tue ### ### 6.55 6.59 39.5 39.5 ###
2011-Feb-28 Mon 6.57 ### 6.55 6.57 63,826 ### ### ### ###
2011-Feb-25 Fri 6.41 6.56 6.41 6.52 76.6 76.6 0.5
2011-Feb-24 Thu 6.42 6.42 6.28 ### 272,175 ### ### ### 0.0
2011-Feb-23 Wed 6.48 ### 6.4 6.56 ### ### 0.5
2011-Feb-22 Tue ### 6.71 ### ### 126,486 ### ### ### 0.0
2011-Feb-21 Mon 6.72 6.79 ### ### ### ### 0.0
2011-Feb-18 Fri 6.71 6.8 6.71 6.74 120,140 811,545 ### ### ###
2011-Feb-17 Thu 6.88 ### 6.7 6.7 ### ### 0.5
2011-Feb-16 Wed ### ### 6.76 6.78 122,448 413,874 ### ### 0.5
2011-Feb-15 Tue 6.72 ### 6.72 6.88 46,187 155,188 ### ### ###
2011-Feb-14 Mon 6.79 7 6.79 ### ### ### 0.0
2011-Feb-11 Fri 6.86 6.88 ### ### 144,658 497,623 ### ### 0.0
2011-Feb-10 Thu ### ### 6.84 ### 45,079 154,170 34.6 34.6 0.0
2011-Feb-09 Wed ### ### 6.81 6.81 147,578 ### 10.8 10.8 ###
2011-Feb-08 Tue ### ### ### ### 74.2 74.2 0.0
2011-Feb-07 Mon 7 ### ### ### ### ### 0.0
2011-Feb-04 Fri 6.86 7 6.86 ### 149,087 1,033,172 ### ### 0.0
2011-Feb-03 Thu ### ### 6.84 6.88 90,185 ### 22.6 22.6 ###
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 107,154 0 69.7 69.7 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### 7.23 ### ### 138,027 ### 44.2 44.2 0.0
2011-Jan-27 Thu ### ### 6.83 ### 80.1 80.1 0.0
2011-Jan-25 Tue ### ### 6.81 ### 84.5 84.5 0.0
2011-Jan-24 Mon 6.77 ### 6.72 ### 170,051 571,371 ### ### 0.0
2011-Jan-21 Fri 6.74 6.79 ### 6.73 101,475 ### 44.7 44.7 ###
2011-Jan-20 Thu 6.85 6.85 6.71 6.79 135,021 915,442 34.1 34.1 0.5
2011-Jan-19 Wed ### 6.76 ### 6.74 77.6 77.6 ###
2011-Jan-18 Tue ### 6.73 ### ### 31.2 31.2 0.0
2011-Jan-17 Mon 6.59 ### 6.56 ### ### ### 0.0
2011-Jan-14 Fri 6.59 ### 6.53 ### ### ### 0.0
2011-Jan-13 Thu 6.45 ### 6.43 6.58 144,376 ### ### ### 0.5
2011-Jan-12 Wed 6.48 6.48 ### ### ### ### 0.0
2011-Jan-11 Tue ### ### 6.51 6.52 170,073 553,587 ### ### 0.5
2011-Jan-10 Mon 6.73 6.76 6.51 ### 191,754 1,272,287 19.2 19.2 0.0
2011-Jan-07 Fri 6.7 6.84 6.7 6.78 103,043 ### ### ### 0.5
2011-Jan-06 Thu 6.56 6.73 6.56 6.73 87.3 87.3 ###
2011-Jan-05 Wed ### ### 6.51 6.53 147,874 481,329 ### ### ###
2011-Jan-04 Tue ### 6.77 ### ### ### ### 0.0
2010-Dec-31 Fri 6.71 6.72 ### ### ### ### 0.0
2010-Dec-30 Thu 6.78 6.78 6.71 6.72 26,858 181,157 ### ### 0.5
2010-Dec-29 Wed 6.78 6.78 6.71 6.75 26.1 26.1 0.5
2010-Dec-24 Fri 6.8 6.83 6.77 6.77 ### ### ###
2010-Dec-23 Thu 6.89 ### 6.83 6.85 26.7 26.7 ###
2010-Dec-22 Wed 6.8 6.87 6.8 6.83 83,374 ### 72.8 72.8 0.5
2010-Dec-21 Tue ### ### 6.85 6.85 55,450 ### 28.4 28.4 ###
2010-Dec-20 Mon 6.89 ### 6.8 6.87 165,970 ### 41.4 41.4 ###
2010-Dec-17 Fri 6.75 6.89 6.7 6.89 81.7 81.7 0.5
2010-Dec-16 Thu 6.58 6.75 6.58 6.71 308,620 2,056,952 79.6 79.6 ###
2010-Dec-15 Wed ### ### 6.54 ### ### ### 0.0
2010-Dec-14 Tue ### 6.7 6.58 ### ### ### 0.0
2010-Dec-13 Mon ### 6.71 6.28 6.57 1,483,255 9,633,741 27.8 27.8 ###
2010-Dec-10 Fri 6.84 ### ### ### 279,759 0 ### ### 0.0
2010-Dec-09 Thu ### ### 6.8 6.84 137,029 ### ### ### 0.5
2010-Dec-08 Wed 6.56 6.85 6.56 6.75 425,758 ### 88.6 88.6 0.5
2010-Dec-07 Tue 6.55 ### 6.49 6.55 66.6 66.6 0.5
2010-Dec-06 Mon 6.7 6.71 6.59 ### 23.1 23.1 0.0
2010-Dec-03 Fri 6.85 6.88 ### ### 15.8 15.8 0.0
2010-Dec-02 Thu 6.79 ### 6.74 6.75 ### ### 0.5
2010-Dec-01 Wed 6.77 6.89 ### 6.76 ### ### 0.5
2010-Nov-30 Tue ### ### 6.7 6.8 358,855 ### 25.4 25.4 0.5
2010-Nov-29 Mon ### ### ### ### 33.2 33.2 0.0
2010-Nov-26 Fri ### 7 ### ### 77,986 272,951 ### ### 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 179,057 0 ### ### 0.0
2010-Nov-23 Tue ### 7.25 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### ### ### 88,779 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 93,786 0 ### ### 0.0
2010-Nov-18 Thu ### ### ### 7 ### ### 0.5
2010-Nov-17 Wed ### ### 6.89 ### 213,750 ### ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 83,286 0 81.9 81.9 0.0
2010-Nov-15 Mon ### ### ### ### 28.2 28.2 0.0
2010-Nov-12 Fri ### ### ### ### 18.0 18.0 0.0
2010-Nov-11 Thu ### ### 7.27 ### 20.9 20.9 0.0
2010-Nov-10 Wed ### 7.44 ### ### 80.1 80.1 0.0
2010-Nov-09 Tue 7.27 ### 7.23 ### 175,987 ### 76.2 76.2 0.0
2010-Nov-08 Mon 7.2 ### ### 7.23 154,747 0 ### ### ###
2010-Nov-05 Fri ### ### ### ### ### ### 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 23.4 23.4 0.0
2010-Nov-02 Tue ### ### ### ### 78.3 78.3 0.0
2010-Nov-01 Mon 6.89 ### 6.86 ### 138,050 ### ### ### 0.0
2010-Oct-29 Fri 6.82 6.87 6.76 6.84 ### ### 0.5
2010-Oct-28 Thu 6.77 6.86 6.74 6.86 178,789 ### 76.9 76.9 0.5
2010-Oct-27 Wed ### ### 6.7 6.73 20.5 20.5 ###
2010-Oct-26 Tue ### ### 6.83 ### 118,680 ### 73.0 73.0 0.0
2010-Oct-25 Mon 6.89 ### 6.87 ### 66.6 66.6 0.0
2010-Oct-22 Fri ### 7 6.87 6.89 ### ### 0.5
2010-Oct-21 Thu 6.85 7 6.79 7 82.1 82.1 0.5
2010-Oct-20 Wed 6.79 6.86 ### 6.81 67.6 67.6 ###
2010-Oct-19 Tue 6.89 ### ### 6.86 ### ### 0.5
2010-Oct-18 Mon ### ### 6.82 6.87 132,928 453,284 ### ### ###
2010-Oct-15 Fri ### ### 6.78 ### 22.9 22.9 0.0
2010-Oct-14 Thu ### 7 ### 7 561,929 1,966,751 ### ### 0.5
2010-Oct-13 Wed ### 7 ### ### 71.4 71.4 0.0
2010-Oct-12 Tue 6.8 ### 6.78 ### ### ### 0.0
2010-Oct-11 Mon ### ### 6.77 6.84 128,174 ### 22.5 22.5 0.5
2010-Oct-08 Fri 6.89 ### 6.85 ### 64,658 221,453 69.2 69.2 0.0
2010-Oct-07 Thu ### ### 6.88 ### ### ### 0.0
2010-Oct-06 Wed 6.8 ### 6.78 ### 166,642 ### ### ### 0.0
2010-Oct-05 Tue ### 6.81 6.54 6.8 ### ### 0.5
2010-Oct-04 Mon 6.72 6.72 ### ### ### ### 0.0
2010-Oct-01 Fri ### 6.71 ### ### 108,887 ### 35.5 35.5 0.0
2010-Sep-30 Thu 6.79 6.79 6.59 ### 171,172 1,145,140 19.3 19.3 0.0
2010-Sep-29 Wed 6.79 6.85 6.76 6.76 128,470 ### 35.4 35.4 0.5
2010-Sep-28 Tue ### 6.75 ### 6.72 79.1 79.1 0.5
2010-Sep-27 Mon ### 6.74 ### 6.7 ### ### 0.5
2010-Sep-24 Fri ### ### 6.58 ### 30.2 30.2 0.0
2010-Sep-23 Thu ### ### ### ### 73.5 73.5 0.0
2010-Sep-22 Wed 6.72 6.73 6.57 ### 142,687 ### ### ### 0.0
2010-Sep-21 Tue 6.53 6.73 6.53 6.73 ### ### ###
2010-Sep-20 Mon 6.44 6.5 6.44 6.5 70,829 ### ### ### 0.5
2010-Sep-17 Fri 6.45 6.49 6.42 6.49 131,121 846,386 ### ### ###
2010-Sep-16 Thu 6.41 6.49 6.41 6.44 ### ### 0.5
2010-Sep-15 Wed ### 6.4 ### 6.4 74.4 74.4 0.5
2010-Sep-14 Tue ### ### 6.28 ### 198,372 622,888 71.0 71.0 0.0
2010-Sep-13 Mon 6.24 ### ### ### 74.6 74.6 0.0
2010-Sep-10 Fri ### ### 6.27 ### 243,183 762,378 32.9 32.9 0.0
2010-Sep-09 Thu 6.42 6.44 ### 6.4 297,549 ### ### ### 0.5
2010-Sep-08 Wed ### 6.44 ### ### 88,689 285,578 74.8 74.8 0.0
2010-Sep-07 Tue 6.4 6.41 ### 6.4 106,941 342,745 70.9 70.9 0.5
2010-Sep-06 Mon 6.4 6.46 ### ### ### ### 0.0
2010-Sep-03 Fri 6.4 6.43 ### ### 269,975 ### 26.7 26.7 0.0
2010-Sep-02 Thu ### 6.47 ### 6.4 73.1 73.1 0.5
2010-Sep-01 Wed 6.27 ### 6.24 6.29 140,724 439,058 60.3 60.3 ###
2010-Aug-31 Tue ### ### 6.21 6.21 21.5 21.5 ###
2010-Aug-30 Mon ### ### 6.29 ### 185,875 584,576 ### ### 0.0
2010-Aug-27 Fri ### ### ### 6.27 ### ### 0.4
2010-Aug-26 Thu 6.23 6.25 ### 6.2 ### ### 0.4
2010-Aug-25 Wed 6.29 6.29 ### 6.21 ### ### ###
2010-Aug-24 Tue 6.22 ### 6.21 ### ### ### 0.0
2010-Aug-23 Mon 6.4 6.4 6.23 6.25 16.4 16.4 ###
2010-Aug-20 Fri ### 6.42 6.29 6.4 146,980 934,057 79.9 79.9 0.5
2010-Aug-19 Thu ### 6.49 ### 6.45 ### ### ###
2010-Aug-18 Wed 6.45 6.5 6.22 6.26 ### ### 0.4
2010-Aug-17 Tue ### ### ### ### 188,822 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 70.0 70.0 0.0
2010-Aug-13 Fri ### ### 6 ### ### ### 0.0
2010-Aug-12 Thu ### ### 6 ### 251,240 753,720 ### ### 0.0
2010-Aug-11 Wed ### ### ### 6.27 ### ### 0.4
2010-Aug-10 Tue ### ### ### ### 78.1 78.1 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri ### ### ### ### 47,249 0 ### ### 0.0
2010-Aug-05 Thu ### ### ### ### 65.2 65.2 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### 142,121 0 ### ### 0.0
2010-Aug-02 Mon ### ### 5.83 ### 82,345 ### 23.3 23.3 0.0
2010-Jul-30 Fri 5.85 ### 5.73 ### 225,146 645,043 76.9 76.9 0.0
2010-Jul-29 Thu ### ### ### ### 68.8 68.8 0.0
2010-Jul-28 Wed ### ### ### ### 105,653 0 ### ### 0.0
2010-Jul-27 Tue ### ### ### ### 88,477 0 84.1 84.1 0.0
2010-Jul-26 Mon 5.84 ### 5.81 ### 159,076 ### 83.5 83.5 0.0
2010-Jul-23 Fri 5.87 5.89 5.76 5.77 213,989 1,246,485 ### ### 0.4
2010-Jul-22 Thu 5.74 5.82 5.73 5.73 320,873 1,853,041 ### ### ###
2010-Jul-21 Wed 5.81 5.82 ### 5.74 121,685 ### 21.1 21.1 0.4
2010-Jul-20 Tue 5.79 5.81 5.71 5.73 329,841 1,899,884 ### ### ###
2010-Jul-19 Mon 5.86 ### 5.73 5.78 23.4 23.4 0.4
2010-Jul-16 Fri ### ### ### ### 19.2 19.2 0.0
2010-Jul-15 Thu ### ### ### ### 150,140 0 ### ### 0.0
2010-Jul-14 Wed 6.2 6.21 ### 6.2 177,680 ### 64.7 64.7 0.4
2010-Jul-13 Tue ### 6.22 ### ### 129,059 401,373 27.6 27.6 0.0
2010-Jul-12 Mon ### 6.2 ### ### 157,087 ### ### ### 0.0
2010-Jul-09 Fri ### ### 5.89 ### 73.1 73.1 0.0
2010-Jul-08 Thu ### ### 5.89 ### ### ### 0.0
2010-Jul-07 Wed 5.81 5.89 5.81 5.89 ### ### ###
2010-Jul-06 Tue 5.8 5.87 ### 5.85 170,583 ### 67.3 67.3 0.4
2010-Jul-05 Mon ### ### 5.85 5.85 29.3 29.3 0.4
2010-Jul-02 Fri 5.85 ### 5.8 5.88 73.5 73.5 0.4
2010-Jul-01 Thu 5.87 ### 5.75 5.88 69.5 69.5 0.4
2010-Jun-30 Wed ### 6 5.82 ### 348,327 ### 31.0 31.0 0.0
2010-Jun-29 Tue ### 6.21 ### ### 89.2 89.2 0.0
2010-Jun-28 Mon 5.83 6 5.78 ### 295,086 1,738,056 89.7 89.7 0.0
2010-Jun-25 Fri 5.7 5.82 ### 5.82 231,452 673,525 ### ### 0.4
2010-Jun-24 Thu 5.71 5.81 5.7 5.72 294,829 1,696,740 78.4 78.4 0.4
2010-Jun-23 Wed 5.7 5.74 ### 5.7 284,984 ### ### ### 0.4
2010-Jun-22 Tue 5.8 5.85 5.72 5.74 33.4 33.4 0.4
2010-Jun-21 Mon 5.78 5.79 5.75 5.76 ### ### ###
2010-Jun-18 Fri 5.75 5.79 5.7 5.79 439,785 ### 70.6 70.6 ###
2010-Jun-17 Thu ### 5.75 ### ### 276,182 794,023 ### ### 0.0
2010-Jun-16 Wed 5.56 ### 5.56 ### 79.3 79.3 0.0
2010-Jun-15 Tue 5.5 5.52 5.44 5.5 242,382 1,328,253 72.8 72.8 0.4
2010-Jun-11 Fri ### 5.55 ### 5.51 398,154 1,104,877 ### ### ###
2010-Jun-10 Thu ### ### ### 5.22 16.9 16.9 0.4
2010-Jun-09 Wed ### 5.43 5.26 ### ### ### 0.0
2010-Jun-08 Tue 5.28 ### 5.23 5.25 22.9 22.9 0.4
2010-Jun-07 Mon 5.24 ### ### 5.28 ### ### 0.4
2010-Jun-04 Fri 5.54 ### ### ### ### ### 0.0
2010-Jun-03 Thu ### ### 5.45 5.55 369,976 1,008,184 17.3 17.3 ###
2010-Jun-02 Wed 5.73 5.73 5.5 5.5 247,550 ### ### ### 0.4
2010-Jun-01 Tue ### 5.75 ### 5.73 ### ### ###
2010-May-31 Mon 5.7 5.73 ### ### ### ### 0.0
2010-May-28 Fri 5.53 5.74 5.53 5.73 297,624 ### ### ### ###
2010-May-27 Thu 5.4 5.5 5.25 ### ### ### 0.0
2010-May-26 Wed 5.46 ### ### 5.41 ### ### ###
2010-May-25 Tue 5.59 ### 5.4 5.4 25.3 25.3 0.4
2010-May-24 Mon 5.84 5.87 5.5 ### ### ### 0.0
2010-May-21 Fri 5.49 5.81 ### 5.7 681,221 1,978,947 77.1 77.1 0.4
2010-May-20 Thu 5.89 ### 5.75 5.79 1,029,084 ### ### ### ###
2010-May-19 Wed 6 ### 5.86 ### ### ### 0.0
2010-May-18 Tue ### 6.22 ### ### 44.9 44.9 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri 6.56 6.56 ### 6.47 ### ### 0.5
2010-May-13 Thu 6.44 ### 6.41 6.58 317,841 1,018,680 78.0 78.0 0.5
2010-May-12 Wed ### 6.45 ### 6.41 303,471 ### ### ### 0.5
2010-May-11 Tue ### ### ### 6.28 311,953 0 ### ### 0.4
2010-May-10 Mon 6 ### ### ### ### ### 0.0
2010-May-07 Fri 5.87 ### 5.7 ### 72.2 72.2 0.0
2010-May-06 Thu 6.2 6.21 ### ### 491,787 ### ### ### 0.0
2010-May-05 Wed 6.45 6.47 6.2 ### 20.9 20.9 0.0
2010-May-04 Tue 6.53 ### 6.49 6.5 207,243 ### 51.8 51.8 0.5
2010-May-03 Mon 6.54 6.55 6.43 6.48 ### ### 0.5
2010-Apr-30 Fri 6.55 6.7 6.55 ### ### ### 0.0
2010-Apr-29 Thu 6.55 ### 6.43 6.54 ### ### 0.5
2010-Apr-28 Wed 6.53 ### 6.45 6.55 420,056 1,354,680 ### ### 0.5
2010-Apr-27 Tue 6.8 ### 6.71 6.73 196,488 ### ### ### ###
2010-Apr-23 Fri 6.55 6.79 6.53 6.7 246,256 ### 86.5 86.5 0.5
2010-Apr-22 Thu 6.52 6.54 6.23 6.49 437,947 ### ### ### ###
2010-Apr-21 Wed 6.47 6.57 6.47 6.55 117,723 767,553 75.9 75.9 0.5
2010-Apr-20 Tue 6.5 6.56 6.44 6.44 140,973 916,324 25.9 25.9 0.5
2010-Apr-19 Mon ### ### 6.44 6.44 ### ### 0.5
2010-Apr-16 Fri 6.72 6.79 ### ### ### ### 0.0
2010-Apr-15 Thu 6.71 6.78 ### 6.7 38.1 38.1 0.5
2010-Apr-14 Wed ### ### 6.51 ### 11.1 11.1 0.0
2010-Apr-13 Tue ### 7 6.89 ### ### ### 0.0
2010-Apr-12 Mon ### ### 6.84 ### 32.3 32.3 0.0
2010-Apr-09 Fri 6.86 ### 6.85 ### 246,473 844,170 69.9 69.9 0.0
2010-Apr-08 Thu 6.89 ### 6.81 6.86 175,854 598,782 30.9 30.9 0.5
2010-Apr-07 Wed 6.86 ### 6.79 6.8 25.3 25.3 0.5
2010-Apr-06 Tue 6.75 6.85 6.72 6.73 31.0 31.0 ###
2010-Apr-01 Thu 6.4 ### ### ### ### ### 0.0
2010-Mar-31 Wed ### ### 6.42 6.49 241,741 775,988 ### ### ###
2010-Mar-30 Tue ### ### 6.59 ### 166,778 ### ### ### 0.0
2010-Mar-29 Mon 6.5 ### 6.5 ### 270,124 ### 82.4 82.4 0.0
2010-Mar-26 Fri ### ### ### 6.58 ### ### 0.5
2010-Mar-25 Thu 6.54 ### 6.54 6.59 167,957 ### 78.0 78.0 ###
2010-Mar-24 Wed 6.57 ### 6.46 ### 380,623 ### 78.1 78.1 0.0
2010-Mar-23 Tue 6.7 6.78 6.53 ### ### ### 0.0
2010-Mar-22 Mon 6.8 6.82 6.55 ### 300,143 2,006,455 ### ### 0.0
2010-Mar-19 Fri 6.88 ### 6.79 6.86 170,741 ### 26.5 26.5 0.5
2010-Mar-18 Thu ### ### 6.79 6.88 336,541 1,142,556 ### ### ###
2010-Mar-17 Wed 7 7 6.82 ### 29.0 29.0 0.0
2010-Mar-16 Tue 7 ### 6.82 7 351,272 ### 73.3 73.3 0.5
2010-Mar-15 Mon 7 ### ### ### 216,344 0 ### ### 0.0
2010-Mar-12 Fri ### ### ### ### 204,525 0 19.2 19.2 0.0
2010-Mar-11 Thu ### ### ### 7 19.4 19.4 0.5
2010-Mar-10 Wed 7.2 7.21 ### ### 576,975 ### 27.5 27.5 0.0
2010-Mar-09 Tue ### ### ### ### 80.3 80.3 0.0
2010-Mar-08 Mon ### ### ### 7 443,620 0 72.5 72.5 0.5
2010-Mar-05 Fri 6.82 7 6.81 ### 266,577 ### ### ### 0.0
2010-Mar-04 Thu ### ### ### 6.8 412,323 0 17.9 17.9 0.5
2010-Mar-03 Wed ### ### ### ### ### ### 0.0
2010-Mar-02 Tue ### ### 6.71 6.88 35.9 35.9 ###
2010-Mar-01 Mon 6.76 ### 6.75 ### 479,483 1,618,255 ### ### 0.0
2010-Feb-26 Fri ### ### ### 6.75 338,929 0 78.9 78.9 0.5
2010-Feb-25 Thu 6.48 6.71 6.48 6.57 324,652 2,141,079 87.8 87.8 ###
2010-Feb-24 Wed 6.45 6.55 6.44 6.47 ### ### 0.5
2010-Feb-23 Tue 6.45 6.51 6.26 6.45 637,325 4,069,320 70.6 70.6 ###
2010-Feb-22 Mon ### 6.46 ### 6.45 340,953 1,101,278 ### ### ###
2010-Feb-19 Fri ### ### ### ### 75.8 75.8 0.0
2010-Feb-18 Thu 6.4 6.44 ### 6.41 74.4 74.4 0.5
2010-Feb-17 Wed 6.43 6.44 ### 6.4 219,342 706,281 ### ### 0.5
2010-Feb-16 Tue 6.45 6.45 ### ### 26.6 26.6 0.0
2010-Feb-15 Mon 6.45 6.5 6.41 6.45 74.2 74.2 ###
2010-Feb-12 Fri 6.41 6.46 ### 6.45 459,676 1,484,753 ### ### ###
2010-Feb-11 Thu ### 6.4 ### ### 507,882 1,625,222 ### ### 0.0
2010-Feb-10 Wed ### ### ### ### 422,881 0 97.8 97.8 0.0
2010-Feb-09 Tue 5.58 ### ### ### 330,448 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 181,424 0 72.7 72.7 0.0
2010-Feb-05 Fri 5.55 ### 5.51 ### 181,821 ### ### ### 0.0
2010-Feb-04 Thu 5.76 5.83 ### 5.72 34.9 34.9 0.4
2010-Feb-03 Wed ### ### ### 5.84 ### ### 0.4
2010-Feb-02 Tue ### ### ### ### 248,781 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 546,183 0 53.8 53.8 0.0
2010-Jan-29 Fri 5.88 ### 5.81 ### 86.9 86.9 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 2024-04-25 20:29:50 thru 2024-04-25 20:29:50 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000