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 Fri 24-Mar-29 05:34:05 AM AEDT

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

(TCL) TRANSURBAN GROUP Daily Prices Page 5...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for TCL .. Friday 10th November 2023

TCL 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 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.07
2014-Jul-10 Thu ### 7.7 7.56 7.58 7,314,776 55,811,740 ### ### ###
2014-Jul-09 Wed ### ### 7.51 7.55 23.4 23.4 ###
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### 3,518,888 0 76.5 76.5 0.0
2014-Jul-04 Fri 7.72 7.72 ### ### ### ### 0.0
2014-Jul-03 Thu 7.8 7.82 7.74 7.74 11,079,076 ### 18.5 18.5 0.6
2014-Jul-02 Wed 7.75 7.8 7.72 7.79 6,691,573 ### ### ### ###
2014-Jul-01 Tue 7.49 ### 7.48 ### 82.4 82.4 0.0
2014-Jun-30 Mon 7.44 7.45 ### ### ### ### 0.0
2014-Jun-27 Fri 7.56 7.58 7.46 7.46 ### ### 0.5
2014-Jun-26 Thu ### ### 7.51 ### 7,856,689 ### 61.9 61.9 0.0
2014-Jun-25 Wed ### 7.72 7.58 7.72 ### ### ###
2014-Jun-24 Tue ### ### 7.57 ### 4,060,479 ### 81.2 81.2 0.0
2014-Jun-23 Mon 7.72 7.72 7.59 ### 21.0 21.0 0.0
2014-Jun-20 Fri ### 7.7 ### ### ### ### 0.0
2014-Jun-19 Thu 7.55 ### 7.52 ### 9,847,285 ### 76.7 76.7 0.0
2014-Jun-18 Wed 7.75 7.75 ### ### 9,126,229 ### 20.3 20.3 0.0
2014-Jun-17 Tue ### 7.77 ### 7.76 6,143,147 23,866,126 82.1 82.1 0.6
2014-Jun-16 Mon ### ### ### ### 5,269,955 0 ### ### 0.0
2014-Jun-13 Fri 7.57 7.675 7.52 ### 5,947,679 ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 75.8 75.8 0.0
2014-Jun-11 Wed ### ### 7.53 7.57 ### ### ###
2014-Jun-10 Tue ### ### 7.555 7.59 ### ### 0.5
2014-Jun-06 Fri 7.5 7.53 7.48 7.51 66.9 66.9 ###
2014-Jun-05 Thu 7.49 7.52 7.47 7.49 ### ### ###
2014-Jun-04 Wed 7.43 7.5 7.43 7.49 ### ### ###
2014-Jun-03 Tue 7.58 7.58 7.445 7.48 ### ### 0.5
2014-Jun-02 Mon 7.45 7.53 7.44 7.51 79.3 79.3 ###
2014-May-30 Fri 7.5 7.5 7.41 7.43 ### ### ###
2014-May-29 Thu ### 7.47 ### 7.45 81.0 81.0 0.5
2014-May-28 Wed ### ### 7.27 ### 25.1 25.1 0.0
2014-May-27 Tue 7.4 ### ### ### 2,762,572 0 ### ### 0.0
2014-May-26 Mon 7.44 7.44 ### ### 2,127,447 ### 22.6 22.6 0.0
2014-May-23 Fri 7.42 7.455 ### 7.41 10,264,155 ### ### ### ###
2014-May-22 Thu ### 7.48 ### ### 6,455,844 24,144,856 67.7 67.7 0.0
2014-May-21 Wed ### ### 7.255 ### 8,077,289 ### 31.9 31.9 0.0
2014-May-20 Tue 7.29 ### 7.22 ### ### ### 0.0
2014-May-19 Mon ### ### 7.28 7.28 3,530,770 ### 31.9 31.9 0.5
2014-May-16 Fri 7.29 ### 7.27 ### ### ### 0.0
2014-May-15 Thu 7.24 7.28 7.21 7.26 5,517,027 ### ### ### 0.5
2014-May-14 Wed 7.25 7.26 ### 7.24 ### ### 0.5
2014-May-13 Tue 7.29 ### ### ### ### ### 0.0
2014-May-12 Mon ### 7.21 ### 7.21 80.4 80.4 ###
2014-May-09 Fri ### ### ### ### 2,858,422 0 ### ### 0.0
2014-May-08 Thu 7.2 7.21 ### ### 22.6 22.6 0.0
2014-May-07 Wed ### ### ### ### 80.5 80.5 0.0
2014-May-06 Tue ### ### ### ### 25.4 25.4 0.0
2014-May-05 Mon ### 7.155 ### ### 26.9 26.9 0.0
2014-May-02 Fri ### ### ### ### 8,955,676 0 28.3 28.3 0.0
2014-May-01 Thu ### ### ### ### 86.5 86.5 0.0
2014-Apr-30 Wed 7.27 7.27 7.27 7.27 0 ###
2014-Apr-29 Tue 7.27 7.27 7.27 7.27 0 ###
2014-Apr-28 Mon 7.27 7.27 7.27 7.27 0 ###
2014-Apr-24 Thu 7.27 7.27 7.27 7.27 ### ### ###
2014-Apr-23 Wed ### ### 7.25 7.27 3,631,289 13,163,422 22.8 22.8 ###
2014-Apr-22 Tue 7.28 ### 7.25 7.28 74.3 74.3 0.5
2014-Apr-17 Thu 7.22 7.27 ### 7.26 78.2 78.2 0.5
2014-Apr-16 Wed ### 7.2 ### ### 3,814,485 13,732,146 76.0 76.0 0.0
2014-Apr-15 Tue ### 7.145 ### ### 28.8 28.8 0.0
2014-Apr-14 Mon ### ### ### ### 23.0 23.0 0.0
2014-Apr-11 Fri ### ### ### ### 4,333,225 0 18.9 18.9 0.0
2014-Apr-10 Thu 7.42 7.47 ### ### 23.7 23.7 0.0
2014-Apr-09 Wed 7.24 ### 7.22 7.28 ### ### 0.5
2014-Apr-08 Tue 7.2 7.25 ### ### ### ### 0.0
2014-Apr-07 Mon 7.25 7.27 ### 7.22 2,903,222 ### 28.7 28.7 0.5
2014-Apr-04 Fri 7.26 ### 7.25 ### ### ### 0.0
2014-Apr-03 Thu 7.26 7.27 7.24 7.26 3,291,858 23,882,429 ### ### 0.5
2014-Apr-02 Wed 7.29 7.29 ### 7.23 1,848,247 ### 24.2 24.2 ###
2014-Apr-01 Tue 7.24 7.26 7.175 7.24 2,970,248 ### ### ### 0.5
2014-Mar-31 Mon 7.28 ### 7.26 7.26 2,200,924 7,989,354 28.5 28.5 0.5
2014-Mar-28 Fri ### ### ### 7.25 ### ### 0.5
2014-Mar-27 Thu 7.28 7.355 7.255 ### 79.1 79.1 0.0
2014-Mar-26 Wed 7.28 ### 7.25 ### ### ### 0.0
2014-Mar-25 Tue ### 7.2 ### 7.2 80.0 80.0 0.5
2014-Mar-24 Mon ### 7.23 ### ### 28.3 28.3 0.0
2014-Mar-21 Fri ### 7.22 ### 7.22 4,429,840 15,991,722 75.2 75.2 0.5
2014-Mar-20 Thu ### 7.23 ### ### 40.2 40.2 0.0
2014-Mar-19 Wed 7.28 ### 7.26 ### 5,362,022 ### 71.2 71.2 0.0
2014-Mar-18 Tue 7.28 ### 7.24 7.27 10,868,584 39,344,274 33.9 33.9 ###
2014-Mar-17 Mon ### 7.28 ### 7.26 ### ### 0.5
2014-Mar-14 Fri 7.25 7.26 ### 7.22 ### ### 0.5
2014-Mar-13 Thu ### ### 7.24 7.27 5,175,873 ### 23.9 23.9 ###
2014-Mar-12 Wed 7.24 7.27 ### 7.27 77.2 77.2 ###
2014-Mar-11 Tue 7.27 7.29 7.23 7.27 75.5 75.5 ###
2014-Mar-10 Mon ### 7.24 ### 7.23 4,590,372 16,617,146 ### ### ###
2014-Mar-07 Fri 7.2 7.21 ### 7.2 1,548,671 5,582,958 68.0 68.0 0.5
2014-Mar-06 Thu 7.21 7.21 7.145 ### 2,206,380 ### ### ### 0.0
2014-Mar-05 Wed 7.2 7.27 7.155 ### 3,897,786 28,112,781 ### ### 0.0
2014-Mar-04 Tue ### 7.2 ### ### 69.5 69.5 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### 7 3,136,525 0 25.6 25.6 0.5
2014-Feb-26 Wed ### ### ### ### 5,535,028 0 77.3 77.3 0.0
2014-Feb-25 Tue ### ### ### ### 26.1 26.1 0.0
2014-Feb-24 Mon ### ### ### ### 7,111,026 0 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 7,307,188 0 24.3 24.3 0.0
2014-Feb-20 Thu ### ### ### ### 75.8 75.8 0.0
2014-Feb-19 Wed ### ### ### ### 3,182,529 0 33.4 33.4 0.0
2014-Feb-18 Tue ### ### ### ### 1,749,379 0 ### ### 0.0
2014-Feb-17 Mon 6.88 ### 6.86 ### 81.4 81.4 0.0
2014-Feb-14 Fri ### ### 6.79 6.84 18.6 18.6 0.5
2014-Feb-13 Thu 6.85 6.88 6.83 6.83 28.8 28.8 0.5
2014-Feb-12 Wed 6.78 6.82 6.74 6.82 ### ### 0.5
2014-Feb-11 Tue 6.75 6.78 6.71 6.75 2,462,473 16,609,380 67.9 67.9 0.5
2014-Feb-10 Mon 6.8 6.81 6.73 6.76 26.3 26.3 0.5
2014-Feb-07 Fri 6.73 6.79 ### 6.79 ### ### 0.5
2014-Feb-06 Thu 6.81 6.81 6.72 6.75 ### ### 0.5
2014-Feb-05 Wed 6.78 6.81 6.75 6.75 2,903,955 ### ### ### 0.5
2014-Feb-04 Tue 6.78 6.83 6.755 6.8 4,364,346 29,644,820 ### ### 0.5
2014-Feb-03 Mon ### ### 6.85 6.87 ### ### ###
2014-Jan-31 Fri 6.87 ### 6.84 ### 73.8 73.8 0.0
2014-Jan-30 Thu ### ### 6.83 6.84 4,106,680 ### 23.4 23.4 0.5
2014-Jan-29 Wed ### 6.955 ### ### 3,240,346 ### 69.1 69.1 0.0
2014-Jan-28 Tue 6.87 ### 6.86 6.89 ### ### 0.5
2014-Jan-24 Fri 6.86 ### 6.82 ### 4,166,045 ### ### ### 0.0
2014-Jan-23 Thu 6.84 ### 6.75 6.79 5,229,651 17,650,072 33.2 33.2 0.5
2014-Jan-22 Wed 6.83 6.84 6.77 6.83 ### ### 0.5
2014-Jan-21 Tue 6.75 ### 6.74 6.74 2,313,575 7,796,747 24.6 24.6 ###
2014-Jan-20 Mon 6.77 6.79 6.72 6.73 ### ### ###
2014-Jan-17 Fri 6.85 6.86 6.79 6.8 2,488,559 ### ### ### 0.5
2014-Jan-16 Thu 6.85 6.86 6.79 6.83 2,852,050 19,465,241 ### ### 0.5
2014-Jan-15 Wed 6.78 6.86 6.78 6.8 4,025,479 ### 69.6 69.6 0.5
2014-Jan-14 Tue 6.82 6.82 6.75 6.77 4,048,478 27,468,923 31.5 31.5 ###
2014-Jan-13 Mon 6.83 ### 6.81 6.82 34.4 34.4 0.5
2014-Jan-10 Fri 6.83 6.83 6.75 6.79 ### ### 0.5
2014-Jan-09 Thu 6.86 6.86 6.75 6.8 1,396,454 ### ### ### 0.5
2014-Jan-08 Wed ### ### 6.775 6.8 1,924,544 ### ### ### 0.5
2014-Jan-07 Tue 6.8 ### 6.79 6.8 2,806,171 9,526,950 72.6 72.6 0.5
2014-Jan-06 Mon 6.83 6.84 ### 6.79 1,566,445 5,357,241 ### ### 0.5
2014-Jan-03 Fri 6.82 6.87 6.78 6.83 ### ### 0.5
2014-Jan-02 Thu 6.83 6.86 6.8 6.81 25.5 25.5 ###
2013-Dec-31 Tue 6.82 6.85 6.78 6.84 71.9 71.9 0.5
2013-Dec-30 Mon 6.89 6.89 6.8 6.82 ### ### 0.5
2013-Dec-27 Fri 6.86 6.86 6.81 6.82 1,524,752 10,421,679 ### ### 0.5
2013-Dec-24 Tue 6.8 6.86 6.8 6.86 75.5 75.5 0.5
2013-Dec-23 Mon ### ### 6.76 6.8 17.0 17.0 0.5
2013-Dec-20 Fri ### ### ### ### 7,918,844 0 ### ### 0.0
2013-Dec-19 Thu 6.84 7 6.83 7 7,200,357 ### 85.3 85.3 0.5
2013-Dec-18 Wed 7 ### ### 6.84 15.8 15.8 0.5
2013-Dec-17 Tue ### ### 6.845 ### 35.3 35.3 0.0
2013-Dec-16 Mon 6.78 6.88 6.78 6.86 1,628,729 ### 79.8 79.8 0.5
2013-Dec-13 Fri 6.75 6.85 6.75 6.83 2,589,073 ### 72.3 72.3 0.5
2013-Dec-12 Thu ### ### 6.78 6.79 ### ### 0.5
2013-Dec-11 Wed ### ### 6.81 6.82 ### ### 0.5
2013-Dec-10 Tue ### ### 6.87 6.87 3,033,180 10,418,973 ### ### ###
2013-Dec-09 Mon ### ### 6.81 6.84 32.4 32.4 0.5
2013-Dec-06 Fri 6.87 ### 6.86 ### 4,288,942 14,711,071 ### ### 0.0
2013-Dec-05 Thu ### ### 6.87 ### 39.0 39.0 0.0
2013-Dec-04 Wed ### ### ### ### 3,496,879 0 72.7 72.7 0.0
2013-Dec-03 Tue ### 7 ### ### 2,759,489 ### 35.3 35.3 0.0
2013-Dec-02 Mon 7 ### 6.87 6.89 3,488,353 ### 25.9 25.9 0.5
2013-Nov-29 Fri ### ### ### ### 3,601,642 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### 7 24.6 24.6 0.5
2013-Nov-27 Wed ### ### ### ### 3,162,989 0 35.7 35.7 0.0
2013-Nov-26 Tue 7.21 7.22 ### ### ### ### 0.0
2013-Nov-25 Mon ### 7.22 ### ### 2,479,122 ### ### ### 0.0
2013-Nov-22 Fri ### ### ### ### 2,440,887 0 ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 3,534,128 0 32.5 32.5 0.0
2013-Nov-20 Wed ### ### ### ### 2,256,075 0 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 2,499,576 0 ### ### 0.0
2013-Nov-18 Mon 7.2 7.2 ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 3,233,258 0 ### ### 0.0
2013-Nov-14 Thu ### ### 7.085 ### 23.0 23.0 0.0
2013-Nov-13 Wed ### ### ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 2,878,327 0 77.3 77.3 0.0
2013-Nov-11 Mon ### ### 7 ### 2,645,521 9,259,323 23.2 23.2 0.0
2013-Nov-08 Fri ### 7.225 ### ### ### ### 0.0
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed 6.86 ### 6.85 ### 6,518,340 ### 83.9 83.9 0.0
2013-Nov-05 Tue 6.89 ### 6.86 ### 2,680,674 ### 75.5 75.5 0.0
2013-Nov-04 Mon 7 ### 6.87 6.87 3,646,689 12,526,376 24.4 24.4 ###
2013-Nov-01 Fri ### ### 6.955 ### 3,596,155 12,505,629 ### ### 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 7.025 ### 2,862,989 10,056,248 34.4 34.4 0.0
2013-Oct-29 Tue ### ### ### 7 4,576,173 0 ### ### 0.5
2013-Oct-28 Mon 7.22 7.25 7.085 ### 7,111,943 50,974,851 21.2 21.2 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 7.25 7.27 ### ### 16.5 16.5 0.0
2013-Oct-23 Wed 7.27 ### ### 7.23 5,093,884 0 ### ### ###
2013-Oct-22 Tue ### 7.23 ### 7.21 4,026,223 ### ### ### ###
2013-Oct-21 Mon ### ### ### ### 3,141,077 0 70.0 70.0 0.0
2013-Oct-18 Fri ### ### ### ### 3,334,089 0 67.0 67.0 0.0
2013-Oct-17 Thu ### ### ### ### 4,168,087 0 17.3 17.3 0.0
2013-Oct-16 Wed ### ### ### ### ### ### 0.0
2013-Oct-15 Tue ### ### 7.025 ### ### ### 0.0
2013-Oct-14 Mon 7 ### ### 7 ### ### 0.5
2013-Oct-11 Fri ### ### ### ### 3,964,471 0 23.8 23.8 0.0
2013-Oct-10 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-09 Wed ### ### ### ### 3,536,621 0 72.6 72.6 0.0
2013-Oct-08 Tue ### ### 6.82 6.83 ### ### 0.5
2013-Oct-07 Mon 6.89 ### 6.85 ### 4,982,989 ### ### ### 0.0
2013-Oct-04 Fri 6.87 ### 6.8 6.8 22.6 22.6 0.5
2013-Oct-03 Thu ### ### 6.85 6.86 15.4 15.4 0.5
2013-Oct-02 Wed 6.89 ### 6.85 ### ### ### 0.0
2013-Oct-01 Tue 6.8 6.85 6.775 6.82 2,718,475 ### 74.4 74.4 0.5
2013-Sep-30 Mon 6.82 6.86 6.79 6.8 ### ### 0.5
2013-Sep-27 Fri ### ### 6.87 6.87 ### ### ###
2013-Sep-26 Thu 6.87 6.89 6.845 6.88 ### ### ###
2013-Sep-25 Wed 6.87 6.89 6.83 6.88 3,573,142 24,511,754 ### ### ###
2013-Sep-24 Tue 6.87 6.88 6.84 6.86 3,321,350 ### 32.8 32.8 0.5
2013-Sep-23 Mon 6.85 ### 6.85 6.88 ### ### ###
2013-Sep-20 Fri 6.85 6.89 6.83 6.87 3,907,342 ### 74.2 74.2 ###
2013-Sep-19 Thu ### ### 6.85 6.87 8,624,421 29,538,641 29.6 29.6 ###
2013-Sep-18 Wed 6.85 6.87 6.77 6.78 4,430,044 ### 29.8 29.8 0.5
2013-Sep-17 Tue 6.8 6.87 6.77 6.82 4,377,321 29,853,329 ### ### 0.5
2013-Sep-16 Mon 6.79 ### 6.74 6.76 30.8 30.8 0.5
2013-Sep-13 Fri 6.71 6.785 ### 6.72 76.6 76.6 0.5
2013-Sep-12 Thu 6.56 6.72 6.56 ### 5,107,424 ### 86.1 86.1 0.0
2013-Sep-11 Wed 6.53 6.57 6.5 6.54 ### ### 0.5
2013-Sep-10 Tue 6.58 ### ### 6.51 2,939,976 0 ### ### ###
2013-Sep-09 Mon 6.55 6.58 6.53 6.57 4,365,846 28,618,120 70.8 70.8 ###
2013-Sep-06 Fri 6.58 ### 6.5 6.58 5,584,926 ### 70.6 70.6 0.5
2013-Sep-05 Thu 6.59 ### 6.52 6.56 7,223,053 23,547,152 ### ### 0.5
2013-Sep-04 Wed ### ### ### ### 6,310,126 0 ### ### 0.0
2013-Sep-03 Tue 6.82 6.82 6.7 6.7 3,612,242 24,418,755 ### ### 0.5
2013-Sep-02 Mon 6.83 6.845 6.8 6.83 3,348,945 22,848,177 ### ### 0.5
2013-Aug-30 Fri ### 6.75 ### 6.75 5,713,124 ### 69.8 69.8 0.5
2013-Aug-29 Thu 6.72 6.73 ### ### 3,544,427 ### 25.4 25.4 0.0
2013-Aug-28 Wed 6.72 6.74 6.7 6.71 33.5 33.5 ###
2013-Aug-27 Tue 6.8 ### 6.755 6.8 2,671,670 ### ### ### 0.5
2013-Aug-26 Mon 6.88 6.88 6.76 6.8 ### ### 0.5
2013-Aug-23 Fri 6.81 6.88 6.81 6.85 ### ### ###
2013-Aug-22 Thu 6.76 6.855 6.71 6.82 75.9 75.9 0.5
2013-Aug-21 Wed 6.82 6.84 6.77 6.81 3,744,888 ### ### ### ###
2013-Aug-20 Tue 6.8 6.84 6.77 6.79 3,191,759 ### 32.5 32.5 0.5
2013-Aug-19 Mon ### ### 6.84 6.85 ### ### ###
2013-Aug-16 Fri 6.88 ### 6.855 6.87 3,828,150 13,120,984 ### ### ###
2013-Aug-15 Thu ### ### 6.81 6.89 9,510,140 32,382,026 26.1 26.1 0.5
2013-Aug-14 Wed ### ### 6.89 ### 28.7 28.7 0.0
2013-Aug-13 Tue ### ### 6.88 ### 2,899,442 9,974,080 ### ### 0.0
2013-Aug-12 Mon ### ### 6.88 ### ### ### 0.0
2013-Aug-09 Fri ### ### 6.89 ### 31.0 31.0 0.0
2013-Aug-08 Thu ### ### ### ### 5,610,070 0 ### ### 0.0
2013-Aug-07 Wed ### 6.985 ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### 7 32.3 32.3 0.5
2013-Aug-05 Mon ### ### 6.89 ### 1,933,026 6,659,274 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 5,067,573 0 ### ### 0.0
2013-Aug-01 Thu 6.82 ### 6.8 ### 9,403,522 31,971,974 ### ### 0.0
2013-Jul-31 Wed 6.8 6.85 6.78 6.78 6,401,374 ### ### ### 0.5
2013-Jul-30 Tue 6.74 6.77 ### 6.75 71.5 71.5 0.5
2013-Jul-29 Mon ### ### 6.955 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 2,075,575 0 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 27.3 27.3 0.0
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 2,683,077 0 ### ### 0.0
2013-Jul-22 Mon ### 7 6.89 ### ### ### 0.0
2013-Jul-19 Fri 6.87 ### 6.86 ### 3,454,250 11,848,077 ### ### 0.0
2013-Jul-18 Thu 6.85 ### 6.825 6.85 7,003,077 ### 73.4 73.4 ###
2013-Jul-17 Wed 6.8 6.84 6.8 6.8 3,490,885 ### ### ### 0.5
2013-Jul-16 Tue 6.77 6.85 6.76 6.85 3,140,685 ### 84.6 84.6 ###
2013-Jul-15 Mon 6.85 6.87 6.79 6.8 ### ### 0.5
2013-Jul-12 Fri 6.82 6.85 6.79 6.82 2,769,684 18,889,244 ### ### 0.5
2013-Jul-11 Thu 6.86 ### 6.83 6.85 4,178,889 ### 25.1 25.1 ###
2013-Jul-10 Wed 6.85 6.85 6.78 6.8 3,871,220 ### 25.0 25.0 0.5
2013-Jul-09 Tue 6.75 6.8 ### 6.8 2,585,275 ### 74.4 74.4 0.5
2013-Jul-08 Mon ### 6.73 ### ### 2,023,487 ### 72.9 72.9 0.0
2013-Jul-05 Fri 6.8 6.8 6.745 6.79 26.6 26.6 0.5
2013-Jul-04 Thu 6.73 6.8 6.71 6.79 ### ### 0.5
2013-Jul-03 Wed 6.74 6.76 6.655 ### 3,316,752 ### 29.8 29.8 0.0
2013-Jul-02 Tue 6.85 ### 6.73 6.8 ### ### 0.5
2013-Jul-01 Mon 6.78 6.78 ### ### 3,412,559 11,568,575 ### ### 0.0
2013-Jun-28 Fri 6.82 6.82 6.7 6.76 3,749,687 25,347,884 26.3 26.3 0.5
2013-Jun-27 Thu 6.74 6.88 6.73 6.78 4,996,282 ### 67.2 67.2 0.5
2013-Jun-26 Wed ### 6.74 ### ### 3,451,581 11,631,827 ### ### 0.0
2013-Jun-25 Tue ### ### 6.59 6.59 34.7 34.7 ###
2013-Jun-24 Mon 6.56 ### 6.52 ### ### ### 0.0
2013-Jun-21 Fri 6.78 6.89 6.75 6.79 10,561,144 ### 66.0 66.0 0.5
2013-Jun-20 Thu 6.84 6.88 6.78 6.82 8,016,346 54,751,643 38.0 38.0 0.5
2013-Jun-19 Wed ### ### 6.87 ### 4,905,888 16,851,725 26.5 26.5 0.0
2013-Jun-18 Tue ### ### 6.81 6.89 31.7 31.7 0.5
2013-Jun-17 Mon ### ### 6.86 ### 5,850,858 20,068,442 ### ### 0.0
2013-Jun-14 Fri 6.82 6.88 6.75 6.88 5,666,851 38,619,589 69.5 69.5 ###
2013-Jun-13 Thu 6.8 6.86 6.78 6.86 4,540,027 30,962,984 82.5 82.5 0.5
2013-Jun-12 Wed 6.82 6.85 6.79 6.85 ### ### ###
2013-Jun-11 Tue 6.82 6.89 6.77 6.89 79.4 79.4 0.5
2013-Jun-07 Fri 6.72 6.8 6.7 6.75 3,577,245 ### ### ### 0.5
2013-Jun-06 Thu 6.78 6.84 ### 6.77 ### ### ###
2013-Jun-05 Wed ### ### 6.78 6.79 5,308,870 ### ### ### 0.5
2013-Jun-04 Tue 6.85 ### 6.85 ### 80.4 80.4 0.0
2013-Jun-03 Mon 6.88 ### 6.87 ### 2,855,285 ### 77.4 77.4 0.0
2013-May-31 Fri ### ### ### ### 15,167,980 0 28.6 28.6 0.0
2013-May-30 Thu 6.85 ### 6.81 6.87 77.0 77.0 ###
2013-May-29 Wed 6.86 ### 6.79 ### 71.1 71.1 0.0
2013-May-28 Tue 6.76 ### 6.76 6.89 3,474,471 ### ### ### 0.5
2013-May-27 Mon 6.75 6.83 6.72 6.76 3,780,682 25,614,120 ### ### 0.5
2013-May-24 Fri 6.89 ### 6.75 6.79 6,018,549 ### 31.1 31.1 0.5
2013-May-23 Thu ### 7.125 6.89 6.89 7,390,276 51,787,359 21.6 21.6 0.5
2013-May-22 Wed ### ### ### ### 82.1 82.1 0.0
2013-May-21 Tue ### ### ### ### 29.4 29.4 0.0
2013-May-20 Mon ### ### ### ### 36.2 36.2 0.0
2013-May-17 Fri ### ### 7 ### 5,051,885 ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 3,492,846 0 ### ### 0.0
2013-May-15 Wed ### ### ### ### 3,571,883 0 35.5 35.5 0.0
2013-May-14 Tue ### ### ### ### 4,035,023 0 32.1 32.1 0.0
2013-May-13 Mon ### ### ### ### 4,749,425 0 ### ### 0.0
2013-May-10 Fri ### ### ### ### ### ### 0.0
2013-May-09 Thu 6.85 ### 6.85 ### 12,560,847 ### ### ### 0.0
2013-May-08 Wed 6.87 ### 6.86 ### 67.1 67.1 0.0
2013-May-07 Tue 6.83 6.87 6.8 6.87 75.2 75.2 ###
2013-May-06 Mon 6.85 6.88 6.81 6.83 2,049,280 14,027,321 31.6 31.6 0.5
2013-May-03 Fri 6.8 6.84 6.75 6.84 3,438,884 ### ### ### 0.5
2013-May-02 Thu 6.74 6.79 6.72 6.79 82.4 82.4 0.5
2013-May-01 Wed 6.73 6.8 6.72 6.74 76.3 76.3 ###
2013-Apr-30 Tue 6.79 6.83 6.73 6.82 72.8 72.8 0.5
2013-Apr-29 Mon 6.7 6.76 ### 6.76 2,816,020 9,518,147 78.7 78.7 0.5
2013-Apr-26 Fri 6.77 6.8 ### 6.77 69.1 69.1 ###
2013-Apr-24 Wed ### 6.8 ### 6.8 78.2 78.2 0.5
2013-Apr-23 Tue 6.71 6.73 6.58 ### 3,806,125 ### ### ### 0.0
2013-Apr-22 Mon 6.59 6.71 6.58 ### 83.5 83.5 0.0
2013-Apr-19 Fri 6.48 6.58 6.48 6.55 4,336,784 ### ### ### 0.5
2013-Apr-18 Thu 6.49 ### 6.46 6.48 8,067,225 ### ### ### 0.5
2013-Apr-17 Wed 6.5 6.53 ### 6.49 3,746,389 ### ### ### ###
2013-Apr-16 Tue 6.45 6.51 6.43 6.5 ### ### 0.5
2013-Apr-15 Mon 6.5 6.52 6.47 6.49 45.1 45.1 ###
2013-Apr-12 Fri 6.52 6.55 6.46 6.5 5,474,623 35,612,422 ### ### 0.5
2013-Apr-11 Thu 6.55 6.58 ### 6.53 29.0 29.0 ###
2013-Apr-10 Wed 6.46 6.54 6.45 6.5 11,152,476 ### 72.4 72.4 0.5
2013-Apr-09 Tue 6.43 6.53 6.43 6.5 ### ### 0.5
2013-Apr-08 Mon 6.42 6.47 6.4 6.45 2,639,041 16,982,228 ### ### ###
2013-Apr-05 Fri ### 6.43 ### 6.42 ### ### 0.5
2013-Apr-04 Thu ### 6.4 ### ### 2,801,080 8,963,456 86.7 86.7 0.0
2013-Apr-03 Wed 6.41 6.44 ### ### 3,329,050 10,719,541 ### ### 0.0
2013-Apr-02 Tue 6.43 6.46 6.385 6.44 ### ### 0.5
2013-Mar-28 Thu ### 6.46 ### ### ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 72.7 72.7 0.0
2013-Mar-26 Tue ### ### 6.26 6.29 ### ### ###
2013-Mar-25 Mon 6.4 6.45 ### ### 27.2 27.2 0.0
2013-Mar-22 Fri 6.4 6.4 ### ### 4,189,950 13,407,840 23.3 23.3 0.0
2013-Mar-21 Thu 6.47 6.49 ### ### 9,675,441 ### ### ### 0.0
2013-Mar-20 Wed 6.42 6.49 ### 6.43 ### ### ###
2013-Mar-19 Tue ### 6.44 6.29 6.4 10,339,354 65,809,988 78.9 78.9 0.5
2013-Mar-18 Mon 6.25 6.41 6.25 ### 83.2 83.2 0.0
2013-Mar-15 Fri 6.23 6.27 6.21 6.27 13,910,283 ### 66.2 66.2 0.4
2013-Mar-14 Thu ### 6.27 ### ### ### ### 0.0
2013-Mar-13 Wed ### ### ### ### 4,857,353 0 75.2 75.2 0.0
2013-Mar-12 Tue ### ### ### ### 5,551,424 0 ### ### 0.0
2013-Mar-11 Mon ### ### ### ### 2,834,129 0 71.4 71.4 0.0
2013-Mar-08 Fri ### ### ### ### 28.1 28.1 0.0
2013-Mar-07 Thu ### ### ### ### 3,068,525 0 74.3 74.3 0.0
2013-Mar-06 Wed ### ### ### ### ### ### 0.0
2013-Mar-05 Tue ### ### ### ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 2,486,850 0 38.9 38.9 0.0
2013-Mar-01 Fri ### ### ### ### 31.0 31.0 0.0
2013-Feb-28 Thu ### ### 6.085 ### 9,695,075 ### ### ### 0.0
2013-Feb-27 Wed ### ### ### ### 3,093,686 0 31.5 31.5 0.0
2013-Feb-26 Tue ### ### 6.085 ### ### ### 0.0
2013-Feb-25 Mon ### ### ### ### 2,193,774 0 ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 2,181,153 0 20.5 20.5 0.0
2013-Feb-21 Thu ### ### ### ### 3,321,172 0 ### ### 0.0
2013-Feb-20 Wed ### ### ### ### 4,301,880 0 ### ### 0.0
2013-Feb-19 Tue ### ### ### ### ### ### 0.0
2013-Feb-18 Mon ### ### ### ### 3,833,575 0 ### ### 0.0
2013-Feb-15 Fri ### ### 6.085 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 69.4 69.4 0.0
2013-Feb-13 Wed ### ### ### ### 5,726,487 0 29.4 29.4 0.0
2013-Feb-12 Tue ### ### ### ### 29.0 29.0 0.0
2013-Feb-11 Mon ### ### ### ### 30.0 30.0 0.0
2013-Feb-08 Fri ### ### ### ### 2,502,858 0 ### ### 0.0
2013-Feb-07 Thu ### 6.21 ### ### ### ### 0.0
2013-Feb-06 Wed ### 6.2 ### ### 3,397,755 10,533,040 67.7 67.7 0.0
2013-Feb-05 Tue ### 6.24 ### ### 4,699,576 14,662,677 ### ### 0.0
2013-Feb-04 Mon ### ### ### ### 2,777,525 0 25.8 25.8 0.0
2013-Feb-01 Fri ### ### ### ### ### ### 0.0
2013-Jan-31 Thu ### ### ### ### 22.2 22.2 0.0
2013-Jan-30 Wed ### ### ### ### 5,585,745 0 78.5 78.5 0.0
2013-Jan-29 Tue 6.2 6.2 ### ### 5,225,289 ### ### ### 0.0
2013-Jan-25 Fri ### ### ### ### 3,663,528 0 ### ### 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 75.8 75.8 0.0
2013-Jan-22 Tue ### ### ### ### 87.6 87.6 0.0
2013-Jan-21 Mon ### ### ### ### 15.8 15.8 0.0
2013-Jan-18 Fri ### ### ### ### 74.5 74.5 0.0
2013-Jan-17 Thu ### ### ### ### 6,575,955 0 25.8 25.8 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 73.5 73.5 0.0
2013-Jan-14 Mon 6.2 6.2 ### ### 3,152,243 9,771,953 ### ### 0.0
2013-Jan-11 Fri 6.22 6.22 ### ### 2,041,382 ### ### ### 0.0
2013-Jan-10 Thu 6.2 6.27 ### 6.22 ### ### 0.4
2013-Jan-09 Wed ### ### ### ### 70.6 70.6 0.0
2013-Jan-08 Tue ### 6.185 ### ### 34.1 34.1 0.0
2013-Jan-07 Mon 6.22 6.23 ### ### 2,481,954 7,731,286 25.2 25.2 0.0
2013-Jan-04 Fri 6.2 6.2 ### 6.2 77.4 77.4 0.4
2013-Jan-03 Thu ### ### 6.125 ### 2,054,473 6,291,823 ### ### 0.0
2013-Jan-02 Wed ### ### ### ### 1,154,226 0 ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 22.9 22.9 0.0
2012-Dec-28 Fri ### 6.21 ### ### 903,775 2,806,221 ### ### 0.0
2012-Dec-27 Thu ### ### ### ### 947,855 0 ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 741,325 0 ### ### 0.0
2012-Dec-21 Fri ### ### 6.075 ### ### ### 0.0
2012-Dec-20 Thu 6.21 6.27 ### 6.24 ### ### 0.4
2012-Dec-19 Wed 6.28 6.28 6.21 6.23 ### ### 0.4
2012-Dec-18 Tue 6.22 6.24 6.2 6.22 2,553,856 15,884,984 ### ### 0.4
2012-Dec-17 Mon ### 6.23 ### ### 27.6 27.6 0.0
2012-Dec-14 Fri 6.21 6.24 ### ### ### ### 0.0
2012-Dec-13 Thu ### ### 6.22 6.22 21.7 21.7 0.4
2012-Dec-12 Wed ### ### 6.21 6.27 5,288,445 16,420,621 17.1 17.1 0.4
2012-Dec-11 Tue ### ### 6.285 ### ### ### 0.0
2012-Dec-10 Mon ### ### 6.27 ### 3,341,948 ### ### ### 0.0
2012-Dec-07 Fri ### ### 6.26 ### ### ### 0.0
2012-Dec-06 Thu 6.23 ### ### 6.24 74.8 74.8 0.4
2012-Dec-05 Wed 6.29 6.29 ### 6.2 2,133,742 ### 18.5 18.5 0.4
2012-Dec-04 Tue ### ### 6.22 6.25 2,539,222 7,896,980 ### ### ###
2012-Dec-03 Mon 6.23 6.28 6.21 6.27 75.3 75.3 0.4
2012-Nov-30 Fri ### 6.24 ### 6.21 5,622,328 ### ### ### ###
2012-Nov-29 Thu ### 6.2 ### 6.2 2,502,484 ### ### ### 0.4
2012-Nov-28 Wed ### ### ### ### 82.1 82.1 0.0
2012-Nov-27 Tue ### ### ### ### 2,683,351 0 72.1 72.1 0.0
2012-Nov-26 Mon ### ### ### ### 32.9 32.9 0.0
2012-Nov-23 Fri ### ### ### ### 68.9 68.9 0.0
2012-Nov-22 Thu ### ### ### ### 77.5 77.5 0.0
2012-Nov-21 Wed ### ### ### ### 1,389,448 0 ### ### 0.0
2012-Nov-20 Tue ### ### ### ### 70.2 70.2 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri ### ### 6 ### 6,571,989 ### ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 5,620,041 0 ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 4,856,349 0 ### ### 0.0
2012-Nov-13 Tue ### ### ### ### ### ### 0.0
2012-Nov-12 Mon ### ### 6.045 ### 2,857,071 ### ### ### 0.0
2012-Nov-09 Fri ### ### ### ### 68.3 68.3 0.0
2012-Nov-08 Thu ### ### ### ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 75.3 75.3 0.0
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 2,220,947 0 73.8 73.8 0.0
2012-Nov-02 Fri ### ### ### ### 3,566,681 0 74.4 74.4 0.0
2012-Nov-01 Thu ### ### ### ### 79.4 79.4 0.0
2012-Oct-31 Wed ### ### ### ### 22.6 22.6 0.0
2012-Oct-30 Tue ### ### ### ### ### ### 0.0
2012-Oct-29 Mon ### ### ### ### 2,456,286 0 27.4 27.4 0.0
2012-Oct-26 Fri ### ### ### ### 5,327,646 0 ### ### 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### 2,565,778 0 20.9 20.9 0.0
2012-Oct-22 Mon ### ### ### ### 4,138,955 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### ### ### 0.0
2012-Oct-18 Thu ### ### ### ### 3,553,680 0 24.9 24.9 0.0
2012-Oct-17 Wed ### ### ### ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 3,468,777 0 ### ### 0.0
2012-Oct-15 Mon ### ### 6 ### 4,706,085 14,118,255 ### ### 0.0
2012-Oct-12 Fri ### 6.125 ### ### ### ### 0.0
2012-Oct-11 Thu ### ### ### ### 3,052,351 0 75.9 75.9 0.0
2012-Oct-10 Wed ### ### ### ### 25.3 25.3 0.0
2012-Oct-09 Tue 6.23 6.24 ### ### 22.5 22.5 0.0
2012-Oct-08 Mon 6.21 6.245 ### ### 2,336,478 7,295,652 ### ### 0.0
2012-Oct-05 Fri 6.2 6.23 ### 6.23 66.6 66.6 0.4
2012-Oct-04 Thu ### ### ### ### 2,046,923 0 74.7 74.7 0.0
2012-Oct-03 Wed ### ### ### ### 3,339,679 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 66.9 66.9 0.0
2012-Oct-01 Mon 6 ### 6 ### ### ### 0.0
2012-Sep-28 Fri ### ### ### 6 7,323,654 0 ### ### 0.4
2012-Sep-27 Thu 6 ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### 6 3,154,948 0 ### ### 0.4
2012-Sep-25 Tue 6 ### ### ### ### ### 0.0
2012-Sep-24 Mon 6 ### ### 6 3,529,845 0 ### ### 0.4
2012-Sep-21 Fri ### ### 6 ### 3,491,129 10,473,387 70.1 70.1 0.0
2012-Sep-20 Thu ### ### ### ### ### ### 0.0
2012-Sep-19 Wed ### ### 5.88 ### 75.8 75.8 0.0
2012-Sep-18 Tue ### ### 5.87 ### 4,154,558 12,193,627 ### ### 0.0
2012-Sep-17 Mon 6 ### ### ### ### ### 0.0
2012-Sep-14 Fri 6 ### ### ### 4,736,649 0 70.0 70.0 0.0
2012-Sep-13 Thu ### 6 5.945 ### 4,215,586 25,177,587 31.7 31.7 0.0
2012-Sep-12 Wed ### ### ### ### 70.0 70.0 0.0
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 2,478,050 0 26.3 26.3 0.0
2012-Sep-07 Fri ### ### ### ### 29.7 29.7 0.0
2012-Sep-06 Thu ### ### ### ### 3,010,044 0 ### ### 0.0
2012-Sep-05 Wed 6 ### ### ### 2,451,873 0 81.9 81.9 0.0
2012-Sep-04 Tue ### ### ### ### 76.5 76.5 0.0
2012-Sep-03 Mon ### ### ### ### 72.3 72.3 0.0
2012-Aug-31 Fri ### ### ### ### 4,006,523 0 ### ### 0.0
2012-Aug-30 Thu ### ### ### ### 2,587,428 0 38.7 38.7 0.0
2012-Aug-29 Wed ### ### ### ### 2,499,525 0 ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 2,474,047 0 74.9 74.9 0.0
2012-Aug-27 Mon ### ### 6 ### 22.4 22.4 0.0
2012-Aug-24 Fri ### ### ### ### 2,838,358 0 78.7 78.7 0.0
2012-Aug-23 Thu ### ### ### ### 2,331,977 0 ### ### 0.0
2012-Aug-22 Wed 6 ### ### 6 ### ### 0.4
2012-Aug-21 Tue ### ### ### ### 2,121,622 0 ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 26.1 26.1 0.0
2012-Aug-17 Fri ### ### 5.86 ### ### ### 0.0
2012-Aug-16 Thu 5.82 ### 5.78 ### 81.5 81.5 0.0
2012-Aug-15 Wed 5.8 5.8 ### 5.75 27.1 27.1 ###
2012-Aug-14 Tue 5.78 5.82 5.75 5.77 1,916,329 ### 31.0 31.0 0.4
2012-Aug-13 Mon 5.74 5.78 5.71 5.74 73.8 73.8 0.4
2012-Aug-10 Fri 5.74 5.76 ### ### 4,049,126 11,661,482 25.5 25.5 0.0
2012-Aug-09 Thu 5.75 5.77 5.71 5.73 7,069,455 40,578,671 ### ### ###
2012-Aug-08 Wed 5.87 5.88 ### ### ### ### 0.0
2012-Aug-07 Tue ### ### 5.85 ### 4,966,782 ### 74.3 74.3 0.0
2012-Aug-06 Mon ### ### ### ### ### ### 0.0
2012-Aug-03 Fri 6 ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### 6 ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 2,414,929 0 28.9 28.9 0.0
2012-Jul-30 Mon 6.2 6.21 ### ### 25.1 25.1 0.0
2012-Jul-27 Fri ### ### ### ### ### ### 0.0
2012-Jul-26 Thu ### ### ### ### 72.4 72.4 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### 6 ### 29.3 29.3 0.0
2012-Jul-23 Mon ### ### ### ### 89.3 89.3 0.0
2012-Jul-20 Fri ### ### 6.055 ### 12,669,226 38,356,081 67.8 67.8 0.0
2012-Jul-19 Thu ### ### ### ### 75.7 75.7 0.0
2012-Jul-18 Wed ### ### ### ### 82.4 82.4 0.0
2012-Jul-17 Tue ### ### 5.89 ### ### ### 0.0
2012-Jul-13 Fri 5.86 ### 5.85 ### 4,391,253 ### 76.4 76.4 0.0
2012-Jul-12 Thu 5.72 5.85 5.71 5.83 89.6 89.6 ###
2012-Jul-11 Wed 5.74 5.745 ### ### 23.6 23.6 0.0
2012-Jul-10 Tue 5.72 5.72 ### 5.71 4,754,158 ### ### ### 0.4
2012-Jul-09 Mon ### 5.74 ### ### 3,592,141 10,309,444 80.9 80.9 0.0
2012-Jul-06 Fri 5.72 5.72 ### ### 4,541,987 12,990,082 ### ### 0.0
2012-Jul-05 Thu ### 5.7 ### ### 1,608,358 4,583,820 ### ### 0.0
2012-Jul-04 Wed 5.7 5.72 ### ### ### ### 0.0
2012-Jul-03 Tue ### 5.72 ### ### 2,508,280 7,173,680 ### ### 0.0
2012-Jul-02 Mon 5.73 5.74 ### 5.7 ### ### 0.4
2012-Jun-29 Fri 5.72 5.75 ### ### 4,369,152 ### 17.8 17.8 0.0
2012-Jun-28 Thu 5.76 5.76 ### ### 4,714,175 13,576,824 25.6 25.6 0.0
2012-Jun-27 Wed ### ### ### ### 3,610,844 0 ### ### 0.0
2012-Jun-26 Tue 5.58 ### 5.57 ### 3,267,059 9,098,759 80.1 80.1 0.0
2012-Jun-25 Mon ### ### 5.56 ### 34.2 34.2 0.0
2012-Jun-22 Fri ### 5.74 ### 5.74 4,804,774 ### 84.9 84.9 0.4
2012-Jun-21 Thu ### ### 5.57 ### ### ### 0.0
2012-Jun-20 Wed 5.76 5.77 ### ### 6,715,459 ### ### ### 0.0
2012-Jun-19 Tue 5.71 5.76 5.71 5.76 1,425,188 8,173,453 80.1 80.1 ###
2012-Jun-18 Mon 5.74 5.79 5.71 5.78 ### ### 0.4
2012-Jun-15 Fri ### 5.73 ### ### ### ### 0.0
2012-Jun-14 Thu 5.7 5.71 ### ### 2,103,455 ### ### ### 0.0
2012-Jun-13 Wed 5.73 5.74 ### ### 2,416,849 6,936,356 31.7 31.7 0.0
2012-Jun-12 Tue 5.72 5.78 5.7 5.73 5,970,452 ### 76.7 76.7 ###
2012-Jun-08 Fri 5.76 5.76 ### 5.73 9,438,740 27,183,571 ### ### ###
2012-Jun-07 Thu 5.73 5.76 ### 5.74 73.8 73.8 0.4
2012-Jun-06 Wed ### 5.73 ### ### 26.2 26.2 0.0
2012-Jun-05 Tue 5.78 5.78 ### 5.7 5,394,545 ### 17.6 17.6 0.4
2012-Jun-04 Mon ### 5.75 ### 5.73 3,603,282 ### ### ### ###
2012-Jun-01 Fri ### 5.72 ### 5.7 3,909,540 11,181,284 80.0 80.0 0.4
2012-May-31 Thu 5.58 ### 5.58 ### ### ### 0.0
2012-May-30 Wed ### ### 5.54 ### 6,577,854 18,220,655 ### ### 0.0
2012-May-29 Tue ### ### 5.53 ### 6,484,557 ### 60.7 60.7 0.0
2012-May-28 Mon 5.75 5.75 ### ### 15.9 15.9 0.0
2012-May-25 Fri 5.75 5.78 5.7 5.7 3,634,541 ### 24.9 24.9 0.4
2012-May-24 Thu 5.75 5.84 5.75 5.77 78.4 78.4 0.4
2012-May-23 Wed 5.8 5.82 5.74 5.78 39.3 39.3 0.4
2012-May-22 Tue 5.73 5.83 5.73 5.8 72.8 72.8 0.4
2012-May-21 Mon 5.84 5.845 5.74 5.75 21.4 21.4 ###
2012-May-18 Fri 5.82 5.84 5.76 5.79 4,163,247 ### 40.0 40.0 ###
2012-May-17 Thu 5.8 5.84 5.785 5.82 ### ### 0.4
2012-May-16 Wed ### ### 5.82 5.83 ### ### ###
2012-May-15 Tue 5.88 ### 5.84 5.88 80.1 80.1 0.4
2012-May-14 Mon 5.88 ### 5.86 ### ### ### 0.0
2012-May-11 Fri 5.87 ### 5.86 5.89 ### ### ###
2012-May-10 Thu 5.88 ### 5.86 5.88 ### ### 0.4
2012-May-09 Wed 5.88 ### 5.86 ### 5,652,689 16,562,378 ### ### 0.0
2012-May-08 Tue 5.86 ### 5.85 ### 76.7 76.7 0.0
2012-May-07 Mon 5.82 ### 5.81 5.87 87.5 87.5 ###
2012-May-04 Fri 5.87 ### 5.84 5.89 80.1 80.1 ###
2012-May-03 Thu 5.88 ### 5.83 5.88 4,503,957 ### ### ### 0.4
2012-May-02 Wed 5.87 ### 5.85 5.89 ### ### ###
2012-May-01 Tue ### ### 5.83 ### 10,232,924 29,828,973 68.1 68.1 0.0
2012-Apr-30 Mon 5.84 5.88 5.83 5.87 74.1 74.1 ###
2012-Apr-27 Fri 5.83 5.86 5.81 5.83 ### ### ###
2012-Apr-26 Thu 5.8 5.83 5.78 5.82 ### ### 0.4
2012-Apr-24 Tue 5.8 5.83 5.73 5.76 ### ### ###
2012-Apr-23 Mon 5.72 5.81 5.7 5.8 6,038,322 34,750,543 ### ### 0.4
2012-Apr-20 Fri 5.74 5.75 ### ### 4,232,241 ### ### ### 0.0
2012-Apr-19 Thu 5.74 5.78 ### 5.71 6,183,321 ### ### ### 0.4
2012-Apr-18 Wed 5.73 5.74 ### 5.71 24.1 24.1 0.4
2012-Apr-17 Tue 5.7 5.73 ### ### 4,068,346 ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### 83.7 83.7 0.0
2012-Apr-13 Fri ### ### 5.59 ### 2,607,073 ### ### ### 0.0
2012-Apr-12 Thu 5.56 ### 5.56 ### 74.4 74.4 0.0
2012-Apr-11 Wed ### ### 5.55 5.58 ### ### 0.4
2012-Apr-10 Tue ### ### 5.58 5.58 1,757,754 ### ### ### 0.4
2012-Apr-05 Thu ### ### 5.57 ### ### ### 0.0
2012-Apr-04 Wed 5.59 ### 5.58 ### ### ### 0.0
2012-Apr-03 Tue 5.59 ### 5.57 ### 4,798,073 ### 72.9 72.9 0.0
2012-Apr-02 Mon ### ### 5.54 5.57 5,340,850 14,794,154 31.1 31.1 0.4
2012-Mar-30 Fri ### ### 5.59 ### 8,916,879 24,922,676 24.9 24.9 0.0
2012-Mar-29 Thu ### ### 5.59 ### 4,508,153 12,600,287 30.1 30.1 0.0
2012-Mar-28 Wed ### ### ### ### 8,007,523 0 ### ### 0.0
2012-Mar-27 Tue ### ### ### ### 4,161,288 0 29.2 29.2 0.0
2012-Mar-26 Mon ### ### 5.57 5.57 ### ### 0.4
2012-Mar-23 Fri ### ### 5.59 ### 24.9 24.9 0.0
2012-Mar-22 Thu ### ### 5.575 ### 10,762,122 ### 69.6 69.6 0.0
2012-Mar-21 Wed 5.54 ### 5.54 ### 78.6 78.6 0.0
2012-Mar-20 Tue 5.52 5.55 5.47 5.54 76.7 76.7 0.4
2012-Mar-19 Mon 5.8 5.81 ### ### ### ### 0.0
2012-Mar-16 Fri 5.75 5.8 5.74 5.75 ### ### ###
2012-Mar-15 Thu 5.75 5.79 5.71 5.77 4,288,029 ### 76.9 76.9 0.4
2012-Mar-14 Wed 5.84 5.87 5.77 5.79 4,594,442 26,739,652 ### ### ###
2012-Mar-13 Tue ### 5.8 ### 5.79 6,350,273 ### 83.9 83.9 ###
2012-Mar-12 Mon ### ### 5.59 ### 2,146,841 6,000,420 ### ### 0.0
2012-Mar-09 Fri ### ### 5.54 ### 70.5 70.5 0.0
2012-Mar-08 Thu 5.58 ### 5.55 5.56 4,591,354 ### ### ### 0.4
2012-Mar-07 Wed 5.58 ### 5.58 ### 4,447,522 12,408,586 ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 42.1 42.1 0.0
2012-Mar-05 Mon 5.57 ### 5.57 ### 2,097,381 ### 79.3 79.3 0.0
2012-Mar-02 Fri 5.56 ### 5.56 5.59 2,203,345 ### ### ### ###
2012-Mar-01 Thu 5.58 5.59 5.54 5.55 2,735,728 15,224,326 28.5 28.5 ###
2012-Feb-29 Wed 5.59 ### 5.55 ### 3,583,926 ### ### ### 0.0
2012-Feb-28 Tue 5.59 ### 5.56 5.58 31.8 31.8 0.4
2012-Feb-27 Mon ### ### 5.54 5.57 20.6 20.6 0.4
2012-Feb-24 Fri ### ### ### ### 2,826,885 0 24.0 24.0 0.0
2012-Feb-23 Thu ### ### 5.58 ### 74.4 74.4 0.0
2012-Feb-22 Wed ### ### ### ### 3,090,672 0 ### ### 0.0


     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 2024-03-29 05:34:05 thru 2024-03-29 05:34:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000