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 Mon 25-Aug-11 12:24:32 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 6...

     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 .. Friday 8th August 2025
Latest price with VOLUME for TCL .. Wednesday 21st August 2024

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2012-Feb-21 Tue ### 5.73 ### ### 6,408,882 18,361,446 25.2 25.2 0.0
2012-Feb-20 Mon 5.75 5.77 ### 5.71 3,209,025 ### ### ### 0.4
2012-Feb-17 Fri ### 5.72 ### ### 2,708,728 ### 72.1 72.1 0.0
2012-Feb-16 Thu 5.73 5.73 ### ### ### ### 0.0
2012-Feb-15 Wed ### 5.74 ### 5.73 ### ### ###
2012-Feb-14 Tue ### ### 5.58 ### 37.6 37.6 0.0
2012-Feb-13 Mon ### ### 5.555 ### 2,223,180 6,174,882 ### ### 0.0
2012-Feb-10 Fri 5.56 ### 5.52 5.56 2,609,887 7,203,288 73.5 73.5 0.4
2012-Feb-09 Thu 5.52 5.59 5.48 5.59 ### ### ###
2012-Feb-08 Wed 5.5 5.52 5.43 5.47 5,482,620 30,017,344 24.1 24.1 ###
2012-Feb-07 Tue 5.58 ### 5.48 5.49 ### ### 0.4
2012-Feb-06 Mon ### ### 5.51 5.52 3,664,826 ### 15.9 15.9 0.4
2012-Feb-03 Fri ### ### 5.55 5.56 6,123,777 16,993,481 ### ### 0.4
2012-Feb-02 Thu ### ### 5.59 ### 4,684,022 13,091,841 ### ### 0.0
2012-Feb-01 Wed 5.51 5.575 5.5 5.57 3,307,486 ### 83.2 83.2 0.4
2012-Jan-31 Tue 5.49 5.51 5.47 5.49 3,015,322 ### 71.8 71.8 0.4
2012-Jan-30 Mon 5.51 5.55 5.48 5.5 ### ### 0.4
2012-Jan-27 Fri 5.57 5.59 5.53 5.57 66.5 66.5 0.4
2012-Jan-25 Wed 5.49 5.59 5.48 5.54 77.7 77.7 0.4
2012-Jan-24 Tue 5.43 5.48 5.43 5.47 ### ### ###
2012-Jan-23 Mon 5.48 5.49 5.43 5.45 1,728,043 ### ### ### ###
2012-Jan-20 Fri 5.47 5.47 ### 5.45 1,493,728 4,085,346 ### ### ###
2012-Jan-19 Thu 5.5 5.5 5.41 5.41 22.4 22.4 ###
2012-Jan-18 Wed 5.43 5.48 ### 5.45 4,145,258 ### ### ### ###
2012-Jan-17 Tue 5.5 5.53 5.41 5.47 15.5 15.5 ###
2012-Jan-16 Mon 5.52 5.55 5.47 5.47 ### ### ###
2012-Jan-13 Fri ### ### 5.56 5.57 ### ### 0.4
2012-Jan-12 Thu ### ### 5.53 5.55 4,288,647 ### ### ### ###
2012-Jan-11 Wed ### ### 5.58 ### 5,987,329 16,704,647 ### ### 0.0
2012-Jan-10 Tue 5.58 ### 5.56 5.56 3,862,126 ### 20.8 20.8 0.4
2012-Jan-09 Mon ### ### 5.55 ### 80.0 80.0 0.0
2012-Jan-06 Fri ### ### 5.56 5.57 ### ### 0.4
2012-Jan-05 Thu ### ### 5.57 5.58 ### ### 0.4
2012-Jan-04 Wed 5.7 5.79 ### 5.72 2,635,347 7,629,329 ### ### 0.4
2012-Jan-03 Tue ### ### ### ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### 74.1 74.1 0.0
2011-Dec-29 Thu 5.56 ### 5.55 ### ### ### 0.0
2011-Dec-28 Wed 5.57 ### 5.55 ### ### ### 0.0
2011-Dec-23 Fri 5.57 ### 5.54 5.59 72.0 72.0 ###
2011-Dec-22 Thu 5.59 5.59 5.49 5.52 5,779,329 32,017,482 ### ### 0.4
2011-Dec-21 Wed 5.75 5.75 ### ### ### ### 0.0
2011-Dec-20 Tue ### ### 5.59 ### 78.1 78.1 0.0
2011-Dec-19 Mon ### ### 5.57 ### 2,632,288 7,330,922 ### ### 0.0
2011-Dec-16 Fri ### 5.72 ### ### 5,349,558 ### ### ### 0.0
2011-Dec-15 Thu ### ### ### ### 8,066,171 0 77.4 77.4 0.0
2011-Dec-14 Wed ### ### ### ### 3,092,922 0 ### ### 0.0
2011-Dec-13 Tue ### ### 5.58 ### ### ### 0.0
2011-Dec-12 Mon ### ### 5.58 ### ### ### 0.0
2011-Dec-09 Fri 5.55 5.59 5.48 5.57 3,344,186 ### ### ### 0.4
2011-Dec-08 Thu 5.58 ### 5.56 ### 5,258,552 14,618,774 79.2 79.2 0.0
2011-Dec-07 Wed ### ### 5.51 5.55 ### ### ###
2011-Dec-06 Tue 5.7 5.7 ### ### ### ### 0.0
2011-Dec-05 Mon 5.7 5.75 ### 5.71 ### ### 0.4
2011-Dec-02 Fri ### ### 5.57 ### 7,548,256 ### 70.7 70.7 0.0
2011-Dec-01 Thu ### ### 5.57 5.59 25.5 25.5 ###
2011-Nov-30 Wed 5.55 ### 5.52 ### 5,482,227 15,130,946 75.6 75.6 0.0
2011-Nov-29 Tue 5.45 5.53 5.43 5.53 6,043,586 33,118,851 ### ### ###
2011-Nov-28 Mon ### 5.48 ### 5.47 4,464,223 12,231,971 ### ### ###
2011-Nov-25 Fri 5.4 5.42 ### ### 26.4 26.4 0.0
2011-Nov-24 Thu 5.41 5.45 5.4 5.42 6,293,125 ### 74.9 74.9 0.4
2011-Nov-23 Wed 5.45 5.46 5.43 5.43 4,072,155 22,172,883 42.0 42.0 0.4
2011-Nov-22 Tue 5.44 5.49 5.41 5.45 70.8 70.8 ###
2011-Nov-21 Mon ### 5.46 ### 5.46 3,039,750 ### 87.5 87.5 ###
2011-Nov-18 Fri ### 5.43 ### 5.41 ### ### ###
2011-Nov-17 Thu 5.4 5.42 ### ### ### ### 0.0
2011-Nov-16 Wed 5.4 5.47 ### ### 1,975,687 ### 40.8 40.8 0.0
2011-Nov-15 Tue 5.45 5.47 ### ### ### ### 0.0
2011-Nov-14 Mon 5.53 5.53 5.42 5.46 1,529,252 8,372,654 ### ### ###
2011-Nov-11 Fri ### 5.46 ### 5.46 ### ### ###
2011-Nov-10 Thu ### 5.4 ### ### 68.8 68.8 0.0
2011-Nov-09 Wed 5.47 5.54 5.43 5.43 5,231,054 ### 24.3 24.3 0.4
2011-Nov-08 Tue ### 5.43 ### 5.41 70.9 70.9 ###
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### 5.29 ### 23.7 23.7 0.0
2011-Nov-03 Thu 5.27 ### 5.23 5.27 80.6 80.6 ###
2011-Nov-02 Wed 5.24 ### 5.24 5.29 3,482,970 9,125,381 ### ### 0.4
2011-Nov-01 Tue ### ### 5.27 ### 4,278,576 11,274,047 ### ### 0.0
2011-Oct-31 Mon ### ### 5.23 5.23 ### ### ###
2011-Oct-28 Fri ### 5.41 5.29 ### ### ### 0.0
2011-Oct-27 Thu 5.48 5.48 ### 5.42 15.0 15.0 0.4
2011-Oct-26 Wed ### 5.48 ### 5.44 ### ### 0.4
2011-Oct-25 Tue ### 5.47 ### 5.44 3,984,755 ### 85.2 85.2 0.4
2011-Oct-24 Mon 5.45 5.46 ### 5.44 25.2 25.2 0.4
2011-Oct-21 Fri 5.42 5.42 ### 5.42 2,117,753 ### 72.2 72.2 0.4
2011-Oct-20 Thu ### ### ### ### 6,792,887 0 ### ### 0.0
2011-Oct-19 Wed 5.42 5.45 ### 5.41 3,902,349 ### ### ### ###
2011-Oct-18 Tue 5.47 5.48 ### 5.4 4,412,056 ### 29.2 29.2 0.4
2011-Oct-17 Mon 5.52 ### 5.48 5.5 25.6 25.6 0.4
2011-Oct-14 Fri ### 5.48 ### 5.45 4,589,281 12,574,629 83.4 83.4 ###
2011-Oct-13 Thu ### 5.41 ### 5.4 ### ### 0.4
2011-Oct-12 Wed ### ### ### 5.26 ### ### 0.4
2011-Oct-11 Tue ### ### 5.29 ### 4,738,755 ### ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 64.3 64.3 0.0
2011-Oct-07 Fri 5.29 ### 5.28 ### 6,473,927 ### ### ### 0.0
2011-Oct-06 Thu 5.26 5.26 5.21 5.26 ### ### 0.4
2011-Oct-05 Wed ### ### 5.26 5.28 6,452,852 ### 26.9 26.9 0.4
2011-Oct-04 Tue 5.28 ### 5.25 ### 2,406,179 ### 78.2 78.2 0.0
2011-Oct-03 Mon ### ### ### ### 2,697,584 0 ### ### 0.0
2011-Sep-30 Fri 5.4 5.43 ### 5.42 5,468,877 ### ### ### 0.4
2011-Sep-29 Thu ### 5.425 5.26 5.41 3,920,687 20,946,270 ### ### ###
2011-Sep-28 Wed ### 5.4 5.29 ### 6,953,072 ### ### ### 0.0
2011-Sep-27 Tue ### ### 5.26 ### ### ### 0.0
2011-Sep-26 Mon ### 5.4 5.28 ### 3,547,678 ### ### ### 0.0
2011-Sep-23 Fri ### ### 5.27 ### 29.7 29.7 0.0
2011-Sep-22 Thu ### 5.43 ### 5.41 ### ### ###
2011-Sep-21 Wed ### 5.44 5.26 5.44 ### ### 0.4
2011-Sep-20 Tue 5.28 ### 5.23 5.26 3,035,651 7,938,227 38.7 38.7 0.4
2011-Sep-19 Mon ### ### 5.25 5.25 ### ### 0.4
2011-Sep-16 Fri 5.44 5.485 ### ### 7,344,276 20,141,676 20.5 20.5 0.0
2011-Sep-15 Thu 5.44 5.44 ### 5.42 ### ### 0.4
2011-Sep-14 Wed 5.24 ### 5.24 ### 6,588,127 ### ### ### 0.0
2011-Sep-13 Tue ### ### 5.22 5.26 30.7 30.7 0.4
2011-Sep-12 Mon 5.26 ### 5.25 5.28 3,296,420 ### ### ### 0.4
2011-Sep-09 Fri ### 5.4 ### ### 3,758,947 10,149,156 ### ### 0.0
2011-Sep-08 Thu 5.27 ### 5.21 ### ### ### 0.0
2011-Sep-07 Wed 5.2 5.25 ### 5.25 5,168,659 13,567,729 ### ### 0.4
2011-Sep-06 Tue ### 5.21 ### ### ### ### 0.0
2011-Sep-05 Mon ### 5.26 ### 5.2 ### ### ###
2011-Sep-02 Fri ### ### ### ### 31.9 31.9 0.0
2011-Sep-01 Thu 5.25 5.28 ### ### 23.7 23.7 0.0
2011-Aug-31 Wed ### ### ### ### 6,305,256 0 ### ### 0.0
2011-Aug-30 Tue ### 5.23 ### ### 34.6 34.6 0.0
2011-Aug-29 Mon ### 5.2 ### ### 22.2 22.2 0.0
2011-Aug-26 Fri ### 5.22 ### ### 3,724,020 ### 24.8 24.8 0.0
2011-Aug-25 Thu ### ### ### ### 3,629,455 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 34.1 34.1 0.0
2011-Aug-23 Tue ### ### ### ### ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 6,799,045 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 28.6 28.6 0.0
2011-Aug-18 Thu 5.2 5.2 ### ### 4,898,681 12,736,570 35.8 35.8 0.0
2011-Aug-17 Wed ### 5.2 ### 5.2 78.3 78.3 ###
2011-Aug-16 Tue ### ### ### ### 26.1 26.1 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### 4.89 ### 5,994,948 14,657,647 ### ### 0.0
2011-Aug-11 Thu 4.84 4.88 4.78 4.83 7,390,851 ### 20.4 20.4 0.3
2011-Aug-10 Wed 4.8 ### 4.74 4.88 70.8 70.8 0.3
2011-Aug-09 Tue 4.72 4.73 4.54 4.72 21,467,824 ### ### ### 0.3
2011-Aug-08 Mon ### ### 4.82 4.82 10,835,887 26,114,487 33.2 33.2 0.3
2011-Aug-05 Fri 5 ### ### ### ### ### 0.0
2011-Aug-04 Thu ### ### ### ### ### ### 0.0
2011-Aug-03 Wed ### ### ### ### 6,280,857 0 ### ### 0.0
2011-Aug-02 Tue ### 5.2 ### ### 83.0 83.0 0.0
2011-Aug-01 Mon ### ### ### ### 5,973,640 0 ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 6,626,653 0 ### ### 0.0
2011-Jul-28 Thu 5.21 5.24 ### ### 5,978,421 ### 31.3 31.3 0.0
2011-Jul-27 Wed 5.22 5.25 5.21 5.23 73.1 73.1 ###
2011-Jul-26 Tue ### 5.24 ### 5.21 6,710,141 ### ### ### 0.4
2011-Jul-25 Mon ### 5.2 ### ### ### ### 0.0
2011-Jul-22 Fri ### 5.4 5.28 ### 6,917,875 36,941,452 69.6 69.6 0.0
2011-Jul-21 Thu 5.21 5.28 5.21 5.23 3,331,673 17,474,624 ### ### ###
2011-Jul-20 Wed 5.2 5.25 ### 5.25 3,407,959 ### 71.4 71.4 0.4
2011-Jul-19 Tue ### ### ### ### 5,114,650 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### 5.21 ### ### 3,983,825 ### ### ### 0.0
2011-Jul-14 Thu 5.2 5.22 ### ### 3,294,543 8,598,757 28.4 28.4 0.0
2011-Jul-13 Wed 5.21 5.23 5.2 5.2 6,258,985 ### 26.5 26.5 ###
2011-Jul-12 Tue ### 5.22 ### 5.2 85.4 85.4 ###
2011-Jul-11 Mon ### 5.22 ### 5.2 ### ### ###
2011-Jul-08 Fri 5.2 5.23 5.2 5.21 ### ### 0.4
2011-Jul-07 Thu 5.2 5.22 ### 5.2 ### ### ###
2011-Jul-06 Wed 5.2 5.25 ### 5.2 ### ### ###
2011-Jul-05 Tue 5.23 5.25 ### 5.21 2,359,351 ### ### ### 0.4
2011-Jul-04 Mon 5.25 5.27 5.21 5.23 1,927,244 10,098,758 29.7 29.7 ###
2011-Jul-01 Fri 5.23 5.29 5.2 5.21 2,140,374 ### 29.1 29.1 0.4
2011-Jun-30 Thu 5.24 5.24 5.2 5.23 24.0 24.0 ###
2011-Jun-29 Wed 5.22 5.22 ### 5.2 28.6 28.6 ###
2011-Jun-28 Tue 5.2 5.22 ### ### 8,664,028 ### ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 83.7 83.7 0.0
2011-Jun-24 Fri 5.21 5.27 ### ### 26.5 26.5 0.0
2011-Jun-23 Thu 5.29 ### 5.25 ### 6,914,580 18,150,772 ### ### 0.0
2011-Jun-22 Wed ### ### 5.27 5.28 ### ### 0.4
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### 5.29 ### 42.8 42.8 0.0
2011-Jun-17 Fri ### ### ### ### 4,589,229 0 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 8,899,446 0 ### ### 0.0
2011-Jun-15 Wed ### 5.41 ### ### 8,900,476 24,075,787 ### ### 0.0
2011-Jun-14 Tue ### 5.4 ### ### 34.2 34.2 0.0
2011-Jun-10 Fri 5.46 5.47 ### ### 4,276,286 11,695,642 ### ### 0.0
2011-Jun-09 Thu 5.44 5.46 5.42 5.46 4,167,423 22,670,781 ### ### ###
2011-Jun-08 Wed 5.47 5.5 ### 5.45 ### ### ###
2011-Jun-07 Tue ### 5.44 ### 5.42 86.8 86.8 0.4
2011-Jun-06 Mon ### ### ### ### 1,997,070 0 83.6 83.6 0.0
2011-Jun-03 Fri ### ### ### ### 1,869,924 0 34.7 34.7 0.0
2011-Jun-02 Thu 5.42 5.46 ### ### 3,552,754 ### 31.4 31.4 0.0
2011-Jun-01 Wed 5.44 5.5 5.44 5.46 76.9 76.9 ###
2011-May-31 Tue 5.45 5.48 5.42 5.46 3,550,324 ### 61.9 61.9 ###
2011-May-30 Mon 5.46 5.48 5.44 5.46 1,655,557 9,039,341 72.5 72.5 ###
2011-May-27 Fri 5.49 5.5 5.44 5.5 2,722,851 ### ### ### 0.4
2011-May-26 Thu 5.45 5.49 5.44 5.49 ### ### 0.4
2011-May-25 Wed 5.45 5.47 5.4 5.44 3,560,150 ### ### ### 0.4
2011-May-24 Tue ### 5.49 ### 5.45 83.6 83.6 ###
2011-May-23 Mon ### 5.44 ### ### 3,178,685 8,646,023 43.2 43.2 0.0
2011-May-20 Fri 5.5 5.54 5.47 5.49 5,642,673 ### ### ### 0.4
2011-May-19 Thu 5.45 5.51 5.43 5.5 5,930,841 ### ### ### 0.4
2011-May-18 Wed 5.41 5.45 ### 5.42 ### ### 0.4
2011-May-17 Tue ### 5.47 ### 5.45 79.5 79.5 ###
2011-May-16 Mon ### 5.44 ### ### ### ### 0.0
2011-May-13 Fri 5.42 5.45 ### 5.44 ### ### 0.4
2011-May-12 Thu 5.45 5.45 5.41 5.42 3,599,729 19,546,528 ### ### 0.4
2011-May-11 Wed ### 5.45 ### 5.45 3,098,256 8,442,747 81.8 81.8 ###
2011-May-10 Tue ### 5.4 ### ### ### ### 0.0
2011-May-09 Mon 5.43 5.45 ### ### ### ### 0.0
2011-May-06 Fri 5.46 5.46 5.41 5.44 4,090,953 22,234,329 25.8 25.8 0.4
2011-May-05 Thu ### 5.44 ### 5.43 3,097,555 8,425,349 68.4 68.4 0.4
2011-May-04 Wed 5.45 5.47 ### 5.4 3,251,176 ### ### ### 0.4
2011-May-03 Tue 5.29 5.44 5.28 5.41 3,882,874 ### ### ### ###
2011-May-02 Mon ### ### 5.23 ### 2,546,328 6,658,647 47.5 47.5 0.0
2011-Apr-29 Fri ### ### 5.25 ### 48.1 48.1 0.0
2011-Apr-28 Thu ### ### ### ### 2,366,123 0 ### ### 0.0
2011-Apr-27 Wed 5.45 5.45 ### ### 2,951,754 8,043,529 ### ### 0.0
2011-Apr-21 Thu 5.43 5.45 ### 5.43 2,038,454 5,554,787 67.0 67.0 0.4
2011-Apr-20 Wed 5.23 ### 5.23 ### 81.3 81.3 0.0
2011-Apr-19 Tue 5.25 5.29 5.22 5.23 45.5 45.5 ###
2011-Apr-18 Mon ### ### ### ### 34.2 34.2 0.0
2011-Apr-15 Fri ### ### 5.27 ### ### ### 0.0
2011-Apr-14 Thu 5.48 5.48 ### ### 5,316,726 14,567,829 ### ### 0.0
2011-Apr-13 Wed ### 5.45 ### 5.43 5,835,540 15,901,846 76.5 76.5 0.4
2011-Apr-12 Tue ### ### 5.25 5.27 47.6 47.6 ###
2011-Apr-11 Mon 5.29 5.29 5.22 5.23 3,453,626 ### 27.6 27.6 ###
2011-Apr-08 Fri ### ### ### ### 1,842,659 0 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### 5.29 ### 73.6 73.6 0.0
2011-Apr-05 Tue ### ### ### ### 2,435,078 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 2,095,851 0 ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 1,982,940 0 ### ### 0.0
2011-Mar-31 Thu 5.4 5.41 ### ### 3,947,724 ### ### ### 0.0
2011-Mar-30 Wed ### 5.41 5.29 5.41 3,203,274 ### 78.7 78.7 ###
2011-Mar-29 Tue 5.25 ### 5.25 ### ### ### 0.0
2011-Mar-28 Mon ### ### 5.23 5.24 ### ### 0.4
2011-Mar-25 Fri 5.25 ### 5.23 ### ### ### 0.0
2011-Mar-24 Thu 5.21 5.23 ### 5.23 ### ### ###
2011-Mar-23 Wed ### 5.22 ### ### 2,340,588 ### ### ### 0.0
2011-Mar-22 Tue 5.21 5.22 ### ### ### ### 0.0
2011-Mar-21 Mon ### ### ### ### 2,781,845 0 ### ### 0.0
2011-Mar-18 Fri ### ### ### ### 52.6 52.6 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### ### ### ### 5,904,071 0 44.3 44.3 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon ### 5.21 ### 5.2 2,614,242 ### 83.3 83.3 ###
2011-Mar-11 Fri 5.21 5.24 ### ### 3,712,275 ### ### ### 0.0
2011-Mar-10 Thu 5.29 5.29 5.23 5.25 3,954,084 20,798,481 51.7 51.7 0.4
2011-Mar-09 Wed 5.27 ### 5.25 5.25 45.3 45.3 0.4
2011-Mar-08 Tue ### ### 5.25 ### 70.3 70.3 0.0
2011-Mar-07 Mon ### ### 5.28 ### ### ### 0.0
2011-Mar-04 Fri ### ### ### ### 69.9 69.9 0.0
2011-Mar-03 Thu 5.28 ### 5.28 ### 4,543,349 11,994,441 69.2 69.2 0.0
2011-Mar-02 Wed 5.28 ### 5.27 ### 5,097,986 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 38.9 38.9 0.0
2011-Feb-28 Mon ### ### ### ### 75.4 75.4 0.0
2011-Feb-25 Fri ### ### 5.28 ### 21.6 21.6 0.0
2011-Feb-24 Thu ### ### 5.28 ### 3,447,289 9,100,842 ### ### 0.0
2011-Feb-23 Wed ### ### 5.29 ### 2,712,427 ### ### ### 0.0
2011-Feb-22 Tue 5.28 ### 5.28 ### 3,583,083 ### 87.8 87.8 0.0
2011-Feb-21 Mon 5.28 5.4 5.25 ### 85.6 85.6 0.0
2011-Feb-18 Fri 5.27 5.28 5.25 5.26 3,229,527 17,003,459 33.1 33.1 0.4
2011-Feb-17 Thu 5.26 5.29 5.23 5.24 ### ### 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-08-11 12:24:32 thru 2025-08-11 12:24:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000