Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Jun-24 07:30:32 AM AEST

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

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

(TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED Daily Prices...

     Prev Section TOC    Company Info for TEL    Limits Next Section


Company Details for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED

Listing Code TEL
Listing Name TELECOM CORPORATION OF NEW ZEALAND LIMITED
GICS Sector Telecommunication Services
ISIN Name TELECOM CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code NZTELE0001S4


Maximum Price date available .. Monday 23rd June 2025
Latest price with VOLUME for TEL .. Thursday 7th August 2014

TEL 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 ### ### 0.0
MAX 8.5 77,368,940 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (TEL) TELECOM CORPORATION OF NEW ZEALAND LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2014-Aug-07 Thu 2.59 ### 2.585 ### ### ### 0.0
2014-Aug-06 Wed 2.58 ### 2.57 2.58 1,287,855 ### ### ### 0.2
2014-Aug-05 Tue ### ### 2.58 ### 1,252,927 1,616,275 79.1 79.1 0.0
2014-Aug-04 Mon 2.58 ### 2.56 ### 881,770 ### ### ### 0.0
2014-Aug-01 Fri 2.57 ### 2.57 ### ### ### 0.0
2014-Jul-31 Thu 2.55 ### 2.55 ### ### ### 0.0
2014-Jul-30 Wed 2.57 2.575 2.51 2.54 3,599,176 ### ### ### ###
2014-Jul-29 Tue ### ### 2.57 2.57 2,357,947 ### ### ### ###
2014-Jul-28 Mon ### 2.685 ### ### 1,423,755 ### 24.4 24.4 0.0
2014-Jul-25 Fri ### 2.7 ### ### 70.6 70.6 0.0
2014-Jul-24 Thu ### 2.7 ### ### 1,719,523 2,321,356 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 73.8 73.8 0.0
2014-Jul-18 Fri 2.57 ### ### ### 1,200,827 0 86.0 86.0 0.0
2014-Jul-17 Thu 2.58 ### 2.57 ### 1,664,379 2,138,727 ### ### 0.0
2014-Jul-16 Wed 2.57 ### 2.55 ### 1,191,187 ### ### ### 0.0
2014-Jul-15 Tue 2.59 2.59 2.54 2.57 753,286 1,932,178 ### ### ###
2014-Jul-14 Mon 2.57 ### 2.56 2.58 76.2 76.2 0.2
2014-Jul-11 Fri 2.52 2.56 2.52 2.54 74.2 74.2 ###
2014-Jul-10 Thu 2.51 2.53 2.5 2.52 1,784,088 4,486,981 73.4 73.4 ###
2014-Jul-09 Wed 2.49 2.51 2.48 2.5 5,008,573 12,496,389 78.4 78.4 0.2
2014-Jul-08 Tue 2.49 2.53 2.49 2.52 ### ### ###
2014-Jul-07 Mon 2.5 2.5 2.49 2.49 520,050 1,297,524 32.1 32.1 0.2
2014-Jul-04 Fri 2.52 2.52 2.5 2.51 2,467,478 ### ### ### ###
2014-Jul-03 Thu 2.5 2.53 2.48 2.51 1,661,520 ### ### ### ###
2014-Jul-02 Wed 2.51 2.52 2.46 2.49 1,428,345 3,556,579 23.1 23.1 0.2
2014-Jul-01 Tue 2.51 ### 2.48 2.5 ### ### 0.2
2014-Jun-30 Mon 2.54 2.545 2.47 2.47 1,194,549 ### ### ### ###
2014-Jun-27 Fri 2.52 2.54 2.51 2.54 ### ### ###
2014-Jun-26 Thu 2.5 2.53 2.49 2.53 893,945 ### 73.5 73.5 ###
2014-Jun-25 Wed 2.45 2.5 2.445 2.49 1,450,557 ### ### ### 0.2
2014-Jun-24 Tue 2.47 2.47 2.46 2.46 ### ### 0.2
2014-Jun-23 Mon 2.49 2.49 2.46 2.47 25.5 25.5 ###
2014-Jun-20 Fri 2.48 2.5 2.47 2.48 2,025,784 5,034,073 ### ### 0.2
2014-Jun-19 Thu 2.51 2.53 2.48 2.49 1,849,726 ### 22.6 22.6 0.2
2014-Jun-18 Wed 2.53 2.54 2.51 2.51 ### ### ###
2014-Jun-17 Tue 2.52 2.56 2.51 2.54 ### ### ###
2014-Jun-16 Mon 2.49 2.52 2.49 2.52 821,541 ### 80.7 80.7 ###
2014-Jun-13 Fri 2.49 2.5 2.48 2.49 1,608,555 ### 72.5 72.5 0.2
2014-Jun-12 Thu 2.46 2.51 2.455 2.5 1,166,283 ### ### ### 0.2
2014-Jun-11 Wed 2.43 2.45 2.43 2.43 ### ### ###
2014-Jun-10 Tue 2.46 2.46 2.42 2.44 1,067,241 ### ### ### 0.2
2014-Jun-06 Fri 2.48 2.48 2.45 2.45 ### ### 0.2
2014-Jun-05 Thu 2.49 2.51 2.48 2.49 ### ### 0.2
2014-Jun-04 Wed 2.49 2.49 2.47 2.48 3,280,784 8,136,344 34.7 34.7 0.2
2014-Jun-03 Tue 2.45 2.5 2.45 2.47 ### ### ###
2014-Jun-02 Mon 2.45 2.47 ### 2.46 830,822 ### 74.7 74.7 0.2
2014-May-30 Fri 2.52 2.52 2.44 2.45 11.5 11.5 0.2
2014-May-29 Thu 2.51 2.51 2.48 2.49 1,851,528 ### 22.1 22.1 0.2
2014-May-28 Wed 2.47 2.52 2.47 2.51 1,162,456 2,900,327 83.4 83.4 ###
2014-May-27 Tue 2.47 2.47 2.44 2.45 1,048,528 ### ### ### 0.2
2014-May-26 Mon 2.49 2.52 2.46 2.47 932,578 ### 21.7 21.7 ###
2014-May-23 Fri 2.5 2.5 2.47 2.48 ### ### 0.2
2014-May-22 Thu 2.48 2.51 2.47 2.5 1,713,245 4,265,980 ### ### 0.2
2014-May-21 Wed 2.49 2.49 2.455 2.47 ### ### ###
2014-May-20 Tue 2.52 2.53 2.48 2.51 ### ### ###
2014-May-19 Mon 2.53 2.54 2.51 2.52 ### ### ###
2014-May-16 Fri 2.51 2.53 2.5 2.5 ### ### 0.2
2014-May-15 Thu 2.49 2.525 2.49 2.51 1,634,357 4,098,150 77.9 77.9 ###
2014-May-14 Wed 2.47 2.49 2.47 2.48 73.1 73.1 0.2
2014-May-13 Tue 2.44 2.49 2.44 2.47 1,623,581 4,002,127 83.0 83.0 ###
2014-May-12 Mon 2.46 2.46 2.42 2.43 4,161,084 10,153,044 25.4 25.4 ###
2014-May-09 Fri 2.43 2.45 ### 2.44 1,613,943 1,977,080 77.5 77.5 0.2
2014-May-08 Thu 2.48 2.49 2.43 2.43 14.9 14.9 ###
2014-May-07 Wed 2.47 2.5 2.47 2.48 77.0 77.0 0.2
2014-May-06 Tue 2.47 2.5 2.45 2.49 ### ### 0.2
2014-May-05 Mon 2.5 2.51 2.48 2.49 ### ### 0.2
2014-May-02 Fri 2.52 2.52 2.49 2.49 2,493,986 ### ### ### 0.2
2014-May-01 Thu 2.57 2.58 2.51 2.52 ### ### ###
2014-Apr-30 Wed 2.53 2.56 2.53 2.55 ### ### 0.2
2014-Apr-29 Tue 2.48 2.52 2.48 2.5 1,950,946 ### ### ### 0.2
2014-Apr-28 Mon 2.43 2.47 2.43 2.46 1,344,544 ### ### ### 0.2
2014-Apr-24 Thu 2.43 2.46 2.42 2.43 ### ### ###
2014-Apr-23 Wed 2.43 2.45 2.42 2.44 1,400,387 3,409,942 73.6 73.6 0.2
2014-Apr-22 Tue 2.42 2.42 ### 2.41 30.5 30.5 0.2
2014-Apr-17 Thu 2.43 2.44 2.4 2.42 9,741,376 23,574,129 25.1 25.1 0.2
2014-Apr-16 Wed 2.47 2.47 2.42 2.43 16.4 16.4 ###
2014-Apr-15 Tue 2.44 2.46 2.43 2.45 2,832,048 6,924,357 ### ### 0.2
2014-Apr-14 Mon 2.42 2.45 2.4 2.44 ### ### 0.2
2014-Apr-11 Fri 2.4 2.44 2.4 2.4 ### ### ###
2014-Apr-10 Thu 2.43 ### 2.4 2.42 ### ### 0.2
2014-Apr-09 Wed ### 2.41 ### ### 2,021,642 2,436,078 76.0 76.0 0.0
2014-Apr-08 Tue ### ### 2.325 ### 1,151,050 ### 30.4 30.4 0.0
2014-Apr-07 Mon ### ### ### ### 1,901,323 0 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed 2.28 ### 2.28 2.29 920,059 ### 77.6 77.6 ###
2014-Apr-01 Tue 2.28 ### 2.26 2.26 1,409,781 1,593,052 ### ### ###
2014-Mar-31 Mon 2.28 ### 2.27 2.29 1,136,985 1,290,477 ### ### ###
2014-Mar-28 Fri 2.26 ### 2.26 2.27 1,263,444 ### 71.6 71.6 0.2
2014-Mar-27 Thu 2.26 2.27 2.25 2.27 614,688 ### ### ### 0.2
2014-Mar-26 Wed 2.23 2.26 2.23 2.23 2,008,870 ### 72.3 72.3 ###
2014-Mar-25 Tue 2.23 2.245 2.225 2.24 1,394,842 3,117,471 76.0 76.0 ###
2014-Mar-24 Mon 2.25 ### 2.23 2.26 ### ### ###
2014-Mar-21 Fri 2.26 2.26 2.225 2.25 1,676,841 ### 26.9 26.9 ###
2014-Mar-20 Thu 2.25 2.27 2.23 2.25 79.9 79.9 ###
2014-Mar-19 Wed ### ### 2.27 2.28 1,536,559 ### ### ### 0.2
2014-Mar-18 Tue 2.26 ### 2.26 ### 85.8 85.8 0.0
2014-Mar-17 Mon 2.24 2.28 2.22 2.25 2,506,757 ### ### ### ###
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 2,137,952 0 ### ### 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### ### 2.27 2.27 1,735,688 ### 24.2 24.2 0.2
2014-Mar-10 Mon ### ### 2.29 ### 1,063,950 1,218,222 73.5 73.5 0.0
2014-Mar-07 Fri ### ### 2.28 ### 68.0 68.0 0.0
2014-Mar-06 Thu ### ### 2.27 2.28 ### ### 0.2
2014-Mar-05 Wed ### ### ### ### 2,045,454 0 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 1,715,778 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 72.3 72.3 0.0
2014-Feb-28 Fri ### ### ### ### 87.1 87.1 0.0
2014-Feb-27 Thu 2.25 ### 2.24 2.29 86.4 86.4 ###
2014-Feb-26 Wed 2.21 2.24 2.2 2.23 ### ### ###
2014-Feb-25 Tue 2.24 2.24 ### 2.2 ### ### 0.2
2014-Feb-24 Mon 2.21 2.27 2.185 2.26 86.2 86.2 ###
2014-Feb-21 Fri 2.2 2.21 ### 2.2 1,745,820 ### 70.2 70.2 0.2
2014-Feb-20 Thu 2.22 2.255 2.21 2.23 ### ### ###
2014-Feb-19 Wed 2.21 2.25 2.2 2.24 ### ### ###
2014-Feb-18 Tue 2.22 2.23 2.185 2.2 28.1 28.1 0.2
2014-Feb-17 Mon 2.28 2.28 ### 2.24 ### ### ###
2014-Feb-14 Fri 2.26 2.29 2.25 2.27 1,223,849 ### ### ### 0.2
2014-Feb-13 Thu 2.22 2.26 ### 2.26 3,291,086 3,718,927 ### ### ###
2014-Feb-12 Wed ### 2.22 2.185 2.21 ### ### 0.2
2014-Feb-11 Tue 2.2 2.21 ### 2.2 2,143,249 ### 67.9 67.9 0.2
2014-Feb-10 Mon ### 2.21 2.125 2.2 2,674,223 5,796,378 ### ### 0.2
2014-Feb-07 Fri ### 2.155 ### ### 1,029,647 1,109,444 67.2 67.2 0.0
2014-Feb-06 Thu ### ### ### ### ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 2,554,573 0 77.5 77.5 0.0
2014-Feb-04 Tue ### 2.185 ### ### 33.4 33.4 0.0
2014-Feb-03 Mon ### ### ### ### 1,003,346 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 1,280,156 0 ### ### 0.0
2014-Jan-30 Thu 2.2 2.21 ### ### 1,070,672 ### 24.1 24.1 0.0
2014-Jan-29 Wed 2.23 2.24 2.2 2.22 762,875 1,693,582 ### ### 0.2
2014-Jan-28 Tue 2.24 ### 2.22 2.23 ### ### ###
2014-Jan-24 Fri 2.25 2.27 2.24 2.25 71.3 71.3 ###
2014-Jan-23 Thu 2.25 2.28 2.24 2.24 ### ### ###
2014-Jan-22 Wed 2.24 2.26 2.23 2.25 ### ### ###
2014-Jan-21 Tue 2.25 2.26 2.23 2.24 985,147 2,211,655 22.7 22.7 ###
2014-Jan-20 Mon 2.23 2.25 2.22 2.23 1,589,426 ### ### ### ###
2014-Jan-17 Fri ### ### 2.22 2.23 7.5 7.5 ###
2014-Jan-16 Thu 2.22 ### 2.2 2.29 88.2 88.2 ###
2014-Jan-15 Wed ### 2.25 ### 2.21 2,239,026 ### 76.7 76.7 0.2
2014-Jan-14 Tue ### 2.185 ### ### 89.4 89.4 0.0
2014-Jan-13 Mon ### ### ### ### 594,553 0 ### ### 0.0
2014-Jan-10 Fri ### 2.155 2.125 ### 71.9 71.9 0.0
2014-Jan-09 Thu ### 2.155 ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 1,060,387 0 23.4 23.4 0.0
2014-Jan-07 Tue ### ### ### ### 1,103,989 0 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 986,751 0 ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 814,248 0 ### ### 0.0
2014-Jan-02 Thu ### 2.2 ### ### 376,356 ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 486,726 0 ### ### 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### ### ### 0.0
2013-Dec-23 Mon ### ### ### ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 3,103,224 0 66.8 66.8 0.0
2013-Dec-19 Thu ### ### ### ### 72.9 72.9 0.0
2013-Dec-18 Wed ### ### ### ### 612,720 0 77.0 77.0 0.0
2013-Dec-17 Tue ### 2.175 ### ### 27.7 27.7 0.0
2013-Dec-16 Mon ### ### ### ### 87.0 87.0 0.0
2013-Dec-13 Fri ### ### ### ### 1,200,744 0 ### ### 0.0
2013-Dec-12 Thu ### 2.145 ### ### 1,390,052 ### 82.6 82.6 0.0
2013-Dec-11 Wed ### ### ### ### 1,090,279 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon ### ### ### ### 1,061,327 0 ### ### 0.0
2013-Dec-06 Fri ### 2.075 ### ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 87.6 87.6 0.0
2013-Dec-04 Wed ### ### ### ### 1,062,476 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 75.5 75.5 0.0
2013-Dec-02 Mon ### ### ### ### 81.7 81.7 0.0
2013-Nov-29 Fri ### ### ### ### 895,475 0 23.0 23.0 0.0
2013-Nov-28 Thu ### ### ### ### 1,084,923 0 ### ### 0.0
2013-Nov-27 Wed ### ### ### ### 1,650,579 0 ### ### 0.0
2013-Nov-26 Tue ### ### ### ### 1,202,876 0 ### ### 0.0
2013-Nov-25 Mon ### ### 2.045 ### 78.1 78.1 0.0
2013-Nov-22 Fri ### ### ### ### ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 1,420,585 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 88.4 88.4 0.0
2013-Nov-19 Tue ### ### ### 2 2,273,273 0 ### ### 0.1
2013-Nov-18 Mon ### 2.055 ### ### 83.0 83.0 0.0
2013-Nov-15 Fri ### ### ### ### 19.7 19.7 0.0
2013-Nov-14 Thu ### ### ### ### 2,030,584 0 67.3 67.3 0.0
2013-Nov-13 Wed ### ### ### ### 2,030,081 0 32.8 32.8 0.0
2013-Nov-12 Tue ### ### ### ### ### ### 0.0
2013-Nov-11 Mon ### ### ### ### 27.1 27.1 0.0
2013-Nov-08 Fri ### ### ### ### 1,693,154 0 87.7 87.7 0.0
2013-Nov-07 Thu ### ### ### ### 794,227 0 24.2 24.2 0.0
2013-Nov-06 Wed ### ### ### ### 72.4 72.4 0.0
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon ### ### ### ### 38.1 38.1 0.0
2013-Nov-01 Fri ### 2.075 ### ### ### ### 0.0
2013-Oct-31 Thu ### ### ### ### 3,290,054 0 ### ### 0.0
2013-Oct-30 Wed ### ### ### ### 4,749,554 0 83.6 83.6 0.0
2013-Oct-29 Tue ### ### ### ### ### ### 0.0
2013-Oct-28 Mon ### ### ### ### ### ### 0.0
2013-Oct-25 Fri ### ### 2 ### 1,197,250 1,197,250 ### ### 0.0
2013-Oct-24 Thu ### ### ### ### 5,291,875 0 27.0 27.0 0.0
2013-Oct-23 Wed 1.985 ### ### ### ### ### 0.0
2013-Oct-22 Tue 2 ### 1.985 ### 2,721,979 ### ### ### 0.0
2013-Oct-21 Mon 2 ### 2 ### 1,595,627 1,595,627 ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 65.1 65.1 0.0
2013-Oct-17 Thu ### ### ### ### 67.9 67.9 0.0
2013-Oct-16 Wed ### ### 2 ### 2,010,622 2,010,622 ### ### 0.0
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 926,528 0 ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 743,181 0 ### ### 0.0
2013-Oct-10 Thu ### ### ### 2 787,789 0 ### ### 0.1
2013-Oct-09 Wed ### ### 2 2 2,442,846 2,442,846 ### ### 0.1
2013-Oct-08 Tue ### ### ### ### 82.0 82.0 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### ### ### 669,328 0 19.0 19.0 0.0
2013-Oct-03 Thu ### ### ### ### 1,782,589 0 ### ### 0.0
2013-Oct-02 Wed ### ### ### ### 81.6 81.6 0.0
2013-Oct-01 Tue ### ### ### ### 2,457,524 0 ### ### 0.0
2013-Sep-30 Mon ### 2.075 ### ### 1,690,373 ### ### ### 0.0
2013-Sep-27 Fri ### ### ### ### 78.1 78.1 0.0
2013-Sep-26 Thu ### ### ### ### 2,952,879 0 75.9 75.9 0.0
2013-Sep-25 Wed 2 ### ### ### 1,316,440 0 ### ### 0.0
2013-Sep-24 Tue 2 ### ### ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 81.1 81.1 0.0
2013-Sep-20 Fri ### ### ### ### ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 76.7 76.7 0.0
2013-Sep-18 Wed 2 ### 1.985 2 ### ### 0.1
2013-Sep-17 Tue ### ### ### 2 80.9 80.9 0.1
2013-Sep-16 Mon ### 1.975 ### ### 79.6 79.6 0.0
2013-Sep-13 Fri ### 2 ### 1.985 77.7 77.7 ###
2013-Sep-12 Thu ### 1.975 ### ### 79.3 79.3 0.0
2013-Sep-11 Wed ### 1.945 ### ### 70.7 70.7 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### 1.925 ### ### 4,116,247 3,961,887 26.6 26.6 0.0
2013-Sep-06 Fri 1.925 ### ### ### 3,408,354 0 ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 74.7 74.7 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue 1.955 ### ### 1.955 2,730,121 0 68.5 68.5 ###
2013-Sep-02 Mon ### ### 1.945 ### ### ### 0.0
2013-Aug-30 Fri ### 1.985 ### ### 1,709,071 1,696,252 69.4 69.4 0.0
2013-Aug-29 Thu ### ### ### ### 80.4 80.4 0.0
2013-Aug-28 Wed ### ### ### ### 24.7 24.7 0.0
2013-Aug-27 Tue ### ### ### ### 1,047,751 0 ### ### 0.0
2013-Aug-26 Mon ### ### 1.945 ### 2,859,275 2,780,644 31.3 31.3 0.0
2013-Aug-23 Fri ### ### 1.925 1.945 ### ### 0.1
2013-Aug-22 Thu ### ### ### ### 3,959,688 0 ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 2,619,852 0 ### ### 0.0
2013-Aug-20 Tue ### ### 1.975 ### 85.9 85.9 0.0
2013-Aug-19 Mon 1.975 ### 1.975 ### 76.5 76.5 0.0
2013-Aug-16 Fri 2 ### 1.975 1.975 18.7 18.7 ###
2013-Aug-15 Thu 2 ### 1.985 ### 1,121,670 1,113,257 ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 2,742,523 0 ### ### 0.0
2013-Aug-13 Tue ### ### 1.985 ### ### ### 0.0
2013-Aug-12 Mon 2 ### ### ### 1,825,352 0 22.5 22.5 0.0
2013-Aug-09 Fri ### ### ### ### 976,020 0 73.6 73.6 0.0
2013-Aug-08 Thu ### ### ### ### 2,010,742 0 75.0 75.0 0.0
2013-Aug-07 Wed ### ### ### 2 2,696,157 0 36.0 36.0 0.1
2013-Aug-06 Tue ### ### 2 2 30.0 30.0 0.1
2013-Aug-05 Mon ### ### 2 2 19.5 19.5 0.1
2013-Aug-02 Fri ### ### ### ### 2,039,550 0 ### ### 0.0
2013-Aug-01 Thu ### ### ### ### 1,419,989 0 30.6 30.6 0.0
2013-Jul-31 Wed ### 2 1.982 ### ### ### 0.0
2013-Jul-30 Tue 1.975 ### 1.972 1.985 1,594,953 1,572,623 74.4 74.4 ###
2013-Jul-29 Mon ### ### ### 2 1,210,152 0 25.0 25.0 0.1
2013-Jul-26 Fri ### ### 2 ### 1,355,252 1,355,252 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 72.1 72.1 0.0
2013-Jul-24 Wed ### ### ### ### 76.5 76.5 0.0
2013-Jul-23 Tue ### ### 2 ### 75.6 75.6 0.0
2013-Jul-22 Mon 2 ### ### ### 1,138,920 0 77.9 77.9 0.0
2013-Jul-19 Fri ### 2 ### 1.975 ### ### ###
2013-Jul-18 Thu 1.975 2 ### 1.985 ### ### ###
2013-Jul-17 Wed ### ### 1.955 ### 1,176,679 ### ### ### 0.0
2013-Jul-16 Tue ### ### 2 2 1,456,559 1,456,559 ### ### 0.1
2013-Jul-15 Mon 1.975 ### 1.955 ### 1,758,882 ### ### ### 0.0
2013-Jul-12 Fri ### ### ### 1.945 1,484,275 0 30.6 30.6 0.1
2013-Jul-11 Thu ### 1.975 1.925 1.925 ### ### 0.1
2013-Jul-10 Wed ### ### 1.955 ### 1,799,059 1,758,580 78.2 78.2 0.0
2013-Jul-09 Tue ### ### ### ### 74.9 74.9 0.0
2013-Jul-08 Mon ### ### ### 1.945 75.1 75.1 0.1
2013-Jul-05 Fri 1.955 ### ### ### 2,094,282 0 20.6 20.6 0.0
2013-Jul-04 Thu ### 1.925 ### ### 1,140,778 ### ### ### 0.0
2013-Jul-03 Wed ### ### 1.875 ### 1,818,745 1,705,073 81.3 81.3 0.0
2013-Jul-02 Tue ### ### ### ### 61.8 61.8 0.0
2013-Jul-01 Mon ### ### 1.855 ### ### ### 0.0
2013-Jun-28 Fri 1.945 1.955 1.89 ### 1,727,354 ### 16.2 16.2 0.0
2013-Jun-27 Thu ### 1.955 ### ### ### ### 0.0
2013-Jun-26 Wed 1.88 ### 1.87 ### 2,827,478 ### 78.7 78.7 0.0
2013-Jun-25 Tue 1.86 1.885 1.855 1.855 37.4 37.4 0.1
2013-Jun-24 Mon 1.89 ### 1.87 1.88 41.3 41.3 0.1
2013-Jun-21 Fri ### ### 1.89 ### 4,102,587 3,876,944 ### ### 0.0
2013-Jun-20 Thu ### ### 1.885 ### 87.3 87.3 0.0
2013-Jun-19 Wed ### ### 1.87 1.88 3,461,525 3,236,525 ### ### 0.1
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon ### ### 1.87 1.89 ### ### ###
2013-Jun-14 Fri 1.85 1.875 1.845 1.875 1,711,750 3,183,855 ### ### ###
2013-Jun-13 Thu 1.83 1.84 1.8 1.8 4,107,957 7,476,481 25.6 25.6 0.1
2013-Jun-12 Wed 1.86 1.885 1.85 1.85 4,493,620 ### 30.7 30.7 0.1
2013-Jun-11 Tue ### ### 1.87 1.88 2,275,641 2,127,724 ### ### 0.1
2013-Jun-07 Fri ### ### ### 1.88 1,881,256 0 ### ### 0.1
2013-Jun-06 Thu ### ### ### ### 2,974,751 0 76.6 76.6 0.0
2013-Jun-05 Wed ### 1.945 1.89 ### 3,416,246 6,550,651 ### ### 0.0
2013-Jun-04 Tue ### ### 1.86 1.88 19.9 19.9 0.1
2013-Jun-03 Mon ### ### 1.89 ### 1,975,749 1,867,082 75.2 75.2 0.0
2013-May-31 Fri ### ### 1.925 1.925 3,334,150 ### ### ### 0.1
2013-May-30 Thu ### 1.925 1.89 ### 75.6 75.6 0.0
2013-May-29 Wed ### ### 1.89 ### 1,719,177 1,624,622 21.7 21.7 0.0
2013-May-28 Tue ### 1.945 ### ### ### ### 0.0
2013-May-27 Mon 1.925 ### ### ### 1,985,321 0 35.0 35.0 0.0
2013-May-24 Fri ### ### ### ### 3,847,976 0 ### ### 0.0
2013-May-23 Thu ### ### ### 1.975 3,478,744 0 45.6 45.6 ###
2013-May-22 Wed ### ### ### ### 6,492,924 0 ### ### 0.0
2013-May-21 Tue ### 2.045 ### ### ### ### 0.0
2013-May-20 Mon 1.985 ### 1.975 ### 4,111,721 4,060,324 84.7 84.7 0.0
2013-May-17 Fri ### ### ### ### 5,416,324 0 ### ### 0.0
2013-May-16 Thu ### ### ### ### 87.2 87.2 0.0
2013-May-15 Wed ### ### ### ### 3,896,425 0 32.6 32.6 0.0
2013-May-14 Tue 2.26 2.28 ### 2.21 ### ### 0.2
2013-May-13 Mon 2.23 2.26 2.22 2.26 ### ### ###
2013-May-10 Fri 2.23 2.25 2.22 2.22 ### ### 0.2
2013-May-09 Thu 2.22 2.23 2.21 2.22 3,587,778 ### ### ### 0.2
2013-May-08 Wed 2.22 2.22 ### ### 17.7 17.7 0.0
2013-May-07 Tue 2.23 2.25 2.21 2.22 27.4 27.4 0.2
2013-May-06 Mon 2.2 2.24 ### 2.23 3,515,946 3,937,859 82.2 82.2 ###
2013-May-03 Fri ### ### ### ### 3,203,451 0 ### ### 0.0
2013-May-02 Thu ### ### ### ### 5,088,124 0 ### ### 0.0
2013-May-01 Wed ### ### ### ### 2,541,858 0 75.7 75.7 0.0
2013-Apr-30 Tue ### ### ### ### 27.7 27.7 0.0
2013-Apr-29 Mon ### ### ### ### 3,047,320 0 ### ### 0.0
2013-Apr-26 Fri ### ### ### ### ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 2,717,454 0 63.9 63.9 0.0
2013-Apr-23 Tue ### ### ### ### 10,668,128 0 ### ### 0.0
2013-Apr-22 Mon ### ### ### ### 8,493,643 0 ### ### 0.0
2013-Apr-19 Fri ### ### ### ### 7,811,351 0 77.6 77.6 0.0
2013-Apr-18 Thu ### ### ### ### 8,244,049 0 ### ### 0.0
2013-Apr-17 Wed 2 ### ### ### 4,671,375 0 32.5 32.5 0.0
2013-Apr-16 Tue 1.975 ### ### ### 83.8 83.8 0.0
2013-Apr-15 Mon 1.985 ### ### ### 2,726,523 0 83.6 83.6 0.0
2013-Apr-12 Fri 1.975 ### 1.975 1.985 ### ### ###
2013-Apr-11 Thu ### ### ### 1.975 ### ### ###
2013-Apr-10 Wed ### ### 1.985 ### 5,664,875 5,622,388 73.8 73.8 0.0
2013-Apr-09 Tue ### ### 1.945 ### 73.6 73.6 0.0
2013-Apr-08 Mon ### 1.955 1.925 ### 3,852,722 7,474,280 ### ### 0.0
2013-Apr-05 Fri ### ### 1.925 ### 6,626,877 ### ### ### 0.0
2013-Apr-04 Thu ### ### ### 1.985 87.5 87.5 ###
2013-Apr-03 Wed ### ### ### ### 7,567,550 0 90.1 90.1 0.0
2013-Apr-02 Tue 1.86 ### 1.86 ### 90.3 90.3 0.0
2013-Mar-28 Thu 1.86 1.875 1.84 1.84 4,403,973 8,180,379 ### ### ###
2013-Mar-27 Wed 1.79 1.855 1.79 1.845 6,071,920 11,066,074 91.6 91.6 ###
2013-Mar-26 Tue ### 1.78 1.76 1.77 ### ### ###
2013-Mar-25 Mon 1.785 1.8 1.76 1.76 1,713,849 3,050,651 ### ### 0.1
2013-Mar-22 Fri ### ### 1.76 1.79 82.2 82.2 0.1
2013-Mar-21 Thu 1.8 1.8 1.755 1.755 15.4 15.4 0.1
2013-Mar-20 Wed 1.825 1.83 1.78 1.78 ### ### 0.1
2013-Mar-19 Tue ### 1.82 ### ### 2,275,242 2,070,470 ### ### 0.0
2013-Mar-18 Mon 1.785 1.81 1.77 1.81 85.6 85.6 ###
2013-Mar-15 Fri 1.82 1.83 ### 1.785 ### ### 0.1
2013-Mar-14 Thu 1.845 ### 1.78 1.785 7,176,081 ### ### ### 0.1
2013-Mar-13 Wed 1.855 1.86 1.82 1.84 6,216,143 ### 30.5 30.5 ###
2013-Mar-12 Tue 1.885 1.89 1.86 1.875 4,604,070 ### 36.4 36.4 ###
2013-Mar-11 Mon 1.845 1.88 ### 1.87 ### ### ###
2013-Mar-08 Fri 1.845 1.85 ### 1.825 5,454,752 5,045,645 21.1 21.1 ###
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed 1.88 1.89 ### 1.875 ### ### ###
2013-Mar-05 Tue 1.88 ### 1.852 ### 6,451,151 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### 1.87 ### ### ###
2013-Mar-01 Fri 1.945 1.945 ### ### 3,952,082 ### 23.5 23.5 0.0
2013-Feb-28 Thu 1.925 ### ### 1.955 78.2 78.2 ###
2013-Feb-27 Wed ### ### 1.89 ### ### ### 0.0
2013-Feb-26 Tue 1.87 ### 1.86 1.89 3,389,570 ### 79.5 79.5 ###
2013-Feb-25 Mon 1.875 1.88 1.86 1.875 3,786,325 7,080,427 ### ### ###
2013-Feb-22 Fri 1.81 1.87 ### 1.86 82.6 82.6 0.1
2013-Feb-21 Thu 1.81 ### 1.78 1.79 3,910,749 ### 40.8 40.8 0.1
2013-Feb-20 Wed 1.86 1.86 ### ### 1,881,148 ### 17.8 17.8 0.0
2013-Feb-19 Tue 1.855 1.875 1.84 1.87 3,094,455 5,747,950 78.2 78.2 ###
2013-Feb-18 Mon 1.85 ### 1.845 1.86 75.7 75.7 0.1
2013-Feb-15 Fri 1.785 1.845 1.78 ### 5,696,027 10,324,048 87.9 87.9 0.0
2013-Feb-14 Thu 1.85 1.85 ### 1.82 3,124,724 ### ### ### ###
2013-Feb-13 Wed 1.87 1.875 1.84 1.855 24.0 24.0 0.1
2013-Feb-12 Tue ### ### 1.87 1.88 1,545,076 1,444,646 26.4 26.4 0.1
2013-Feb-11 Mon ### ### 1.885 1.89 ### ### ###
2013-Feb-08 Fri 1.88 ### 1.875 ### 2,398,449 2,248,545 ### ### 0.0
2013-Feb-07 Thu ### ### 1.86 1.88 ### ### 0.1
2013-Feb-06 Wed ### ### ### ### 1,221,743 0 ### ### 0.0
2013-Feb-05 Tue ### ### 1.885 ### 3,461,471 ### ### ### 0.0
2013-Feb-04 Mon ### 1.975 1.955 ### ### ### 0.0
2013-Feb-01 Fri 1.945 ### 1.942 ### 74.6 74.6 0.0
2013-Jan-31 Thu ### 1.955 1.925 1.955 ### ### ###
2013-Jan-30 Wed ### 1.925 1.89 ### 1,779,428 3,394,258 78.9 78.9 0.0
2013-Jan-29 Tue ### ### 1.875 1.88 ### ### 0.1
2013-Jan-25 Fri 1.885 ### 1.88 ### ### ### 0.0
2013-Jan-24 Thu 1.85 1.882 1.85 1.875 ### ### ###
2013-Jan-23 Wed 1.89 1.89 1.842 1.845 ### ### ###
2013-Jan-22 Tue 1.86 ### 1.855 1.885 85.9 85.9 0.1
2013-Jan-21 Mon ### 1.885 1.85 1.88 1,649,587 ### ### ### 0.1
2013-Jan-18 Fri 1.89 ### 1.86 ### ### ### 0.0
2013-Jan-17 Thu 1.885 ### 1.87 1.88 1,519,147 ### ### ### 0.1
2013-Jan-16 Wed 1.86 1.89 1.86 1.875 1,881,788 3,528,352 72.7 72.7 ###
2013-Jan-15 Tue 1.86 1.87 1.82 1.845 ### ### ###
2013-Jan-14 Mon 1.845 1.875 1.845 1.855 1,116,244 ### 76.1 76.1 0.1
2013-Jan-11 Fri 1.82 1.85 1.81 1.84 1,710,589 3,130,377 ### ### ###
2013-Jan-10 Thu 1.86 1.86 1.81 ### 1,685,580 ### 12.0 12.0 0.0
2013-Jan-09 Wed 1.8 1.855 ### 1.85 3,266,279 3,029,473 88.9 88.9 0.1
2013-Jan-08 Tue 1.755 1.79 1.745 1.785 3,375,272 ### ### ### 0.1
2013-Jan-07 Mon 1.75 1.755 1.73 1.75 ### ### 0.1
2013-Jan-04 Fri 1.76 1.76 1.72 1.73 5,265,273 9,161,575 ### ### ###
2013-Jan-03 Thu 1.78 1.79 1.75 1.76 2,202,274 3,898,024 ### ### 0.1
2013-Jan-02 Wed ### 1.825 ### 1.81 900,922 ### ### ### ###
2012-Dec-31 Mon 1.8 1.81 1.79 1.79 463,874 834,973 ### ### 0.1
2012-Dec-28 Fri ### ### 1.8 ### 971,420 874,278 73.8 73.8 0.0
2012-Dec-27 Thu 1.8 1.81 1.785 ### 737,085 ### 18.5 18.5 0.0
2012-Dec-24 Mon 1.79 1.82 1.79 ### 562,178 ### ### ### 0.0
2012-Dec-21 Fri 1.85 1.86 1.79 ### 1,628,052 ### ### ### 0.0
2012-Dec-20 Thu ### 1.87 ### 1.84 72.4 72.4 ###
2012-Dec-19 Wed 1.82 ### 1.81 1.825 74.3 74.3 ###
2012-Dec-18 Tue 1.75 ### 1.75 ### 5,556,451 ### 87.0 87.0 0.0
2012-Dec-17 Mon ### 1.745 1.725 ### 4,810,526 ### ### ### 0.0
2012-Dec-14 Fri 1.725 1.75 1.725 1.745 3,626,180 6,300,487 77.5 77.5 0.1
2012-Dec-13 Thu 1.74 1.75 ### 1.725 5,550,149 4,856,380 25.6 25.6 ###
2012-Dec-12 Wed 1.75 1.76 1.73 1.745 ### ### 0.1
2012-Dec-11 Tue 1.8 ### 1.77 1.775 ### ### ###
2012-Dec-10 Mon ### ### 1.79 ### 29.2 29.2 0.0
2012-Dec-07 Fri 1.81 1.825 1.8 ### 2,871,281 ### 24.9 24.9 0.0
2012-Dec-06 Thu ### ### 1.79 ### 23.2 23.2 0.0
2012-Dec-05 Wed ### ### 1.78 1.8 3,485,552 3,102,141 ### ### 0.1
2012-Dec-04 Tue 1.82 1.82 1.79 1.8 28.2 28.2 0.1
2012-Dec-03 Mon 1.84 1.845 1.822 ### ### ### 0.0
2012-Nov-30 Fri 1.85 1.85 1.81 1.82 ### ### ###
2012-Nov-29 Thu 1.84 1.857 1.83 1.85 4,137,853 ### 73.6 73.6 0.1
2012-Nov-28 Wed ### 1.85 1.82 1.84 ### ### ###
2012-Nov-27 Tue 1.845 1.855 1.825 1.83 2,182,442 ### ### ### ###
2012-Nov-26 Mon 1.86 1.87 1.84 1.85 2,840,257 5,268,676 ### ### 0.1
2012-Nov-23 Fri 1.85 ### 1.845 1.85 2,411,183 ### 68.9 68.9 0.1
2012-Nov-22 Thu 1.83 1.85 1.83 1.85 6,563,647 ### 76.9 76.9 0.1
2012-Nov-21 Wed 1.84 1.845 1.825 1.83 ### ### ###
2012-Nov-20 Tue 1.88 1.885 1.86 1.86 2,817,973 5,276,654 ### ### 0.1
2012-Nov-19 Mon 1.885 1.885 1.86 1.87 1,236,854 ### 21.6 21.6 ###
2012-Nov-16 Fri 1.855 1.88 1.855 1.87 1,645,271 3,072,543 76.6 76.6 ###
2012-Nov-15 Thu 1.85 ### 1.845 1.855 ### ### 0.1
2012-Nov-14 Wed 1.875 1.875 1.855 ### ### ### 0.0
2012-Nov-13 Tue ### ### ### 1.87 20.2 20.2 ###
2012-Nov-12 Mon ### ### ### ### 1,223,484 0 77.2 77.2 0.0
2012-Nov-09 Fri 1.87 1.885 1.85 1.875 1,162,145 ### 67.3 67.3 ###
2012-Nov-08 Thu 1.87 1.875 1.86 1.87 4,595,342 ### 67.7 67.7 ###
2012-Nov-07 Wed 1.88 ### 1.877 1.885 ### ### 0.1
2012-Nov-06 Tue ### ### 1.877 1.88 2,265,771 2,126,426 ### ### 0.1
2012-Nov-05 Mon ### ### ### ### 3,988,048 0 ### ### 0.0
2012-Nov-02 Fri ### 1.922 ### ### 1,746,644 1,678,524 ### ### 0.0
2012-Nov-01 Thu ### ### 1.88 ### ### ### 0.0
2012-Oct-31 Wed 1.925 1.925 ### ### 20.8 20.8 0.0
2012-Oct-30 Tue ### 1.925 1.89 ### 2,103,326 ### ### ### 0.0
2012-Oct-29 Mon ### ### 1.885 1.89 ### ### ###
2012-Oct-26 Fri ### ### ### 1.945 1,611,675 0 78.2 78.2 0.1
2012-Oct-25 Thu 1.945 ### 1.945 1.955 76.9 76.9 ###
2012-Oct-24 Wed ### 1.975 ### ### ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 1,070,829 0 ### ### 0.0
2012-Oct-19 Fri ### 1.945 ### 1.945 ### ### 0.1
2012-Oct-18 Thu ### 1.945 ### ### ### ### 0.0
2012-Oct-17 Wed 1.925 ### ### 1.925 1,223,048 0 ### ### 0.1
2012-Oct-16 Tue ### ### ### ### ### ### 0.0
2012-Oct-15 Mon 1.88 ### 1.877 1.89 3,040,479 2,853,489 ### ### ###
2012-Oct-12 Fri 1.86 1.87 1.845 1.855 2,962,022 5,501,955 25.7 25.7 0.1
2012-Oct-11 Thu ### 1.87 1.845 1.85 2,912,979 5,410,858 24.5 24.5 0.1
2012-Oct-10 Wed 1.89 1.89 1.85 ### 3,704,049 6,926,571 19.8 19.8 0.0
2012-Oct-09 Tue ### 1.925 ### ### 24.7 24.7 0.0
2012-Oct-08 Mon ### ### ### ### 2,789,159 0 74.2 74.2 0.0
2012-Oct-05 Fri ### 1.925 ### ### 2,116,751 2,037,372 ### ### 0.0
2012-Oct-04 Thu 1.925 ### ### ### 2,962,970 0 ### ### 0.0
2012-Oct-03 Wed ### 1.945 ### 1.925 28.1 28.1 0.1
2012-Oct-02 Tue ### 1.945 ### ### 81.2 81.2 0.0
2012-Oct-01 Mon ### ### 1.885 1.89 572,628 ### ### ### ###
2012-Sep-28 Fri ### ### ### ### 1,897,089 0 15.0 15.0 0.0
2012-Sep-27 Thu 1.925 1.955 ### 1.925 4,252,185 ### ### ### 0.1
2012-Sep-26 Wed 1.875 ### ### ### 84.6 84.6 0.0
2012-Sep-25 Tue ### ### ### 1.89 85.0 85.0 ###
2012-Sep-24 Mon 1.85 1.88 1.845 1.85 3,534,649 6,583,283 ### ### 0.1
2012-Sep-21 Fri 1.86 1.875 1.84 1.85 ### ### 0.1
2012-Sep-20 Thu 1.855 1.87 1.84 1.85 ### ### 0.1
2012-Sep-19 Wed 1.86 1.87 ### 1.83 16.1 16.1 ###
2012-Sep-18 Tue 1.875 1.885 1.86 1.86 23.5 23.5 0.1
2012-Sep-17 Mon 1.83 1.885 1.82 1.87 ### ### ###
2012-Sep-14 Fri ### ### ### ### 2,764,382 0 ### ### 0.0
2012-Sep-13 Thu ### ### ### ### 3,293,785 0 25.4 25.4 0.0
2012-Sep-12 Wed ### 1.975 ### 1.975 80.2 80.2 ###
2012-Sep-11 Tue ### ### ### 1.955 80.7 80.7 ###
2012-Sep-10 Mon ### ### ### ### 20.6 20.6 0.0
2012-Sep-07 Fri ### ### 1.925 1.925 5,160,425 ### ### ### 0.1
2012-Sep-06 Thu ### ### ### ### 5,532,374 0 ### ### 0.0
2012-Sep-05 Wed 1.88 ### 1.875 ### 4,371,670 4,098,440 ### ### 0.0
2012-Sep-04 Tue ### ### 1.88 1.88 ### ### 0.1
2012-Sep-03 Mon ### ### 1.885 ### 2,250,078 ### ### ### 0.0
2012-Aug-31 Fri 1.88 ### 1.875 ### 5,198,840 ### 82.2 82.2 0.0
2012-Aug-30 Thu 1.87 1.885 1.855 1.875 ### ### ###
2012-Aug-29 Wed ### ### 1.88 1.89 5,379,981 5,057,182 28.3 28.3 ###
2012-Aug-28 Tue 1.87 ### ### ### 12,041,978 0 87.4 87.4 0.0
2012-Aug-27 Mon ### ### 1.845 1.88 22.9 22.9 0.1
2012-Aug-24 Fri ### ### ### ### 19,834,142 0 17.1 17.1 0.0
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed ### ### ### ### 3,142,750 0 ### ### 0.0
2012-Aug-21 Tue ### ### ### ### 79.6 79.6 0.0
2012-Aug-20 Mon ### ### ### ### 2,436,756 0 ### ### 0.0
2012-Aug-17 Fri ### ### ### ### 4,618,647 0 63.6 63.6 0.0
2012-Aug-16 Thu ### 2.2 ### ### 11.1 11.1 0.0
2012-Aug-15 Wed ### 2.2 ### 2.2 89.1 89.1 0.2
2012-Aug-14 Tue ### ### ### ### 77.9 77.9 0.0
2012-Aug-13 Mon ### ### ### ### 3,156,750 0 73.8 73.8 0.0
2012-Aug-10 Fri ### ### ### ### 5,035,847 0 ### ### 0.0
2012-Aug-09 Thu ### ### ### ### ### ### 0.0
2012-Aug-08 Wed ### ### ### ### 7.5 7.5 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 1,182,320 0 78.8 78.8 0.0
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 79.8 79.8 0.0
2012-Aug-01 Wed ### ### ### ### 5,419,251 0 88.6 88.6 0.0
2012-Jul-30 Mon ### ### ### ### 89.9 89.9 0.0
2012-Jul-27 Fri 1.985 ### 1.945 ### 2,137,656 2,078,870 18.6 18.6 0.0
2012-Jul-26 Thu ### 1.975 ### ### 76.8 76.8 0.0
2012-Jul-25 Wed 1.945 1.975 ### 1.955 ### ### ###
2012-Jul-24 Tue ### 1.945 ### 1.945 1,256,945 1,222,379 ### ### 0.1
2012-Jul-23 Mon ### 1.985 ### ### 3,348,774 3,323,658 39.3 39.3 0.0
2012-Jul-20 Fri ### ### ### ### 2,491,989 0 18.6 18.6 0.0
2012-Jul-19 Thu ### ### ### ### 3,149,649 0 69.8 69.8 0.0
2012-Jul-18 Wed ### ### ### ### 89.8 89.8 0.0
2012-Jul-17 Tue ### ### 1.89 ### 78.4 78.4 0.0
2012-Jul-13 Fri ### ### 1.975 ### ### ### 0.0
2012-Jul-12 Thu 1.955 ### ### ### ### ### 0.0
2012-Jul-11 Wed ### 1.975 1.925 ### 87.0 87.0 0.0
2012-Jul-10 Tue 1.945 ### 1.945 ### 3,656,148 ### ### ### 0.0
2012-Jul-09 Mon 1.89 ### 1.885 ### 3,989,325 ### ### ### 0.0
2012-Jul-06 Fri ### 1.945 ### ### 3,254,252 ### ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 21.9 21.9 0.0
2012-Jul-04 Wed ### ### 1.945 ### 67.2 67.2 0.0
2012-Jul-03 Tue ### ### ### ### 30.0 30.0 0.0
2012-Jul-02 Mon ### ### 1.89 1.925 2,604,178 2,460,948 30.0 30.0 0.1
2012-Jun-29 Fri 1.855 1.885 1.845 1.88 66.0 66.0 0.1
2012-Jun-28 Thu ### ### 1.87 1.89 33.0 33.0 ###
2012-Jun-27 Wed ### ### ### 1.925 ### ### 0.1
2012-Jun-26 Tue ### 1.945 ### ### 4,474,853 ### ### ### 0.0
2012-Jun-25 Mon ### 1.945 ### ### 1,328,157 ### 80.8 80.8 0.0
2012-Jun-22 Fri ### ### 1.89 1.925 4,901,473 ### 84.8 84.8 0.1
2012-Jun-21 Thu 1.925 1.925 1.885 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### ### ### 0.0
2012-Jun-19 Tue 1.945 ### ### ### 2,104,741 0 88.0 88.0 0.0
2012-Jun-18 Mon 1.945 ### ### ### 3,962,153 0 71.5 71.5 0.0
2012-Jun-15 Fri ### 1.945 ### ### ### ### 0.0
2012-Jun-14 Thu 1.84 1.88 ### ### 6,208,841 ### ### ### 0.0
2012-Jun-13 Wed 1.84 1.85 1.785 1.81 5,179,374 ### 23.0 23.0 ###
2012-Jun-12 Tue 1.86 1.875 1.845 1.85 2,648,052 4,925,376 31.2 31.2 0.1
2012-Jun-08 Fri ### ### 1.87 1.885 4,127,551 ### 33.5 33.5 0.1
2012-Jun-07 Thu 1.945 1.945 ### 1.925 3,692,673 3,591,124 26.7 26.7 0.1
2012-Jun-06 Wed ### ### 1.89 ### 4,446,440 4,201,885 73.5 73.5 0.0
2012-Jun-05 Tue ### ### 1.85 ### ### ### 0.0
2012-Jun-04 Mon ### ### 1.955 1.955 734,950 ### 37.1 37.1 ###
2012-Jun-01 Fri 2 ### 1.955 ### 3,151,281 3,080,377 27.6 27.6 0.0
2012-May-31 Thu 1.955 ### 1.955 2 4,356,173 4,258,159 79.8 79.8 0.1
2012-May-30 Wed 2 2 ### 1.975 23.5 23.5 ###
2012-May-29 Tue ### 2 ### ### ### ### 0.0
2012-May-28 Mon ### ### 1.955 ### ### ### 0.0
2012-May-25 Fri ### 2 ### ### 5,451,272 5,451,272 26.6 26.6 0.0
2012-May-24 Thu 2 ### ### 1.985 29.7 29.7 ###
2012-May-23 Wed ### ### ### 1.985 2,398,677 0 29.3 29.3 ###
2012-May-22 Tue ### ### ### ### 82.5 82.5 0.0
2012-May-21 Mon 1.945 1.975 ### ### ### ### 0.0
2012-May-18 Fri ### ### ### 1.945 1,732,847 0 82.0 82.0 0.1
2012-May-17 Thu ### ### 1.945 ### 2,051,385 1,994,971 ### ### 0.0
2012-May-16 Wed ### ### 1.942 ### 4,578,728 4,445,944 37.9 37.9 0.0
2012-May-15 Tue ### ### 1.985 ### 7,194,542 7,140,582 ### ### 0.0
2012-May-14 Mon ### ### ### ### ### ### 0.0
2012-May-11 Fri ### ### ### ### ### ### 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### ### ### 2,053,154 0 93.3 93.3 0.0
2012-May-08 Tue ### ### ### 2 4,067,372 0 23.7 23.7 0.1
2012-May-07 Mon 2 ### ### ### 4,116,922 0 86.1 86.1 0.0
2012-May-04 Fri ### ### ### ### 5,156,743 0 78.3 78.3 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### ### ### 0.0
2012-May-01 Tue ### ### ### ### 68.1 68.1 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 81.8 81.8 0.0
2012-Apr-26 Thu ### ### ### ### 5,372,426 0 33.4 33.4 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri 1.975 ### ### ### 2,645,048 0 73.9 73.9 0.0
2012-Apr-19 Thu ### 2 ### 2 73.7 73.7 0.1
2012-Apr-18 Wed 1.975 2 ### ### 8,627,352 8,627,352 76.6 76.6 0.0
2012-Apr-17 Tue ### 2 ### ### 23.5 23.5 0.0
2012-Apr-16 Mon ### ### 1.985 ### 4,121,725 ### ### ### 0.0
2012-Apr-13 Fri ### 2.025 ### 2 77.0 77.0 0.1
2012-Apr-12 Thu 1.985 2 ### ### ### ### 0.0
2012-Apr-11 Wed ### 1.985 ### ### 1,701,958 ### ### ### 0.0
2012-Apr-10 Tue ### 1.975 ### ### 90.4 90.4 0.0
2012-Apr-05 Thu ### ### ### ### 4,535,970 0 29.0 29.0 0.0
2012-Apr-04 Wed ### ### ### ### 71.7 71.7 0.0
2012-Apr-03 Tue 1.925 1.955 ### ### 3,951,270 ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### 2,532,147 0 ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 27.4 27.4 0.0
2012-Mar-29 Thu ### ### ### 1.925 75.2 75.2 0.1
2012-Mar-28 Wed ### ### ### ### 6,789,159 0 65.3 65.3 0.0
2012-Mar-27 Tue ### 1.945 1.885 ### 3,754,828 ### ### ### 0.0
2012-Mar-26 Mon 1.86 ### 1.86 1.87 ### ### ###
2012-Mar-23 Fri 1.85 ### 1.825 1.84 23.6 23.6 ###
2012-Mar-22 Thu ### ### 1.85 1.86 6,022,726 5,571,021 ### ### 0.1
2012-Mar-21 Wed 1.87 ### 1.855 ### 82.5 82.5 0.0


1 2 3 4 5 6 7 8 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 2025-06-24 07:30:32 thru 2025-06-24 07:30:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000