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

Currently Thu 24-Apr-25 10:00:30 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TGR) TASSAL GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TGR    Limits Next Section


Company Details for (TGR) TASSAL GROUP LIMITED

Listing Code TGR
Listing Name TASSAL GROUP LIMITED
GICS Sector Food
ISIN Name TASSAL GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TGR4


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for TGR .. Wednesday 9th November 2022

TGR 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 ### 9 0.0
MAX 5.25 15,492,552 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (TGR) TASSAL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jul-20 Mon ### ### ### ### 677,828 0 31.4 31.4 0.0
2015-Jul-17 Fri ### ### ### ### 351,350 0 18.3 18.3 0.0
2015-Jul-16 Thu 3.7 3.72 ### ### ### ### 0.0
2015-Jul-15 Wed 3.58 ### 3.58 ### 631,288 ### 81.4 81.4 0.0
2015-Jul-14 Tue 3.53 3.59 3.51 3.56 289,129 ### 74.6 74.6 0.3
2015-Jul-13 Mon 3.47 3.52 3.45 3.49 357,953 ### 78.5 78.5 ###
2015-Jul-10 Fri 3.47 3.49 3.45 3.47 70.3 70.3 0.2
2015-Jul-09 Thu 3.46 3.48 ### 3.45 29.4 29.4 ###
2015-Jul-08 Wed 3.5 3.52 ### 3.49 43.3 43.3 ###
2015-Jul-07 Tue 3.48 3.52 3.47 3.5 483,859 1,691,087 ### ### 0.3
2015-Jul-06 Mon 3.51 3.53 3.48 3.49 635,128 2,226,123 ### ### ###
2015-Jul-03 Fri ### ### 3.51 3.54 721,640 1,266,478 21.5 21.5 0.3
2015-Jul-02 Thu ### ### 3.55 ### 15.7 15.7 0.0
2015-Jul-01 Wed 3.4 3.685 3.4 ### 93.2 93.2 0.0
2015-Jun-30 Tue ### ### ### ### ### ### 0.0
2015-Jun-29 Mon ### ### ### ### 28.3 28.3 0.0
2015-Jun-26 Fri 3.21 3.23 ### 3.22 ### ### 0.2
2015-Jun-25 Thu ### ### 3.21 3.22 14.1 14.1 0.2
2015-Jun-24 Wed ### ### 3.29 ### ### ### 0.0
2015-Jun-23 Tue 3.28 ### 3.26 ### 462,284 753,522 ### ### 0.0
2015-Jun-22 Mon 3.29 3.29 3.23 3.27 210,845 687,354 28.2 28.2 ###
2015-Jun-19 Fri 3.2 ### ### 3.25 790,379 0 80.7 80.7 0.2
2015-Jun-18 Thu 3.22 3.24 ### 3.2 34.0 34.0 0.2
2015-Jun-17 Wed 3.29 3.29 3.22 3.25 444,142 1,445,682 ### ### 0.2
2015-Jun-16 Tue ### ### 3.24 3.24 ### ### ###
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu ### ### 3.29 ### 322,280 530,150 69.6 69.6 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### 3.48 ### ### 582,240 ### 75.9 75.9 0.0
2015-Jun-05 Fri ### 3.41 ### ### 619,687 ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed 3.25 ### 3.25 3.28 ### ### 0.2
2015-Jun-02 Tue ### ### 3.25 3.25 ### ### 0.2
2015-Jun-01 Mon ### ### 3.26 ### 483,644 ### ### ### 0.0
2015-May-29 Fri ### ### 3.29 ### 299,945 ### ### ### 0.0
2015-May-28 Thu ### ### 3.26 3.29 239,624 390,587 24.4 24.4 ###
2015-May-27 Wed ### ### ### ### 354,185 0 26.3 26.3 0.0
2015-May-26 Tue ### ### ### ### 414,253 0 ### ### 0.0
2015-May-25 Mon 3.23 ### 3.23 ### 90.7 90.7 0.0
2015-May-22 Fri 3.26 3.29 3.24 3.27 73.2 73.2 ###
2015-May-21 Thu 3.24 3.27 3.22 3.25 620,825 2,014,577 69.5 69.5 0.2
2015-May-20 Wed 3.21 3.25 ### 3.25 719,558 1,169,281 ### ### 0.2
2015-May-19 Tue 3.22 3.23 ### 3.2 ### ### 0.2
2015-May-18 Mon ### ### 3.22 3.22 607,429 ### ### ### 0.2
2015-May-15 Fri 3.28 3.345 3.25 ### 808,175 2,664,957 ### ### 0.0
2015-May-14 Thu 3.26 3.26 3.21 3.26 ### ### 0.2
2015-May-13 Wed 3.21 ### 3.2 ### 348,975 ### ### ### 0.0
2015-May-12 Tue 3.21 3.25 3.2 3.22 69.5 69.5 0.2
2015-May-11 Mon 3.29 ### 3.22 3.23 281,957 453,950 19.1 19.1 ###
2015-May-08 Fri ### ### 3.24 3.24 15.9 15.9 ###
2015-May-07 Thu 3.26 ### 3.24 ### 991,582 ### 82.3 82.3 0.0
2015-May-06 Wed ### ### 3.29 ### ### ### 0.0
2015-May-05 Tue ### ### ### ### 728,626 0 29.9 29.9 0.0
2015-May-04 Mon ### ### 3.275 3.28 16.8 16.8 0.2
2015-May-01 Fri 3.24 ### 3.23 ### 566,942 ### ### ### 0.0
2015-Apr-30 Thu 3.21 3.29 3.2 3.24 ### ### ###
2015-Apr-29 Wed 3.25 3.25 3.2 3.21 555,679 ### ### ### ###
2015-Apr-28 Tue ### 3.24 ### 3.2 ### ### 0.2
2015-Apr-27 Mon 3.2 3.22 ### ### 851,248 ### ### ### 0.0
2015-Apr-24 Fri 3.23 3.23 ### ### 900,287 ### 16.5 16.5 0.0
2015-Apr-23 Thu ### 3.28 ### ### 25.9 25.9 0.0
2015-Apr-22 Wed 3.2 ### 3.2 3.29 877,689 ### 88.8 88.8 ###
2015-Apr-21 Tue ### 3.29 ### ### 1,043,472 ### ### ### 0.0
2015-Apr-20 Mon 3.25 3.26 ### ### 1,077,689 ### 12.8 12.8 0.0
2015-Apr-17 Fri 3.26 3.27 3.2 3.24 34.0 34.0 ###
2015-Apr-16 Thu ### ### 3.25 3.26 ### ### 0.2
2015-Apr-15 Wed 3.53 3.54 ### ### 991,723 1,755,349 ### ### 0.0
2015-Apr-14 Tue 3.54 3.57 3.53 3.54 423,071 ### 70.1 70.1 0.3
2015-Apr-13 Mon 3.56 ### 3.54 3.56 3,017,453 ### ### ### 0.3
2015-Apr-10 Fri 3.54 3.58 3.53 3.58 408,659 1,452,782 ### ### 0.3
2015-Apr-09 Thu 3.52 3.55 3.5 3.54 396,320 1,397,028 79.4 79.4 0.3
2015-Apr-08 Wed 3.42 3.52 3.42 3.49 1,117,057 3,876,187 85.3 85.3 ###
2015-Apr-07 Tue 3.4 3.44 3.4 3.41 432,657 1,479,686 ### ### ###
2015-Apr-02 Thu ### 3.42 3.375 3.4 394,982 1,341,951 73.0 73.0 0.2
2015-Apr-01 Wed 3.4 3.43 ### ### 549,585 ### ### ### 0.0
2015-Mar-31 Tue ### 3.425 ### 3.4 787,653 1,348,855 84.2 84.2 0.2
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri 3.45 3.46 ### ### 10.3 10.3 0.0
2015-Mar-26 Thu 3.49 3.5 3.44 3.47 ### ### 0.2
2015-Mar-25 Wed 3.53 3.53 3.49 3.51 28.4 28.4 ###
2015-Mar-24 Tue 3.56 3.58 3.53 3.53 ### ### 0.3
2015-Mar-23 Mon 3.59 ### 3.57 3.57 27.8 27.8 0.3
2015-Mar-20 Fri 3.54 ### 3.53 3.59 ### ### ###
2015-Mar-19 Thu 3.55 3.55 3.5 3.53 680,787 2,399,774 24.4 24.4 0.3
2015-Mar-18 Wed 3.5 3.54 3.47 3.49 800,156 2,804,546 32.3 32.3 ###
2015-Mar-17 Tue 3.54 3.54 3.5 3.5 317,079 ### ### ### 0.3
2015-Mar-16 Mon 3.54 3.56 3.51 3.52 29.5 29.5 ###
2015-Mar-13 Fri 3.57 3.57 3.53 3.53 312,628 1,109,829 19.0 19.0 0.3
2015-Mar-12 Thu ### ### 3.59 ### ### ### 0.0
2015-Mar-11 Wed ### ### 3.59 3.59 474,028 850,880 ### ### ###
2015-Mar-10 Tue ### 3.71 ### ### 24.8 24.8 0.0
2015-Mar-09 Mon 3.75 3.76 ### ### 334,527 ### ### ### 0.0
2015-Mar-06 Fri 3.8 3.83 3.76 3.76 527,252 2,000,921 ### ### 0.3
2015-Mar-05 Thu 3.75 3.8 3.73 3.79 78.6 78.6 ###
2015-Mar-04 Wed 3.7 3.75 ### 3.73 83.1 83.1 ###
2015-Mar-03 Tue 3.7 3.73 ### ### 37.5 37.5 0.0
2015-Mar-02 Mon 3.75 3.79 ### ### ### ### 0.0
2015-Feb-27 Fri 3.74 3.75 ### 3.75 790,580 ### ### ### 0.3
2015-Feb-26 Thu 3.74 3.75 ### 3.75 72.0 72.0 0.3
2015-Feb-25 Wed 3.7 3.76 ### 3.75 477,486 897,673 ### ### 0.3
2015-Feb-24 Tue ### ### ### ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### 397,956 0 23.3 23.3 0.0
2015-Feb-20 Fri ### ### ### ### 337,986 0 ### ### 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed 3.7 3.72 ### ### 21.0 21.0 0.0
2015-Feb-17 Tue 3.82 3.83 ### ### 10.6 10.6 0.0
2015-Feb-16 Mon ### ### 3.81 3.82 511,656 ### 13.0 13.0 0.3
2015-Feb-13 Fri ### ### 3.88 3.89 763,922 ### ### ### 0.3
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed 3.88 ### 3.86 3.89 296,748 572,723 74.9 74.9 0.3
2015-Feb-10 Tue 3.85 3.87 3.84 3.86 ### ### 0.3
2015-Feb-09 Mon 3.82 3.86 3.82 3.85 411,944 ### ### ### 0.3
2015-Feb-06 Fri ### ### 3.83 3.83 ### ### ###
2015-Feb-05 Thu 3.85 ### 3.84 ### 78.8 78.8 0.0
2015-Feb-04 Wed ### ### 3.84 3.85 20.4 20.4 0.3
2015-Feb-03 Tue 3.86 3.89 3.84 3.87 64.2 64.2 ###
2015-Feb-02 Mon 3.77 3.84 ### 3.84 334,074 641,422 85.5 85.5 0.3
2015-Jan-30 Fri 3.78 3.78 3.72 3.77 31.9 31.9 ###
2015-Jan-29 Thu 3.76 3.81 3.75 3.77 67.6 67.6 ###
2015-Jan-28 Wed 3.71 3.79 3.7 3.77 202,848 ### ### ### ###
2015-Jan-27 Tue 3.72 3.75 ### 3.73 297,940 ### 70.9 70.9 ###
2015-Jan-23 Fri 3.7 3.72 ### 3.72 379,327 705,548 72.4 72.4 0.3
2015-Jan-22 Thu 3.7 3.7 ### ### 245,029 ### 28.8 28.8 0.0
2015-Jan-21 Wed ### 3.72 ### ### ### ### 0.0
2015-Jan-20 Tue ### 3.72 ### ### 422,141 785,182 84.6 84.6 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 28.4 28.4 0.0
2015-Jan-15 Thu ### 3.7 ### ### 575,771 1,065,176 ### ### 0.0
2015-Jan-14 Wed ### 3.71 ### ### ### ### 0.0
2015-Jan-13 Tue 3.8 3.82 ### 3.71 14.0 14.0 ###
2015-Jan-12 Mon ### ### 3.89 ### 74.8 74.8 0.0
2015-Jan-09 Fri 3.84 ### 3.82 ### 255,346 ### ### ### 0.0
2015-Jan-08 Thu 3.81 3.84 3.8 3.84 ### ### 0.3
2015-Jan-07 Wed 3.86 ### 3.76 3.81 370,370 ### ### ### 0.3
2015-Jan-06 Tue ### ### 3.86 3.89 270,578 ### ### ### 0.3
2015-Jan-05 Mon ### ### 3.88 ### 382,658 742,356 82.7 82.7 0.0
2015-Jan-02 Fri ### ### 3.87 ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 60,176 0 21.7 21.7 0.0
2014-Dec-30 Tue ### ### ### ### 32.2 32.2 0.0
2014-Dec-29 Mon 3.89 ### 3.89 ### ### ### 0.0
2014-Dec-24 Wed 3.84 ### 3.83 3.87 371,183 ### ### ### ###
2014-Dec-23 Tue 3.8 3.85 3.74 3.84 ### ### 0.3
2014-Dec-22 Mon ### 3.8 3.675 3.8 ### ### ###
2014-Dec-19 Fri ### ### ### ### 590,442 0 20.1 20.1 0.0
2014-Dec-18 Thu ### ### ### ### 485,525 0 77.0 77.0 0.0
2014-Dec-17 Wed ### ### 3.57 ### ### ### 0.0
2014-Dec-16 Tue 3.55 ### 3.54 ### 84.2 84.2 0.0
2014-Dec-15 Mon ### ### 3.55 3.57 ### ### 0.3
2014-Dec-12 Fri ### ### 3.59 ### 70.6 70.6 0.0
2014-Dec-11 Thu ### ### 3.58 ### ### ### 0.0
2014-Dec-10 Wed ### 3.675 3.58 ### 394,151 1,429,782 77.5 77.5 0.0
2014-Dec-09 Tue 3.75 3.75 3.55 ### 823,555 3,005,975 ### ### 0.0
2014-Dec-08 Mon 3.72 3.79 3.71 3.78 83.6 83.6 0.3
2014-Dec-05 Fri 3.78 3.79 3.7 3.71 310,628 ### ### ### ###
2014-Dec-04 Thu 3.83 3.83 3.77 3.78 280,755 ### 21.2 21.2 0.3
2014-Dec-03 Wed 3.83 3.83 3.76 3.8 21.8 21.8 ###
2014-Dec-02 Tue 3.81 3.86 3.79 3.79 460,522 ### 26.5 26.5 ###
2014-Dec-01 Mon ### ### ### 3.81 559,046 0 24.9 24.9 0.3
2014-Nov-28 Fri ### ### ### ### 77.3 77.3 0.0
2014-Nov-27 Thu ### ### ### ### 598,847 0 83.6 83.6 0.0
2014-Nov-26 Wed 3.89 ### 3.87 ### 487,556 943,420 ### ### 0.0
2014-Nov-25 Tue 3.86 3.89 3.83 3.85 ### ### 0.3
2014-Nov-24 Mon 3.79 3.88 3.79 3.85 441,378 1,692,684 ### ### 0.3
2014-Nov-21 Fri 3.86 3.87 3.77 3.77 14.9 14.9 ###
2014-Nov-20 Thu 3.88 ### 3.87 3.88 423,948 ### ### ### 0.3
2014-Nov-19 Wed 3.87 ### 3.85 3.88 507,246 976,448 77.2 77.2 0.3
2014-Nov-18 Tue ### ### 3.825 3.84 18.4 18.4 0.3
2014-Nov-17 Mon 3.77 ### 3.77 3.89 920,927 1,735,947 92.4 92.4 0.3
2014-Nov-14 Fri 3.71 3.76 ### 3.75 ### ### 0.3
2014-Nov-13 Thu 3.7 3.725 ### ### ### ### 0.0
2014-Nov-12 Wed 3.73 3.75 ### ### 358,046 ### ### ### 0.0
2014-Nov-11 Tue 3.79 ### 3.71 3.71 18.3 18.3 ###
2014-Nov-10 Mon 3.75 3.79 3.72 3.79 315,873 ### 80.2 80.2 ###
2014-Nov-07 Fri 3.75 3.76 3.72 3.75 398,026 ### ### ### 0.3
2014-Nov-06 Thu 3.77 3.77 ### 3.7 ### ### 0.3
2014-Nov-05 Wed 3.77 3.775 3.73 3.75 406,485 ### 30.5 30.5 0.3
2014-Nov-04 Tue 3.76 3.78 3.72 3.76 ### ### 0.3
2014-Nov-03 Mon 3.74 3.76 3.7 3.76 ### ### 0.3
2014-Oct-31 Fri ### 3.73 ### 3.7 ### ### 0.3
2014-Oct-30 Thu ### ### ### ### 7,751,774 0 ### ### 0.0
2014-Oct-29 Wed ### 3.72 ### 3.71 360,156 ### 83.0 83.0 ###
2014-Oct-28 Tue 3.7 3.7 ### ### ### ### 0.0
2014-Oct-27 Mon ### 3.72 ### 3.71 ### ### ###
2014-Oct-24 Fri 3.57 ### 3.54 ### 831,670 1,472,055 ### ### 0.0
2014-Oct-23 Thu 3.53 3.54 3.49 3.53 71.7 71.7 0.3
2014-Oct-22 Wed 3.54 3.54 3.5 3.53 25.9 25.9 0.3
2014-Oct-21 Tue 3.52 3.54 3.5 3.52 531,729 1,871,686 75.7 75.7 ###
2014-Oct-20 Mon 3.54 3.55 3.5 3.5 21.5 21.5 0.3
2014-Oct-17 Fri 3.55 3.56 3.485 3.49 ### ### ###
2014-Oct-16 Thu 3.52 3.54 3.49 3.51 525,221 1,846,151 ### ### ###
2014-Oct-15 Wed 3.56 3.59 3.53 3.53 23.3 23.3 0.3
2014-Oct-14 Tue 3.51 ### 3.5 ### ### ### 0.0
2014-Oct-13 Mon 3.5 3.56 3.49 3.56 445,320 1,569,753 ### ### 0.3
2014-Oct-10 Fri 3.52 3.57 3.51 3.52 ### ### ###
2014-Oct-09 Thu 3.59 ### 3.59 ### 239,280 ### 78.8 78.8 0.0
2014-Oct-08 Wed ### ### 3.58 ### ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 81.0 81.0 0.0
2014-Oct-06 Mon 3.7 3.7 ### ### 96,527 178,574 ### ### 0.0
2014-Oct-03 Fri ### 3.7 ### ### 191,454 354,189 74.8 74.8 0.0
2014-Oct-02 Thu ### 3.73 ### ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 401,755 0 ### ### 0.0
2014-Sep-30 Tue 3.51 3.7 3.5 ### 652,548 2,349,172 94.0 94.0 0.0
2014-Sep-29 Mon 3.58 3.58 3.49 3.5 ### ### 0.3
2014-Sep-26 Fri ### ### 3.56 3.57 ### ### 0.3
2014-Sep-25 Thu ### ### ### ### 74.6 74.6 0.0
2014-Sep-24 Wed 3.56 ### 3.55 ### 85.2 85.2 0.0
2014-Sep-23 Tue 3.7 3.7 3.56 3.57 924,923 3,357,470 ### ### 0.3
2014-Sep-22 Mon 3.8 3.8 3.71 3.71 270,257 ### ### ### ###
2014-Sep-19 Fri 3.84 3.88 3.8 3.83 ### ### ###
2014-Sep-18 Thu 3.85 3.85 3.81 3.83 299,824 1,148,325 ### ### ###
2014-Sep-17 Wed 3.8 3.86 3.77 3.83 ### ### ###
2014-Sep-16 Tue 3.78 3.8 3.76 3.77 271,624 ### ### ### ###
2014-Sep-15 Mon 3.85 3.87 3.78 3.79 503,041 ### ### ### ###
2014-Sep-12 Fri 3.76 3.87 3.76 3.86 330,826 ### ### ### 0.3
2014-Sep-11 Thu 3.86 3.87 3.77 3.78 367,988 ### 17.1 17.1 0.3
2014-Sep-10 Wed 3.89 3.89 3.82 3.86 ### ### 0.3
2014-Sep-09 Tue ### ### 3.86 3.89 ### ### 0.3
2014-Sep-08 Mon 4 4 ### ### 182,774 365,548 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 455,770 0 78.0 78.0 0.0
2014-Sep-04 Thu ### 4 ### ### ### ### 0.0
2014-Sep-03 Wed ### 4 ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 408,623 0 26.2 26.2 0.0
2014-Sep-01 Mon 4 ### ### ### 419,482 0 ### ### 0.0
2014-Aug-29 Fri 4 4 ### ### 29.0 29.0 0.0
2014-Aug-28 Thu ### ### ### ### ### ### 0.0
2014-Aug-27 Wed 4 4 ### ### 498,921 997,842 19.0 19.0 0.0
2014-Aug-26 Tue ### ### ### 4 ### ### 0.3
2014-Aug-25 Mon 4 ### 4 ### 335,573 671,146 72.6 72.6 0.0
2014-Aug-22 Fri ### ### 4 4 316,948 ### 17.2 17.2 0.3
2014-Aug-21 Thu ### ### ### ### ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 561,173 0 ### ### 0.0
2014-Aug-19 Tue ### ### ### ### ### ### 0.0
2014-Aug-18 Mon 3.85 ### 3.83 ### 577,850 1,106,582 88.7 88.7 0.0
2014-Aug-15 Fri 3.86 3.89 3.84 3.85 27.2 27.2 0.3
2014-Aug-14 Thu 3.85 3.86 3.82 3.85 ### ### 0.3
2014-Aug-13 Wed 3.85 3.87 3.8 3.84 ### ### 0.3
2014-Aug-12 Tue 3.74 3.87 3.73 3.87 ### ### ###
2014-Aug-11 Mon ### 3.74 3.5 3.74 1,203,170 4,355,475 ### ### 0.3
2014-Aug-08 Fri 3.84 3.86 3.7 3.76 ### ### 0.3
2014-Aug-07 Thu 3.89 3.89 3.84 3.84 ### ### 0.3
2014-Aug-06 Wed ### ### 3.83 3.88 24.4 24.4 0.3
2014-Aug-05 Tue ### ### ### ### 408,949 0 ### ### 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri 4 ### ### ### 304,957 0 ### ### 0.0
2014-Jul-31 Thu ### ### 4 ### 28.0 28.0 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### 3.88 ### 122,671 237,981 73.6 73.6 0.0
2014-Jul-25 Fri 3.89 ### 3.88 ### 166,487 322,984 ### ### 0.0
2014-Jul-24 Thu ### ### 3.88 ### 255,182 495,053 21.5 21.5 0.0
2014-Jul-23 Wed 3.89 ### 3.87 ### ### ### 0.0
2014-Jul-22 Tue 3.89 ### 3.84 3.87 25.6 25.6 ###
2014-Jul-21 Mon ### ### 3.88 ### 155,441 301,555 ### ### 0.0
2014-Jul-18 Fri 3.86 ### 3.84 ### 165,940 ### ### ### 0.0
2014-Jul-17 Thu ### ### 3.87 3.88 417,555 ### 17.5 17.5 0.3
2014-Jul-16 Wed ### ### ### ### 205,185 0 ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 511,024 0 81.8 81.8 0.0
2014-Jul-14 Mon ### ### 3.88 ### ### ### 0.0
2014-Jul-11 Fri 3.87 ### 3.87 ### 226,743 438,747 ### ### 0.0
2014-Jul-10 Thu ### ### 3.87 3.87 ### ### ###
2014-Jul-09 Wed 3.89 ### 3.88 ### 77.0 77.0 0.0
2014-Jul-08 Tue 3.89 4 3.86 ### 909,520 ### 79.2 79.2 0.0
2014-Jul-07 Mon 3.87 ### 3.85 3.87 591,750 ### ### ### ###
2014-Jul-04 Fri 3.87 ### 3.86 3.87 289,270 ### 67.5 67.5 ###
2014-Jul-03 Thu 3.86 3.88 3.85 3.86 ### ### 0.3
2014-Jul-02 Wed 3.85 3.885 3.85 3.87 72.9 72.9 ###
2014-Jul-01 Tue 3.86 3.88 3.8 3.84 24.1 24.1 0.3
2014-Jun-30 Mon ### ### 3.83 3.86 ### ### 0.3
2014-Jun-27 Fri 4 4 ### ### 508,450 ### ### ### 0.0
2014-Jun-26 Thu 3.85 4 3.85 4 89.1 89.1 0.3
2014-Jun-25 Wed ### ### 3.83 3.87 16.0 16.0 ###
2014-Jun-24 Tue ### ### ### ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 79.0 79.0 0.0
2014-Jun-20 Fri ### ### ### ### 31.6 31.6 0.0
2014-Jun-19 Thu ### 4 ### ### 25.7 25.7 0.0
2014-Jun-18 Wed ### ### ### ### 567,586 0 ### ### 0.0
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon 3.89 ### 3.88 ### 71.9 71.9 0.0
2014-Jun-13 Fri ### ### 3.88 ### 17.6 17.6 0.0
2014-Jun-12 Thu 4 4 ### ### 30.8 30.8 0.0
2014-Jun-11 Wed ### ### ### ### 659,650 0 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 31.6 31.6 0.0
2014-Jun-06 Fri ### ### ### ### ### ### 0.0
2014-Jun-05 Thu ### 4.045 3.87 ### 811,285 ### 84.3 84.3 0.0
2014-Jun-04 Wed ### ### ### ### ### ### 0.0
2014-Jun-03 Tue ### ### 3.85 3.86 ### ### 0.3
2014-Jun-02 Mon 3.87 4 3.87 ### 400,871 1,577,427 ### ### 0.0
2014-May-30 Fri ### ### 3.8 ### 5,652,782 10,740,285 ### ### 0.0
2014-May-29 Thu ### ### ### ### 198,827 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### 186,573 0 18.1 18.1 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### 4.075 ### ### ### ### 0.0
2014-May-23 Fri ### ### 3.975 ### ### ### 0.0
2014-May-22 Thu ### 4 3.88 ### 357,427 ### ### ### 0.0
2014-May-21 Wed 3.86 ### 3.52 ### 544,049 957,526 ### ### 0.0
2014-May-20 Tue ### ### ### 3.89 6.7 6.7 0.3
2014-May-19 Mon ### ### ### ### 173,340 0 ### ### 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 234,172 0 ### ### 0.0
2014-May-14 Wed ### ### ### ### 652,920 0 70.0 70.0 0.0
2014-May-13 Tue ### 4.21 ### 4.2 153,981 ### ### ### ###
2014-May-12 Mon 4.2 4.22 ### ### 207,125 ### 34.2 34.2 0.0
2014-May-09 Fri 4.23 4.23 ### ### 545,743 1,154,246 ### ### 0.0
2014-May-08 Thu 4.25 4.25 4.22 4.23 246,670 1,044,647 ### ### 0.3
2014-May-07 Wed 4.2 4.25 4.2 4.23 80.7 80.7 0.3
2014-May-06 Tue 4.24 ### 4.22 4.22 24.8 24.8 ###
2014-May-05 Mon 4.24 4.255 4.2 4.22 29.8 29.8 ###
2014-May-02 Fri ### 4.22 ### 4.22 212,276 ### ### ### ###
2014-May-01 Thu ### ### ### ### 81.8 81.8 0.0
2014-Apr-30 Wed ### ### ### ### 82.6 82.6 0.0
2014-Apr-29 Tue ### 4.22 ### ### 298,042 ### ### ### 0.0
2014-Apr-28 Mon 4.2 4.21 ### 4.21 236,222 497,247 77.6 77.6 ###
2014-Apr-24 Thu ### 4.2 ### 4.2 641,482 ### 85.0 85.0 ###
2014-Apr-23 Wed ### ### ### ### 486,525 0 ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 476,389 0 14.7 14.7 0.0
2014-Apr-17 Thu ### 4.24 4.145 ### 27.1 27.1 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### 4 ### 275,726 551,452 ### ### 0.0
2014-Apr-11 Fri ### ### ### ### 22.1 22.1 0.0
2014-Apr-10 Thu ### ### ### ### 300,558 0 83.4 83.4 0.0
2014-Apr-09 Wed ### ### ### ### 615,186 0 68.6 68.6 0.0
2014-Apr-08 Tue ### ### ### ### 78.9 78.9 0.0
2014-Apr-07 Mon ### ### 4 ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 427,879 0 22.4 22.4 0.0
2014-Apr-03 Thu ### ### ### ### 86.9 86.9 0.0
2014-Apr-02 Wed 4 ### ### ### 164,054 0 ### ### 0.0
2014-Apr-01 Tue 3.87 ### 3.86 ### 710,380 ### ### ### 0.0
2014-Mar-31 Mon ### ### 3.83 3.87 ### ### ###
2014-Mar-28 Fri 3.86 ### 3.86 ### 78.0 78.0 0.0
2014-Mar-27 Thu ### ### 3.82 3.85 17.0 17.0 0.3
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### ### 3.87 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 1,125,559 0 67.6 67.6 0.0
2014-Mar-21 Fri ### ### 3.85 ### 2,172,551 ### 71.4 71.4 0.0
2014-Mar-20 Thu 3.84 3.86 3.82 3.84 1,912,787 ### 79.9 79.9 0.3
2014-Mar-19 Wed 3.82 ### 3.74 3.8 244,925 ### 26.3 26.3 ###
2014-Mar-18 Tue ### 3.87 ### 3.83 92.6 92.6 ###
2014-Mar-17 Mon 3.75 3.77 ### ### 249,181 ### ### ### 0.0
2014-Mar-14 Fri 3.8 3.8 3.73 3.77 31.0 31.0 ###
2014-Mar-13 Thu 3.73 3.81 3.73 3.8 400,075 1,508,282 82.6 82.6 ###
2014-Mar-12 Wed 3.8 3.82 3.72 3.74 327,721 ### 20.2 20.2 0.3
2014-Mar-11 Tue 3.85 3.88 3.8 3.83 30.3 30.3 ###
2014-Mar-10 Mon 3.76 ### 3.76 3.88 91.1 91.1 0.3
2014-Mar-07 Fri ### ### 3.71 3.78 11.0 11.0 0.3
2014-Mar-06 Thu 3.86 3.955 3.81 ### 342,371 1,329,255 77.3 77.3 0.0
2014-Mar-05 Wed 3.8 3.85 3.77 3.8 ### ### ###
2014-Mar-04 Tue ### 3.7 ### 3.7 79.6 79.6 0.3
2014-Mar-03 Mon ### ### 3.59 ### 158,178 283,929 32.2 32.2 0.0
2014-Feb-28 Fri 3.59 ### 3.58 ### ### ### 0.0
2014-Feb-27 Thu ### ### 3.59 ### 130,943 235,042 34.5 34.5 0.0
2014-Feb-26 Wed ### ### 3.59 ### 155,355 ### 72.8 72.8 0.0
2014-Feb-25 Tue 3.58 ### 3.57 ### 885,625 1,580,840 80.4 80.4 0.0
2014-Feb-24 Mon ### ### 3.58 3.59 313,548 561,250 30.7 30.7 ###
2014-Feb-21 Fri ### ### 3.57 3.57 23.2 23.2 0.3
2014-Feb-20 Thu ### ### 3.58 ### 333,256 596,528 70.6 70.6 0.0
2014-Feb-19 Wed ### ### 3.58 ### 25.5 25.5 0.0
2014-Feb-18 Tue ### ### 3.58 ### ### ### 0.0
2014-Feb-17 Mon 3.57 ### 3.56 3.59 233,789 416,144 77.3 77.3 ###
2014-Feb-14 Fri 3.49 3.58 3.46 3.55 572,685 2,015,851 ### ### ###
2014-Feb-13 Thu 3.52 3.58 3.44 3.48 398,551 ### ### ### 0.2
2014-Feb-12 Wed 3.59 ### 3.52 3.55 129,545 ### 20.3 20.3 ###
2014-Feb-11 Tue 3.59 ### 3.57 3.57 ### ### 0.3
2014-Feb-10 Mon ### ### 3.51 3.57 18.3 18.3 0.3
2014-Feb-07 Fri 3.5 ### 3.5 ### 346,859 ### 86.4 86.4 0.0
2014-Feb-06 Thu 3.42 3.5 3.42 3.5 239,472 828,573 86.9 86.9 0.3
2014-Feb-05 Wed ### 3.42 ### 3.41 ### ### ###
2014-Feb-04 Tue ### 3.46 ### 3.4 83.8 83.8 0.2
2014-Feb-03 Mon ### ### 3.28 ### 122,053 ### 84.0 84.0 0.0
2014-Jan-31 Fri 3.26 ### 3.26 ### 65,744 ### ### ### 0.0
2014-Jan-30 Thu 3.24 ### 3.24 3.26 ### ### 0.2
2014-Jan-29 Wed ### ### ### ### ### ### 0.0
2014-Jan-28 Tue 3.28 3.28 ### 3.2 18.8 18.8 0.2
2014-Jan-24 Fri ### ### ### ### 71.3 71.3 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed 3.29 ### 3.27 ### 328,743 ### ### ### 0.0
2014-Jan-21 Tue ### ### 3.29 3.29 23.7 23.7 ###
2014-Jan-20 Mon 3.26 ### 3.245 3.27 75.5 75.5 ###
2014-Jan-17 Fri 3.2 3.23 3.2 3.23 75,743 ### ### ### ###
2014-Jan-16 Thu ### 3.22 ### ### 64.8 64.8 0.0
2014-Jan-15 Wed ### ### ### ### 71,088 0 ### ### 0.0
2014-Jan-14 Tue 3.25 3.25 ### ### 185,588 301,580 8.3 8.3 0.0
2014-Jan-13 Mon 3.26 3.26 3.24 3.24 146,046 474,649 29.0 29.0 ###
2014-Jan-10 Fri 3.22 3.24 ### 3.22 70,680 ### 71.9 71.9 0.2
2014-Jan-09 Thu ### 3.23 ### 3.22 237,446 383,475 ### ### 0.2
2014-Jan-08 Wed ### ### ### ### 144,854 0 ### ### 0.0
2014-Jan-07 Tue ### ### ### ### 133,978 0 ### ### 0.0
2014-Jan-06 Mon 3.26 3.27 ### ### 377,874 617,823 ### ### 0.0
2014-Jan-03 Fri ### ### 3.26 3.26 41,072 66,947 19.0 19.0 0.2
2014-Jan-02 Thu ### ### 3.27 ### ### ### 0.0
2013-Dec-31 Tue 3.24 ### 3.21 ### 85.0 85.0 0.0
2013-Dec-30 Mon ### 3.23 ### 3.23 ### ### ###
2013-Dec-27 Fri 3.2 3.22 ### 3.2 175,840 ### ### ### 0.2
2013-Dec-24 Tue ### 3.22 ### 3.2 72.7 72.7 0.2
2013-Dec-23 Mon 3.21 3.24 ### 3.21 ### ### ###
2013-Dec-20 Fri ### 3.28 ### ### 248,479 ### ### ### 0.0
2013-Dec-19 Thu ### 3.22 ### 3.21 79.0 79.0 ###
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### ### ### 0.0
2013-Dec-16 Mon ### ### ### ### 69,547 0 ### ### 0.0
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu ### ### ### ### 92.6 92.6 0.0
2013-Dec-11 Wed ### ### ### ### ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 292,026 0 ### ### 0.0
2013-Dec-09 Mon ### ### ### ### 115,522 0 ### ### 0.0
2013-Dec-06 Fri ### ### ### ### 71,578 0 ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 36.5 36.5 0.0
2013-Dec-04 Wed ### ### ### ### 1,353,221 0 ### ### 0.0
2013-Dec-03 Tue 3 ### 3 ### 235,556 ### ### ### 0.0
2013-Dec-02 Mon ### ### ### 3 39.9 39.9 0.2
2013-Nov-29 Fri ### ### ### ### 108,621 0 15.8 15.8 0.0
2013-Nov-28 Thu ### 3.2 ### ### 21.1 21.1 0.0
2013-Nov-27 Wed 3.2 3.2 ### ### 145,644 ### 33.1 33.1 0.0
2013-Nov-26 Tue ### 3.21 ### ### ### ### 0.0
2013-Nov-25 Mon ### 3.2 ### ### 79.7 79.7 0.0
2013-Nov-22 Fri ### ### ### ### 71.1 71.1 0.0
2013-Nov-21 Thu 3 ### 3 ### 91.8 91.8 0.0
2013-Nov-20 Wed ### ### ### ### 898,384 0 7.3 7.3 0.0
2013-Nov-19 Tue 3.22 3.255 ### ### 186,743 303,924 ### ### 0.0
2013-Nov-18 Mon 3.25 3.27 3.22 3.22 31.5 31.5 0.2
2013-Nov-15 Fri 3.26 ### 3.25 3.27 285,981 ### 64.8 64.8 ###
2013-Nov-14 Thu 3.28 ### 3.24 3.29 209,775 ### ### ### ###
2013-Nov-13 Wed 3.22 3.27 3.2 3.26 87.0 87.0 0.2
2013-Nov-12 Tue 3.2 3.27 ### 3.23 ### ### ###
2013-Nov-11 Mon 3.2 3.24 ### ### 162,081 262,571 ### ### 0.0
2013-Nov-08 Fri 3.25 3.25 3.2 3.21 148,888 ### ### ### ###
2013-Nov-07 Thu 3.26 ### 3.2 3.24 ### ### ###
2013-Nov-06 Wed 3.28 3.29 3.25 3.26 ### ### 0.2
2013-Nov-05 Tue 3.26 3.26 3.22 3.26 68.8 68.8 0.2
2013-Nov-04 Mon ### ### 3.23 3.26 15.6 15.6 0.2
2013-Nov-01 Fri ### ### ### ### ### ### 0.0
2013-Oct-31 Thu 3.26 3.28 ### ### 8.0 8.0 0.0
2013-Oct-30 Wed 3.28 ### 3.26 3.28 74.5 74.5 0.2
2013-Oct-29 Tue 3.27 ### 3.25 3.27 75.1 75.1 ###
2013-Oct-28 Mon 3.28 ### 3.25 3.26 391,729 636,559 30.2 30.2 0.2
2013-Oct-25 Fri ### ### 3.23 3.25 238,957 ### 8.3 8.3 0.2
2013-Oct-24 Thu ### ### ### ### 106,754 0 ### ### 0.0
2013-Oct-23 Wed ### 3.41 ### ### 78.7 78.7 0.0
2013-Oct-22 Tue ### ### 3.175 ### ### ### 0.0
2013-Oct-21 Mon ### ### ### ### 28.3 28.3 0.0
2013-Oct-18 Fri ### ### ### ### 186,171 0 ### ### 0.0
2013-Oct-17 Thu ### ### ### ### 251,156 0 80.4 80.4 0.0
2013-Oct-16 Wed ### ### ### ### 15.5 15.5 0.0
2013-Oct-15 Tue ### ### ### ### 255,224 0 ### ### 0.0
2013-Oct-14 Mon ### ### 3.085 ### 123,629 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 221,546 0 ### ### 0.0
2013-Oct-10 Thu ### ### ### ### 213,426 0 ### ### 0.0
2013-Oct-09 Wed ### ### ### ### ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 192,048 0 ### ### 0.0
2013-Oct-07 Mon ### ### ### ### ### ### 0.0
2013-Oct-04 Fri ### ### ### ### 210,672 0 90.9 90.9 0.0
2013-Oct-03 Thu ### ### ### ### 360,620 0 72.1 72.1 0.0
2013-Oct-02 Wed ### ### ### ### 97,787 0 77.6 77.6 0.0
2013-Oct-01 Tue ### ### ### ### ### ### 0.0
2013-Sep-30 Mon ### ### ### ### 22.8 22.8 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 338,923 0 25.5 25.5 0.0
2013-Sep-25 Wed ### ### ### ### 66.3 66.3 0.0
2013-Sep-24 Tue ### ### 2.88 ### ### ### 0.0
2013-Sep-23 Mon ### ### 2.85 ### 29.8 29.8 0.0
2013-Sep-20 Fri ### 3 ### ### 3,391,640 ### 31.2 31.2 0.0
2013-Sep-19 Thu ### ### ### ### ### ### 0.0
2013-Sep-18 Wed 3.22 3.22 ### ### 211,186 ### ### ### 0.0
2013-Sep-17 Tue ### 3.245 ### 3.21 ### ### ###
2013-Sep-16 Mon ### ### ### ### 472,179 0 ### ### 0.0
2013-Sep-13 Fri ### ### 3 ### 232,074 ### 28.0 28.0 0.0
2013-Sep-12 Thu ### 3.2 ### ### 330,680 529,088 24.2 24.2 0.0
2013-Sep-11 Wed 3.21 3.21 ### ### 20.5 20.5 0.0
2013-Sep-10 Tue ### ### ### 3.2 ### ### 0.2
2013-Sep-09 Mon ### 3.155 ### ### 413,757 ### 20.5 20.5 0.0
2013-Sep-06 Fri ### 3.2 ### ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 195,647 0 ### ### 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 308,247 0 73.5 73.5 0.0
2013-Sep-02 Mon ### ### 2.87 ### 300,159 430,728 ### ### 0.0
2013-Aug-30 Fri ### ### 2.89 ### 171,957 248,477 ### ### 0.0
2013-Aug-29 Thu ### ### 2.86 2.88 ### ### 0.2
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue 2.89 ### 2.89 ### ### ### 0.0
2013-Aug-26 Mon 2.85 ### 2.85 2.89 154,523 ### 83.4 83.4 ###
2013-Aug-23 Fri 2.8 2.85 2.77 2.82 317,258 ### 70.8 70.8 ###
2013-Aug-22 Thu 2.81 2.83 2.78 2.81 359,381 ### ### ### ###
2013-Aug-21 Wed ### 2.88 ### 2.8 ### ### 0.2
2013-Aug-20 Tue 2.55 2.73 2.54 ### 92.3 92.3 0.0
2013-Aug-19 Mon 2.5 2.59 2.5 2.59 89.8 89.8 0.2
2013-Aug-16 Fri 2.56 2.56 2.47 2.47 8.4 8.4 ###
2013-Aug-15 Thu 2.55 2.57 2.51 2.55 88,829 225,625 ### ### 0.2
2013-Aug-14 Wed 2.5 2.585 2.46 2.56 ### ### 0.2
2013-Aug-13 Tue ### ### 2.51 2.52 ### ### ###
2013-Aug-12 Mon 2.55 ### ### ### ### ### 0.0
2013-Aug-09 Fri 2.46 2.55 2.45 2.55 89.6 89.6 0.2
2013-Aug-08 Thu ### 2.53 ### 2.46 84,428 ### ### ### 0.2
2013-Aug-07 Wed 2.29 2.46 2.29 ### 114,680 ### ### ### 0.0
2013-Aug-06 Tue 2.5 2.5 2.22 ### 390,180 920,824 5.4 5.4 0.0
2013-Aug-05 Mon ### ### 2.41 2.44 197,546 238,042 6.4 6.4 0.2
2013-Aug-02 Fri 2.59 ### 2.5 2.55 124,250 ### ### ### 0.2
2013-Aug-01 Thu 2.52 ### 2.5 ### 91.6 91.6 0.0
2013-Jul-31 Wed 2.57 ### 2.52 2.52 ### ### ###
2013-Jul-30 Tue ### ### 2.58 2.58 ### ### 0.2
2013-Jul-29 Mon ### ### ### ### 59,524 0 ### ### 0.0
2013-Jul-26 Fri 2.59 2.7 2.58 2.7 106,148 ### 90.6 90.6 0.2
2013-Jul-25 Thu ### ### 2.59 ### 44,446 57,557 ### ### 0.0
2013-Jul-24 Wed ### 2.7 ### ### ### ### 0.0
2013-Jul-23 Tue 2.72 2.75 ### ### 191,457 263,253 ### ### 0.0
2013-Jul-22 Mon ### 2.71 ### 2.71 84.7 84.7 ###
2013-Jul-19 Fri 2.57 ### 2.54 ### 86.1 86.1 0.0
2013-Jul-18 Thu 2.53 2.57 2.53 2.55 463,446 1,181,787 79.2 79.2 0.2
2013-Jul-17 Wed 2.48 2.53 2.48 2.52 ### ### ###
2013-Jul-16 Tue 2.45 2.53 2.45 2.48 100,950 ### ### ### 0.2
2013-Jul-15 Mon 2.48 2.51 ### 2.44 86,686 ### 19.2 19.2 0.2
2013-Jul-12 Fri ### 2.47 ### 2.45 93.6 93.6 0.2
2013-Jul-11 Thu 2.46 2.46 ### ### 4.8 4.8 0.0
2013-Jul-10 Wed 2.58 2.58 2.41 2.47 ### ### ###
2013-Jul-09 Tue ### ### 2.56 ### ### ### 0.0
2013-Jul-08 Mon ### ### 2.54 ### 160,421 ### 71.9 71.9 0.0
2013-Jul-05 Fri 2.53 ### 2.49 ### 327,650 407,924 87.3 87.3 0.0
2013-Jul-04 Thu 2.48 2.52 2.48 2.51 108,386 ### ### ### ###
2013-Jul-03 Wed 2.48 2.5 2.44 2.48 199,748 493,377 ### ### 0.2
2013-Jul-02 Tue 2.41 2.46 2.41 2.46 228,941 557,471 ### ### 0.2
2013-Jul-01 Mon 2.44 2.53 ### 2.41 24.8 24.8 0.2
2013-Jun-28 Fri 2.41 2.48 2.41 2.45 288,652 705,754 79.1 79.1 0.2
2013-Jun-27 Thu ### 2.48 ### 2.45 117,048 ### ### ### 0.2
2013-Jun-26 Wed ### 2.49 ### 2.43 292,753 364,477 ### ### ###
2013-Jun-25 Tue ### 2.43 ### 2.43 520,255 ### 90.0 90.0 ###
2013-Jun-24 Mon ### 2.5 ### ### 90.0 90.0 0.0
2013-Jun-21 Fri 2.25 ### 2.25 ### ### ### 0.0
2013-Jun-20 Thu ### ### 2.23 2.27 230,923 257,479 ### ### 0.2
2013-Jun-19 Wed ### 2.26 ### 2.23 796,523 900,070 90.1 90.1 ###
2013-Jun-18 Tue ### ### ### ### 94.0 94.0 0.0
2013-Jun-17 Mon ### ### ### ### 1,857,958 0 28.0 28.0 0.0
2013-Jun-14 Fri ### ### ### ### 66.2 66.2 0.0
2013-Jun-13 Thu ### ### ### ### ### ### 0.0
2013-Jun-12 Wed ### ### 2 2 346,281 346,281 9.1 9.1 0.1
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 82.1 82.1 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 93,750 0 88.2 88.2 0.0
2013-Jun-04 Tue ### ### ### ### 147,054 0 ### ### 0.0
2013-Jun-03 Mon ### ### ### ### 154,322 0 75.2 75.2 0.0
2013-May-31 Fri ### ### ### ### 90,671 0 18.6 18.6 0.0
2013-May-30 Thu ### ### ### ### 297,122 0 ### ### 0.0
2013-May-29 Wed 1.925 ### ### 1.975 1,191,552 0 84.3 84.3 ###
2013-May-28 Tue ### ### 1.83 ### 2,124,476 ### ### ### 0.0
2013-May-27 Mon 1.81 ### 1.81 1.885 57,753 ### 93.6 93.6 0.1
2013-May-24 Fri 1.85 ### 1.77 ### 279,524 247,378 ### ### 0.0
2013-May-23 Thu ### ### 1.82 1.87 ### ### ###
2013-May-22 Wed ### ### 1.985 ### 84.2 84.2 0.0
2013-May-21 Tue ### ### ### ### 36,175 0 ### ### 0.0
2013-May-20 Mon ### ### ### ### 137,027 0 82.6 82.6 0.0
2013-May-17 Fri ### ### 2 2 59,271 59,271 ### ### 0.1
2013-May-16 Thu 2 ### 1.985 ### ### ### 0.0
2013-May-15 Wed ### ### 1.985 1.985 97,946 ### 25.2 25.2 ###
2013-May-14 Tue 2 ### 1.985 ### 27.9 27.9 0.0
2013-May-13 Mon ### ### 1.987 2 77.5 77.5 0.1
2013-May-10 Fri 2 ### ### ### 128,841 0 ### ### 0.0
2013-May-09 Thu ### ### 1.975 2 ### ### 0.1
2013-May-08 Wed ### ### ### ### ### ### 0.0
2013-May-07 Tue ### ### ### ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 176,943 0 15.7 15.7 0.0
2013-May-03 Fri ### ### ### ### 36,048 0 ### ### 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 117,456 0 27.9 27.9 0.0
2013-Apr-30 Tue ### ### ### ### 159,528 0 91.4 91.4 0.0
2013-Apr-29 Mon ### ### ### ### 23,652 0 ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 22.1 22.1 0.0
2013-Apr-24 Wed ### ### ### ### 63.9 63.9 0.0
2013-Apr-23 Tue ### ### ### ### 77.2 77.2 0.0
2013-Apr-22 Mon ### ### ### ### 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 75,681 0 13.9 13.9 0.0
2013-Apr-18 Thu ### ### ### ### 97,689 0 ### ### 0.0
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 113,528 0 84.7 84.7 0.0
2013-Apr-15 Mon 2 ### ### ### 122,648 0 ### ### 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 2 ### 332,428 332,428 ### ### 0.0
2013-Apr-10 Wed ### ### 1.985 ### 391,775 ### 17.7 17.7 0.0
2013-Apr-09 Tue ### ### ### ### 171,082 0 ### ### 0.0
2013-Apr-08 Mon ### ### 1.975 ### ### ### 0.0
2013-Apr-05 Fri ### 2 ### 2 73.8 73.8 0.1
2013-Apr-04 Thu ### 2 ### ### ### ### 0.0
2013-Apr-03 Wed ### ### 1.985 2 172,525 ### ### ### 0.1
2013-Apr-02 Tue ### 2 ### ### 155,546 155,546 81.4 81.4 0.0
2013-Mar-28 Thu 2 ### ### 2 205,852 0 71.8 71.8 0.1
2013-Mar-27 Wed 2 ### ### 2 458,857 0 70.8 70.8 0.1
2013-Mar-26 Tue ### 2 ### 2 76.3 76.3 0.1
2013-Mar-25 Mon 1.985 ### ### ### 177,659 0 75.6 75.6 0.0
2013-Mar-22 Fri ### 1.985 1.955 1.985 ### ### ###
2013-Mar-21 Thu ### 1.985 ### 1.985 83.7 83.7 ###
2013-Mar-20 Wed ### ### 1.955 ### 200,271 ### 73.1 73.1 0.0
2013-Mar-19 Tue 1.89 ### 1.89 ### 150,584 ### ### ### 0.0
2013-Mar-18 Mon ### ### 1.845 ### ### ### 0.0
2013-Mar-15 Fri 2 2 ### ### 132,525 132,525 ### ### 0.0
2013-Mar-14 Thu ### 2 ### 2 312,572 312,572 80.0 80.0 0.1
2013-Mar-13 Wed ### 2 ### ### 212,577 212,577 75.2 75.2 0.0
2013-Mar-12 Tue 2 2 ### 2 217,873 217,873 78.7 78.7 0.1
2013-Mar-11 Mon 2 2 1.985 2 ### ### 0.1
2013-Mar-08 Fri 2 2 ### 2 171,243 171,243 ### ### 0.1
2013-Mar-07 Thu 2 ### ### ### 31.2 31.2 0.0
2013-Mar-06 Wed ### ### ### 2 85.8 85.8 0.1


<< Previous 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 2024-04-25 10:00:30 thru 2024-04-25 10:00:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000