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 Sun 25-May-25 12:52:47 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 5...

     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 .. Friday 23rd May 2025
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
2013-Mar-05 Tue ### ### ### ### ### ### 0.0
2013-Mar-04 Mon 1.88 ### 1.88 ### 153,323 144,123 ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 163,856 0 ### ### 0.0
2013-Feb-28 Thu ### 1.925 ### ### 94,457 ### ### ### 0.0
2013-Feb-27 Wed 1.89 ### 1.89 ### 78.4 78.4 0.0
2013-Feb-26 Tue 1.89 1.89 ### 1.87 23.1 23.1 ###
2013-Feb-25 Mon ### 1.925 1.845 1.89 ### ### ###
2013-Feb-22 Fri 1.85 ### 1.82 ### 83,641 ### ### ### 0.0
2013-Feb-21 Thu 1.88 1.89 1.8 1.89 78,754 ### 86.2 86.2 ###
2013-Feb-20 Wed 1.89 ### 1.85 1.85 349,276 323,080 ### ### 0.1
2013-Feb-19 Tue ### ### 1.885 ### ### ### 0.0
2013-Feb-18 Mon ### ### 1.85 ### 83.7 83.7 0.0
2013-Feb-15 Fri 1.75 1.88 1.72 1.88 494,555 ### ### ### 0.1
2013-Feb-14 Thu 1.71 1.725 ### ### 70.5 70.5 0.0
2013-Feb-13 Wed 1.71 1.74 ### 1.71 132,349 115,143 ### ### 0.1
2013-Feb-12 Tue 1.71 1.71 ### ### 59,221 ### 30.4 30.4 0.0
2013-Feb-11 Mon ### 1.745 ### 1.74 92.8 92.8 0.1
2013-Feb-08 Fri ### 1.685 ### ### 79.8 79.8 0.0
2013-Feb-07 Thu ### ### ### ### 113,175 0 82.0 82.0 0.0
2013-Feb-06 Wed 1.58 ### 1.58 ### 123,443 ### 80.9 80.9 0.0
2013-Feb-05 Tue 1.585 ### 1.58 1.58 ### ### 0.1
2013-Feb-04 Mon 1.59 ### ### 1.59 78.3 78.3 ###
2013-Feb-01 Fri 1.585 1.59 1.57 1.59 53,573 84,645 67.4 67.4 ###
2013-Jan-31 Thu 1.57 1.59 1.57 1.59 ### ### ###
2013-Jan-30 Wed ### ### ### 1.57 87,577 0 13.1 13.1 0.1
2013-Jan-29 Tue ### ### ### ### 70.9 70.9 0.0
2013-Jan-25 Fri 1.57 ### 1.57 ### 84,758 ### ### ### 0.0
2013-Jan-24 Thu 1.59 ### 1.57 1.59 69.1 69.1 ###
2013-Jan-23 Wed 1.58 ### 1.57 1.58 175,486 137,756 ### ### 0.1
2013-Jan-22 Tue ### ### 1.57 1.59 ### ### ###
2013-Jan-21 Mon 1.58 ### 1.56 1.585 250,845 195,659 ### ### ###
2013-Jan-18 Fri 1.57 1.58 1.56 1.56 24.2 24.2 ###
2013-Jan-17 Thu 1.56 1.57 1.56 1.57 75,752 118,551 ### ### 0.1
2013-Jan-16 Wed 1.54 1.58 1.54 1.57 81.9 81.9 0.1
2013-Jan-15 Tue 1.52 1.52 ### 1.52 53,250 40,470 73.5 73.5 0.1
2013-Jan-14 Mon 1.52 1.525 1.51 1.525 73.6 73.6 0.1
2013-Jan-11 Fri 1.53 1.54 1.51 ### 16,156 ### 74.7 74.7 0.0
2013-Jan-10 Thu ### 1.55 ### 1.54 164,584 127,552 84.6 84.6 ###
2013-Jan-09 Wed 1.47 ### 1.47 ### ### ### 0.0
2013-Jan-08 Tue 1.47 1.47 1.46 1.46 ### ### 0.1
2013-Jan-07 Mon 1.46 1.47 1.45 1.46 54,829 80,050 ### ### 0.1
2013-Jan-04 Fri 1.44 1.45 1.44 1.44 77.4 77.4 0.1
2013-Jan-03 Thu 1.44 1.45 1.44 1.45 57,920 ### 68.7 68.7 ###
2013-Jan-02 Wed 1.44 1.44 1.425 ### 83,940 120,244 ### ### 0.0
2012-Dec-31 Mon 1.42 ### 1.42 1.43 77.5 77.5 0.1
2012-Dec-28 Fri 1.43 1.44 ### 1.44 80,570 ### 75.6 75.6 0.1
2012-Dec-27 Thu 1.42 1.43 1.42 1.42 19,371 ### ### ### ###
2012-Dec-24 Mon 1.42 ### 1.42 1.42 71.1 71.1 ###
2012-Dec-21 Fri 1.43 1.43 ### 1.42 ### ### ###
2012-Dec-20 Thu ### ### 1.375 ### ### ### 0.0
2012-Dec-19 Wed 1.41 1.43 1.4 1.43 83.0 83.0 0.1
2012-Dec-18 Tue ### ### ### ### 38,249 0 83.3 83.3 0.0
2012-Dec-17 Mon ### ### ### 1.375 6,257 0 ### ### 0.1
2012-Dec-14 Fri 1.375 1.375 ### 1.375 70,848 ### ### ### 0.1
2012-Dec-13 Thu ### ### 1.375 1.375 23.4 23.4 0.1
2012-Dec-12 Wed 1.4 1.41 ### ### ### ### 0.0
2012-Dec-11 Tue 1.4 1.44 ### ### ### ### 0.0
2012-Dec-10 Mon ### ### ### 1.41 88.0 88.0 ###
2012-Dec-07 Fri ### ### 1.355 ### ### ### 0.0
2012-Dec-06 Thu ### ### ### ### 67,784 0 15.8 15.8 0.0
2012-Dec-05 Wed 1.41 1.41 ### ### ### ### 0.0
2012-Dec-04 Tue 1.42 1.42 1.355 ### 96,176 133,444 9.2 9.2 0.0
2012-Dec-03 Mon 1.42 1.42 1.375 1.42 52,589 ### ### ### ###
2012-Nov-30 Fri ### 1.42 ### 1.42 112,083 79,578 82.5 82.5 ###
2012-Nov-29 Thu ### ### 1.355 ### 73,274 49,643 69.2 69.2 0.0
2012-Nov-28 Wed ### ### ### 1.385 31.7 31.7 0.1
2012-Nov-27 Tue ### ### ### ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### ### ### 0.0
2012-Nov-23 Fri ### ### ### ### 25,145 0 81.1 81.1 0.0
2012-Nov-22 Thu ### ### ### ### ### ### 0.0
2012-Nov-21 Wed ### 1.42 ### ### ### ### 0.0
2012-Nov-20 Tue 1.355 1.4 1.355 1.4 27,940 38,487 ### ### ###
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri ### 1.44 ### 1.4 ### ### ###
2012-Nov-15 Thu 1.43 1.43 1.4 1.4 19.5 19.5 ###
2012-Nov-14 Wed 1.44 1.46 1.43 ### 30.1 30.1 0.0
2012-Nov-13 Tue 1.48 1.48 1.44 1.445 71,255 ### ### ### ###
2012-Nov-12 Mon 1.47 1.48 ### 1.47 164,041 ### 72.9 72.9 ###
2012-Nov-09 Fri ### 1.47 1.455 1.47 17,522 25,625 68.4 68.4 ###
2012-Nov-08 Thu 1.485 1.485 1.44 1.47 29,322 42,883 ### ### ###
2012-Nov-07 Wed 1.485 1.485 1.48 1.485 68.3 68.3 ###
2012-Nov-06 Tue 1.485 1.485 1.485 1.485 69.5 69.5 ###
2012-Nov-05 Mon 1.47 1.485 1.45 1.485 48,758 71,552 80.3 80.3 ###
2012-Nov-02 Fri 1.46 1.47 1.425 1.455 ### ### ###
2012-Nov-01 Thu 1.43 1.45 ### 1.45 109,575 79,441 ### ### ###
2012-Oct-31 Wed 1.42 1.45 1.4 1.45 ### ### ###
2012-Oct-30 Tue 1.45 1.45 1.425 1.43 154,441 ### 26.0 26.0 0.1
2012-Oct-29 Mon 1.41 1.46 1.41 1.46 51,446 73,825 91.6 91.6 0.1
2012-Oct-26 Fri 1.41 1.46 ### 1.46 309,772 ### ### ### 0.1
2012-Oct-25 Thu 1.46 1.46 1.41 1.45 86,586 124,250 24.8 24.8 ###
2012-Oct-24 Wed ### 1.47 1.46 1.47 33,959 49,749 ### ### ###
2012-Oct-23 Tue 1.45 1.48 1.45 1.46 146,771 ### 76.3 76.3 0.1
2012-Oct-22 Mon 1.45 1.455 1.45 1.455 25,087 ### ### ### ###
2012-Oct-19 Fri 1.45 1.455 1.445 1.45 243,872 ### 62.5 62.5 ###
2012-Oct-18 Thu 1.44 1.45 1.43 1.445 75,476 108,685 ### ### ###
2012-Oct-17 Wed ### 1.44 ### 1.41 ### ### ###
2012-Oct-16 Tue ### 1.4 ### 1.375 82.3 82.3 0.1
2012-Oct-15 Mon 1.4 1.4 ### ### ### ### 0.0
2012-Oct-12 Fri ### 1.42 1.4 1.4 35,181 ### 18.3 18.3 ###
2012-Oct-11 Thu 1.4 1.4 ### ### 11,650 8,154 ### ### 0.0
2012-Oct-10 Wed 1.41 1.44 1.385 1.44 112,025 ### 85.5 85.5 0.1
2012-Oct-09 Tue ### ### ### ### ### ### 0.0
2012-Oct-08 Mon ### ### 1.345 ### ### ### 0.0
2012-Oct-05 Fri ### ### ### 1.355 65.1 65.1 ###
2012-Oct-04 Thu ### ### 1.355 1.375 ### ### 0.1
2012-Oct-03 Wed 1.42 1.42 ### ### 38,520 27,349 24.0 24.0 0.0
2012-Oct-02 Tue 1.355 1.4 1.345 1.4 88.8 88.8 ###
2012-Oct-01 Mon ### 1.355 1.345 1.345 17,143 23,143 ### ### ###
2012-Sep-28 Fri ### 1.385 ### ### 14.5 14.5 0.0
2012-Sep-27 Thu ### ### ### ### 91.0 91.0 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue 1.26 ### 1.26 ### 94,922 ### ### ### 0.0
2012-Sep-24 Mon 1.29 ### 1.255 ### 56,021 35,153 ### ### 0.0
2012-Sep-21 Fri 1.25 1.29 1.24 1.29 87.5 87.5 0.1
2012-Sep-20 Thu 1.24 1.25 1.22 1.24 201,559 248,925 72.0 72.0 0.1
2012-Sep-19 Wed 1.23 ### 1.225 1.24 300,580 ### ### ### 0.1
2012-Sep-18 Tue 1.225 ### ### ### ### ### 0.0
2012-Sep-17 Mon 1.21 1.275 1.21 1.24 116,756 ### ### ### 0.1
2012-Sep-14 Fri ### 1.21 ### ### 99,548 60,226 ### ### 0.0
2012-Sep-13 Thu 1.24 1.26 1.23 1.23 ### ### 0.1
2012-Sep-12 Wed 1.245 1.26 1.23 1.26 ### ### ###
2012-Sep-11 Tue 1.325 1.325 1.245 1.25 172,782 222,024 ### ### ###
2012-Sep-10 Mon ### ### ### 1.325 28.9 28.9 0.1
2012-Sep-07 Fri 1.285 ### 1.28 ### 246,342 157,658 ### ### 0.0
2012-Sep-06 Thu 1.26 ### 1.26 1.275 184,679 116,347 75.9 75.9 ###
2012-Sep-05 Wed ### 1.275 ### 1.27 ### ### ###
2012-Sep-04 Tue 1.25 1.25 ### 1.245 56,884 35,552 ### ### 0.1
2012-Sep-03 Mon 1.24 ### 1.24 1.275 ### ### ###
2012-Aug-31 Fri ### 1.27 ### 1.24 ### ### 0.1
2012-Aug-30 Thu 1.24 1.27 ### 1.25 26,942 ### 86.1 86.1 ###
2012-Aug-29 Wed 1.26 ### 1.245 1.245 137,949 85,873 23.3 23.3 0.1
2012-Aug-28 Tue 1.26 ### 1.225 1.26 125,676 76,976 74.9 74.9 ###
2012-Aug-27 Mon 1.27 1.27 1.22 ### 33.8 33.8 0.0
2012-Aug-24 Fri 1.28 1.28 1.25 1.255 170,441 ### ### ### ###
2012-Aug-23 Thu 1.21 ### 1.21 ### 137,729 83,326 94.8 94.8 0.0
2012-Aug-22 Wed 1.21 1.21 1.2 1.2 ### ### 0.1
2012-Aug-21 Tue 1.21 1.21 ### 1.2 24.7 24.7 0.1
2012-Aug-20 Mon 1.185 ### 1.175 1.2 74,479 43,756 80.8 80.8 0.1
2012-Aug-17 Fri ### 1.185 ### 1.175 902,584 534,781 71.5 71.5 ###
2012-Aug-16 Thu ### 1.175 ### ### 137,656 80,872 ### ### 0.0
2012-Aug-15 Wed 1.2 1.2 ### 1.175 15.1 15.1 ###
2012-Aug-14 Tue ### ### 1.175 1.175 12.7 12.7 ###
2012-Aug-13 Mon 1.2 1.2 1.185 ### 51,573 ### 28.2 28.2 0.0
2012-Aug-10 Fri ### 1.2 ### 1.2 79.2 79.2 0.1
2012-Aug-09 Thu ### 1.2 ### ### 90,652 ### ### ### 0.0
2012-Aug-08 Wed ### 1.2 ### ### ### ### 0.0
2012-Aug-07 Tue ### ### 1.155 1.155 8.9 8.9 0.1
2012-Aug-06 Mon 1.22 1.22 1.175 1.2 479,586 ### 16.8 16.8 0.1
2012-Aug-03 Fri 1.23 1.23 ### 1.2 72,620 ### 12.4 12.4 0.1
2012-Aug-02 Thu 1.255 1.255 1.23 1.23 ### ### 0.1
2012-Aug-01 Wed 1.28 1.28 1.25 1.25 67,754 ### ### ### ###
2012-Jul-30 Mon 1.28 ### 1.25 1.25 16.4 16.4 ###
2012-Jul-27 Fri 1.28 ### 1.28 ### 77.9 77.9 0.0
2012-Jul-26 Thu 1.255 1.28 1.25 1.28 52,643 ### ### ### ###
2012-Jul-25 Wed 1.255 1.27 1.24 1.27 81.8 81.8 ###
2012-Jul-24 Tue 1.29 1.29 1.245 1.245 ### ### 0.1
2012-Jul-23 Mon 1.28 ### 1.27 1.28 ### ### ###
2012-Jul-20 Fri 1.29 ### 1.275 1.275 ### ### ###
2012-Jul-19 Thu ### ### 1.29 1.29 38,688 24,953 ### ### 0.1
2012-Jul-18 Wed ### ### ### ### 26.4 26.4 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### 1.285 ### 39,176 25,170 68.0 68.0 0.0
2012-Jul-12 Thu ### ### 1.29 1.29 3,672 ### 31.1 31.1 0.1
2012-Jul-11 Wed ### ### 1.29 ### 19,953 ### ### ### 0.0
2012-Jul-10 Tue ### ### 1.29 ### 22.3 22.3 0.0
2012-Jul-09 Mon ### ### ### ### 78.4 78.4 0.0
2012-Jul-06 Fri ### ### ### ### 54,656 0 ### ### 0.0
2012-Jul-05 Thu 1.355 ### ### 1.325 151,472 0 13.2 13.2 0.1
2012-Jul-04 Wed 1.29 ### 1.29 ### ### ### 0.0
2012-Jul-03 Tue ### ### 1.29 1.325 36,952 ### 75.7 75.7 0.1
2012-Jul-02 Mon ### ### 1.285 1.285 17.1 17.1 ###
2012-Jun-29 Fri 1.28 ### 1.28 ### 106,829 68,370 82.3 82.3 0.0
2012-Jun-28 Thu 1.29 1.29 1.28 1.28 30.6 30.6 ###
2012-Jun-27 Wed ### ### 1.29 ### 12.8 12.8 0.0
2012-Jun-26 Tue 1.28 1.345 1.28 ### 103,975 ### 93.7 93.7 0.0
2012-Jun-25 Mon ### ### 1.28 ### 39,778 25,457 20.0 20.0 0.0
2012-Jun-22 Fri ### ### 1.275 1.29 31.9 31.9 0.1
2012-Jun-21 Thu ### ### 1.29 ### 80.8 80.8 0.0
2012-Jun-20 Wed 1.325 ### ### ### 89,255 0 29.6 29.6 0.0
2012-Jun-19 Tue ### 1.345 ### ### ### ### 0.0
2012-Jun-18 Mon 1.375 1.375 ### ### ### ### 0.0
2012-Jun-15 Fri 1.355 ### 1.355 ### 50,976 ### 79.0 79.0 0.0
2012-Jun-14 Thu ### ### ### ### 23 0 17.3 17.3 0.0
2012-Jun-13 Wed ### ### 1.275 ### 52,423 ### ### ### 0.0
2012-Jun-12 Tue ### ### ### ### 50,351 0 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 11,553 0 ### ### 0.0
2012-Jun-07 Thu 1.375 1.375 ### ### 13.8 13.8 0.0
2012-Jun-06 Wed 1.325 1.375 ### ### 89,926 61,824 77.5 77.5 0.0
2012-Jun-05 Tue 1.345 1.355 1.325 1.345 64,670 86,657 67.5 67.5 ###
2012-Jun-04 Mon ### ### ### 1.375 121,324 0 ### ### 0.1
2012-Jun-01 Fri ### 1.375 ### 1.375 24,551 16,878 ### ### 0.1
2012-May-31 Thu ### ### ### 1.355 271,443 0 71.2 71.2 ###
2012-May-30 Wed ### ### ### ### 33,748 0 ### ### 0.0
2012-May-29 Tue ### ### ### ### 22,550 0 ### ### 0.0
2012-May-28 Mon ### ### ### ### 18,922 0 ### ### 0.0
2012-May-25 Fri ### 1.325 1.25 ### 22.7 22.7 0.0
2012-May-24 Thu ### ### ### ### 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### 10,072 0 ### ### 0.0
2012-May-21 Mon 1.355 ### ### ### 73,177 0 12.1 12.1 0.0
2012-May-18 Fri ### ### 1.345 ### 157,272 ### 21.2 21.2 0.0
2012-May-17 Thu 1.4 1.42 ### 1.4 77,224 54,829 ### ### ###
2012-May-16 Wed ### ### ### ### 20,724 0 44.5 44.5 0.0
2012-May-15 Tue 1.42 1.45 1.42 1.45 ### ### ###
2012-May-14 Mon 1.455 1.455 1.43 1.43 37,357 53,887 20.6 20.6 0.1
2012-May-11 Fri 1.4 1.455 ### 1.455 ### ### ###
2012-May-10 Thu 1.445 ### 1.385 1.4 185,276 ### ### ### ###
2012-May-09 Wed 1.44 1.47 1.44 1.445 19,545 ### 83.8 83.8 ###
2012-May-08 Tue 1.445 1.47 1.44 1.44 7,445 ### ### ### 0.1
2012-May-07 Mon 1.45 1.47 1.44 1.45 99,873 ### ### ### ###
2012-May-04 Fri 1.47 1.47 1.47 1.47 28,789 ### 78.3 78.3 ###
2012-May-03 Thu 1.49 1.49 1.46 1.485 ### ### ###
2012-May-02 Wed 1.48 1.5 1.46 1.5 81.6 81.6 0.1
2012-May-01 Tue 1.5 1.5 1.46 1.46 15.1 15.1 0.1
2012-Apr-30 Mon 1.445 1.49 1.445 1.48 87.9 87.9 0.1
2012-Apr-27 Fri 1.44 1.45 ### 1.45 107,021 ### ### ### ###
2012-Apr-26 Thu 1.43 1.44 ### 1.4 ### ### ###
2012-Apr-24 Tue ### 1.425 ### 1.425 9,742 6,941 ### ### ###
2012-Apr-23 Mon 1.425 1.43 1.4 1.425 ### ### ###
2012-Apr-20 Fri 1.42 1.44 ### 1.4 111,574 ### 18.6 18.6 ###
2012-Apr-19 Thu ### 1.44 1.41 1.44 ### ### 0.1
2012-Apr-18 Wed 1.375 ### 1.375 ### 111,141 ### 93.5 93.5 0.0
2012-Apr-17 Tue 1.355 ### 1.355 ### ### ### 0.0
2012-Apr-16 Mon 1.355 ### 1.345 ### 21,286 ### ### ### 0.0
2012-Apr-13 Fri ### 1.385 ### 1.385 78.1 78.1 0.1
2012-Apr-12 Thu ### ### ### ### 74.7 74.7 0.0
2012-Apr-11 Wed ### ### 1.325 ### ### ### 0.0
2012-Apr-10 Tue 1.355 ### ### 1.345 ### ### ###
2012-Apr-05 Thu ### ### ### ### 42,177 0 86.2 86.2 0.0
2012-Apr-04 Wed 1.355 ### ### ### 317,249 0 ### ### 0.0
2012-Apr-03 Tue ### ### ### ### 81.2 81.2 0.0
2012-Apr-02 Mon ### 1.355 ### 1.355 ### ### ###
2012-Mar-30 Fri ### 1.355 ### ### 1,822,548 1,234,776 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### 91,188 0 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 33,370 0 85.4 85.4 0.0
2012-Mar-27 Tue ### ### ### ### 86.2 86.2 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 81.6 81.6 0.0
2012-Mar-22 Thu ### ### ### ### 37,773 0 23.0 23.0 0.0
2012-Mar-21 Wed 1.325 ### ### ### 37,882 0 ### ### 0.0
2012-Mar-20 Tue ### 1.345 ### ### 15,621 ### ### ### 0.0
2012-Mar-19 Mon ### ### ### 1.325 163,123 0 ### ### 0.1
2012-Mar-16 Fri ### ### ### ### 99,623 0 ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 16,043 0 ### ### 0.0
2012-Mar-14 Wed 1.325 ### 1.27 ### ### ### 0.0
2012-Mar-13 Tue ### ### ### ### 41,443 0 14.1 14.1 0.0
2012-Mar-12 Mon ### ### ### ### 27,957 0 19.5 19.5 0.0
2012-Mar-09 Fri ### ### ### 1.355 19.0 19.0 ###
2012-Mar-08 Thu ### ### ### 1.355 23.2 23.2 ###
2012-Mar-07 Wed ### ### ### ### 123,078 0 ### ### 0.0
2012-Mar-06 Tue ### 1.375 ### ### 29.5 29.5 0.0
2012-Mar-05 Mon ### 1.385 ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### ### ### 0.0
2012-Mar-01 Thu 1.29 ### 1.29 ### 76,881 49,588 ### ### 0.0
2012-Feb-29 Wed 1.285 ### 1.28 ### 140,828 90,129 70.6 70.6 0.0
2012-Feb-28 Tue 1.245 1.285 1.24 1.285 296,082 ### ### ### ###
2012-Feb-27 Mon 1.25 1.25 ### 1.245 33.4 33.4 0.1
2012-Feb-24 Fri 1.245 1.25 1.245 1.245 ### ### 0.1
2012-Feb-23 Thu ### 1.245 ### 1.245 48,785 ### 77.4 77.4 0.1
2012-Feb-22 Wed 1.25 1.255 1.23 ### 181,672 225,727 17.9 17.9 0.0
2012-Feb-21 Tue 1.25 1.26 ### 1.25 64.8 64.8 ###
2012-Feb-20 Mon 1.25 ### ### ### 20.1 20.1 0.0
2012-Feb-17 Fri 1.26 1.26 1.25 1.255 ### ### ###
2012-Feb-16 Thu 1.255 1.255 1.22 1.25 595,588 737,040 36.9 36.9 ###
2012-Feb-15 Wed 1.27 1.27 ### ### 11.4 11.4 0.0
2012-Feb-14 Tue 1.26 1.27 1.25 1.27 53,582 ### ### ### ###
2012-Feb-13 Mon 1.25 1.26 1.24 1.26 75.1 75.1 ###
2012-Feb-10 Fri 1.25 ### 1.22 1.25 73.5 73.5 ###
2012-Feb-09 Thu 1.25 1.28 1.24 1.255 197,425 248,755 73.4 73.4 ###
2012-Feb-08 Wed ### ### 1.245 1.25 ### ### ###
2012-Feb-07 Tue 1.28 ### 1.25 ### 82.6 82.6 0.0
2012-Feb-06 Mon 1.26 ### 1.24 ### ### ### 0.0
2012-Feb-03 Fri 1.27 1.275 1.25 1.275 19,029 24,024 ### ### ###
2012-Feb-02 Thu 1.255 ### ### ### 205,049 0 ### ### 0.0
2012-Feb-01 Wed 1.28 1.28 1.25 1.25 ### ### ###
2012-Jan-31 Tue ### 1.28 1.25 1.28 61,748 ### 80.2 80.2 ###
2012-Jan-30 Mon ### 1.29 1.26 1.27 78,040 ### ### ### ###
2012-Jan-27 Fri 1.275 1.29 1.26 ### ### ### 0.0
2012-Jan-25 Wed 1.275 1.29 1.275 1.28 21,475 27,541 ### ### ###
2012-Jan-24 Tue 1.29 1.29 1.275 1.28 38,783 ### ### ### ###
2012-Jan-23 Mon ### ### 1.28 1.28 19.6 19.6 ###
2012-Jan-20 Fri ### ### 1.29 1.29 25.6 25.6 0.1
2012-Jan-19 Thu ### ### ### ### 111,285 0 ### ### 0.0
2012-Jan-18 Wed ### ### 1.25 ### 16.1 16.1 0.0
2012-Jan-17 Tue ### ### ### ### 90,347 0 69.3 69.3 0.0
2012-Jan-16 Mon ### ### 1.25 ### ### ### 0.0
2012-Jan-13 Fri 1.42 1.45 1.375 ### 70,324 ### ### ### 0.0
2012-Jan-12 Thu 1.45 1.45 ### ### 30,528 ### ### ### 0.0
2012-Jan-11 Wed 1.43 1.43 1.43 1.43 0 0.1
2012-Jan-10 Tue ### 1.44 ### 1.43 ### ### 0.1
2012-Jan-09 Mon 1.43 1.43 1.43 1.43 80.0 80.0 0.1
2012-Jan-06 Fri 1.42 1.43 1.42 1.425 77.0 77.0 ###
2012-Jan-05 Thu 1.46 1.46 1.42 1.425 12.4 12.4 ###
2012-Jan-04 Wed 1.45 1.45 ### ### 9.2 9.2 0.0
2012-Jan-03 Tue ### 1.45 ### 1.41 ### ### ###
2011-Dec-30 Fri 1.41 1.41 1.4 1.4 20,877 ### ### ### ###
2011-Dec-29 Thu 1.43 1.43 1.42 1.42 24.2 24.2 ###
2011-Dec-28 Wed 1.42 1.46 ### 1.455 89.8 89.8 ###
2011-Dec-23 Fri ### 1.485 1.42 1.47 39,071 56,750 ### ### ###
2011-Dec-22 Thu 1.4 ### 1.4 1.49 95.9 95.9 ###
2011-Dec-21 Wed 1.47 1.48 1.46 1.48 ### ### 0.1
2011-Dec-20 Tue 1.47 1.47 1.45 1.455 167,475 ### 27.7 27.7 ###
2011-Dec-19 Mon 1.55 1.55 1.47 1.47 16.4 16.4 ###
2011-Dec-16 Fri 1.53 ### ### ### 197,984 0 ### ### 0.0
2011-Dec-15 Thu 1.53 ### 1.49 ### 16,846 12,550 79.7 79.7 0.0
2011-Dec-14 Wed 1.5 1.53 1.47 1.53 19,846 ### 85.8 85.8 ###
2011-Dec-13 Tue 1.5 1.5 ### 1.5 ### ### 0.1
2011-Dec-12 Mon 1.51 1.53 1.51 1.52 ### ### 0.1
2011-Dec-09 Fri 1.47 1.5 1.47 1.5 57,188 84,924 85.4 85.4 0.1
2011-Dec-08 Thu 1.49 1.5 1.45 1.47 41,142 60,684 23.8 23.8 ###
2011-Dec-07 Wed 1.48 1.53 1.475 1.51 16,549 ### ### ### 0.1
2011-Dec-06 Tue 1.49 1.5 1.49 1.5 11,788 17,623 83.4 83.4 0.1
2011-Dec-05 Mon 1.52 1.525 1.48 ### 26.8 26.8 0.0
2011-Dec-02 Fri 1.51 1.52 1.49 1.5 191,742 288,571 ### ### 0.1
2011-Dec-01 Thu 1.44 1.51 1.425 1.5 98,127 ### 93.7 93.7 0.1
2011-Nov-30 Wed 1.47 1.51 1.47 1.49 79.8 79.8 ###
2011-Nov-29 Tue 1.475 1.48 1.43 1.475 71.7 71.7 0.1
2011-Nov-28 Mon 1.47 1.49 1.4 1.47 252,970 365,541 65.9 65.9 ###
2011-Nov-25 Fri ### ### 1.48 ### 78,183 57,855 84.4 84.4 0.0
2011-Nov-24 Thu 1.52 1.58 1.51 1.58 92.1 92.1 0.1
2011-Nov-23 Wed 1.56 1.56 1.52 1.55 55,784 ### 40.1 40.1 ###
2011-Nov-22 Tue 1.58 1.59 1.58 1.585 64,944 ### ### ### ###
2011-Nov-21 Mon ### ### 1.58 1.58 26.5 26.5 0.1
2011-Nov-18 Fri 1.59 ### 1.55 ### 79.8 79.8 0.0
2011-Nov-17 Thu 1.57 1.59 1.57 1.59 ### ### ###
2011-Nov-16 Wed 1.57 1.59 1.56 1.59 3,803,847 5,991,059 86.4 86.4 ###
2011-Nov-15 Tue 1.56 1.57 1.56 1.57 ### ### 0.1
2011-Nov-14 Mon 1.56 1.56 1.55 1.55 55,685 ### 33.5 33.5 ###
2011-Nov-11 Fri 1.55 1.56 1.55 1.555 45,523 70,788 ### ### ###
2011-Nov-10 Thu 1.545 1.57 1.545 1.55 ### ### ###
2011-Nov-09 Wed ### 1.59 1.54 1.545 ### ### ###
2011-Nov-08 Tue 1.555 1.59 1.55 1.57 75.8 75.8 0.1
2011-Nov-07 Mon 1.55 1.555 1.545 1.545 412,577 ### ### ### ###
2011-Nov-04 Fri 1.53 1.55 1.525 1.55 24,980 ### ### ### ###
2011-Nov-03 Thu 1.55 1.55 1.53 1.545 83,377 ### ### ### ###
2011-Nov-02 Wed 1.52 1.55 1.52 1.55 30,246 46,427 ### ### ###
2011-Nov-01 Tue ### 1.57 1.545 1.545 116,685 ### 24.9 24.9 ###
2011-Oct-31 Mon 1.53 1.57 1.53 1.56 86.4 86.4 ###
2011-Oct-28 Fri 1.56 1.57 1.53 1.55 36.6 36.6 ###
2011-Oct-27 Thu 1.585 ### 1.58 1.59 ### ### ###
2011-Oct-26 Wed 1.54 ### 1.52 ### ### ### 0.0
2011-Oct-25 Tue 1.625 1.625 ### ### 29,070 ### 13.1 13.1 0.0
2011-Oct-24 Mon ### ### ### ### 35,525 0 ### ### 0.0
2011-Oct-21 Fri ### ### ### ### ### ### 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 1.585 ### 82.7 82.7 0.0
2011-Oct-17 Mon ### ### ### ### 90.3 90.3 0.0
2011-Oct-14 Fri ### ### 1.49 ### 72,556 54,054 80.6 80.6 0.0
2011-Oct-13 Thu ### 1.51 ### ### 104,351 78,785 72.4 72.4 0.0
2011-Oct-12 Wed 1.49 1.49 1.45 1.49 ### ### ###
2011-Oct-11 Tue 1.42 1.47 1.42 1.47 287,046 414,781 ### ### ###
2011-Oct-10 Mon 1.41 1.475 1.4 1.475 41,252 ### 90.4 90.4 0.1
2011-Oct-07 Fri 1.44 1.445 1.425 1.44 54.7 54.7 0.1
2011-Oct-06 Thu 1.46 1.55 1.42 1.46 62,523 92,846 ### ### 0.1
2011-Oct-05 Wed 1.45 1.47 1.45 1.47 61,653 ### ### ### ###
2011-Oct-04 Tue 1.445 1.445 ### 1.42 19.9 19.9 ###
2011-Oct-03 Mon 1.46 1.46 ### 1.42 20.2 20.2 ###
2011-Sep-30 Fri 1.355 1.47 1.355 1.45 187,048 ### ### ### ###
2011-Sep-29 Thu ### 1.4 1.325 1.4 94.0 94.0 ###
2011-Sep-28 Wed ### ### 1.27 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### ### ### ### 0.0
2011-Sep-26 Mon 1.28 ### 1.255 1.28 125,278 ### ### ### ###
2011-Sep-23 Fri 1.255 1.29 1.22 1.29 512,846 643,621 84.0 84.0 0.1
2011-Sep-22 Thu 1.29 1.29 1.255 1.29 82.8 82.8 0.1
2011-Sep-21 Wed ### ### 1.28 1.285 45,144 ### 23.7 23.7 ###
2011-Sep-20 Tue 1.255 ### 1.255 ### 24,821 15,575 94.1 94.1 0.0
2011-Sep-19 Mon 1.285 ### 1.28 1.28 6,621 ### ### ### ###
2011-Sep-16 Fri ### ### ### ### 22.0 22.0 0.0
2011-Sep-15 Thu ### ### 1.27 ### 34,327 ### 80.9 80.9 0.0
2011-Sep-14 Wed ### ### 1.25 1.25 6.0 6.0 ###
2011-Sep-13 Tue 1.43 1.43 ### ### ### ### 0.0
2011-Sep-12 Mon 1.4 ### 1.345 ### 72,149 48,520 31.9 31.9 0.0
2011-Sep-09 Fri 1.47 1.475 1.425 1.425 10.2 10.2 ###
2011-Sep-08 Thu 1.455 1.47 1.455 1.47 ### ### ###
2011-Sep-07 Wed 1.42 1.45 1.41 1.45 79.4 79.4 ###
2011-Sep-06 Tue 1.475 1.475 1.445 1.45 23.7 23.7 ###
2011-Sep-05 Mon 1.47 1.475 1.4 1.46 ### ### 0.1
2011-Sep-02 Fri ### 1.475 1.4 1.475 95.4 95.4 0.1
2011-Sep-01 Thu ### 1.41 ### 1.4 87.5 87.5 ###
2011-Aug-31 Wed 1.355 ### 1.325 ### 65.7 65.7 0.0
2011-Aug-30 Tue 1.355 ### ### ### 231,255 0 ### ### 0.0
2011-Aug-29 Mon ### ### 1.325 ### 17.5 17.5 0.0
2011-Aug-26 Fri ### ### ### ### 70.4 70.4 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### ### 1.325 ### ### ### 0.0
2011-Aug-23 Tue 1.285 ### 1.275 ### ### ### 0.0
2011-Aug-22 Mon 1.255 1.29 1.24 1.255 ### ### ###
2011-Aug-19 Fri 1.26 1.285 1.255 ### ### ### 0.0
2011-Aug-18 Thu 1.285 1.29 1.28 1.285 161,440 207,450 81.6 81.6 ###
2011-Aug-17 Wed 1.29 1.29 ### 1.285 24.0 24.0 ###
2011-Aug-16 Tue 1.29 1.29 1.275 1.29 77.1 77.1 0.1
2011-Aug-15 Mon ### ### 1.285 1.29 102,854 66,083 ### ### 0.1
2011-Aug-12 Fri ### ### 1.27 ### 99,340 63,080 ### ### 0.0
2011-Aug-11 Thu 1.25 1.29 1.225 1.26 332,980 418,722 ### ### ###
2011-Aug-10 Wed ### ### 1.22 1.28 1,145,723 ### ### ### ###
2011-Aug-09 Tue ### ### ### 1.25 ### ### ###
2011-Aug-08 Mon ### ### 1.245 ### 29.2 29.2 0.0
2011-Aug-05 Fri ### ### ### ### 179,045 0 49.8 49.8 0.0
2011-Aug-04 Thu 1.41 1.41 ### ### 237,459 ### ### ### 0.0
2011-Aug-03 Wed ### 1.43 1.4 1.4 ### ### ###
2011-Aug-02 Tue 1.475 1.475 ### ### 14.7 14.7 0.0
2011-Aug-01 Mon 1.455 1.455 1.43 1.45 45,020 64,941 18.9 18.9 ###
2011-Jul-29 Fri 1.4 1.45 1.4 1.42 ### ### ###
2011-Jul-28 Thu 1.425 1.445 1.4 1.43 ### ### 0.1
2011-Jul-27 Wed 1.47 1.47 1.44 1.45 63,048 ### ### ### ###
2011-Jul-26 Tue 1.475 1.475 1.425 1.45 41,783 60,585 ### ### ###
2011-Jul-25 Mon 1.47 1.47 ### 1.46 ### ### 0.1
2011-Jul-22 Fri 1.485 1.485 ### ### 16.0 16.0 0.0
2011-Jul-21 Thu 1.48 1.485 1.46 ### ### ### 0.0
2011-Jul-20 Wed 1.445 1.475 1.44 1.47 ### ### ###
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon 1.43 1.43 ### 1.43 37,044 26,486 ### ### 0.1
2011-Jul-15 Fri 1.46 1.46 1.4 1.43 616,689 ### ### ### 0.1
2011-Jul-14 Thu 1.45 1.45 1.42 1.43 33,784 48,480 ### ### 0.1
2011-Jul-13 Wed 1.44 1.44 1.44 1.44 4,621 6,654 ### ### 0.1
2011-Jul-12 Tue 1.42 1.48 1.42 1.48 95.6 95.6 0.1
2011-Jul-11 Mon 1.425 1.43 1.42 1.43 28,628 ### 79.2 79.2 0.1
2011-Jul-08 Fri 1.4 1.425 1.4 1.425 77.4 77.4 ###
2011-Jul-07 Thu 1.42 1.45 ### ### 55,629 ### ### ### 0.0
2011-Jul-06 Wed 1.43 1.45 ### 1.45 34,946 ### ### ### ###
2011-Jul-05 Tue 1.41 1.44 1.41 1.43 58,587 83,486 82.0 82.0 0.1
2011-Jul-04 Mon 1.385 1.43 1.375 1.43 53,079 74,443 ### ### 0.1
2011-Jul-01 Fri ### ### 1.355 1.385 18.3 18.3 0.1
2011-Jun-30 Thu 1.42 1.42 ### ### ### ### 0.0
2011-Jun-29 Wed ### 1.4 ### 1.4 ### ### ###
2011-Jun-28 Tue ### ### ### ### 1,300,120 0 88.4 88.4 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri ### ### ### ### 33,675 0 20.0 20.0 0.0
2011-Jun-23 Thu 1.355 ### ### ### 88.1 88.1 0.0
2011-Jun-22 Wed ### ### ### ### 92,884 0 67.9 67.9 0.0
2011-Jun-21 Tue 1.345 ### 1.345 1.355 76.9 76.9 ###
2011-Jun-20 Mon ### 1.345 ### ### 89.4 89.4 0.0
2011-Jun-17 Fri ### ### 1.355 ### ### ### 0.0
2011-Jun-16 Thu ### 1.385 ### ### 112,781 ### 83.5 83.5 0.0
2011-Jun-15 Wed 1.4 ### ### 1.4 140,254 0 75.7 75.7 ###
2011-Jun-14 Tue ### 1.4 ### ### ### ### 0.0
2011-Jun-10 Fri 1.385 1.42 1.385 1.4 98,959 138,789 ### ### ###
2011-Jun-09 Thu ### ### ### 1.4 ### ### ###
2011-Jun-08 Wed ### ### ### ### 184,844 0 ### ### 0.0
2011-Jun-07 Tue 1.4 1.41 ### ### ### ### 0.0
2011-Jun-06 Mon 1.42 1.42 1.385 ### 249,583 350,040 ### ### 0.0
2011-Jun-03 Fri 1.425 ### 1.425 1.425 73.8 73.8 ###
2011-Jun-02 Thu 1.45 1.455 1.42 1.425 75,579 108,644 23.1 23.1 ###
2011-Jun-01 Wed 1.48 1.48 1.46 1.46 23.8 23.8 0.1
2011-May-31 Tue 1.475 1.48 1.47 1.48 76,422 112,722 62.9 62.9 0.1
2011-May-30 Mon 1.48 1.49 1.47 1.47 ### ### ###
2011-May-27 Fri 1.48 ### 1.47 1.47 150,529 ### ### ### ###
2011-May-26 Thu 1.47 ### 1.47 1.48 68.6 68.6 0.1
2011-May-25 Wed ### ### ### 1.475 2,045,678 0 26.8 26.8 0.1
2011-May-24 Tue ### 1.52 1.5 ### 118,174 178,442 72.9 72.9 0.0
2011-May-23 Mon 1.51 1.54 1.51 1.52 142,082 216,675 86.1 86.1 0.1
2011-May-20 Fri ### ### 1.5 1.51 18.5 18.5 0.1
2011-May-19 Thu 1.575 1.575 1.545 1.55 1,522,655 2,375,341 17.6 17.6 ###
2011-May-18 Wed 1.55 1.585 1.525 1.575 50,741 ### ### ### 0.1
2011-May-17 Tue ### 1.54 1.5 1.53 30.4 30.4 ###
2011-May-16 Mon 1.57 1.57 ### 1.555 84,283 ### ### ### ###
2011-May-13 Fri 1.585 1.585 1.57 1.57 28,471 ### ### ### 0.1
2011-May-12 Thu ### ### 1.58 1.585 221,178 ### 33.6 33.6 ###
2011-May-11 Wed 1.58 1.59 1.58 1.585 39,826 63,124 70.5 70.5 ###
2011-May-10 Tue 1.58 ### 1.58 1.58 68,881 ### ### ### 0.1
2011-May-09 Mon 1.58 ### ### ### 63,123 0 ### ### 0.0
2011-May-06 Fri 1.58 1.58 1.56 1.58 97,320 ### 63.3 63.3 0.1
2011-May-05 Thu 1.58 ### 1.58 1.58 ### ### 0.1
2011-May-04 Wed ### ### 1.57 1.57 23.1 23.1 0.1
2011-May-03 Tue 1.59 ### 1.58 ### 77.7 77.7 0.0
2011-May-02 Mon ### ### 1.57 1.59 ### ### ###
2011-Apr-29 Fri ### ### 1.59 ### 39.3 39.3 0.0
2011-Apr-28 Thu 1.59 ### 1.59 ### 180,178 143,241 ### ### 0.0
2011-Apr-27 Wed ### ### ### ### 37,520 0 ### ### 0.0
2011-Apr-21 Thu 1.59 ### 1.59 1.625 83.5 83.5 ###
2011-Apr-20 Wed 1.585 ### 1.585 1.59 63.8 63.8 ###
2011-Apr-19 Tue 1.625 ### ### ### 69,627 0 34.2 34.2 0.0
2011-Apr-18 Mon 1.645 ### 1.625 1.625 27.7 27.7 ###
2011-Apr-15 Fri 1.58 ### 1.575 1.625 ### ### ###
2011-Apr-14 Thu 1.57 1.585 1.57 1.585 49,074 ### 79.5 79.5 ###
2011-Apr-13 Wed 1.55 1.575 1.55 1.575 ### ### 0.1
2011-Apr-12 Tue 1.55 ### 1.55 ### 87.1 87.1 0.0
2011-Apr-11 Mon ### ### 1.545 1.545 168,581 130,228 26.4 26.4 ###
2011-Apr-08 Fri ### ### 1.56 ### 9.3 9.3 0.0
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 31,487 0 22.5 22.5 0.0
2011-Apr-05 Tue 1.645 ### 1.645 ### ### ### 0.0
2011-Apr-04 Mon 1.73 1.73 ### ### 5.1 5.1 0.0
2011-Apr-01 Fri 1.7 1.71 1.655 ### 55,740 93,782 ### ### 0.0
2011-Mar-31 Thu 1.71 1.71 1.655 1.7 18,546 ### ### ### ###
2011-Mar-30 Wed 1.7 1.71 ### ### ### ### 0.0
2011-Mar-29 Tue ### ### 1.685 1.7 175,854 148,156 ### ### ###
2011-Mar-28 Mon 1.7 1.71 1.685 1.7 73.2 73.2 ###
2011-Mar-25 Fri 1.74 1.745 1.7 1.71 15.8 15.8 0.1
2011-Mar-24 Thu 1.655 1.73 ### 1.73 256,679 222,027 90.3 90.3 ###
2011-Mar-23 Wed ### ### ### ### 32.0 32.0 0.0
2011-Mar-22 Tue 1.58 ### 1.57 ### 90.9 90.9 0.0
2011-Mar-21 Mon 1.54 1.58 1.54 1.58 82.7 82.7 0.1
2011-Mar-18 Fri 1.525 1.57 1.525 1.57 73.6 73.6 0.1
2011-Mar-17 Thu 1.53 ### 1.51 1.53 ### ### ###
2011-Mar-16 Wed 1.545 1.57 1.525 ### 14.9 14.9 0.0
2011-Mar-15 Tue 1.5 ### 1.5 1.555 239,472 ### ### ### ###
2011-Mar-14 Mon ### 1.52 ### ### 95,529 ### 46.3 46.3 0.0
2011-Mar-11 Fri ### 1.55 1.5 ### 116,445 177,578 77.9 77.9 0.0
2011-Mar-10 Thu 1.53 1.54 1.525 ### 350,653 537,375 87.9 87.9 0.0
2011-Mar-09 Wed 1.55 1.55 1.53 1.54 24,721 38,070 42.8 42.8 ###
2011-Mar-08 Tue 1.58 1.58 1.53 1.53 455,486 708,280 12.3 12.3 ###
2011-Mar-07 Mon 1.58 1.585 1.545 1.57 ### ### 0.1
2011-Mar-04 Fri 1.545 ### 1.545 ### 100,740 77,821 ### ### 0.0
2011-Mar-03 Thu 1.545 1.56 ### 1.54 30.5 30.5 ###
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue 1.655 ### ### ### 275,485 0 20.8 20.8 0.0
2011-Feb-28 Mon ### 1.685 ### ### 290,676 ### ### ### 0.0
2011-Feb-25 Fri 1.655 1.675 1.645 1.675 ### ### ###
2011-Feb-24 Thu 1.685 1.685 ### 1.675 33.4 33.4 ###
2011-Feb-23 Wed 1.78 1.78 ### ### 1,286,340 1,144,842 ### ### 0.0
2011-Feb-22 Tue 1.745 1.775 1.74 1.755 185,828 ### 86.8 86.8 0.1
2011-Feb-21 Mon 1.75 ### 1.73 1.755 ### ### 0.1
2011-Feb-18 Fri 1.76 ### 1.75 1.75 129,743 113,525 30.7 30.7 0.1
2011-Feb-17 Thu 1.76 1.775 1.755 1.76 71,924 126,945 ### ### 0.1
2011-Feb-16 Wed 1.77 1.775 1.755 1.755 36,654 ### ### ### 0.1
2011-Feb-15 Tue 1.78 1.78 1.76 ### 27.7 27.7 0.0
2011-Feb-14 Mon 1.79 1.79 1.775 1.775 155,153 ### 26.6 26.6 ###
2011-Feb-11 Fri 1.77 1.785 1.76 1.76 ### ### 0.1
2011-Feb-10 Thu 1.77 1.78 1.76 1.77 73,881 ### 70.5 70.5 ###
2011-Feb-09 Wed 1.8 1.8 ### ### 99,373 ### 21.1 21.1 0.0
2011-Feb-08 Tue 1.8 ### 1.78 1.8 71.2 71.2 0.1
2011-Feb-07 Mon 1.8 ### 1.78 1.8 187,656 ### ### ### 0.1
2011-Feb-04 Fri ### 1.8 1.77 ### ### ### 0.0
2011-Feb-03 Thu 1.79 1.79 1.775 1.79 149,984 267,346 ### ### 0.1
2011-Feb-02 Wed 1.8 ### 1.79 1.79 30.5 30.5 0.1
2011-Feb-01 Tue 1.79 1.81 ### 1.77 603,384 ### ### ### ###
2011-Jan-31 Mon 1.73 1.79 1.73 1.785 335,548 ### ### ### 0.1
2011-Jan-28 Fri ### 1.73 1.655 1.71 91.7 91.7 0.1
2011-Jan-27 Thu ### ### ### ### 150,784 0 77.1 77.1 0.0
2011-Jan-25 Tue 1.655 ### ### ### 31.3 31.3 0.0
2011-Jan-24 Mon 1.655 ### ### 1.655 ### ### 0.1
2011-Jan-21 Fri 1.655 ### ### 1.655 78.4 78.4 0.1
2011-Jan-20 Thu 1.7 1.7 1.655 ### 19.6 19.6 0.0
2011-Jan-19 Wed 1.71 1.71 ### 1.7 ### ### ###
2011-Jan-18 Tue 1.71 ### 1.7 1.71 66.0 66.0 0.1
2011-Jan-17 Mon 1.72 1.72 1.7 1.7 ### ### ###
2011-Jan-14 Fri ### 1.73 ### ### 65.9 65.9 0.0
2011-Jan-13 Thu 1.72 1.72 1.7 ### 377,522 ### ### ### 0.0
2011-Jan-12 Wed 1.71 ### 1.7 1.71 ### ### 0.1
2011-Jan-11 Tue 1.71 1.71 1.685 ### ### ### 0.0
2011-Jan-10 Mon 1.685 1.7 ### ### 69.9 69.9 0.0
2011-Jan-07 Fri 1.71 ### ### ### 21.8 21.8 0.0
2011-Jan-06 Thu 1.685 ### 1.675 ### 535,652 ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 91,140 0 ### ### 0.0
2011-Jan-04 Tue 1.7 1.71 1.675 1.685 ### ### ###
2010-Dec-31 Fri ### ### 1.675 ### 40,652 34,046 79.2 79.2 0.0
2010-Dec-30 Thu ### ### 1.675 ### ### ### 0.0
2010-Dec-29 Wed ### ### ### 1.685 24.4 24.4 ###
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 68,685 0 17.9 17.9 0.0
2010-Dec-22 Wed 1.675 1.7 ### 1.675 87,428 ### ### ### ###
2010-Dec-21 Tue 1.685 ### 1.675 ### 32.5 32.5 0.0
2010-Dec-20 Mon ### 1.7 ### 1.685 245,727 ### 76.7 76.7 ###
2010-Dec-17 Fri 1.71 1.71 ### ### 15.3 15.3 0.0
2010-Dec-16 Thu 1.7 1.71 1.685 ### 243,629 ### ### ### 0.0
2010-Dec-15 Wed 1.7 1.71 1.685 ### 70.4 70.4 0.0
2010-Dec-14 Tue 1.75 1.75 ### ### ### ### 0.0
2010-Dec-13 Mon 1.72 1.72 ### ### 147,152 126,550 23.9 23.9 0.0
2010-Dec-10 Fri 1.72 1.72 1.675 ### ### ### 0.0
2010-Dec-09 Thu 1.7 1.7 ### ### 1,256,150 1,067,727 17.5 17.5 0.0
2010-Dec-08 Wed 1.71 1.76 ### ### ### ### 0.0
2010-Dec-07 Tue 1.59 1.59 1.55 1.585 175,579 275,659 29.9 29.9 ###
2010-Dec-06 Mon 1.625 ### 1.59 ### 180,480 143,481 26.0 26.0 0.0
2010-Dec-03 Fri ### ### ### 1.625 116,943 0 75.3 75.3 ###
2010-Dec-02 Thu ### 1.625 1.59 1.625 ### ### ###
2010-Dec-01 Wed 1.59 ### 1.59 ### 207,981 165,344 ### ### 0.0
2010-Nov-30 Tue ### 1.56 ### 1.56 130,751 101,985 ### ### ###
2010-Nov-29 Mon 1.51 1.53 1.5 1.51 141,371 214,177 ### ### 0.1
2010-Nov-26 Fri ### ### ### 1.5 70.8 70.8 0.1
2010-Nov-25 Thu ### 1.54 1.5 1.52 167,924 255,244 70.1 70.1 0.1
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue 1.5 ### 1.48 1.5 79.0 79.0 0.1
2010-Nov-22 Mon ### ### ### ### 49,326 0 ### ### 0.0
2010-Nov-19 Fri 1.5 ### 1.49 1.5 73.7 73.7 0.1
2010-Nov-18 Thu 1.475 1.52 1.47 1.5 ### ### 0.1
2010-Nov-17 Wed 1.425 1.47 1.425 1.47 55,089 79,741 88.9 88.9 ###
2010-Nov-16 Tue 1.45 1.47 1.45 1.46 224,182 ### ### ### 0.1
2010-Nov-15 Mon 1.425 1.46 1.425 1.45 82.7 82.7 ###
2010-Nov-12 Fri 1.44 1.45 ### ### 26,242 19,025 36.5 36.5 0.0
2010-Nov-11 Thu 1.42 ### 1.42 ### 334,346 237,385 70.7 70.7 0.0
2010-Nov-10 Wed 1.425 1.43 ### 1.42 45,973 32,870 39.6 39.6 ###
2010-Nov-09 Tue ### ### ### 1.425 66,823 0 ### ### ###
2010-Nov-08 Mon 1.42 ### 1.41 1.42 1,774,358 1,250,922 ### ### ###
2010-Nov-05 Fri ### 1.43 ### 1.42 67.6 67.6 ###
2010-Nov-04 Thu 1.41 1.425 ### ### 56,578 ### ### ### 0.0
2010-Nov-03 Wed 1.4 1.41 1.4 ### 69.2 69.2 0.0
2010-Nov-02 Tue ### 1.41 ### 1.4 72.2 72.2 ###
2010-Nov-01 Mon ### 1.4 ### 1.4 170,179 119,125 ### ### ###
2010-Oct-29 Fri 1.385 ### ### 1.385 ### ### 0.1
2010-Oct-28 Thu ### 1.385 1.355 ### 48,274 ### ### ### 0.0
2010-Oct-27 Wed ### 1.375 1.355 ### 193,255 ### 77.8 77.8 0.0
2010-Oct-26 Tue 1.385 1.385 ### ### 436,884 302,542 24.1 24.1 0.0
2010-Oct-25 Mon ### 1.4 1.385 ### 125,943 175,375 58.8 58.8 0.0
2010-Oct-22 Fri ### 1.425 ### ### 1,157,686 824,851 74.5 74.5 0.0
2010-Oct-21 Thu 1.4 1.41 ### 1.41 55,143 38,875 ### ### ###
2010-Oct-20 Wed 1.4 1.41 ### 1.41 59,723 ### ### ### ###
2010-Oct-19 Tue ### ### 1.385 1.4 ### ### ###
2010-Oct-18 Mon ### 1.4 ### 1.385 ### ### 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 2025-05-25 00:52:47 thru 2025-05-25 00:52:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000