Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-May-14 12:13:50 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 6...

     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 10th May 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
2010-Oct-15 Fri 1.385 1.41 1.385 ### 71.6 71.6 0.0
2010-Oct-14 Thu 1.4 1.41 1.375 1.375 ### ### 0.1
2010-Oct-13 Wed ### ### ### 1.4 ### ### ###
2010-Oct-12 Tue ### 1.4 ### 1.4 38,643 27,050 85.8 85.8 ###
2010-Oct-11 Mon 1.375 ### ### ### 80.8 80.8 0.0
2010-Oct-08 Fri 1.385 1.4 1.375 1.4 ### ### ###
2010-Oct-07 Thu ### ### ### ### 125,873 0 72.0 72.0 0.0
2010-Oct-06 Wed 1.4 ### ### ### 27.9 27.9 0.0
2010-Oct-05 Tue ### ### ### ### ### ### 0.0
2010-Oct-04 Mon ### 1.41 ### 1.4 248,576 175,246 ### ### ###
2010-Oct-01 Fri ### 1.41 ### ### ### ### 0.0
2010-Sep-30 Thu 1.41 1.41 ### 1.4 35.5 35.5 ###
2010-Sep-29 Wed ### 1.42 ### 1.42 80.0 80.0 ###
2010-Sep-28 Tue ### ### 1.385 ### 19.3 19.3 0.0
2010-Sep-27 Mon ### 1.44 ### ### 85.4 85.4 0.0
2010-Sep-24 Fri 1.42 1.42 ### ### 293,382 ### 15.3 15.3 0.0
2010-Sep-23 Thu 1.42 ### 1.41 1.42 68.8 68.8 ###
2010-Sep-22 Wed 1.5 1.52 1.475 1.48 21.2 21.2 0.1
2010-Sep-21 Tue 1.55 1.55 1.51 1.51 19.2 19.2 0.1
2010-Sep-20 Mon 1.58 1.58 1.55 1.57 50,876 79,620 27.3 27.3 0.1
2010-Sep-17 Fri ### 1.59 ### 1.57 ### ### 0.1
2010-Sep-16 Thu 1.55 ### 1.54 1.545 40.1 40.1 ###
2010-Sep-15 Wed 1.56 ### 1.53 1.54 ### ### ###
2010-Sep-14 Tue 1.57 ### 1.53 ### ### ### 0.0
2010-Sep-13 Mon 1.525 1.57 1.525 1.56 ### ### ###
2010-Sep-10 Fri 1.53 1.56 1.52 1.525 ### ### 0.1
2010-Sep-09 Thu ### 1.575 1.51 1.55 273,484 421,849 72.8 72.8 ###
2010-Sep-08 Wed ### 1.455 1.42 1.45 36,584 52,589 ### ### ###
2010-Sep-07 Tue 1.49 1.49 ### 1.48 29.9 29.9 0.1
2010-Sep-06 Mon 1.485 1.51 1.47 1.5 71.1 71.1 0.1
2010-Sep-03 Fri ### 1.49 ### 1.485 44,356 33,045 76.0 76.0 ###
2010-Sep-02 Thu ### 1.475 1.46 ### 71.8 71.8 0.0
2010-Sep-01 Wed 1.41 1.48 1.4 1.48 255,451 367,849 ### ### 0.1
2010-Aug-31 Tue 1.41 1.43 1.4 1.43 59,288 ### 81.9 81.9 0.1
2010-Aug-30 Mon 1.43 1.43 1.41 1.42 23.8 23.8 ###
2010-Aug-27 Fri 1.42 1.44 1.42 1.42 37,072 ### ### ### ###
2010-Aug-26 Thu 1.44 1.44 ### 1.42 53,046 ### 21.1 21.1 ###
2010-Aug-25 Wed 1.425 1.45 1.385 1.41 30.1 30.1 ###
2010-Aug-24 Tue 1.385 ### ### ### 127,645 0 ### ### 0.0
2010-Aug-23 Mon 1.4 ### ### 1.4 72.8 72.8 ###
2010-Aug-20 Fri ### 1.41 1.385 1.4 516,022 721,140 ### ### ###
2010-Aug-19 Thu 1.4 ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 106,477 0 ### ### 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### 1.4 1.385 ### 37,776 ### 68.6 68.6 0.0
2010-Aug-13 Fri ### ### ### ### 60.7 60.7 0.0
2010-Aug-12 Thu 1.4 1.42 ### 1.385 49,640 35,244 ### ### 0.1
2010-Aug-11 Wed ### ### ### ### 1,153,888 0 ### ### 0.0
2010-Aug-10 Tue 1.4 1.42 ### 1.4 ### ### ###
2010-Aug-09 Mon ### 1.41 ### ### 61.3 61.3 0.0
2010-Aug-06 Fri 1.41 1.41 1.385 ### 524,385 732,828 ### ### 0.0
2010-Aug-05 Thu 1.41 1.41 ### 1.41 65.2 65.2 ###
2010-Aug-04 Wed 1.42 1.42 ### 1.41 27.9 27.9 ###
2010-Aug-03 Tue 1.43 1.43 ### ### 192,923 ### ### ### 0.0
2010-Aug-02 Mon 1.42 1.42 1.41 1.42 230,240 325,789 ### ### ###
2010-Jul-30 Fri 1.45 1.45 1.41 1.425 ### ### ###
2010-Jul-29 Thu 1.43 1.445 1.42 1.425 ### ### ###
2010-Jul-28 Wed 1.48 1.48 ### 1.44 149,988 ### ### ### 0.1
2010-Jul-27 Tue ### 1.48 1.44 1.44 21.4 21.4 0.1
2010-Jul-26 Mon 1.485 1.49 ### 1.48 30.1 30.1 0.1
2010-Jul-23 Fri ### ### ### ### 15.5 15.5 0.0
2010-Jul-22 Thu 1.485 ### 1.46 1.48 71,046 ### 31.1 31.1 0.1
2010-Jul-21 Wed 1.5 1.5 1.485 1.49 27.1 27.1 ###
2010-Jul-20 Tue ### ### 1.48 1.485 ### ### ###
2010-Jul-19 Mon 1.48 1.5 ### ### 91,980 68,985 ### ### 0.0
2010-Jul-16 Fri ### 1.5 1.485 1.5 ### ### 0.1
2010-Jul-15 Thu 1.48 1.5 1.48 1.5 82.2 82.2 0.1
2010-Jul-14 Wed 1.5 1.5 1.48 1.48 52,559 ### ### ### 0.1
2010-Jul-13 Tue ### 1.5 ### 1.48 305,342 ### 82.0 82.0 0.1
2010-Jul-12 Mon 1.445 1.46 1.44 1.46 75.0 75.0 0.1
2010-Jul-09 Fri 1.43 1.44 1.42 1.43 65.2 65.2 0.1
2010-Jul-08 Thu 1.42 1.44 1.385 1.43 75.5 75.5 0.1
2010-Jul-07 Wed 1.41 1.425 1.41 1.425 18,973 ### ### ### ###
2010-Jul-06 Tue 1.41 1.41 1.4 1.4 ### ### ###
2010-Jul-05 Mon 1.425 1.425 ### ### ### ### 0.0
2010-Jul-02 Fri 1.42 1.42 ### 1.42 70.8 70.8 ###
2010-Jul-01 Thu 1.42 1.42 1.4 1.42 ### ### ###
2010-Jun-30 Wed 1.42 1.425 ### 1.41 241,987 ### 28.4 28.4 ###
2010-Jun-29 Tue 1.42 1.47 1.385 1.43 ### ### 0.1
2010-Jun-28 Mon ### ### 1.485 ### 34.8 34.8 0.0
2010-Jun-25 Fri 1.52 1.52 1.5 ### 152,125 ### ### ### 0.0
2010-Jun-24 Thu ### 1.525 1.51 ### 72,783 110,448 78.0 78.0 0.0
2010-Jun-23 Wed 1.52 1.53 ### ### ### ### 0.0
2010-Jun-22 Tue 1.52 1.545 1.52 1.52 91,849 140,758 76.8 76.8 0.1
2010-Jun-21 Mon 1.51 1.545 1.51 1.53 48,322 ### 76.9 76.9 ###
2010-Jun-18 Fri 1.51 1.53 ### ### 104,247 79,748 ### ### 0.0
2010-Jun-17 Thu 1.53 1.54 1.525 1.53 73.6 73.6 ###
2010-Jun-16 Wed 1.52 1.55 ### ### 76.0 76.0 0.0
2010-Jun-15 Tue 1.51 1.525 ### ### 73.9 73.9 0.0
2010-Jun-11 Fri 1.49 1.51 1.49 1.51 79.8 79.8 0.1
2010-Jun-10 Thu 1.52 1.52 1.485 1.485 202,781 304,678 ### ### ###
2010-Jun-09 Wed ### ### 1.5 1.51 ### ### 0.1
2010-Jun-08 Tue 1.52 1.52 ### ### ### ### 0.0
2010-Jun-07 Mon 1.52 1.53 ### 1.51 199,128 ### 36.0 36.0 0.1
2010-Jun-04 Fri 1.57 1.575 1.54 1.55 435,389 ### ### ### ###
2010-Jun-03 Thu 1.59 ### ### 1.575 739,787 0 23.0 23.0 0.1
2010-Jun-02 Wed 1.59 ### 1.56 1.585 39.1 39.1 ###
2010-Jun-01 Tue ### 1.59 1.555 1.585 202,379 318,240 ### ### ###
2010-May-31 Mon 1.57 1.57 1.555 1.56 206,543 322,723 ### ### ###
2010-May-28 Fri 1.57 ### 1.57 1.57 275,657 ### 61.9 61.9 0.1
2010-May-27 Thu 1.57 1.57 1.55 1.56 21.2 21.2 ###
2010-May-26 Wed 1.58 ### 1.58 1.58 346,077 ### ### ### 0.1
2010-May-25 Tue 1.59 ### 1.58 1.585 53.8 53.8 ###
2010-May-24 Mon ### ### ### ### ### ### 0.0
2010-May-21 Fri 1.58 ### ### ### 789,843 0 ### ### 0.0
2010-May-20 Thu ### ### 1.585 ### 226,928 179,840 41.3 41.3 0.0
2010-May-19 Wed 1.625 ### ### ### 85.7 85.7 0.0
2010-May-18 Tue 1.58 ### 1.58 ### 92.1 92.1 0.0
2010-May-17 Mon ### ### 1.58 1.58 446,850 ### 41.2 41.2 0.1
2010-May-14 Fri ### ### ### ### 87.8 87.8 0.0
2010-May-13 Thu 1.59 1.59 1.54 1.555 219,942 ### ### ### ###
2010-May-12 Wed 1.53 1.59 1.53 1.59 173,786 ### 89.5 89.5 ###
2010-May-11 Tue 1.59 ### 1.53 ### 25.9 25.9 0.0
2010-May-10 Mon 1.55 1.57 1.55 1.56 ### ### ###
2010-May-07 Fri 1.54 1.57 1.525 1.55 219,353 339,448 ### ### ###
2010-May-06 Thu 1.585 ### 1.57 1.585 76.7 76.7 ###
2010-May-05 Wed ### ### 1.57 ### ### ### 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 190,358 0 ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 37.1 37.1 0.0
2010-Apr-28 Wed ### 1.655 ### 1.655 75.5 75.5 0.1
2010-Apr-27 Tue ### ### ### 1.655 34.3 34.3 0.1
2010-Apr-23 Fri ### ### ### ### 22.2 22.2 0.0
2010-Apr-22 Thu 1.71 ### ### 1.7 654,978 0 34.5 34.5 ###
2010-Apr-21 Wed ### 1.675 ### ### 72,178 60,449 69.5 69.5 0.0
2010-Apr-20 Tue 1.7 1.7 ### ### ### ### 0.0
2010-Apr-19 Mon ### 1.7 1.655 1.7 326,450 ### 80.0 80.0 ###
2010-Apr-16 Fri ### 1.7 ### ### 260,440 221,374 ### ### 0.0
2010-Apr-15 Thu ### 1.7 ### ### ### ### 0.0
2010-Apr-14 Wed ### 1.7 ### ### 71.5 71.5 0.0
2010-Apr-13 Tue ### 1.71 1.675 ### ### ### 0.0
2010-Apr-12 Mon ### ### ### 1.7 482,757 0 ### ### ###
2010-Apr-09 Fri 1.625 ### 1.625 ### 3,575,471 2,905,070 73.8 73.8 0.0
2010-Apr-08 Thu ### ### ### ### 69.0 69.0 0.0
2010-Apr-07 Wed ### 1.625 ### ### 69.9 69.9 0.0
2010-Apr-06 Tue 1.59 ### 1.59 1.59 67.3 67.3 ###
2010-Apr-01 Thu 1.575 1.58 1.56 1.58 133,757 ### 65.2 65.2 0.1
2010-Mar-31 Wed 1.57 1.58 1.57 1.57 72.0 72.0 0.1
2010-Mar-30 Tue 1.57 1.575 ### 1.57 425,656 ### ### ### 0.1
2010-Mar-29 Mon ### 1.57 1.56 1.57 254,054 ### 71.9 71.9 0.1
2010-Mar-26 Fri 1.57 1.575 1.56 1.57 49,626 77,788 ### ### 0.1
2010-Mar-25 Thu 1.575 1.59 1.56 1.57 339,150 ### 34.6 34.6 0.1
2010-Mar-24 Wed ### 1.585 1.56 1.57 346,875 ### ### ### 0.1
2010-Mar-23 Tue 1.56 ### 1.56 1.56 229,385 178,920 70.1 70.1 ###
2010-Mar-22 Mon 1.57 1.57 1.56 1.56 165,559 ### ### ### ###
2010-Mar-19 Fri 1.555 1.57 1.55 1.555 355,672 554,848 ### ### ###
2010-Mar-18 Thu 1.53 ### 1.53 1.545 76.4 76.4 ###
2010-Mar-17 Wed 1.525 1.54 1.52 1.525 ### ### 0.1
2010-Mar-16 Tue 1.55 1.55 1.48 1.52 1,424,428 ### 19.8 19.8 0.1
2010-Mar-15 Mon 1.585 1.59 1.55 1.56 ### ### ###
2010-Mar-12 Fri ### ### 1.585 1.59 225,483 ### 30.0 30.0 ###
2010-Mar-11 Thu ### ### 1.59 1.59 244,822 ### ### ### ###
2010-Mar-10 Wed 1.59 ### 1.59 1.59 1,060,149 ### ### ### ###
2010-Mar-09 Tue ### ### 1.585 ### ### ### 0.0
2010-Mar-08 Mon ### ### 1.58 1.585 468,687 ### ### ### ###
2010-Mar-05 Fri ### ### 1.57 1.57 466,779 366,421 ### ### 0.1
2010-Mar-04 Thu ### ### ### ### 194,940 0 74.0 74.0 0.0
2010-Mar-03 Wed ### ### ### ### ### ### 0.0
2010-Mar-02 Tue ### 1.655 ### 1.645 975,020 806,829 ### ### 0.1
2010-Mar-01 Mon ### ### ### 1.625 918,885 0 69.5 69.5 ###
2010-Feb-26 Fri 1.625 ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 458,254 0 ### ### 0.0
2010-Feb-24 Wed 1.71 ### 1.625 ### ### ### 0.0
2010-Feb-23 Tue 1.84 1.845 1.72 1.72 302,481 539,172 ### ### 0.1
2010-Feb-22 Mon 1.83 1.83 1.79 1.8 111,726 202,224 20.7 20.7 0.1
2010-Feb-19 Fri 1.83 1.83 1.8 1.82 38.0 38.0 ###
2010-Feb-18 Thu 1.8 1.825 1.8 1.82 80.7 80.7 ###
2010-Feb-17 Wed 1.8 1.81 ### 1.8 1,222,977 ### ### ### 0.1
2010-Feb-16 Tue 1.79 1.8 1.78 1.785 786,283 1,407,446 34.1 34.1 0.1
2010-Feb-15 Mon 1.74 1.8 1.74 1.78 ### ### 0.1
2010-Feb-12 Fri 1.785 ### 1.77 1.8 437,328 ### ### ### 0.1
2010-Feb-11 Thu 1.76 1.785 1.76 1.785 205,281 ### 69.8 69.8 0.1
2010-Feb-10 Wed 1.75 1.77 ### 1.77 ### ### ###
2010-Feb-09 Tue ### 1.75 ### 1.74 12,821 ### ### ### 0.1
2010-Feb-08 Mon 1.75 1.76 1.745 1.755 117,978 206,756 72.1 72.1 0.1
2010-Feb-05 Fri 1.74 1.75 1.72 1.74 240,380 417,059 71.8 71.8 0.1
2010-Feb-04 Thu 1.78 1.78 ### 1.77 89,082 79,282 ### ### ###
2010-Feb-03 Wed 1.8 1.8 ### 1.78 27.7 27.7 0.1
2010-Feb-02 Tue 1.81 1.81 1.76 1.79 ### ### 0.1
2010-Feb-01 Mon 1.83 1.83 ### 1.81 49.5 49.5 ###
2010-Jan-29 Fri 1.82 1.83 1.8 1.82 85,640 ### 80.2 80.2 ###
2010-Jan-28 Thu 1.82 1.84 ### 1.84 104,752 96,371 77.9 77.9 ###
2010-Jan-27 Wed ### ### ### 1.82 ### ### ###
2010-Jan-25 Mon 1.8 1.84 1.8 ### ### ### 0.0
2010-Jan-22 Fri 1.82 1.82 1.8 ### 30.5 30.5 0.0
2010-Jan-21 Thu 1.855 1.855 ### 1.83 31.2 31.2 ###
2010-Jan-20 Wed 1.855 1.855 1.845 1.85 40.2 40.2 0.1
2010-Jan-19 Tue 1.845 1.86 1.84 1.855 ### ### 0.1
2010-Jan-18 Mon 1.825 1.845 ### 1.845 ### ### ###
2010-Jan-15 Fri 1.825 1.83 1.8 1.83 ### ### ###
2010-Jan-14 Thu ### ### ### 1.825 181,146 0 78.0 78.0 ###
2010-Jan-13 Wed 1.8 ### 1.79 ### 80,289 71,858 ### ### 0.0
2010-Jan-12 Tue ### ### 1.785 1.8 69,128 ### ### ### 0.1
2010-Jan-11 Mon 1.78 ### 1.78 ### 79.3 79.3 0.0
2010-Jan-08 Fri 1.79 ### 1.79 1.79 156,458 140,029 ### ### 0.1
2010-Jan-07 Thu ### ### 1.79 ### 99,559 ### ### ### 0.0
2010-Jan-06 Wed 1.81 1.82 1.76 ### 114,840 ### 67.0 67.0 0.0
2010-Jan-05 Tue ### 1.83 ### 1.81 82.6 82.6 ###
2010-Jan-04 Mon 1.76 1.775 1.75 1.775 72.0 72.0 ###
2009-Dec-31 Thu 1.745 1.76 1.74 1.75 ### ### 0.1
2009-Dec-30 Wed 1.72 1.745 1.72 1.725 73.4 73.4 ###
2009-Dec-29 Tue 1.72 ### ### ### 203,548 0 67.2 67.2 0.0
2009-Dec-24 Thu 1.71 1.73 1.71 ### 86,322 148,473 ### ### 0.0
2009-Dec-23 Wed 1.72 1.73 1.71 1.72 62.4 62.4 0.1
2009-Dec-22 Tue ### 1.73 ### 1.73 100,289 86,749 88.5 88.5 ###
2009-Dec-21 Mon ### ### ### ### 72.9 72.9 0.0
2009-Dec-18 Fri 1.675 1.675 ### ### ### ### 0.0
2009-Dec-17 Thu ### 1.675 ### ### 121,525 101,777 ### ### 0.0
2009-Dec-16 Wed ### ### 1.655 ### 83,174 68,826 ### ### 0.0
2009-Dec-15 Tue ### 1.675 ### 1.675 ### ### ###
2009-Dec-14 Mon ### ### 1.655 ### 136,027 ### ### ### 0.0
2009-Dec-11 Fri 1.675 ### ### ### 274,084 0 30.5 30.5 0.0
2009-Dec-10 Thu ### ### ### 1.675 212,780 0 39.0 39.0 ###
2009-Dec-09 Wed 1.7 1.71 ### ### 34.3 34.3 0.0
2009-Dec-08 Tue ### 1.725 1.71 1.725 ### ### ###
2009-Dec-07 Mon 1.72 1.72 ### 1.71 82,546 70,989 43.6 43.6 0.1
2009-Dec-04 Fri 1.74 1.745 ### 1.72 94,981 82,870 28.5 28.5 0.1
2009-Dec-03 Thu 1.75 ### ### 1.745 139,950 0 ### ### 0.1
2009-Dec-02 Wed 1.77 1.77 1.75 1.75 89,482 157,488 27.0 27.0 0.1
2009-Dec-01 Tue 1.755 1.77 1.755 1.77 62,478 ### 76.0 76.0 ###
2009-Nov-30 Mon 1.77 1.77 1.755 1.755 ### ### 0.1
2009-Nov-27 Fri 1.78 1.78 1.755 1.77 46.0 46.0 ###
2009-Nov-26 Thu ### ### 1.775 1.775 31.8 31.8 ###
2009-Nov-25 Wed 1.79 1.8 1.78 ### ### ### 0.0
2009-Nov-24 Tue 1.775 1.79 1.775 1.79 82.3 82.3 0.1
2009-Nov-23 Mon 1.78 1.78 1.77 1.775 ### ### ###
2009-Nov-20 Fri 1.78 1.78 1.76 1.77 32.8 32.8 ###
2009-Nov-19 Thu 1.79 1.8 1.76 1.77 137,272 244,344 28.1 28.1 ###
2009-Nov-18 Wed 1.78 1.8 1.77 1.78 133,477 238,256 ### ### 0.1
2009-Nov-17 Tue 1.775 1.785 1.76 1.76 151,074 267,778 42.4 42.4 0.1
2009-Nov-16 Mon 1.75 1.785 1.745 ### 262,280 462,924 71.8 71.8 0.0
2009-Nov-13 Fri ### 1.75 ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### 1.75 ### ### 74.2 74.2 0.0
2009-Nov-11 Wed 1.73 1.75 1.73 1.75 77.0 77.0 0.1
2009-Nov-10 Tue 1.75 1.75 1.71 1.72 ### ### 0.1
2009-Nov-09 Mon 1.73 ### 1.71 ### ### ### 0.0
2009-Nov-06 Fri 1.725 1.76 ### 1.72 545,024 479,621 ### ### 0.1
2009-Nov-05 Thu 1.725 1.755 1.72 1.74 305,949 531,586 80.6 80.6 0.1
2009-Nov-04 Wed ### 1.725 ### ### 33.9 33.9 0.0
2009-Nov-03 Tue 1.71 1.74 1.71 1.72 76.5 76.5 0.1
2009-Nov-02 Mon 1.745 1.745 1.7 1.71 239,043 411,751 ### ### 0.1
2009-Oct-30 Fri 1.78 1.78 1.755 ### 85,941 ### ### ### 0.0
2009-Oct-29 Thu 1.785 1.785 1.74 ### 226,944 399,988 ### ### 0.0
2009-Oct-28 Wed 1.8 ### 1.79 1.79 45.1 45.1 0.1
2009-Oct-27 Tue 1.83 1.845 1.78 ### ### ### 0.0
2009-Oct-26 Mon 1.84 1.855 ### 1.845 ### ### ###
2009-Oct-23 Fri 1.86 1.88 1.825 1.83 215,389 ### ### ### ###
2009-Oct-22 Thu 1.84 1.85 1.825 1.85 73.3 73.3 0.1
2009-Oct-21 Wed 1.81 1.84 1.8 1.84 228,876 416,554 78.7 78.7 ###
2009-Oct-20 Tue 1.78 ### 1.78 1.78 230,850 205,456 ### ### 0.1
2009-Oct-19 Mon ### 1.825 1.78 1.78 302,828 545,847 ### ### 0.1
2009-Oct-16 Fri ### ### ### 1.82 644,472 0 9.9 9.9 ###
2009-Oct-15 Thu ### ### 1.855 1.88 75.3 75.3 0.1
2009-Oct-14 Wed ### 1.84 1.81 1.84 173,226 ### ### ### ###
2009-Oct-13 Tue 1.755 1.81 1.755 1.81 ### ### ###
2009-Oct-12 Mon 1.755 1.77 1.745 1.755 ### ### 0.1
2009-Oct-09 Fri 1.78 1.78 1.75 1.75 24.8 24.8 0.1
2009-Oct-07 Wed 1.73 1.75 ### ### 2,381,524 ### ### ### 0.0
2009-Oct-06 Tue 1.725 1.75 ### ### ### ### 0.0
2009-Oct-05 Mon ### 1.725 ### 1.71 118,155 ### 77.1 77.1 0.1
2009-Oct-02 Fri 1.72 1.72 1.685 ### 26.8 26.8 0.0
2009-Oct-01 Thu 1.74 1.74 1.72 1.725 ### ### ###
2009-Sep-30 Wed 1.74 1.745 1.73 1.74 200,679 348,679 68.2 68.2 0.1
2009-Sep-29 Tue ### 1.75 1.72 1.72 132,425 229,757 31.8 31.8 0.1
2009-Sep-28 Mon 1.73 1.745 1.725 1.73 79,677 ### ### ### ###
2009-Sep-25 Fri 1.73 1.73 1.72 1.72 171,083 ### 33.1 33.1 0.1
2009-Sep-24 Thu 1.72 1.73 1.72 1.725 107,150 ### ### ### ###
2009-Sep-23 Wed 1.74 1.75 1.725 1.725 27.6 27.6 ###
2009-Sep-22 Tue 1.74 1.74 1.72 1.74 188,023 325,279 ### ### 0.1
2009-Sep-21 Mon 1.76 1.76 1.74 1.74 331,084 ### ### ### 0.1
2009-Sep-18 Fri 1.75 1.75 ### 1.74 285,971 250,224 ### ### 0.1
2009-Sep-17 Thu 1.76 ### 1.74 1.75 384,847 ### 30.3 30.3 0.1
2009-Sep-16 Wed 1.77 1.78 1.72 1.74 214,678 375,686 17.9 17.9 0.1
2009-Sep-15 Tue 1.77 1.78 1.74 ### 37.9 37.9 0.0
2009-Sep-14 Mon 1.75 1.78 1.745 1.77 197,846 ### ### ### ###
2009-Sep-11 Fri 1.78 1.785 ### 1.785 264,073 235,685 67.2 67.2 0.1
2009-Sep-10 Thu 1.75 1.77 1.745 1.76 272,620 479,129 ### ### 0.1
2009-Sep-09 Wed 1.76 1.76 ### ### 27.9 27.9 0.0
2009-Sep-08 Tue 1.73 1.76 1.73 ### 62.4 62.4 0.0
2009-Sep-07 Mon 1.78 1.78 1.73 1.73 17.0 17.0 ###
2009-Sep-04 Fri ### 1.78 1.755 ### 68.7 68.7 0.0
2009-Sep-03 Thu 1.7 1.76 ### 1.75 ### ### 0.1
2009-Sep-02 Wed ### 1.71 ### ### 432,356 ### ### ### 0.0
2009-Sep-01 Tue 1.725 1.73 ### ### 1,164,058 ### ### ### 0.0
2009-Aug-31 Mon 1.78 1.785 ### ### 12.2 12.2 0.0
2009-Aug-28 Fri 1.75 1.78 1.74 1.75 ### ### 0.1
2009-Aug-27 Thu 1.77 1.77 1.72 1.73 1,408,345 ### 21.3 21.3 ###
2009-Aug-26 Wed ### ### 1.745 1.75 4,067,342 3,548,755 ### ### 0.1
2009-Aug-25 Tue ### ### 1.875 ### 5.0 5.0 0.0
2009-Aug-24 Mon ### ### ### ### 406,983 0 ### ### 0.0
2009-Aug-21 Fri ### ### 2 ### 575,859 575,859 42.8 42.8 0.0
2009-Aug-20 Thu ### 2 ### 2 382,555 382,555 ### ### 0.1
2009-Aug-19 Wed 1.955 ### ### 1.975 295,672 0 75.2 75.2 ###
2009-Aug-18 Tue ### ### ### ### ### ### 0.0
2009-Aug-17 Mon 2 ### ### ### 31.7 31.7 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu 1.82 ### 1.82 ### 484,641 441,023 84.7 84.7 0.0
2009-Aug-12 Wed 1.8 1.81 1.8 1.8 67.4 67.4 0.1
2009-Aug-11 Tue 1.79 1.8 1.79 1.8 370,845 ### 68.6 68.6 0.1
2009-Aug-10 Mon ### 1.8 1.785 1.79 1,316,773 ### ### ### 0.1
2009-Aug-07 Fri 1.8 1.8 1.79 1.8 ### ### 0.1
2009-Aug-06 Thu 1.79 1.81 1.79 1.79 ### ### 0.1
2009-Aug-05 Wed 1.82 1.82 1.785 1.8 283,282 ### ### ### 0.1
2009-Aug-04 Tue 1.855 ### ### ### ### ### 0.0
2009-Aug-03 Mon 1.82 1.85 ### 1.845 ### ### ###
2009-Jul-31 Fri 1.845 1.845 ### 1.8 ### ### 0.1
2009-Jul-30 Thu ### 1.85 1.8 1.82 ### ### ###
2009-Jul-29 Wed 1.81 1.845 1.8 1.81 ### ### ###
2009-Jul-28 Tue ### 1.84 1.8 1.8 25.2 25.2 0.1
2009-Jul-27 Mon ### 1.83 ### ### 70,352 64,372 ### ### 0.0
2009-Jul-24 Fri 1.81 ### ### ### 32.2 32.2 0.0
2009-Jul-23 Thu ### 1.825 ### 1.8 ### ### 0.1
2009-Jul-22 Wed 1.83 ### ### ### 28.5 28.5 0.0
2009-Jul-21 Tue 1.84 1.85 ### 1.81 760,229 ### 22.6 22.6 ###
2009-Jul-20 Mon 1.83 1.85 1.825 1.83 ### ### ###
2009-Jul-17 Fri 1.855 1.855 1.83 1.83 ### ### ###
2009-Jul-16 Thu 1.87 1.87 1.845 1.86 30.8 30.8 0.1
2009-Jul-15 Wed 1.88 1.89 1.86 ### 470,474 ### 21.1 21.1 0.0
2009-Jul-14 Tue 1.89 1.89 1.87 1.89 64.7 64.7 ###
2009-Jul-13 Mon 1.89 1.925 1.855 1.885 ### ### 0.1
2009-Jul-10 Fri ### ### 1.885 1.89 203,655 191,944 ### ### ###
2009-Jul-09 Thu ### ### ### ### 78,188 0 17.7 17.7 0.0
2009-Jul-08 Wed ### ### ### 1.925 27,373 0 ### ### 0.1
2009-Jul-07 Tue ### ### ### ### 12,254 0 77.9 77.9 0.0
2009-Jul-06 Mon 1.925 ### 1.925 ### 78.3 78.3 0.0
2009-Jul-03 Fri ### ### ### ### 23.9 23.9 0.0
2009-Jul-02 Thu ### ### ### ### 29.3 29.3 0.0
2009-Jul-01 Wed ### ### ### ### 27.5 27.5 0.0
2009-Jun-30 Tue ### ### ### ### 364,856 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### ### ### 0.0
2009-Jun-26 Fri ### ### ### ### 417,888 0 28.6 28.6 0.0
2009-Jun-25 Thu 1.945 ### 1.925 ### 68.2 68.2 0.0
2009-Jun-24 Wed ### ### ### ### 74.3 74.3 0.0
2009-Jun-23 Tue 1.945 ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 2,356,982 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 177,145 0 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 123,255 0 ### ### 0.0
2009-Jun-16 Tue ### 2.2 ### ### ### ### 0.0
2009-Jun-15 Mon 2.24 2.25 2.21 2.23 38.7 38.7 ###
2009-Jun-12 Fri 2.26 ### 2.2 2.25 31.4 31.4 ###
2009-Jun-11 Thu 2.25 2.27 ### 2.25 70,059 ### ### ### ###
2009-Jun-10 Wed ### 2.25 ### 2.25 ### ### ###
2009-Jun-09 Tue 2.24 2.24 ### ### ### ### 0.0
2009-Jun-05 Fri 2.27 2.29 2.2 2.27 69.9 69.9 0.2
2009-Jun-04 Thu 2.2 2.29 2.2 2.29 90.2 90.2 ###
2009-Jun-03 Wed 2.2 2.24 ### 2.2 61.7 61.7 0.2
2009-Jun-02 Tue ### 2.22 ### ### 127,222 ### 66.2 66.2 0.0
2009-Jun-01 Mon 2.2 2.2 ### ### 84,176 ### 21.6 21.6 0.0
2009-May-29 Fri ### 2.29 ### 2.22 85.0 85.0 0.2
2009-May-28 Thu ### ### ### ### ### ### 0.0
2009-May-27 Wed ### ### ### ### 75,283 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 91,124 0 ### ### 0.0
2009-May-22 Fri ### ### ### ### 97,375 0 ### ### 0.0
2009-May-21 Thu ### ### ### ### 674,289 0 32.7 32.7 0.0
2009-May-20 Wed ### ### ### ### 63,250 0 ### ### 0.0
2009-May-19 Tue ### 2.25 ### ### ### ### 0.0
2009-May-18 Mon ### ### ### ### 517,558 0 41.1 41.1 0.0
2009-May-15 Fri ### ### ### ### 20,245 0 70.1 70.1 0.0
2009-May-14 Thu ### ### ### ### 70,128 0 ### ### 0.0
2009-May-13 Wed ### ### ### ### 342,145 0 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 1,215,589 0 ### ### 0.0
2009-May-11 Mon ### 2.2 ### ### 29.9 29.9 0.0
2009-May-08 Fri ### ### ### ### 216,329 0 85.6 85.6 0.0
2009-May-07 Thu 1.87 ### 1.78 1.85 24.1 24.1 0.1
2009-May-06 Wed ### ### 1.785 1.785 11.8 11.8 0.1
2009-May-05 Tue 1.87 1.885 1.84 1.845 26.6 26.6 ###
2009-May-04 Mon 1.84 ### 1.8 ### 18.4 18.4 0.0
2009-May-01 Fri 1.75 1.77 1.74 1.755 123,857 ### ### ### 0.1
2009-Apr-30 Thu 1.78 1.78 1.745 1.77 70,689 124,589 ### ### ###
2009-Apr-29 Wed 1.75 1.775 1.725 ### 13,686 23,950 ### ### 0.0
2009-Apr-28 Tue 1.74 1.78 1.71 1.73 30.8 30.8 ###
2009-Apr-27 Mon 1.76 1.78 1.71 1.71 104,148 ### ### ### 0.1
2009-Apr-24 Fri 1.77 1.79 1.76 1.76 ### ### 0.1
2009-Apr-23 Thu 1.78 1.825 1.77 1.77 28.5 28.5 ###
2009-Apr-22 Wed 1.78 1.83 1.76 1.8 77.4 77.4 0.1
2009-Apr-21 Tue 1.75 1.76 1.75 1.76 ### ### 0.1
2009-Apr-20 Mon 1.775 ### 1.745 ### 104,920 91,542 ### ### 0.0
2009-Apr-17 Fri 1.75 1.775 1.73 1.75 69.5 69.5 0.1
2009-Apr-16 Thu ### 1.75 ### 1.75 212,859 186,251 ### ### 0.1
2009-Apr-15 Wed 1.74 1.74 1.675 1.675 11.0 11.0 ###
2009-Apr-14 Tue 1.71 1.71 ### ### 27.3 27.3 0.0
2009-Apr-09 Thu 1.745 1.75 1.7 1.7 13.2 13.2 ###
2009-Apr-08 Wed 1.685 1.72 ### 1.7 82.9 82.9 ###
2009-Apr-07 Tue 1.7 1.7 ### 1.685 ### ### ###
2009-Apr-06 Mon 1.76 1.76 1.7 1.7 336,545 582,222 ### ### ###
2009-Apr-03 Fri ### ### 1.755 1.76 347,126 ### ### ### 0.1
2009-Apr-02 Thu 1.74 ### 1.74 1.755 ### ### 0.1
2009-Apr-01 Wed 1.785 ### 1.74 1.78 32.4 32.4 0.1
2009-Mar-31 Tue 1.8 1.8 1.78 1.78 ### ### 0.1
2009-Mar-30 Mon 1.8 1.86 ### 1.8 195,647 181,951 ### ### 0.1
2009-Mar-27 Fri 1.81 1.87 1.77 1.8 ### ### 0.1
2009-Mar-26 Thu 1.8 1.81 1.75 1.81 ### ### ###
2009-Mar-25 Wed 1.8 1.81 1.7 ### 180,084 316,047 ### ### 0.0
2009-Mar-24 Tue 1.85 1.85 ### ### ### ### 0.0
2009-Mar-23 Mon 1.785 1.82 1.74 1.82 72.3 72.3 ###
2009-Mar-20 Fri ### ### ### ### 91.5 91.5 0.0
2009-Mar-19 Thu 1.73 1.73 1.685 1.7 ### ### ###
2009-Mar-18 Wed 1.75 1.75 ### 1.71 22.3 22.3 0.1
2009-Mar-17 Tue 1.83 1.83 1.72 ### ### ### 0.0
2009-Mar-16 Mon 1.85 1.855 1.81 1.83 21.2 21.2 ###
2009-Mar-13 Fri 1.89 1.89 1.85 1.87 115,886 ### ### ### ###
2009-Mar-12 Thu ### ### 1.89 1.89 42,784 ### 29.8 29.8 ###
2009-Mar-11 Wed ### ### 1.83 ### ### ### 0.0
2009-Mar-10 Tue ### ### 1.81 1.89 75,253 ### 20.4 20.4 ###
2009-Mar-09 Mon 1.945 ### 1.89 ### 75.9 75.9 0.0
2009-Mar-06 Fri ### ### 1.87 1.87 8,047 7,523 ### ### ###
2009-Mar-05 Thu ### ### 1.87 ### 312,725 ### ### ### 0.0
2009-Mar-04 Wed ### ### ### ### 84.2 84.2 0.0
2009-Mar-03 Tue ### 2 ### ### 85.8 85.8 0.0
2009-Mar-02 Mon 2 2 ### ### 24,051 24,051 20.7 20.7 0.0
2009-Feb-27 Fri 2 ### ### 2 20,658 0 67.4 67.4 0.1
2009-Feb-26 Thu 2 ### ### 2 ### ### 0.1
2009-Feb-25 Wed 2 ### ### ### 23.5 23.5 0.0
2009-Feb-24 Tue 1.975 ### 1.87 ### 154,571 144,523 34.8 34.8 0.0
2009-Feb-23 Mon ### ### 1.975 1.975 28.2 28.2 ###
2009-Feb-20 Fri ### ### ### ### 30,523 0 35.6 35.6 0.0
2009-Feb-19 Thu ### ### ### 2 ### ### 0.1
2009-Feb-18 Wed 2 ### 1.975 ### 339,657 ### 74.1 74.1 0.0
2009-Feb-17 Tue 2 ### ### ### 206,858 0 ### ### 0.0
2009-Feb-16 Mon ### ### ### 2 55,621 0 ### ### 0.1
2009-Feb-13 Fri 1.955 ### 1.955 ### ### ### 0.0
2009-Feb-12 Thu ### ### ### 2 20,173 0 79.5 79.5 0.1
2009-Feb-11 Wed 1.955 ### 1.945 ### 49,524 ### ### ### 0.0
2009-Feb-10 Tue 1.985 ### 1.985 ### 54,041 ### ### ### 0.0
2009-Feb-09 Mon ### 1.985 ### ### 35,985 ### ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 13,653 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 35,646 0 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 75,170 0 24.2 24.2 0.0
2009-Feb-02 Mon ### ### ### 1.985 13,827 0 28.4 28.4 ###
2009-Jan-30 Fri ### ### ### ### ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 252,928 0 ### ### 0.0
2009-Jan-28 Wed ### ### 2 ### 327,252 327,252 70.9 70.9 0.0
2009-Jan-27 Tue ### ### 2 ### 76.7 76.7 0.0
2009-Jan-23 Fri ### ### ### ### 40,655 0 94.0 94.0 0.0
2009-Jan-22 Thu ### ### ### ### ### ### 0.0
2009-Jan-21 Wed 2 ### 2 ### ### ### 0.0
2009-Jan-20 Tue ### ### 2 ### 83.8 83.8 0.0
2009-Jan-19 Mon 2 ### ### ### 87.2 87.2 0.0
2009-Jan-16 Fri ### ### 2 ### 3,655 3,655 72.2 72.2 0.0
2009-Jan-15 Thu 2 ### ### ### 89.8 89.8 0.0
2009-Jan-14 Wed ### ### 2 ### 46,944 46,944 70.0 70.0 0.0
2009-Jan-13 Tue ### ### ### ### 83.5 83.5 0.0
2009-Jan-12 Mon ### ### ### ### 33,079 0 ### ### 0.0
2009-Jan-09 Fri ### ### ### 1.985 8.0 8.0 ###
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### 216,586 0 ### ### 0.0
2009-Jan-06 Tue 2 ### ### ### 132,552 0 18.6 18.6 0.0
2009-Jan-05 Mon 2 2 ### 2 ### ### 0.1
2009-Jan-02 Fri ### ### ### ### ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 30,524 0 81.1 81.1 0.0
2008-Dec-30 Tue 2 2 ### ### 2,741 2,741 19.4 19.4 0.0
2008-Dec-29 Mon 1.88 ### 1.88 ### ### ### 0.0
2008-Dec-24 Wed 1.85 ### 1.85 1.88 10,574 9,780 ### ### 0.1
2008-Dec-23 Tue 2 ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### 2 38.6 38.6 0.1
2008-Dec-19 Fri ### ### 1.955 2 26,851 26,246 ### ### 0.1
2008-Dec-18 Thu ### ### ### 1.925 38,921 0 ### ### 0.1
2008-Dec-17 Wed 1.8 ### 1.8 ### 18,654 16,788 95.1 95.1 0.0
2008-Dec-16 Tue 1.85 1.855 1.78 1.83 1,156,523 2,101,980 ### ### ###
2008-Dec-15 Mon 1.785 1.845 1.72 1.83 77.7 77.7 ###
2008-Dec-12 Fri ### 1.775 1.7 1.76 32,921 ### 85.0 85.0 0.1
2008-Dec-11 Thu 1.725 1.78 1.7 1.7 22,570 39,271 ### ### ###
2008-Dec-10 Wed 1.73 1.785 1.725 1.725 63,355 111,188 25.5 25.5 ###
2008-Dec-09 Tue 1.76 1.78 1.72 1.78 146,288 ### 79.6 79.6 0.1
2008-Dec-08 Mon 1.745 1.77 1.71 ### 73.6 73.6 0.0
2008-Dec-05 Fri 1.745 1.75 1.72 1.75 76.3 76.3 0.1
2008-Dec-04 Thu 1.78 1.78 1.72 1.75 35.2 35.2 0.1
2008-Dec-03 Wed 1.785 1.785 1.72 1.78 39.6 39.6 0.1
2008-Dec-02 Tue 1.72 1.76 1.72 1.76 11,940 20,775 83.3 83.3 0.1
2008-Dec-01 Mon ### ### ### 1.77 53,226 0 24.7 24.7 ###
2008-Nov-28 Fri 1.8 ### ### 1.8 66.2 66.2 0.1
2008-Nov-27 Thu 1.8 ### 1.775 1.78 ### ### 0.1
2008-Nov-26 Wed 1.845 1.845 ### 1.83 38.9 38.9 ###
2008-Nov-25 Tue 1.79 1.87 1.79 1.845 81.7 81.7 ###
2008-Nov-24 Mon 1.76 1.82 1.745 1.78 79,059 140,922 79.5 79.5 0.1
2008-Nov-21 Fri 1.7 1.75 ### 1.74 73.7 73.7 0.1
2008-Nov-20 Thu ### 1.72 ### 1.7 82.7 82.7 ###
2008-Nov-19 Wed 1.7 1.7 ### 1.685 402,722 ### 46.5 46.5 ###
2008-Nov-18 Tue 1.72 1.72 ### ### 70,258 60,421 47.8 47.8 0.0
2008-Nov-17 Mon 1.725 1.725 1.71 ### ### ### 0.0
2008-Nov-14 Fri 1.79 1.79 ### 1.72 ### ### 0.1
2008-Nov-13 Thu 1.72 1.725 1.7 1.7 105,540 ### 42.6 42.6 ###
2008-Nov-12 Wed 1.78 1.78 1.74 1.745 ### ### 0.1
2008-Nov-11 Tue 1.79 1.79 1.79 1.79 0 0.1
2008-Nov-10 Mon 1.78 1.8 ### 1.79 276,449 ### 80.7 80.7 0.1
2008-Nov-07 Fri 1.785 1.82 1.775 1.8 ### ### 0.1
2008-Nov-06 Thu ### 1.76 ### 1.75 94.0 94.0 0.1
2008-Nov-05 Wed 1.76 1.76 1.7 1.73 294,625 ### ### ### ###
2008-Nov-04 Tue 1.79 1.79 1.74 1.745 ### ### 0.1
2008-Nov-03 Mon 1.785 1.785 1.75 1.785 58.8 58.8 0.1
2008-Oct-31 Fri 1.74 1.755 1.72 1.75 ### ### 0.1
2008-Oct-30 Thu 1.74 1.75 1.71 ### ### ### 0.0
2008-Oct-29 Wed 1.745 1.745 ### 1.71 342,387 ### 37.8 37.8 0.1
2008-Oct-28 Tue ### ### ### ### 78.3 78.3 0.0
2008-Oct-27 Mon 1.645 1.645 1.55 ### 46.6 46.6 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu 1.7 1.7 ### ### ### ### 0.0
2008-Oct-22 Wed 1.85 1.85 ### ### 25.6 25.6 0.0
2008-Oct-21 Tue ### ### 1.845 1.85 141,153 ### ### ### 0.1
2008-Oct-20 Mon ### ### 1.86 1.88 26.9 26.9 0.1
2008-Oct-17 Fri 2 2 ### ### 61,656 61,656 ### ### 0.0
2008-Oct-16 Thu ### ### ### 2 89.0 89.0 0.1
2008-Oct-15 Wed ### ### 2 ### 29.5 29.5 0.0
2008-Oct-14 Tue ### ### ### ### 30.0 30.0 0.0
2008-Oct-13 Mon 2 ### ### ### 125,227 0 63.8 63.8 0.0
2008-Oct-10 Fri ### ### ### 2 186,724 0 51.9 51.9 0.1
2008-Oct-09 Thu ### ### ### ### 211,421 0 ### ### 0.0
2008-Oct-08 Wed 2.2 2.2 ### ### 405,753 446,328 40.1 40.1 0.0
2008-Oct-07 Tue 2.23 2.25 ### 2.25 ### ### ###
2008-Oct-06 Mon ### ### ### 2.28 ### ### 0.2
2008-Oct-03 Fri 2.29 ### 2.23 ### 72.3 72.3 0.0
2008-Oct-02 Thu ### ### 2.24 ### 17,686 ### 78.4 78.4 0.0
2008-Oct-01 Wed 2.27 ### 2.26 2.29 59,149 ### ### ### ###
2008-Sep-30 Tue 2.21 2.47 ### 2.24 ### ### ###
2008-Sep-29 Mon 2.21 2.29 2.2 2.23 70,148 157,482 85.6 85.6 ###
2008-Sep-26 Fri 2.28 2.28 2.21 2.23 ### ### ###
2008-Sep-25 Thu ### ### 2.26 2.26 ### ### ###
2008-Sep-24 Wed ### ### 2.26 2.26 148,721 168,054 9.2 9.2 ###
2008-Sep-23 Tue 2.4 2.4 2.24 ### 30.8 30.8 0.0
2008-Sep-22 Mon ### ### ### ### 134,387 0 85.5 85.5 0.0
2008-Sep-19 Fri 2.25 ### 2.25 ### 364,288 409,824 ### ### 0.0
2008-Sep-18 Thu 2.2 ### ### ### 88.4 88.4 0.0
2008-Sep-17 Wed 2.2 2.4 ### 2.29 177,847 ### ### ### ###
2008-Sep-16 Tue 2.28 ### ### ### 12.9 12.9 0.0
2008-Sep-15 Mon ### ### ### ### 151,548 0 37.1 37.1 0.0
2008-Sep-12 Fri ### 2.48 ### 2.4 72.8 72.8 ###
2008-Sep-11 Thu 2.4 2.4 ### 2.4 32,489 38,986 80.7 80.7 ###
2008-Sep-10 Wed ### 2.4 ### ### 175,620 210,744 ### ### 0.0
2008-Sep-09 Tue 2.42 2.45 2.42 2.45 251,450 612,280 ### ### 0.2
2008-Sep-08 Mon 2.45 2.45 2.4 2.43 57,750 140,043 ### ### ###
2008-Sep-05 Fri ### 2.49 ### 2.45 85.5 85.5 0.2
2008-Sep-04 Thu 2.43 2.5 ### ### 221,188 276,485 ### ### 0.0
2008-Sep-03 Wed 2.4 2.43 ### ### 36,555 ### ### ### 0.0
2008-Sep-02 Tue 2.41 2.47 ### ### ### ### 0.0
2008-Sep-01 Mon ### 2.47 ### 2.4 363,273 448,642 ### ### ###
2008-Aug-29 Fri ### 2.5 ### ### 18.5 18.5 0.0
2008-Aug-28 Thu ### 2.41 ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 160,783 0 ### ### 0.0
2008-Aug-26 Tue ### 2.4 ### 2.4 46,376 55,651 ### ### ###
2008-Aug-25 Mon 2.4 2.4 2.29 ### 10,577 ### 25.4 25.4 0.0
2008-Aug-22 Fri ### 2.41 ### ### 84,727 ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 24,326 0 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 65.1 65.1 0.0
2008-Aug-19 Tue 2.41 2.41 ### ### 23.6 23.6 0.0
2008-Aug-18 Mon 2.45 2.45 ### ### 14.9 14.9 0.0
2008-Aug-15 Fri 2.45 2.48 ### 2.45 ### ### 0.2
2008-Aug-14 Thu 2.42 2.43 2.4 2.4 40,356 97,459 26.2 26.2 ###
2008-Aug-13 Wed 2.45 2.45 ### ### 95,786 ### ### ### 0.0
2008-Aug-12 Tue 2.45 2.45 ### 2.41 27.0 27.0 0.2
2008-Aug-11 Mon 2.41 2.45 2.4 2.4 ### ### ###
2008-Aug-08 Fri 2.45 2.45 2.41 2.43 13,648 ### ### ### ###
2008-Aug-07 Thu 2.48 2.48 2.41 2.48 9,929 24,276 70.6 70.6 0.2
2008-Aug-06 Wed ### 2.45 2.27 2.4 391,020 ### 69.5 69.5 ###
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 143,480 0 ### ### 0.0
2008-Aug-01 Fri 2.26 2.4 2.26 ### 21,051 49,048 ### ### 0.0
2008-Jul-31 Thu ### 2.42 2.29 2.4 27,387 ### ### ### ###
2008-Jul-30 Wed 2.24 ### 2.23 ### 90.2 90.2 0.0
2008-Jul-29 Tue 2.28 2.28 ### 2.21 242,425 ### 19.5 19.5 0.2
2008-Jul-28 Mon ### ### 2.29 ### 78.9 78.9 0.0
2008-Jul-25 Fri 2.4 2.4 ### ### 598,259 ### 21.5 21.5 0.0
2008-Jul-24 Thu 2.44 2.45 ### 2.4 1,691,883 2,072,556 24.3 24.3 ###
2008-Jul-23 Wed 2.43 2.45 2.41 2.41 237,388 576,852 ### ### 0.2
2008-Jul-22 Tue 2.48 2.48 2.42 2.43 345,521 846,526 20.0 20.0 ###
2008-Jul-21 Mon 2.45 2.48 ### 2.43 ### ### ###
2008-Jul-18 Fri 2.52 2.52 2.45 2.48 16,524 ### 33.4 33.4 0.2
2008-Jul-17 Thu 2.52 2.58 2.47 2.5 39,448 ### 32.3 32.3 0.2
2008-Jul-16 Wed 2.46 ### 2.44 2.53 185,546 ### ### ### ###
2008-Jul-15 Tue ### 2.45 2.28 2.45 96.2 96.2 0.2
2008-Jul-14 Mon ### 2.4 ### ### 35.1 35.1 0.0
2008-Jul-11 Fri 2.46 2.46 ### ### 52,049 64,020 ### ### 0.0
2008-Jul-10 Thu 2.43 2.46 ### 2.42 75,158 92,444 ### ### 0.2
2008-Jul-09 Wed 2.46 2.47 2.44 2.47 92,929 228,140 ### ### ###
2008-Jul-08 Tue 2.58 2.58 2.47 2.47 ### ### ###
2008-Jul-07 Mon 2.5 ### 2.49 ### 92.9 92.9 0.0
2008-Jul-04 Fri 2.5 2.59 2.46 2.5 66.6 66.6 0.2
2008-Jul-03 Thu 2.54 2.54 2.45 2.49 34.8 34.8 0.2
2008-Jul-02 Wed 2.56 2.56 2.47 2.54 ### ### ###
2008-Jul-01 Tue ### ### 2.5 2.58 54,480 ### 32.4 32.4 0.2
2008-Jun-30 Mon 2.45 ### 2.45 ### 180,071 220,586 89.5 89.5 0.0
2008-Jun-27 Fri 2.51 2.59 ### 2.46 ### ### 0.2
2008-Jun-26 Thu ### ### 2.5 ### ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 69,749 0 86.8 86.8 0.0
2008-Jun-24 Tue 2.73 2.8 ### ### 28.9 28.9 0.0
2008-Jun-23 Mon 2.71 2.8 2.55 2.8 90,973 243,352 ### ### 0.2
2008-Jun-20 Fri 2.85 2.86 2.7 2.85 72.4 72.4 ###
2008-Jun-19 Thu ### ### 2.85 2.85 28.0 28.0 ###
2008-Jun-18 Wed ### ### ### ### ### ### 0.0
2008-Jun-17 Tue ### ### 2.86 ### 138,482 198,029 29.0 29.0 0.0
2008-Jun-16 Mon ### ### 2.89 ### ### ### 0.0
2008-Jun-13 Fri 2.85 ### 2.8 2.86 29,672 41,540 ### ### 0.2
2008-Jun-12 Thu 2.87 ### 2.8 2.85 43.6 43.6 ###
2008-Jun-11 Wed ### ### 2.88 ### 286,153 ### ### ### 0.0
2008-Jun-10 Tue ### 3 2.88 3 459,876 ### ### ### 0.2
2008-Jun-06 Fri ### ### ### ### 23,427 0 ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 31.5 31.5 0.0


<< 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 2024-05-14 00:13:50 thru 2024-05-14 00:13:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000