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 Sat 25-May-31 01:32:05 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

(TGZ) TERANGA GOLD CORPORATION Daily Prices Page 3...

     Prev Section TOC    Company Info for TGZ    Limits Next Section


Company Details for (TGZ) TERANGA GOLD CORPORATION

Listing Code TGZ
Listing Name TERANGA GOLD CORPORATION
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for TGZ .. Friday 8th September 2017

TGZ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.385 1 0.0
MAX 3.74 ### 99.2


Font Format Legend

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


<< Previous 1 2 3


End of day Prices (full format),

600 Days for (TGZ) TERANGA GOLD CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Nov-08 Thu 2.2 ### 2.2 2.28 279,174 ### ### ### 0.2
2012-Nov-07 Wed 2.21 ### ### ### 1,215,875 0 ### ### 0.0
2012-Nov-06 Tue ### ### ### 2.2 ### ### 0.2
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri 2.2 2.2 ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 334,356 0 ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 75.8 75.8 0.0
2012-Oct-30 Tue ### ### ### ### 76.2 76.2 0.0
2012-Oct-29 Mon ### ### ### ### 3.9 3.9 0.0
2012-Oct-26 Fri ### 2.29 ### 2.22 8,022 9,185 90.2 90.2 0.2
2012-Oct-25 Thu ### ### ### ### 19.1 19.1 0.0
2012-Oct-24 Wed 2.2 2.2 ### ### ### ### 0.0
2012-Oct-23 Tue 2.22 2.22 2.22 2.22 23,140 51,370 ### ### 0.2
2012-Oct-22 Mon 2.27 2.27 2.2 2.2 488,883 1,092,653 ### ### 0.2
2012-Oct-19 Fri 2.27 2.28 2.25 2.27 62.5 62.5 0.2
2012-Oct-18 Thu ### ### ### 2.27 101,450 0 91.1 91.1 0.2
2012-Oct-17 Wed ### 2.2 ### 2.2 85.4 85.4 0.2
2012-Oct-16 Tue ### 2.25 ### 2.25 110,587 ### ### ### ###
2012-Oct-15 Mon ### ### ### ### 73.6 73.6 0.0
2012-Oct-12 Fri 2.2 2.23 ### 2.21 116,026 ### 72.2 72.2 0.2
2012-Oct-11 Thu ### 2.21 ### ### 82,454 ### ### ### 0.0
2012-Oct-10 Wed 2.24 2.24 ### 2.2 17.2 17.2 0.2
2012-Oct-09 Tue 2.26 ### 2.26 ### 91.4 91.4 0.0
2012-Oct-08 Mon ### ### 2.27 2.29 177,188 ### ### ### ###
2012-Oct-05 Fri 2.25 ### 2.25 ### ### ### 0.0
2012-Oct-04 Thu 2.21 2.24 ### 2.24 ### ### ###
2012-Oct-03 Wed 2.2 2.22 ### 2.22 408,155 453,052 79.8 79.8 0.2
2012-Oct-02 Tue ### 2.21 ### 2.2 71.7 71.7 0.2
2012-Oct-01 Mon 2.2 2.21 ### 2.2 ### ### 0.2
2012-Sep-28 Fri ### 2.22 ### ### 89.1 89.1 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed 2.2 2.21 ### ### ### ### 0.0
2012-Sep-25 Tue 2.2 2.2 ### ### ### ### 0.0
2012-Sep-24 Mon 2.21 2.21 ### 2.2 91,341 ### 32.5 32.5 0.2
2012-Sep-21 Fri 2.21 2.25 ### 2.23 ### ### ###
2012-Sep-20 Thu 2.23 2.25 2.23 2.23 72.0 72.0 ###
2012-Sep-19 Wed 2.2 2.24 2.2 2.23 ### ### ###
2012-Sep-18 Tue 2.22 2.22 ### 2.2 22.8 22.8 0.2
2012-Sep-17 Mon 2.25 2.26 2.22 2.25 342,583 767,385 72.6 72.6 ###
2012-Sep-14 Fri 2.2 2.25 2.2 2.21 ### ### 0.2
2012-Sep-13 Thu 2.2 2.2 ### ### 47,045 51,749 ### ### 0.0
2012-Sep-12 Wed ### 2.25 ### 2.23 85.5 85.5 ###
2012-Sep-11 Tue ### ### ### ### 49,526 0 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 237,720 0 72.1 72.1 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 171,673 0 ### ### 0.0
2012-Sep-05 Wed ### ### 1.955 ### 406,576 397,428 79.8 79.8 0.0
2012-Sep-04 Tue ### ### 2 ### ### ### 0.0
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri ### ### 1.87 ### 76.0 76.0 0.0
2012-Aug-30 Thu ### 2 ### 1.985 91.8 91.8 ###
2012-Aug-29 Wed ### 1.985 ### 1.985 130,150 129,173 86.3 86.3 ###
2012-Aug-28 Tue ### ### ### ### 25,845 0 82.4 82.4 0.0
2012-Aug-27 Mon ### 2 ### ### 60,278 60,278 86.8 86.8 0.0
2012-Aug-24 Fri ### ### ### ### 109,553 0 ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 351,277 0 ### ### 0.0
2012-Aug-22 Wed ### 1.8 1.775 1.8 400,741 716,324 ### ### 0.1
2012-Aug-21 Tue ### ### ### ### ### ### 0.0
2012-Aug-20 Mon ### ### ### ### 88.5 88.5 0.0
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu 1.59 ### 1.59 1.625 ### ### ###
2012-Aug-15 Wed ### ### 1.55 ### 433,745 336,152 22.4 22.4 0.0
2012-Aug-14 Tue ### ### ### ### 83.2 83.2 0.0
2012-Aug-13 Mon 1.74 1.74 ### ### ### ### 0.0
2012-Aug-10 Fri ### 1.745 ### 1.745 ### ### 0.1
2012-Aug-09 Thu 1.72 1.72 1.685 1.685 ### ### ###
2012-Aug-08 Wed ### 1.7 ### 1.7 ### ### ###
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### 1.655 ### ### 84.5 84.5 0.0
2012-Aug-03 Fri ### ### ### ### 12,258 0 ### ### 0.0
2012-Aug-02 Thu ### ### ### ### 27,941 0 ### ### 0.0
2012-Aug-01 Wed 1.58 ### 1.5 ### 169,472 ### ### ### 0.0
2012-Jul-30 Mon ### ### ### ### 24.0 24.0 0.0
2012-Jul-27 Fri ### ### ### ### 93,824 0 ### ### 0.0
2012-Jul-26 Thu 1.52 1.575 1.52 1.555 53,676 ### ### ### ###
2012-Jul-25 Wed 1.55 1.575 1.475 ### 78,971 ### 10.1 10.1 0.0
2012-Jul-24 Tue ### 1.52 1.48 1.5 97,971 146,956 ### ### 0.1
2012-Jul-23 Mon 1.5 1.545 1.5 1.5 39,276 ### ### ### 0.1
2012-Jul-20 Fri 1.46 1.49 1.445 1.485 423,549 621,558 ### ### ###
2012-Jul-19 Thu 1.46 ### 1.45 1.47 ### ### ###
2012-Jul-18 Wed 1.5 ### 1.475 ### 90.7 90.7 0.0
2012-Jul-17 Tue 1.54 ### 1.5 1.53 ### ### ###
2012-Jul-13 Fri ### 1.52 1.49 1.52 115,750 ### ### ### 0.1
2012-Jul-12 Thu 1.58 1.585 1.5 1.5 7.3 7.3 0.1
2012-Jul-11 Wed 1.5 1.54 ### 1.53 ### ### ###
2012-Jul-10 Tue 1.57 1.57 1.5 1.5 50,628 ### 9.7 9.7 0.1
2012-Jul-09 Mon 1.555 1.57 1.5 1.545 ### ### ###
2012-Jul-06 Fri 1.58 ### 1.57 ### ### ### 0.0
2012-Jul-05 Thu 1.72 1.72 ### ### 31,880 ### 6.6 6.6 0.0
2012-Jul-04 Wed 1.55 ### 1.55 ### 530,778 411,352 94.0 94.0 0.0
2012-Jul-03 Tue ### ### 1.525 1.55 ### ### ###
2012-Jul-02 Mon ### ### 1.55 ### 29.7 29.7 0.0
2012-Jun-29 Fri 1.51 ### 1.49 1.51 124,286 ### ### ### 0.1
2012-Jun-28 Thu 1.55 1.57 1.55 1.57 111,726 ### 81.4 81.4 0.1
2012-Jun-27 Wed 1.55 1.59 1.49 1.55 119,058 183,349 ### ### ###
2012-Jun-26 Tue ### 1.7 1.59 1.59 529,824 ### ### ### ###
2012-Jun-25 Mon ### ### ### ### 87.8 87.8 0.0
2012-Jun-22 Fri ### 1.745 1.57 1.74 1,046,528 1,734,620 ### ### 0.1
2012-Jun-21 Thu ### 1.84 1.77 1.8 31.3 31.3 0.1
2012-Jun-20 Wed 1.86 1.88 1.84 1.86 298,642 555,474 76.4 76.4 0.1
2012-Jun-19 Tue 1.83 1.89 1.82 1.88 ### ### 0.1
2012-Jun-18 Mon 1.8 ### 1.725 ### 386,342 ### 92.8 92.8 0.0
2012-Jun-15 Fri 1.85 1.985 1.85 1.985 72,825 139,641 95.6 95.6 ###
2012-Jun-14 Thu ### ### 1.845 1.85 10.4 10.4 0.1
2012-Jun-13 Wed ### ### ### ### 9.6 9.6 0.0
2012-Jun-12 Tue ### ### ### ### 16.8 16.8 0.0
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### ### ### 97,126 0 76.0 76.0 0.0
2012-Jun-06 Wed ### ### ### ### ### ### 0.0
2012-Jun-05 Tue ### ### ### ### 47,853 0 67.5 67.5 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 2 2 1.985 2 144,845 ### 77.7 77.7 0.1
2012-May-31 Thu 2 ### ### 2 63.0 63.0 0.1
2012-May-30 Wed 2 2 ### 2 71.0 71.0 0.1
2012-May-29 Tue 2 ### 2 2 23,144 23,144 60.7 60.7 0.1
2012-May-28 Mon ### 2.2 ### ### 640,843 704,927 83.2 83.2 0.0
2012-May-25 Fri 1.855 ### 1.855 ### ### ### 0.0
2012-May-24 Thu ### ### ### 1.86 361,653 0 85.0 85.0 0.1
2012-May-23 Wed 1.825 1.875 ### 1.83 157,748 147,888 ### ### ###
2012-May-22 Tue ### 1.945 1.85 1.945 ### ### 0.1
2012-May-21 Mon 1.84 ### 1.84 ### 46,859 ### 90.7 90.7 0.0
2012-May-18 Fri 1.85 ### ### 1.85 81.0 81.0 0.1
2012-May-17 Thu 1.82 ### 1.82 1.885 125,971 ### 88.2 88.2 0.1
2012-May-16 Wed 1.81 ### 1.81 ### 61,156 55,346 ### ### 0.0
2012-May-15 Tue ### ### 1.83 1.88 256,923 235,084 ### ### 0.1
2012-May-14 Mon 2 ### ### ### 594,684 0 ### ### 0.0
2012-May-11 Fri ### ### ### ### 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### 153,279 0 ### ### 0.0
2012-May-09 Wed ### ### ### ### 172,443 0 ### ### 0.0
2012-May-08 Tue 1.86 ### 1.86 ### 65,682 61,084 97.2 97.2 0.0
2012-May-07 Mon ### 2.24 2 ### 62,786 ### 19.2 19.2 0.0
2012-May-04 Fri ### ### ### ### 44,721 0 22.6 22.6 0.0
2012-May-03 Thu 2.23 2.23 ### 2.2 70,325 ### ### ### 0.2
2012-May-02 Wed 2.2 2.24 ### ### 381,675 427,476 ### ### 0.0
2012-May-01 Tue ### 2.24 ### 2.22 407,984 456,942 ### ### 0.2
2012-Apr-30 Mon ### 2.21 ### 2.21 181,881 200,978 ### ### 0.2
2012-Apr-27 Fri ### ### ### ### 122,554 0 81.4 81.4 0.0
2012-Apr-26 Thu ### ### ### ### 80,544 0 ### ### 0.0
2012-Apr-24 Tue ### ### ### ### 136,147 0 8.8 8.8 0.0
2012-Apr-23 Mon 2.25 2.25 2.2 2.21 196,421 ### 21.3 21.3 0.2
2012-Apr-20 Fri ### 2.22 ### 2.22 83.0 83.0 0.2
2012-Apr-19 Thu ### 2.2 ### 2.2 85.8 85.8 0.2
2012-Apr-18 Wed ### ### ### ### ### ### 0.0
2012-Apr-17 Tue 2.24 2.24 ### 2.21 ### ### 0.2
2012-Apr-16 Mon 2.21 2.28 ### 2.25 104,645 ### ### ### ###
2012-Apr-13 Fri 2.2 2.24 2.2 2.21 45,853 ### ### ### 0.2
2012-Apr-12 Thu ### ### ### ### 122,670 0 ### ### 0.0
2012-Apr-11 Wed ### 2.2 1.985 ### 79.8 79.8 0.0
2012-Apr-10 Tue ### 2.26 ### 2.26 180,278 ### 98.8 98.8 ###
2012-Apr-05 Thu 2.25 2.27 2.2 2.25 69.9 69.9 ###
2012-Apr-04 Wed 2.27 2.28 2.27 2.27 796,026 1,810,959 ### ### 0.2
2012-Apr-03 Tue 2.27 ### 2.21 2.28 75.2 75.2 0.2
2012-Apr-02 Mon 2.2 2.29 2.2 2.26 89.9 89.9 ###
2012-Mar-30 Fri 2.2 2.24 ### ### ### ### 0.0
2012-Mar-29 Thu ### 2.23 ### 2.23 168,246 ### 87.0 87.0 ###
2012-Mar-28 Wed 2.24 2.25 2.21 2.23 130,852 ### ### ### ###
2012-Mar-27 Tue 2.23 2.26 2.22 2.24 167,326 ### 73.0 73.0 ###
2012-Mar-26 Mon 2.24 2.27 2.23 2.24 168,223 ### 71.6 71.6 ###
2012-Mar-23 Fri 2.21 2.23 2.21 2.23 ### ### ###
2012-Mar-22 Thu 2.23 2.25 2.2 2.23 69.6 69.6 ###
2012-Mar-21 Wed 2.24 2.28 2.23 2.25 168,553 380,087 73.3 73.3 ###
2012-Mar-20 Tue ### ### 2.25 2.28 27.2 27.2 0.2
2012-Mar-19 Mon ### ### ### ### 60,840 0 28.8 28.8 0.0
2012-Mar-16 Fri 2.4 2.45 ### 2.4 ### ### ###
2012-Mar-15 Thu ### 2.45 ### 2.4 143,781 ### ### ### ###
2012-Mar-14 Wed ### 2.4 ### ### 67.8 67.8 0.0
2012-Mar-13 Tue ### ### ### ### 80.6 80.6 0.0
2012-Mar-12 Mon 2.26 ### 2.26 ### 40,651 ### ### ### 0.0
2012-Mar-09 Fri ### ### ### 2.26 388,059 0 ### ### ###
2012-Mar-08 Thu 2.2 2.24 ### ### 38,180 ### 16.0 16.0 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue 2.25 2.27 ### ### 90,278 ### 17.1 17.1 0.0
2012-Mar-05 Mon ### ### ### ### 202,742 0 25.3 25.3 0.0
2012-Mar-02 Fri 2.4 2.4 ### ### 152,424 ### ### ### 0.0
2012-Mar-01 Thu 2.41 2.41 ### 2.4 328,750 396,143 ### ### ###
2012-Feb-29 Wed ### 2.46 ### 2.42 184,722 ### 74.7 74.7 0.2
2012-Feb-28 Tue 2.45 2.45 ### ### 72,823 ### ### ### 0.0
2012-Feb-27 Mon 2.46 2.46 ### ### 29,340 36,088 9.3 9.3 0.0
2012-Feb-24 Fri 2.47 2.47 2.44 2.45 19.9 19.9 0.2
2012-Feb-23 Thu 2.46 2.47 2.45 2.45 ### ### 0.2
2012-Feb-22 Wed 2.44 2.49 2.44 2.46 ### ### 0.2
2012-Feb-21 Tue 2.44 2.49 2.43 2.46 71.6 71.6 0.2
2012-Feb-20 Mon 2.47 2.48 2.42 2.45 125,580 307,671 ### ### 0.2
2012-Feb-17 Fri 2.44 2.5 2.42 2.5 74,087 182,254 84.3 84.3 0.2
2012-Feb-16 Thu 2.45 2.45 2.4 2.4 19.9 19.9 ###
2012-Feb-15 Wed 2.4 2.46 2.4 2.46 86.7 86.7 0.2
2012-Feb-14 Tue 2.4 2.45 2.4 2.4 77.2 77.2 ###
2012-Feb-13 Mon 2.4 2.4 ### ### 17.1 17.1 0.0
2012-Feb-10 Fri 2.4 2.41 2.4 2.41 75.8 75.8 0.2
2012-Feb-09 Thu 2.45 2.45 2.4 2.4 11,222 ### ### ### ###
2012-Feb-08 Wed 2.44 2.5 2.4 2.49 69,680 ### 80.7 80.7 0.2
2012-Feb-07 Tue 2.4 2.41 ### 2.4 207,924 250,548 ### ### ###
2012-Feb-06 Mon 2.45 2.45 ### 2.4 48,227 59,078 16.4 16.4 ###
2012-Feb-03 Fri ### 2.43 ### 2.43 111,028 ### 85.5 85.5 ###
2012-Feb-02 Thu ### 2.4 2.28 ### 24.1 24.1 0.0
2012-Feb-01 Wed ### 2.4 ### ### 84.5 84.5 0.0
2012-Jan-31 Tue ### ### 2.25 2.29 22,456 ### 12.7 12.7 ###
2012-Jan-30 Mon ### ### 2.27 ### 90.8 90.8 0.0
2012-Jan-27 Fri ### 2.26 ### 2.26 ### ### ###
2012-Jan-25 Wed ### ### ### ### 65,676 0 25.8 25.8 0.0
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 24.8 24.8 0.0
2012-Jan-20 Fri ### 2.2 ### ### 73.0 73.0 0.0
2012-Jan-19 Thu ### ### ### ### 133,379 0 ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 450,956 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### 16.2 16.2 0.0
2012-Jan-16 Mon ### ### ### ### ### ### 0.0
2012-Jan-13 Fri ### ### ### 2 ### ### 0.1
2012-Jan-12 Thu ### ### ### 2 1,136,885 0 7.1 7.1 0.1
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 2 2 ### 2 66.5 66.5 0.1
2012-Jan-09 Mon ### ### ### ### 80.0 80.0 0.0
2012-Jan-06 Fri ### ### ### ### 10,180 0 ### ### 0.0
2012-Jan-05 Thu ### ### ### ### 73.4 73.4 0.0
2012-Jan-04 Wed ### ### ### ### 86.9 86.9 0.0
2012-Jan-03 Tue ### ### ### 1.975 74.8 74.8 ###
2011-Dec-30 Fri ### ### ### ### 88,588 0 ### ### 0.0
2011-Dec-29 Thu 2 2 1.875 ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### 0 0.0
2011-Dec-23 Fri ### ### 1.975 ### 29,950 29,575 ### ### 0.0
2011-Dec-22 Thu 1.975 ### ### ### 24.2 24.2 0.0
2011-Dec-21 Wed ### ### ### ### 90,420 0 22.0 22.0 0.0
2011-Dec-20 Tue 1.975 1.975 ### ### ### ### 0.0
2011-Dec-19 Mon 2 ### ### ### 244,673 0 90.6 90.6 0.0
2011-Dec-16 Fri ### ### 1.975 ### 236,745 233,785 71.7 71.7 0.0
2011-Dec-15 Thu ### ### 1.845 ### 28.6 28.6 0.0
2011-Dec-14 Wed 2 ### 2 ### 82,427 82,427 82.5 82.5 0.0
2011-Dec-13 Tue 2 ### 2 ### 91,775 91,775 ### ### 0.0
2011-Dec-12 Mon ### ### ### ### 194,785 0 ### ### 0.0
2011-Dec-09 Fri ### ### 2 ### 246,348 246,348 11.3 11.3 0.0
2011-Dec-08 Thu ### 2.22 ### 2.21 ### ### 0.2
2011-Dec-07 Wed ### 2.21 ### 2.21 80.0 80.0 0.2
2011-Dec-06 Tue ### 2.23 ### 2.2 ### ### 0.2
2011-Dec-05 Mon ### ### ### ### 211,928 0 ### ### 0.0
2011-Dec-02 Fri ### ### ### ### 93.0 93.0 0.0
2011-Dec-01 Thu ### ### 2 ### 745,670 745,670 ### ### 0.0
2011-Nov-30 Wed ### ### ### ### 591,970 0 ### ### 0.0
2011-Nov-29 Tue ### ### ### ### 472,652 0 ### ### 0.0
2011-Nov-28 Mon ### ### ### ### 412,124 0 81.4 81.4 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu ### ### 2 ### 240,949 240,949 ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 32.4 32.4 0.0
2011-Nov-22 Tue ### ### ### ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri 2.21 2.24 2.2 2.24 ### ### ###
2011-Nov-17 Thu 2.24 2.28 2.24 2.25 631,474 ### 70.9 70.9 ###
2011-Nov-16 Wed 2.25 ### 2.25 2.25 99,558 ### 80.4 80.4 ###
2011-Nov-15 Tue 2.25 2.27 2.25 2.25 32,228 ### 72.4 72.4 ###
2011-Nov-14 Mon ### ### ### ### 35.6 35.6 0.0
2011-Nov-11 Fri ### ### ### 2.28 146,242 0 18.6 18.6 0.2
2011-Nov-10 Thu ### ### ### ### 7,245 0 16.6 16.6 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon ### 2.41 ### ### 66,043 79,581 22.0 22.0 0.0
2011-Nov-04 Fri ### 2.42 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 2.25 ### 858,421 965,723 ### ### 0.0
2011-Nov-02 Wed ### ### ### ### 1,034,024 0 80.2 80.2 0.0
2011-Nov-01 Tue ### ### 2 ### 242,229 242,229 78.3 78.3 0.0
2011-Oct-31 Mon ### 2 ### 2 ### ### 0.1
2011-Oct-28 Fri ### ### 1.88 ### 464,976 437,077 ### ### 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed 1.875 ### 1.86 ### ### ### 0.0
2011-Oct-25 Tue ### ### ### 1.87 56,840 0 7.9 7.9 ###
2011-Oct-24 Mon 1.985 1.985 1.86 ### 14.1 14.1 0.0
2011-Oct-21 Fri ### 1.955 ### ### 109,078 106,623 93.1 93.1 0.0
2011-Oct-20 Thu ### ### 1.87 1.87 25.6 25.6 ###
2011-Oct-19 Wed 2 2 1.85 ### 84,723 ### ### ### 0.0
2011-Oct-18 Tue ### 2 ### ### 83.3 83.3 0.0
2011-Oct-17 Mon 2 2 ### 1.955 26,971 26,971 ### ### ###
2011-Oct-14 Fri ### ### ### 1.975 209,759 0 30.2 30.2 ###
2011-Oct-13 Thu ### ### ### 2 24.6 24.6 0.1
2011-Oct-12 Wed ### ### ### ### 0 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon ### ### 1.975 ### ### ### 0.0
2011-Oct-07 Fri ### 2 ### ### 453,348 453,348 ### ### 0.0
2011-Oct-06 Thu ### ### ### 2 185,186 0 13.8 13.8 0.1
2011-Oct-05 Wed ### ### ### ### 123,222 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon ### ### 2 2 10.4 10.4 0.1
2011-Sep-30 Fri ### ### ### ### 82.5 82.5 0.0
2011-Sep-29 Thu ### ### ### ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### 124,541 0 ### ### 0.0
2011-Sep-26 Mon ### ### ### ### 248,578 0 ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 98,525 0 85.4 85.4 0.0
2011-Sep-22 Thu 2.2 2.24 ### ### 86,387 96,753 23.8 23.8 0.0
2011-Sep-21 Wed 2.25 2.25 ### 2.25 74.7 74.7 ###
2011-Sep-20 Tue ### ### ### ### 34,775 0 ### ### 0.0
2011-Sep-19 Mon 2.22 2.22 ### 2.21 99,722 ### ### ### 0.2
2011-Sep-16 Fri 2.21 2.21 ### ### ### ### 0.0
2011-Sep-15 Thu 2.21 2.24 2.2 2.24 84.8 84.8 ###
2011-Sep-14 Wed 2.27 2.27 2.21 2.23 ### ### ###
2011-Sep-13 Tue 2.23 2.4 2.22 2.25 132,827 ### 80.8 80.8 ###
2011-Sep-12 Mon 2.22 2.26 ### 2.2 324,649 366,853 44.2 44.2 0.2
2011-Sep-09 Fri 2.26 2.4 2.24 ### 202,684 470,226 ### ### 0.0
2011-Sep-08 Thu 2.23 2.26 2.23 2.25 167,959 ### ### ### ###
2011-Sep-07 Wed 2.22 2.26 ### 2.25 72.8 72.8 ###
2011-Sep-06 Tue 2.25 ### 2.22 2.28 24,056 ### 85.3 85.3 0.2
2011-Sep-05 Mon 2.28 ### 2.28 ### 220,656 251,547 83.9 83.9 0.0
2011-Sep-02 Fri 2.25 ### 2.21 2.22 236,643 ### ### ### 0.2
2011-Sep-01 Thu 2.25 ### 2.22 ### 83.7 83.7 0.0
2011-Aug-31 Wed 2.25 2.27 2.2 2.24 143,249 ### 24.5 24.5 ###
2011-Aug-30 Tue ### ### 2.24 2.25 237,387 265,873 ### ### ###
2011-Aug-29 Mon ### ### ### ### 147,883 0 ### ### 0.0
2011-Aug-26 Fri ### ### 2.24 ### 70.4 70.4 0.0
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### 2.41 ### 2.4 179,455 216,243 91.0 91.0 ###
2011-Aug-23 Tue ### 2.42 ### 2.4 160,470 ### 74.9 74.9 ###
2011-Aug-22 Mon ### ### 2.2 ### 92,625 101,887 ### ### 0.0
2011-Aug-19 Fri ### ### 2.26 2.27 32,751 ### ### ### 0.2
2011-Aug-18 Thu ### ### ### ### 81.6 81.6 0.0
2011-Aug-17 Wed 2.4 2.42 ### ### 16.0 16.0 0.0
2011-Aug-16 Tue 2.4 2.43 ### 2.4 239,724 ### 77.1 77.1 ###
2011-Aug-15 Mon 2.44 2.46 2.4 2.43 24.2 24.2 ###
2011-Aug-12 Fri 2.27 2.44 2.23 2.4 544,055 ### ### ### ###
2011-Aug-11 Thu 2.24 2.48 2.23 ### 88.1 88.1 0.0
2011-Aug-10 Wed 2.2 ### 2.2 2.26 233,576 ### ### ### ###
2011-Aug-09 Tue 2.21 ### ### 2.2 ### ### 0.2
2011-Aug-08 Mon ### ### ### 2.21 ### ### 0.2
2011-Aug-05 Fri ### ### ### 2.28 102,372 0 ### ### 0.2
2011-Aug-04 Thu 2.4 2.43 ### 2.4 454,453 ### 83.9 83.9 ###
2011-Aug-03 Wed 2.41 2.41 ### ### 80,972 97,571 28.7 28.7 0.0
2011-Aug-02 Tue ### 2.42 ### ### 90,421 ### 87.9 87.9 0.0
2011-Aug-01 Mon 2.29 ### 2.26 ### 59.2 59.2 0.0
2011-Jul-29 Fri 2.26 ### 2.26 ### 86.5 86.5 0.0
2011-Jul-28 Thu ### 2.41 2.2 2.23 292,858 ### ### ### ###
2011-Jul-27 Wed 2.4 2.43 ### 2.43 ### ### ###
2011-Jul-26 Tue 2.42 2.45 2.41 2.43 67.4 67.4 ###
2011-Jul-25 Mon 2.46 2.46 2.41 2.42 30.8 30.8 0.2
2011-Jul-22 Fri 2.48 2.5 2.46 2.49 ### ### 0.2
2011-Jul-21 Thu 2.45 2.5 ### 2.48 830,247 ### ### ### 0.2
2011-Jul-20 Wed 2.41 2.45 2.41 2.41 48,950 118,948 ### ### 0.2
2011-Jul-19 Tue 2.45 2.48 2.45 2.46 ### ### 0.2
2011-Jul-18 Mon 2.49 2.49 2.46 2.49 141,228 ### ### ### 0.2
2011-Jul-15 Fri 2.47 2.49 2.46 2.48 ### ### 0.2
2011-Jul-14 Thu 2.5 2.5 2.42 2.47 836,027 2,056,626 28.0 28.0 ###
2011-Jul-13 Wed 2.47 2.48 2.47 2.47 ### ### ###
2011-Jul-12 Tue 2.48 2.51 2.47 2.51 418,978 1,043,255 ### ### ###
2011-Jul-11 Mon 2.46 2.49 2.46 2.49 141,055 ### 84.0 84.0 0.2
2011-Jul-08 Fri 2.49 2.49 2.42 2.46 52,575 129,071 ### ### 0.2
2011-Jul-07 Thu 2.47 2.49 2.47 2.49 71.3 71.3 0.2
2011-Jul-06 Wed ### 2.48 ### 2.4 ### ### ###
2011-Jul-05 Tue ### ### ### ### 22,021 0 74.8 74.8 0.0
2011-Jul-04 Mon ### 2.4 ### 2.4 62,974 ### 84.0 84.0 ###
2011-Jul-01 Fri ### 2.46 ### 2.46 91.8 91.8 0.2
2011-Jun-30 Thu ### 2.49 ### 2.48 166,876 ### 88.4 88.4 0.2
2011-Jun-29 Wed 2.45 2.45 ### 2.43 25.3 25.3 ###
2011-Jun-28 Tue 2.48 2.5 2.4 2.5 ### ### 0.2
2011-Jun-27 Mon 2.48 2.5 2.43 2.48 411,342 1,013,958 81.6 81.6 0.2
2011-Jun-24 Fri 2.48 2.49 2.48 2.49 105,029 ### 71.3 71.3 0.2
2011-Jun-23 Thu 2.48 2.52 2.4 2.5 ### ### 0.2
2011-Jun-22 Wed 2.45 2.49 2.44 2.48 75.3 75.3 0.2
2011-Jun-21 Tue 2.4 2.43 ### 2.43 ### ### ###
2011-Jun-20 Mon ### 2.45 ### 2.4 93.6 93.6 ###
2011-Jun-17 Fri 2.45 2.52 2.45 2.51 517,378 1,285,684 ### ### ###
2011-Jun-16 Thu 2.48 2.49 2.44 2.48 83.5 83.5 0.2
2011-Jun-15 Wed 2.5 2.51 2.49 2.5 421,523 ### 75.7 75.7 0.2
2011-Jun-14 Tue 2.45 2.51 2.45 2.5 283,554 ### ### ### 0.2
2011-Jun-10 Fri 2.42 2.45 ### 2.4 27.0 27.0 ###
2011-Jun-09 Thu 2.48 2.48 ### 2.41 154,581 191,680 ### ### 0.2
2011-Jun-08 Wed 2.5 2.5 2.28 2.4 10.0 10.0 ###
2011-Jun-07 Tue 2.5 2.51 2.45 2.51 ### ### ###
2011-Jun-06 Mon 2.5 2.51 2.43 2.49 150,654 ### 36.3 36.3 0.2
2011-Jun-03 Fri 2.52 2.52 2.48 2.5 29.9 29.9 0.2
2011-Jun-02 Thu 2.48 2.52 2.44 2.5 993,353 ### 81.4 81.4 0.2
2011-Jun-01 Wed 2.47 2.53 2.46 2.53 237,553 ### 87.9 87.9 ###
2011-May-31 Tue 2.4 2.5 2.4 2.47 ### ### ###
2011-May-30 Mon 2.46 2.47 2.41 2.45 188,383 459,654 ### ### 0.2
2011-May-27 Fri 2.4 2.47 2.4 2.45 104,771 ### ### ### 0.2
2011-May-26 Thu ### 2.44 ### 2.44 216,229 ### 83.8 83.8 0.2
2011-May-25 Wed ### ### ### ### 58,685 0 ### ### 0.0
2011-May-24 Tue ### ### 2.28 ### 41,371 ### 90.2 90.2 0.0
2011-May-23 Mon 2.25 ### 2.25 ### 94.1 94.1 0.0
2011-May-20 Fri ### ### 2.24 2.27 118,684 132,926 ### ### 0.2
2011-May-19 Thu 2.22 ### 2.22 ### 90.1 90.1 0.0
2011-May-18 Wed ### 2.22 ### 2.2 ### ### 0.2
2011-May-17 Tue ### ### ### ### 309,376 0 29.2 29.2 0.0
2011-May-16 Mon 2.2 2.28 ### 2.2 142,426 ### 78.4 78.4 0.2
2011-May-13 Fri 2.2 2.2 ### ### ### ### 0.0
2011-May-12 Thu ### 2.29 ### 2.29 93.6 93.6 ###
2011-May-11 Wed 2.2 2.2 ### 2.2 684,844 753,328 68.4 68.4 0.2
2011-May-10 Tue ### 2.21 ### 2.2 519,148 573,658 ### ### 0.2
2011-May-09 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2011-May-06 Fri 2.28 ### 2.25 2.28 298,972 336,343 63.3 63.3 0.2
2011-May-05 Thu 2.26 ### 2.23 ### 79.3 79.3 0.0
2011-May-04 Wed 2.4 2.4 ### ### 159,528 ### ### ### 0.0
2011-May-03 Tue ### 2.4 ### 2.4 269,074 322,888 ### ### ###
2011-May-02 Mon 2.42 2.44 2.24 ### 282,250 ### 16.6 16.6 0.0
2011-Apr-29 Fri ### ### 2.27 ### ### ### 0.0
2011-Apr-28 Thu ### 2.47 ### 2.4 ### ### ###
2011-Apr-27 Wed ### ### ### ### 150,557 0 ### ### 0.0
2011-Apr-21 Thu 2.41 2.41 ### 2.4 94,354 ### ### ### ###
2011-Apr-20 Wed 2.41 2.45 2.41 2.45 78.0 78.0 0.2
2011-Apr-19 Tue 2.4 2.45 2.4 2.41 64,870 ### 82.8 82.8 0.2
2011-Apr-18 Mon 2.52 2.53 2.47 2.47 46,440 ### ### ### ###
2011-Apr-15 Fri 2.51 2.54 2.51 2.54 172,542 ### 79.7 79.7 ###
2011-Apr-14 Thu 2.52 ### 2.5 2.55 22,859 28,573 81.5 81.5 0.2
2011-Apr-13 Wed 2.52 2.56 2.51 2.53 67.9 67.9 ###
2011-Apr-12 Tue ### ### 2.56 2.56 23.8 23.8 0.2
2011-Apr-11 Mon ### ### 2.55 ### 626,552 798,853 ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 127,749 0 70.3 70.3 0.0
2011-Apr-07 Thu ### ### 2.5 ### 35.0 35.0 0.0
2011-Apr-06 Wed 2.58 ### 2.58 ### 77.2 77.2 0.0
2011-Apr-05 Tue 2.5 2.5 2.46 2.5 76,177 ### ### ### 0.2
2011-Apr-04 Mon 2.5 2.54 2.46 2.52 ### ### ###
2011-Apr-01 Fri 2.5 2.54 2.5 2.52 ### ### ###
2011-Mar-31 Thu 2.5 2.51 2.45 2.5 682,654 1,692,981 66.6 66.6 0.2
2011-Mar-30 Wed 2.48 2.56 2.48 2.53 ### ### ###
2011-Mar-29 Tue 2.57 ### 2.55 2.55 138,821 ### ### ### 0.2
2011-Mar-28 Mon ### ### 2.55 2.58 72,622 ### 14.4 14.4 0.2
2011-Mar-25 Fri ### 2.7 ### ### ### ### 0.0
2011-Mar-24 Thu ### 2.7 ### ### 192,627 260,046 17.8 17.8 0.0
2011-Mar-23 Wed ### ### ### ### 202,257 0 70.5 70.5 0.0
2011-Mar-22 Tue ### ### 2.57 2.59 ### ### 0.2
2011-Mar-21 Mon ### ### 2.52 ### 184,382 232,321 18.7 18.7 0.0
2011-Mar-18 Fri ### ### 2.52 2.52 654,779 825,021 4.2 4.2 ###
2011-Mar-17 Thu ### 2.45 ### 2.45 ### ### 0.2
2011-Mar-16 Wed ### 2.45 ### 2.45 ### ### 0.2
2011-Mar-15 Tue 2.4 2.42 ### ### ### ### 0.0
2011-Mar-14 Mon 2.47 2.47 ### 2.4 227,053 ### ### ### ###
2011-Mar-11 Fri 2.45 2.5 2.45 2.5 ### ### 0.2
2011-Mar-10 Thu 2.57 2.57 2.43 2.5 1,040,358 ### ### ### 0.2
2011-Mar-09 Wed ### ### 2.56 2.57 421,783 539,882 14.0 14.0 ###
2011-Mar-08 Tue ### ### ### ### 134,886 0 ### ### 0.0
2011-Mar-07 Mon 2.72 2.73 ### ### 32.9 32.9 0.0
2011-Mar-04 Fri ### 2.71 ### ### 1,303,770 ### ### ### 0.0
2011-Mar-03 Thu ### 2.7 ### 2.7 76.0 76.0 0.2
2011-Mar-02 Wed 2.71 2.72 ### ### ### ### 0.0
2011-Mar-01 Tue 2.7 2.73 ### ### 362,653 495,021 37.5 37.5 0.0
2011-Feb-28 Mon 2.7 2.71 ### ### 16,353 22,158 29.0 29.0 0.0
2011-Feb-25 Fri 2.74 2.76 2.7 2.75 269,573 ### 63.3 63.3 ###
2011-Feb-24 Thu 2.81 2.81 2.71 2.74 246,379 ### ### ### 0.2
2011-Feb-23 Wed 2.79 2.8 2.71 2.8 ### ### 0.2
2011-Feb-22 Tue 2.76 2.8 2.73 2.75 140,672 388,958 ### ### ###
2011-Feb-21 Mon 2.76 2.8 2.73 2.8 210,827 ### 86.2 86.2 0.2
2011-Feb-18 Fri 2.76 2.79 2.73 2.75 31.9 31.9 ###
2011-Feb-17 Thu 2.7 2.79 2.7 2.79 207,049 568,349 ### ### ###
2011-Feb-16 Wed ### ### ### ### 51,121 0 86.7 86.7 0.0
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 132,871 0 30.9 30.9 0.0
2011-Feb-11 Fri ### ### 2.59 2.59 261,382 338,489 ### ### 0.2
2011-Feb-10 Thu 2.74 2.74 ### 2.7 24.4 24.4 0.2
2011-Feb-09 Wed 2.72 2.74 ### 2.7 ### ### 0.2
2011-Feb-08 Tue 2.7 2.73 ### ### 284,183 ### 33.7 33.7 0.0
2011-Feb-07 Mon ### ### ### ### 79.8 79.8 0.0
2011-Feb-04 Fri ### ### ### ### 27.9 27.9 0.0
2011-Feb-03 Thu ### 2.71 ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### 381,825 0 66.9 66.9 0.0
2011-Feb-01 Tue ### 2.71 ### ### 765,359 ### 29.8 29.8 0.0
2011-Jan-31 Mon 2.72 2.75 2.71 2.74 ### ### 0.2
2011-Jan-28 Fri ### 2.73 ### 2.7 476,456 ### ### ### 0.2
2011-Jan-27 Thu 2.75 2.77 ### 2.73 ### ### ###
2011-Jan-25 Tue 2.88 ### 2.85 2.89 459,356 654,582 ### ### ###
2011-Jan-24 Mon 2.87 2.89 2.85 2.87 484,074 ### ### ### ###
2011-Jan-21 Fri 2.8 2.89 2.8 2.89 454,074 1,291,840 ### ### ###
2011-Jan-20 Thu 2.75 2.82 2.75 2.82 ### ### ###
2011-Jan-19 Wed 2.73 2.75 ### 2.75 571,629 785,989 68.8 68.8 ###
2011-Jan-18 Tue 2.75 2.77 2.74 2.75 749,741 ### 66.0 66.0 ###
2011-Jan-17 Mon 2.74 2.75 2.72 2.72 ### ### 0.2
2011-Jan-14 Fri 2.75 2.75 2.73 2.74 292,244 800,748 ### ### 0.2
2011-Jan-13 Thu 2.74 2.76 2.71 2.75 ### ### ###
2011-Jan-12 Wed 2.71 2.73 ### 2.72 ### ### 0.2
2011-Jan-11 Tue 2.76 2.76 ### ### ### ### 0.0
2011-Jan-10 Mon 2.76 2.79 2.75 2.76 131,028 362,947 ### ### 0.2
2011-Jan-07 Fri 2.79 2.79 2.7 2.76 433,720 ### 27.9 27.9 0.2
2011-Jan-06 Thu 2.85 2.85 2.79 2.79 533,426 ### 17.2 17.2 ###
2011-Jan-05 Wed 2.85 2.87 2.78 2.82 ### ### ###
2011-Jan-04 Tue 2.85 2.88 2.82 2.88 90,083 ### ### ### 0.2
2010-Dec-31 Fri 2.88 2.88 2.85 2.85 156,956 449,678 ### ### ###
2010-Dec-30 Thu 2.89 2.89 2.85 2.87 23,744 68,145 ### ### ###
2010-Dec-29 Wed ### ### 2.86 ### 243,770 ### ### ### 0.0
2010-Dec-24 Fri 2.85 ### 2.82 2.85 389,720 ### ### ### ###
2010-Dec-23 Thu ### ### 2.81 2.81 161,348 ### ### ### ###
2010-Dec-22 Wed ### ### 2.82 2.85 160,972 226,970 14.8 14.8 ###
2010-Dec-21 Tue ### ### 2.85 ### ### ### 0.0
2010-Dec-20 Mon 2.89 ### 2.89 ### 85.1 85.1 0.0
2010-Dec-17 Fri 2.84 ### 2.81 ### 2,601,541 ### 82.1 82.1 0.0
2010-Dec-16 Thu 2.82 2.83 2.7 2.72 8.8 8.8 0.2
2010-Dec-15 Wed 2.81 2.86 2.78 2.84 575,083 ### ### ### 0.2
2010-Dec-14 Tue 2.8 2.86 2.75 2.76 ### ### 0.2
2010-Dec-13 Mon 2.83 2.84 ### ### 5.2 5.2 0.0
2010-Dec-10 Fri ### ### 2.8 2.83 ### ### 0.2


<< Previous 1 2 3
     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 2025-05-31 01:32:05 thru 2025-05-31 01:32:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000