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 Thu 26-Mar-26 04:50:47 AM AEDT

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

(TLS) TELSTRA GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TLS    Limits Next Section


Company Details for (TLS) TELSTRA GROUP LIMITED

Listing Code TLS
Listing Name TELSTRA GROUP LIMITED
GICS Sector Telecommunication Services
ISIN Name TELSTRA CORPORATION.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TLS2


Maximum Price date available .. Wednesday 25th March 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024

TLS 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 2.55 ### 0.0
MAX 9.2 ### 97.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (TLS) TELSTRA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jul-21 Thu 5.85 5.86 5.8 5.83 21,318,847 124,288,878 ### ### ###
2016-Jul-20 Wed 5.79 5.83 ### 5.83 21,411,280 62,413,881 69.9 69.9 ###
2016-Jul-19 Tue 5.78 5.79 5.75 5.78 14,847,779 85,671,684 70.0 70.0 0.4
2016-Jul-18 Mon 5.74 5.79 5.73 5.78 13,499,050 77,754,528 ### ### 0.4
2016-Jul-15 Fri 5.75 5.76 5.72 5.75 16,844,073 96,684,979 ### ### ###
2016-Jul-14 Thu 5.7 5.75 ### 5.75 ### ### ###
2016-Jul-13 Wed 5.7 5.71 ### ### 29.5 29.5 0.0
2016-Jul-12 Tue ### 5.7 ### ### 13,851,048 39,475,486 37.7 37.7 0.0
2016-Jul-11 Mon ### ### ### ### 15,896,243 0 72.4 72.4 0.0
2016-Jul-08 Fri 5.58 ### ### 5.59 11,982,971 0 ### ### ###
2016-Jul-07 Thu 5.56 5.58 5.525 5.58 ### ### 0.4
2016-Jul-06 Wed 5.47 5.56 5.46 5.55 ### ### ###
2016-Jul-05 Tue 5.55 5.575 5.5 5.51 ### ### ###
2016-Jul-04 Mon 5.57 5.575 5.51 5.57 15,940,650 88,351,052 61.5 61.5 0.4
2016-Jul-01 Fri 5.58 5.58 5.55 5.58 18,547,277 ### 63.0 63.0 0.4
2016-Jun-30 Thu 5.56 5.57 5.48 5.56 64.8 64.8 0.4
2016-Jun-29 Wed 5.4 ### ### 5.48 35,014,955 0 ### ### ###
2016-Jun-28 Tue 5.48 5.56 5.41 5.41 74,584,425 409,095,571 ### ### ###
2016-Jun-27 Mon ### 5.51 5.28 5.47 37,974,985 204,875,044 ### ### ###
2016-Jun-24 Fri ### 5.4 5.22 ### 58.7 58.7 0.0
2016-May-26 Thu ### ### ### ### 32.9 32.9 0.0
2016-May-25 Wed ### 5.71 ### ### ### ### 0.0
2016-May-24 Tue ### ### 5.59 5.59 15,725,288 43,952,179 25.6 25.6 ###
2016-May-23 Mon ### ### ### ### ### ### 0.0
2016-May-20 Fri ### 5.71 ### ### 15,583,254 ### ### ### 0.0
2016-May-19 Thu 5.72 5.72 ### ### 27,512,456 78,685,624 ### ### 0.0
2016-May-18 Wed 5.77 5.79 5.71 5.72 32.0 32.0 0.4
2016-May-17 Tue 5.74 5.78 5.72 5.78 ### ### 0.4
2016-May-16 Mon ### 5.73 ### 5.71 17,617,424 ### ### ### 0.4
2016-May-13 Fri 5.77 5.79 5.655 ### 22,778,589 130,350,475 22.5 22.5 0.0
2016-May-12 Thu 5.7 5.76 ### 5.76 ### ### ###
2016-May-11 Wed 5.72 ### 5.7 5.71 23,028,389 ### ### ### 0.4
2016-May-10 Tue ### ### ### ### 22,476,170 0 76.9 76.9 0.0
2016-May-09 Mon 5.59 ### 5.56 ### ### ### 0.0
2016-May-06 Fri 5.47 ### 5.455 ### 20,864,922 56,909,074 82.3 82.3 0.0
2016-May-05 Thu ### 5.625 5.54 5.56 ### ### 0.4
2016-May-04 Wed ### 5.645 5.59 ### 25,193,328 141,523,520 40.9 40.9 0.0
2016-May-03 Tue 5.51 ### 5.49 ### 42,219,945 115,893,749 81.8 81.8 0.0
2016-May-02 Mon 5.41 5.51 ### 5.51 81.1 81.1 ###
2016-Apr-29 Fri ### 5.42 ### ### 28.3 28.3 0.0
2016-Apr-28 Thu ### 5.41 ### ### 23,637,047 ### ### ### 0.0
2016-Apr-27 Wed 5.44 5.46 ### ### ### ### 0.0
2016-Apr-26 Tue 5.4 5.43 ### 5.42 22,400,340 60,816,923 77.2 77.2 0.4
2016-Apr-22 Fri ### 5.41 ### 5.4 15,456,854 ### ### ### 0.4
2016-Apr-21 Thu 5.47 5.47 ### 5.42 21,260,421 58,147,251 24.6 24.6 0.4
2016-Apr-20 Wed 5.41 5.45 ### 5.42 74.2 74.2 0.4
2016-Apr-19 Tue ### 5.425 ### ### 25,325,789 ### 73.5 73.5 0.0
2016-Apr-18 Mon ### ### 5.29 ### ### ### 0.0
2016-Apr-15 Fri ### ### ### 5.24 ### ### 0.4
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 18,529,785 0 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 17,792,171 0 ### ### 0.0
2016-Apr-11 Mon ### ### ### ### 16,995,978 0 35.5 35.5 0.0
2016-Apr-08 Fri ### ### ### ### 10,150,955 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 73.6 73.6 0.0
2016-Apr-06 Wed 5.27 5.28 ### 5.22 ### ### 0.4
2016-Apr-05 Tue 5.27 5.29 5.21 5.26 26,014,152 ### 45.1 45.1 0.4
2016-Apr-04 Mon 5.24 ### 5.24 5.26 72.5 72.5 0.4
2016-Apr-01 Fri 5.27 5.29 5.23 5.26 38.5 38.5 0.4
2016-Mar-31 Thu 5.26 ### 5.25 ### 26,013,285 68,284,873 79.4 79.4 0.0
2016-Mar-30 Wed 5.25 5.25 5.2 5.22 31.6 31.6 0.4
2016-Mar-29 Tue 5.26 5.27 5.21 5.24 19,528,626 ### 44.5 44.5 0.4
2016-Mar-24 Thu 5.25 5.28 5.2 5.25 41,463,358 ### ### ### 0.4
2016-Mar-23 Wed 5.24 5.26 5.2 5.24 76.4 76.4 0.4
2016-Mar-22 Tue 5.2 5.28 ### 5.26 23,879,850 ### ### ### 0.4
2016-Mar-21 Mon 5.2 5.255 ### ### ### ### 0.0
2016-Mar-18 Fri 5.27 ### 5.2 5.22 28,188,954 73,291,280 26.6 26.6 0.4
2016-Mar-17 Thu ### ### 5.255 5.26 21.3 21.3 0.4
2016-Mar-16 Wed 5.24 ### 5.24 ### 17,338,647 45,427,255 79.6 79.6 0.0
2016-Mar-15 Tue 5.29 ### 5.25 5.29 0.4
2016-Mar-14 Mon 5.26 ### 5.25 5.28 28,900,955 ### ### ### 0.4
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### 5.23 ### ### 26,040,785 68,096,652 78.1 78.1 0.0
2016-Mar-09 Wed ### ### ### ### 35,533,978 0 78.0 78.0 0.0
2016-Mar-08 Tue ### ### ### ### 27,441,581 0 39.1 39.1 0.0
2016-Mar-07 Mon ### ### ### ### 30.1 30.1 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 43,419,552 0 ### ### 0.0
2016-Mar-01 Tue ### ### 5 5 45,379,340 113,448,350 ### ### 0.4
2016-Feb-29 Mon ### ### 5.23 5.25 40,461,351 ### 25.3 25.3 0.4
2016-Feb-26 Fri 5.26 5.27 ### 5.27 32,813,821 ### 70.5 70.5 ###
2016-Feb-25 Thu 5.23 5.26 ### 5.21 31,684,320 ### ### ### 0.4
2016-Feb-24 Wed ### 5.2 5.125 ### 29,425,346 151,908,348 38.1 38.1 0.0
2016-Feb-23 Tue 5.28 ### ### ### 39,627,572 0 ### ### 0.0
2016-Feb-22 Mon 5.26 ### 5.21 5.28 ### ### 0.4
2016-Feb-19 Fri ### 5.41 5.28 5.28 21.2 21.2 0.4
2016-Feb-18 Thu ### 5.43 ### 5.4 ### ### 0.4
2016-Feb-17 Wed 5.45 5.45 ### ### 20.8 20.8 0.0
2016-Feb-16 Tue 5.43 5.46 ### 5.42 ### ### 0.4
2016-Feb-15 Mon 5.59 5.59 ### 5.44 35,332,372 98,753,979 15.7 15.7 0.4
2016-Feb-12 Fri 5.45 ### 5.44 5.57 31,315,223 ### 85.4 85.4 0.4
2016-Feb-11 Thu 5.46 ### ### 5.53 21,479,670 0 75.6 75.6 ###
2016-Feb-10 Wed 5.55 5.57 ### 5.43 42,466,778 118,269,976 27.5 27.5 0.4
2016-Feb-09 Tue ### ### 5.55 ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### ### ### 0.0
2016-Feb-05 Fri ### ### 5.58 ### ### ### 0.0
2016-Feb-04 Thu 5.57 ### 5.57 ### ### ### 0.0
2016-Feb-03 Wed 5.54 ### 5.54 5.55 24,898,176 68,967,947 ### ### ###
2016-Feb-02 Tue ### ### 5.57 ### 29,184,377 81,278,489 34.2 34.2 0.0
2016-Feb-01 Mon ### ### ### ### 26,854,728 0 ### ### 0.0
2016-Jan-29 Fri 5.57 ### 5.57 ### ### ### 0.0
2016-Jan-28 Thu 5.51 ### 5.49 5.59 ### ### ###
2016-Jan-27 Wed 5.53 5.54 5.5 5.53 75.6 75.6 ###
2016-Jan-25 Mon 5.58 5.58 5.53 5.58 18,338,054 101,867,889 ### ### 0.4
2016-Jan-22 Fri 5.53 ### 5.49 5.54 22,138,943 ### 67.6 67.6 0.4
2016-Jan-21 Thu 5.47 ### 5.43 5.52 ### ### 0.4
2016-Jan-20 Wed ### 5.47 ### ### 79.5 79.5 0.0
2016-Jan-19 Tue ### ### ### ### 20,358,588 0 ### ### 0.0
2016-Jan-18 Mon 5.25 ### 5.25 ### ### ### 0.0
2016-Jan-15 Fri 5.42 5.45 ### ### 26,544,729 72,334,386 ### ### 0.0
2016-Jan-14 Thu ### 5.375 ### ### ### ### 0.0
2016-Jan-13 Wed ### 5.43 ### 5.43 16,780,158 45,558,128 76.0 76.0 0.4
2016-Jan-12 Tue ### 5.43 ### ### 19,591,226 53,190,178 ### ### 0.0
2016-Jan-11 Mon 5.24 ### 5.2 ### ### ### 0.0
2016-Jan-08 Fri 5.28 ### 5.26 ### ### ### 0.0
2016-Jan-07 Thu ### 5.43 ### ### 20,259,788 55,005,324 36.9 36.9 0.0
2016-Jan-06 Wed 5.5 5.5 ### 5.4 ### ### 0.4
2016-Jan-05 Tue 5.55 5.56 5.46 5.46 21.2 21.2 ###
2016-Jan-04 Mon ### ### 5.57 5.58 11,731,048 ### ### ### 0.4
2015-Dec-31 Thu ### ### 5.59 ### 15,555,121 ### 31.9 31.9 0.0
2015-Dec-30 Wed 5.56 ### 5.55 ### 78.5 78.5 0.0
2015-Dec-29 Tue 5.47 5.53 5.43 5.53 ### ### ###
2015-Dec-24 Thu 5.48 5.48 5.44 5.46 ### ### ###
2015-Dec-23 Wed 5.48 5.48 5.42 5.42 11,662,025 ### 17.7 17.7 0.4
2015-Dec-22 Tue 5.49 5.5 5.41 5.43 16,455,126 ### 24.5 24.5 0.4
2015-Dec-21 Mon 5.42 5.49 5.42 5.44 70.7 70.7 0.4
2015-Dec-18 Fri 5.4 5.5 ### 5.48 37,567,841 ### 78.0 78.0 ###
2015-Dec-17 Thu 5.45 ### 5.4 5.44 ### ### 0.4
2015-Dec-16 Wed 5.26 ### 5.25 ### ### ### 0.0
2015-Dec-15 Tue 5.2 5.25 ### 5.23 19,810,244 ### 79.1 79.1 ###
2015-Dec-14 Mon ### 5.25 ### ### 27,845,928 ### 79.9 79.9 0.0
2015-Dec-11 Fri 5.24 5.29 ### 5.2 25.2 25.2 ###
2015-Dec-10 Thu 5.27 5.29 5.2 5.25 ### ### 0.4
2015-Dec-09 Wed ### ### 5.29 ### 28.9 28.9 0.0
2015-Dec-08 Tue ### 5.43 5.28 ### 30,510,846 163,385,580 86.1 86.1 0.0
2015-Dec-07 Mon 5.46 5.47 ### ### ### ### 0.0
2015-Dec-04 Fri 5.41 5.43 ### 5.41 30,238,577 ### 69.2 69.2 ###
2015-Dec-03 Thu 5.47 5.54 5.46 5.51 73.8 73.8 ###
2015-Dec-02 Wed 5.47 ### 5.41 5.52 82.1 82.1 0.4
2015-Dec-01 Tue ### 5.5 ### 5.49 ### ### 0.4
2015-Nov-30 Mon 5.4 5.41 ### ### ### ### 0.0
2015-Nov-27 Fri 5.46 5.46 ### 5.4 23,650,652 64,566,279 29.8 29.8 0.4
2015-Nov-26 Thu ### 5.48 ### 5.41 17,535,276 48,046,656 78.4 78.4 ###
2015-Nov-25 Wed 5.41 5.44 5.355 ### 25,221,029 ### 31.8 31.8 0.0
2015-Nov-24 Tue 5.42 5.48 ### 5.42 ### ### 0.4
2015-Nov-23 Mon 5.41 5.46 ### 5.46 ### ### ###
2015-Nov-20 Fri 5.44 5.46 ### 5.41 22,058,044 ### 26.2 26.2 ###
2015-Nov-19 Thu ### 5.43 ### 5.43 72.5 72.5 0.4
2015-Nov-18 Wed 5.26 ### 5.24 ### 82.5 82.5 0.0
2015-Nov-17 Tue ### 5.29 ### 5.29 ### ### 0.4
2015-Nov-16 Mon ### ### ### ### 32,002,481 0 80.7 80.7 0.0
2015-Nov-13 Fri 5.2 5.22 ### ### 25.2 25.2 0.0
2015-Nov-12 Thu 5.25 5.27 5.225 5.25 70.9 70.9 0.4
2015-Nov-11 Wed 5.26 ### 5.22 5.29 ### ### 0.4
2015-Nov-10 Tue 5.21 5.27 5.2 5.24 77.1 77.1 0.4
2015-Nov-09 Mon 5.29 ### 5.2 5.22 36,473,349 ### ### ### 0.4
2015-Nov-06 Fri ### ### 5.28 ### 27,910,785 73,684,472 ### ### 0.0
2015-Nov-05 Thu ### ### 5.29 ### ### ### 0.0
2015-Nov-04 Wed 5.44 5.45 ### ### 26,942,825 ### ### ### 0.0
2015-Nov-03 Tue ### 5.45 ### 5.4 70.7 70.7 0.4
2015-Nov-02 Mon ### 5.4 ### ### 27,263,546 73,611,574 26.7 26.7 0.0
2015-Oct-30 Fri 5.5 5.51 ### 5.4 18.5 18.5 0.4
2015-Oct-29 Thu ### ### 5.49 5.5 31,716,485 87,061,751 22.7 22.7 0.4
2015-Oct-28 Wed 5.54 ### 5.52 5.58 79.4 79.4 0.4
2015-Oct-27 Tue 5.51 5.56 5.44 5.52 74.9 74.9 0.4
2015-Oct-26 Mon 5.59 ### ### 5.51 41,042,756 0 ### ### ###
2015-Oct-23 Fri 5.56 ### 5.555 5.58 40,691,880 ### ### ### 0.4
2015-Oct-22 Thu 5.48 5.53 5.455 5.49 ### ### 0.4
2015-Oct-21 Wed 5.46 5.47 5.4 5.47 25,157,989 136,733,670 ### ### ###
2015-Oct-20 Tue ### 5.45 ### 5.45 47,107,653 128,368,354 90.0 90.0 ###
2015-Oct-19 Mon 5.44 5.445 5.275 ### 55,875,548 ### 17.4 17.4 0.0
2015-Oct-16 Fri 5.47 5.49 ### 5.44 26,727,772 ### 27.9 27.9 0.4
2015-Oct-15 Thu 5.53 5.53 5.41 5.44 27,219,089 ### ### ### 0.4
2015-Oct-14 Wed 5.54 5.54 5.49 5.49 23,897,048 ### 23.0 23.0 0.4
2015-Oct-13 Tue 5.56 5.58 5.5 5.53 32.0 32.0 ###
2015-Oct-12 Mon ### ### 5.58 5.58 26.6 26.6 0.4
2015-Oct-09 Fri ### ### 5.58 ### ### ### 0.0
2015-Oct-08 Thu 5.71 5.73 5.58 ### 16.0 16.0 0.0
2015-Oct-07 Wed ### ### 5.58 ### 29.4 29.4 0.0
2015-Oct-06 Tue 5.75 5.78 ### 5.7 ### ### 0.4
2015-Oct-05 Mon ### 5.73 ### 5.73 77.0 77.0 ###
2015-Oct-02 Fri ### 5.76 ### ### 23,984,076 ### ### ### 0.0
2015-Oct-01 Thu ### 5.71 ### 5.71 26,686,688 ### ### ### 0.4
2015-Sep-30 Wed 5.54 ### 5.54 ### ### ### 0.0
2015-Sep-29 Tue ### ### 5.49 5.49 ### ### 0.4
2015-Sep-28 Mon ### 5.745 ### 5.74 72.9 72.9 0.4
2015-Sep-25 Fri 5.75 5.78 ### ### ### ### 0.0
2015-Sep-24 Thu ### 5.725 ### 5.72 27,139,585 ### ### ### 0.4
2015-Sep-23 Wed ### ### 5.585 ### 31,948,771 89,216,943 ### ### 0.0
2015-Sep-22 Tue ### ### 5.58 ### ### ### 0.0
2015-Sep-21 Mon 5.56 5.575 5.5 5.56 74.8 74.8 0.4
2015-Sep-18 Fri ### ### 5.54 ### ### ### 0.0
2015-Sep-17 Thu ### 5.655 5.58 5.59 33,297,486 187,048,627 30.3 30.3 ###
2015-Sep-16 Wed 5.5 5.58 5.47 5.58 ### ### 0.4
2015-Sep-15 Tue 5.53 5.57 5.48 5.48 32.5 32.5 ###
2015-Sep-14 Mon ### ### 5.53 5.54 24.8 24.8 0.4
2015-Sep-11 Fri ### 5.625 5.55 5.55 23.8 23.8 ###
2015-Sep-10 Thu 5.7 5.72 ### ### ### ### 0.0
2015-Sep-09 Wed 5.75 5.8 5.73 5.79 67.4 67.4 ###
2015-Sep-08 Tue ### ### 5.625 ### 39,003,649 ### 70.4 70.4 0.0
2015-Sep-07 Mon ### ### 5.54 ### 25,779,546 71,409,342 ### ### 0.0
2015-Sep-04 Fri 5.55 ### 5.53 ### 79.3 79.3 0.0
2015-Sep-03 Thu 5.71 ### 5.56 5.56 21.7 21.7 0.4
2015-Sep-02 Wed 5.58 ### 5.55 ### 44,253,341 122,803,021 ### ### 0.0
2015-Sep-01 Tue 5.76 5.76 ### ### 30,570,153 88,042,040 26.9 26.9 0.0
2015-Aug-31 Mon 5.78 5.79 5.73 5.77 31,037,045 178,773,379 ### ### 0.4
2015-Aug-28 Fri ### ### 5.78 5.82 42,382,882 122,486,528 16.8 16.8 0.4
2015-Aug-27 Thu ### ### 5.88 ### 35,501,172 104,373,445 28.6 28.6 0.0
2015-Aug-26 Wed 5.77 5.86 ### 5.86 58,772,075 172,202,179 68.9 68.9 0.4
2015-Aug-25 Tue ### 5.84 ### 5.83 65,987,158 ### ### ### ###
2015-Aug-24 Mon ### ### 5.88 5.88 ### ### 0.4
2015-Aug-21 Fri ### ### ### ### ### ### 0.0
2015-Aug-20 Thu ### 6.21 ### ### 29.4 29.4 0.0
2015-Aug-19 Wed ### ### ### 6.21 28,986,223 0 ### ### ###
2015-Aug-18 Tue ### ### ### ### 40,041,720 0 ### ### 0.0
2015-Aug-17 Mon ### ### ### ### 25,880,848 0 77.8 77.8 0.0
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu 6.2 6.21 ### ### ### ### 0.0
2015-Aug-12 Wed ### ### 6.22 6.24 ### ### 0.4
2015-Aug-11 Tue ### ### 6.28 ### 20,116,374 ### 34.2 34.2 0.0
2015-Aug-10 Mon 6.29 ### 6.27 ### 18,361,071 57,561,957 ### ### 0.0
2015-Aug-07 Fri ### ### 6.29 6.29 22,350,778 ### ### ### ###
2015-Aug-06 Thu 6.4 6.44 ### 6.4 ### ### 0.5
2015-Aug-05 Wed 6.45 6.47 6.41 6.43 ### ### ###
2015-Aug-04 Tue 6.44 6.53 6.44 6.5 ### ### 0.5
2015-Aug-03 Mon 6.48 6.48 6.44 6.44 29.5 29.5 0.5
2015-Jul-31 Fri 6.46 6.49 6.44 6.49 28,446,082 183,903,920 ### ### ###
2015-Jul-30 Thu 6.43 6.46 6.4 6.45 15,329,483 98,568,575 ### ### ###
2015-Jul-29 Wed 6.42 6.45 ### 6.41 33.2 33.2 0.5
2015-Jul-28 Tue ### ### ### ### ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 75.2 75.2 0.0
2015-Jul-24 Fri ### 6.4 ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 32.7 32.7 0.0
2015-Jul-22 Wed 6.41 6.42 ### ### 27.1 27.1 0.0
2015-Jul-21 Tue 6.43 6.46 6.385 6.43 ### ### ###
2015-Jul-20 Mon 6.44 6.45 ### 6.42 30.8 30.8 0.5
2015-Jul-17 Fri 6.47 6.48 6.4 6.42 21.9 21.9 0.5
2015-Jul-16 Thu 6.4 6.48 ### 6.46 24,621,024 ### ### ### ###
2015-Jul-15 Wed ### ### ### ### 70.0 70.0 0.0
2015-Jul-14 Tue 6.28 ### 6.27 ### 20,682,483 64,839,584 ### ### 0.0
2015-Jul-13 Mon ### 6.28 6.155 6.23 17,304,380 107,589,982 81.0 81.0 0.4
2015-Jul-10 Fri 6.2 6.25 ### 6.21 ### ### ###
2015-Jul-09 Thu ### 6.23 ### ### 24,056,550 74,936,153 77.0 77.0 0.0
2015-Jul-08 Wed 6.23 6.26 ### ### 33.5 33.5 0.0
2015-Jul-07 Tue ### 6.27 ### 6.27 29,104,644 91,243,058 84.2 84.2 0.4
2015-Jul-06 Mon ### ### ### ### 20,181,959 0 ### ### 0.0
2015-Jul-03 Fri ### 6.175 ### ### 23,532,072 72,655,272 ### ### 0.0
2015-Jul-02 Thu ### 6.2 ### ### 23,113,373 71,651,456 62.4 62.4 0.0
2015-Jul-01 Wed ### 6.2 ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 75.9 75.9 0.0
2015-Jun-29 Mon ### 6.155 6.025 ### 34.6 34.6 0.0
2015-Jun-26 Fri 6.26 6.28 ### 6.2 36,964,747 ### ### ### 0.4
2015-Jun-25 Thu ### ### 6.29 6.29 22,751,782 71,554,354 ### ### ###
2015-Jun-24 Wed 6.29 ### 6.26 ### 22,569,841 ### 80.1 80.1 0.0
2015-Jun-23 Tue 6.23 6.29 6.22 6.28 26,502,377 ### ### ### 0.4
2015-Jun-22 Mon ### 6.2 6.145 ### ### ### 0.0
2015-Jun-19 Fri ### ### ### ### 29,484,052 0 67.7 67.7 0.0
2015-Jun-18 Thu ### ### ### ### 35.6 35.6 0.0
2015-Jun-17 Wed ### ### ### ### 78.9 78.9 0.0
2015-Jun-16 Tue ### ### 6 ### 19,631,658 58,894,974 78.5 78.5 0.0
2015-Jun-15 Mon ### ### ### ### ### ### 0.0
2015-Jun-12 Fri ### ### ### ### 28.0 28.0 0.0
2015-Jun-11 Thu 6 ### 6 ### ### ### 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue 6 ### ### ### 78.0 78.0 0.0
2015-Jun-05 Fri 6 ### 6 ### ### ### 0.0
2015-Jun-04 Thu ### ### 6 6 26,108,721 ### ### ### 0.4
2015-Jun-03 Wed ### 6.125 ### ### 34.3 34.3 0.0
2015-Jun-02 Tue 6.23 6.23 ### ### 17,146,788 53,412,244 29.6 29.6 0.0
2015-Jun-01 Mon 6.2 6.23 ### 6.2 77.1 77.1 0.4
2015-May-29 Fri ### 6.28 ### 6.22 ### ### 0.4
2015-May-28 Thu 6.23 6.24 ### ### 18,710,181 ### 20.0 20.0 0.0
2015-May-27 Wed 6.28 6.28 6.2 6.21 22.2 22.2 ###
2015-May-26 Tue 6.29 ### 6.26 6.29 8,934,381 ### ### ### ###
2015-May-25 Mon 6.23 ### 6.22 6.28 18,925,886 ### 76.7 76.7 0.4
2015-May-22 Fri 6.21 6.225 ### 6.2 31.3 31.3 0.4
2015-May-21 Thu ### 6.21 6.155 ### 32,397,479 ### ### ### 0.0
2015-May-20 Wed ### 6.2 ### ### ### ### 0.0
2015-May-19 Tue 6.2 6.22 ### ### 23,026,077 ### ### ### 0.0
2015-May-18 Mon 6.2 6.22 ### ### 16,632,989 ### 37.7 37.7 0.0
2015-May-15 Fri 6.21 6.23 ### 6.2 19,960,126 ### 32.0 32.0 0.4
2015-May-14 Thu ### ### ### ### 19,671,086 0 73.0 73.0 0.0
2015-May-13 Wed ### ### ### ### 20,128,583 0 ### ### 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon 6.21 6.225 ### ### ### ### 0.0
2015-May-08 Fri ### ### ### ### 27.9 27.9 0.0
2015-May-07 Thu ### 6.21 ### ### ### ### 0.0
2015-May-06 Wed ### ### 6.22 6.23 24.9 24.9 0.4
2015-May-05 Tue ### 6.42 ### ### 77.4 77.4 0.0
2015-May-04 Mon 6.26 ### 6.25 ### ### ### 0.0
2015-May-01 Fri 6.23 ### ### 6.24 24,042,647 0 ### ### 0.4
2015-Apr-30 Thu 6.28 ### ### 6.23 21.1 21.1 0.4
2015-Apr-29 Wed ### 6.4 ### ### 21,641,544 69,252,940 28.6 28.6 0.0
2015-Apr-28 Tue 6.4 6.4 ### ### 18,398,486 58,875,155 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### 6.28 ### 36,102,357 ### ### ### 0.0
2015-Apr-23 Thu 6.25 6.27 6.21 6.26 ### ### 0.4
2015-Apr-22 Wed 6.22 6.26 ### 6.25 28,506,752 ### ### ### ###
2015-Apr-21 Tue 6.24 6.27 6.175 ### 26.2 26.2 0.0
2015-Apr-20 Mon ### ### ### ### 22,704,424 0 80.6 80.6 0.0
2015-Apr-17 Fri 6.21 6.22 ### ### 32,516,887 ### ### ### 0.0
2015-Apr-16 Thu ### 6.25 ### 6.23 24,860,855 77,690,171 76.6 76.6 0.4
2015-Apr-15 Wed ### ### ### ### ### ### 0.0
2015-Apr-14 Tue ### 6.325 6.27 6.28 17,470,071 110,017,772 26.3 26.3 0.4
2015-Apr-13 Mon 6.29 ### 6.28 ### 15,230,582 47,824,027 78.0 78.0 0.0
2015-Apr-10 Fri 6.29 ### 6.25 6.28 16,597,840 51,868,250 ### ### 0.4
2015-Apr-09 Thu ### ### 6.26 6.27 16,491,355 51,617,941 24.3 24.3 0.4
2015-Apr-08 Wed ### ### ### ### 17,077,887 0 ### ### 0.0
2015-Apr-07 Tue ### 6.4 ### ### 24,316,689 ### 37.8 37.8 0.0
2015-Apr-02 Thu ### ### ### ### 24.8 24.8 0.0
2015-Apr-01 Wed ### ### ### ### 21,878,951 0 ### ### 0.0
2015-Mar-31 Tue ### ### ### ### ### ### 0.0
2015-Mar-30 Mon ### ### 6.29 6.29 30.4 30.4 ###
2015-Mar-27 Fri 6.29 ### 6.29 ### 78.7 78.7 0.0
2015-Mar-26 Thu ### ### ### ### 29,533,521 0 23.7 23.7 0.0
2015-Mar-25 Wed 6.41 6.41 ### ### 18,387,783 58,932,844 28.1 28.1 0.0
2015-Mar-24 Tue ### 6.42 ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### 6.41 ### ### 16,424,872 ### ### ### 0.0
2015-Mar-20 Fri 6.41 6.43 ### ### 24,295,958 ### 24.7 24.7 0.0
2015-Mar-19 Thu 6.4 6.425 ### 6.41 40,040,472 ### 68.9 68.9 0.5
2015-Mar-18 Wed 6.25 ### 6.2 ### 29,518,242 91,506,550 78.8 78.8 0.0
2015-Mar-17 Tue ### 6.25 ### 6.25 ### ### ###
2015-Mar-16 Mon ### ### ### ### ### ### 0.0
2015-Mar-13 Fri 6.29 ### 6.2 6.2 20,784,051 64,430,558 ### ### 0.4
2015-Mar-12 Thu 6.22 ### 6.21 6.29 25,412,956 78,907,228 ### ### ###
2015-Mar-11 Wed ### 6.22 ### 6.22 23,877,726 74,259,727 ### ### 0.4
2015-Mar-10 Tue ### 6.23 ### 6.2 80.6 80.6 0.4
2015-Mar-09 Mon 6.23 6.25 ### ### 24.6 24.6 0.0
2015-Mar-06 Fri ### ### 6.28 6.28 20,278,986 ### ### ### 0.4
2015-Mar-05 Thu ### ### ### ### 29.7 29.7 0.0
2015-Mar-04 Wed 6.4 6.41 ### ### 18,671,122 59,840,946 25.6 25.6 0.0
2015-Mar-03 Tue 6.43 6.47 ### ### 27,147,070 87,820,771 34.7 34.7 0.0
2015-Mar-02 Mon ### 6.46 ### 6.42 ### ### 0.5
2015-Feb-27 Fri ### 6.41 6.24 ### ### ### 0.0
2015-Feb-26 Thu 6.46 6.46 ### ### 14.5 14.5 0.0
2015-Feb-25 Wed 6.42 6.47 6.41 6.46 ### ### ###
2015-Feb-24 Tue ### ### 6.58 6.59 28,336,545 ### ### ### ###
2015-Feb-23 Mon ### 6.645 6.585 ### 31.1 31.1 0.0
2015-Feb-20 Fri 6.58 ### 6.55 ### 22,102,842 ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 24,334,653 0 ### ### 0.0
2015-Feb-18 Wed ### ### 6.56 ### 22,020,551 ### ### ### 0.0
2015-Feb-17 Tue ### ### 6.55 6.58 33.3 33.3 0.5
2015-Feb-16 Mon ### ### 6.55 6.58 ### ### 0.5
2015-Feb-13 Fri 6.52 ### 6.49 6.59 71.7 71.7 ###
2015-Feb-12 Thu 6.55 6.58 6.45 6.45 ### ### ###
2015-Feb-11 Wed 6.52 ### 6.49 6.49 31.9 31.9 ###
2015-Feb-10 Tue 6.45 6.51 6.42 6.51 33,699,576 217,867,758 ### ### ###
2015-Feb-09 Mon 6.58 6.59 6.49 6.51 30,269,386 197,961,784 20.9 20.9 ###
2015-Feb-06 Fri ### 6.7 6.57 6.59 15.8 15.8 ###
2015-Feb-05 Thu ### ### ### ### 26,474,125 0 72.7 72.7 0.0
2015-Feb-04 Wed 6.7 ### 6.58 ### 38,541,589 126,801,827 ### ### 0.0
2015-Feb-03 Tue 6.52 ### 6.48 ### 32,036,284 ### 84.9 84.9 0.0
2015-Feb-02 Mon 6.48 6.54 6.45 6.53 24,913,877 ### 76.4 76.4 ###
2015-Jan-30 Fri 6.49 6.56 6.46 6.5 48,983,774 ### ### ### 0.5
2015-Jan-29 Thu 6.46 6.49 ### 6.47 17,592,678 57,088,240 66.8 66.8 0.5
2015-Jan-28 Wed 6.42 6.49 6.4 6.49 25,854,541 ### ### ### ###
2015-Jan-27 Tue ### 6.475 ### 6.44 ### ### 0.5
2015-Jan-23 Fri 6.29 ### 6.26 ### ### ### 0.0
2015-Jan-22 Thu 6.27 6.28 6.23 6.27 14,862,387 ### 72.5 72.5 0.4
2015-Jan-21 Wed 6.23 6.27 6.21 6.27 15,863,849 ### 72.7 72.7 0.4
2015-Jan-20 Tue ### ### ### ### 28,940,250 0 78.1 78.1 0.0
2015-Jan-19 Mon 6.27 6.29 ### ### 18.2 18.2 0.0
2015-Jan-16 Fri 6.2 6.275 ### 6.22 24,255,570 76,101,850 75.2 75.2 0.4
2015-Jan-15 Thu ### ### ### 6.2 77.6 77.6 0.4
2015-Jan-14 Wed ### ### ### ### 27,997,483 0 ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 19,970,342 0 ### ### 0.0
2015-Jan-12 Mon ### ### 6.025 ### 13,439,775 40,487,322 30.8 30.8 0.0
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu ### ### ### ### ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 16,098,189 0 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 19,114,285 0 32.8 32.8 0.0
2015-Jan-05 Mon ### 6 ### ### 11,299,156 ### 65.1 65.1 0.0
2015-Jan-02 Fri ### ### ### ### 18.8 18.8 0.0
2014-Dec-31 Wed ### ### 5.955 ### 24.7 24.7 0.0
2014-Dec-30 Tue ### ### ### ### 14,388,784 0 ### ### 0.0
2014-Dec-29 Mon ### ### ### ### 11,645,187 0 ### ### 0.0
2014-Dec-24 Wed ### ### 5.87 ### 13,061,841 ### ### ### 0.0
2014-Dec-23 Tue ### ### ### ### 25.9 25.9 0.0
2014-Dec-22 Mon ### 6 ### 6 ### ### 0.4
2014-Dec-19 Fri 5.87 ### 5.83 5.89 ### ### ###
2014-Dec-18 Thu 5.75 5.83 5.75 5.82 ### ### 0.4
2014-Dec-17 Wed 5.72 5.8 5.72 5.76 72.9 72.9 ###
2014-Dec-16 Tue 5.75 5.79 5.72 5.72 30,973,873 ### ### ### 0.4
2014-Dec-15 Mon 5.74 5.77 5.71 5.74 73.6 73.6 0.4
2014-Dec-12 Fri 5.7 5.73 ### 5.7 19,737,649 ### 70.6 70.6 0.4
2014-Dec-11 Thu ### 5.71 ### ### 82.6 82.6 0.0
2014-Dec-10 Wed ### ### ### ### 23,140,274 0 27.6 27.6 0.0
2014-Dec-09 Tue ### ### ### ### 45.3 45.3 0.0
2014-Dec-08 Mon ### 5.73 ### ### ### ### 0.0
2014-Dec-05 Fri 5.7 5.73 ### ### 20,831,477 59,682,181 ### ### 0.0
2014-Dec-04 Thu ### 5.74 ### ### 19,701,372 ### ### ### 0.0
2014-Dec-03 Wed ### ### ### ### 18,027,823 0 24.8 24.8 0.0
2014-Dec-02 Tue ### ### 5.59 ### 77.4 77.4 0.0
2014-Dec-01 Mon 5.7 5.725 ### ### ### ### 0.0
2014-Nov-28 Fri 5.71 5.72 ### ### 35.6 35.6 0.0
2014-Nov-27 Thu ### 5.745 ### 5.74 30,660,827 88,073,225 83.3 83.3 0.4
2014-Nov-26 Wed ### 5.685 ### ### 16,888,849 48,006,553 ### ### 0.0
2014-Nov-25 Tue ### ### 5.59 ### 30.0 30.0 0.0
2014-Nov-24 Mon 5.7 5.71 5.645 ### 13,895,949 78,894,250 24.0 24.0 0.0
2014-Nov-21 Fri 5.71 5.71 ### ### 20,747,188 59,233,221 23.7 23.7 0.0
2014-Nov-20 Thu 5.73 5.745 ### ### 28.8 28.8 0.0
2014-Nov-19 Wed 5.77 5.8 5.75 5.75 16,039,345 ### 34.4 34.4 ###
2014-Nov-18 Tue 5.79 ### ### 5.76 18,073,589 0 30.1 30.1 ###
2014-Nov-17 Mon 5.8 5.8 5.73 5.76 13,917,082 80,231,977 ### ### ###
2014-Nov-14 Fri 5.8 5.8 5.75 5.8 18,925,156 109,292,775 70.8 70.8 0.4
2014-Nov-13 Thu 5.79 5.8 5.75 5.78 16,002,673 ### 34.4 34.4 0.4
2014-Nov-12 Wed 5.79 5.79 5.72 5.78 ### ### 0.4
2014-Nov-11 Tue 5.76 5.79 5.73 5.79 24,470,776 ### 79.5 79.5 ###
2014-Nov-10 Mon 5.74 5.755 ### 5.73 24,039,328 ### ### ### ###
2014-Nov-07 Fri ### 5.77 ### 5.77 82.7 82.7 0.4
2014-Nov-06 Thu ### ### ### ### 18,902,459 0 79.9 79.9 0.0
2014-Nov-05 Wed ### ### ### ### 28,822,356 0 ### ### 0.0
2014-Nov-04 Tue ### 5.7 5.625 ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 18,805,489 0 82.9 82.9 0.0
2014-Oct-31 Fri ### ### 5.57 ### 72.6 72.6 0.0
2014-Oct-30 Thu 5.57 5.59 5.55 5.59 18,027,920 ### 78.5 78.5 ###
2014-Oct-29 Wed 5.58 5.58 5.52 5.55 15,593,224 ### ### ### ###
2014-Oct-28 Tue 5.54 5.56 ### 5.55 ### ### ###
2014-Oct-27 Mon 5.53 5.55 ### 5.54 ### ### 0.4
2014-Oct-24 Fri 5.53 5.54 5.48 5.5 24.2 24.2 0.4
2014-Oct-23 Thu 5.48 5.5 5.47 5.5 ### ### 0.4
2014-Oct-22 Wed 5.45 5.46 5.43 5.46 23,401,820 ### 67.9 67.9 ###
2014-Oct-21 Tue 5.43 5.44 5.4 5.42 34.7 34.7 0.4
2014-Oct-20 Mon 5.42 5.445 5.4 5.4 15,503,920 ### ### ### 0.4
2014-Oct-17 Fri 5.46 5.485 ### ### ### ### 0.0
2014-Oct-16 Thu ### 5.43 ### 5.43 39,363,155 ### 84.0 84.0 0.4
2014-Oct-15 Wed ### ### ### ### 82.2 82.2 0.0
2014-Oct-14 Tue 5.23 ### 5.23 5.29 ### ### 0.4
2014-Oct-13 Mon 5.25 5.29 5.23 5.24 ### ### 0.4
2014-Oct-10 Fri ### 5.355 5.29 5.29 30.0 30.0 0.4
2014-Oct-09 Thu 5.4 5.44 ### 5.4 65.6 65.6 0.4
2014-Oct-08 Wed ### 5.375 ### ### 25,551,244 ### ### ### 0.0
2014-Oct-07 Tue 5.4 5.41 ### ### 38,766,785 104,864,153 38.6 38.6 0.0
2014-Oct-06 Mon 5.41 ### ### 5.4 23,769,952 0 35.2 35.2 0.4
2014-Oct-03 Fri ### 5.41 ### ### 27,102,587 ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 33,811,127 0 32.3 32.3 0.0
2014-Oct-01 Wed ### 5.385 ### ### 77.9 77.9 0.0
2014-Sep-30 Tue 5.28 ### 5.28 ### 28,765,529 ### 72.5 72.5 0.0
2014-Sep-29 Mon ### ### 5.27 5.27 ### ### ###
2014-Sep-26 Fri ### ### ### ### 39,590,942 0 19.7 19.7 0.0
2014-Sep-25 Thu 5.45 5.46 ### 5.41 19,205,588 52,431,255 28.8 28.8 ###
2014-Sep-24 Wed 5.45 5.46 ### 5.42 ### ### 0.4
2014-Sep-23 Tue ### 5.44 ### 5.44 28,183,945 ### ### ### 0.4
2014-Sep-22 Mon 5.4 5.41 ### ### 34.6 34.6 0.0
2014-Sep-19 Fri 5.4 5.44 ### 5.41 69.6 69.6 ###
2014-Sep-18 Thu ### 5.41 ### ### ### ### 0.0
2014-Sep-17 Wed 5.44 5.45 ### ### 39,743,941 ### ### ### 0.0
2014-Sep-16 Tue 5.5 5.51 5.43 5.43 24.2 24.2 0.4
2014-Sep-15 Mon 5.53 5.54 5.48 5.49 21,430,256 ### ### ### 0.4
2014-Sep-12 Fri 5.58 5.59 5.52 5.54 23.8 23.8 0.4
2014-Sep-11 Thu ### ### 5.58 5.59 22,954,580 64,043,278 ### ### ###
2014-Sep-10 Wed ### ### ### ### 21,777,351 0 31.4 31.4 0.0
2014-Sep-09 Tue ### ### ### ### 11,839,526 0 67.8 67.8 0.0
2014-Sep-08 Mon ### ### ### ### 33.9 33.9 0.0
2014-Sep-05 Fri ### 5.7 ### ### 20,129,947 57,370,348 ### ### 0.0
2014-Sep-04 Thu 5.74 5.75 ### ### 18,747,985 53,900,456 22.4 22.4 0.0
2014-Sep-03 Wed ### 5.73 5.675 5.72 ### ### 0.4
2014-Sep-02 Tue 5.59 ### 5.58 ### 20,609,255 57,499,821 80.0 80.0 0.0
2014-Sep-01 Mon 5.58 ### 5.575 5.58 ### ### 0.4
2014-Aug-29 Fri 5.56 5.58 5.55 5.56 69.8 69.8 0.4
2014-Aug-28 Thu 5.5 ### 5.5 5.54 78.0 78.0 0.4
2014-Aug-27 Wed 5.56 5.59 5.5 5.53 94,845,973 525,920,920 25.0 25.0 ###
2014-Aug-26 Tue 5.71 5.755 5.7 5.74 33,190,241 ### ### ### 0.4
2014-Aug-25 Mon 5.7 5.72 ### 5.71 ### ### 0.4
2014-Aug-22 Fri 5.74 5.76 5.7 5.71 ### ### 0.4
2014-Aug-21 Thu 5.7 5.74 ### 5.73 77.2 77.2 ###
2014-Aug-20 Wed ### ### ### ### 27,650,343 0 ### ### 0.0
2014-Aug-19 Tue ### ### 5.57 5.59 36,059,377 ### 22.7 22.7 ###
2014-Aug-18 Mon ### ### 5.58 ### 23,823,942 ### ### ### 0.0
2014-Aug-15 Fri 5.58 5.625 5.575 5.58 67.8 67.8 0.4
2014-Aug-14 Thu 5.55 5.58 5.49 5.56 67.5 67.5 0.4
2014-Aug-13 Wed 5.45 5.45 5.42 5.44 ### ### 0.4
2014-Aug-12 Tue 5.43 5.46 5.43 5.46 ### ### ###
2014-Aug-11 Mon 5.43 5.44 5.4 5.41 ### ### ###
2014-Aug-08 Fri 5.43 5.45 ### ### 27,915,720 ### 36.0 36.0 0.0
2014-Aug-07 Thu 5.44 5.45 5.42 5.43 29.5 29.5 0.4
2014-Aug-06 Wed 5.41 5.46 5.4 5.43 19,848,656 ### 78.4 78.4 0.4
2014-Aug-05 Tue 5.44 5.45 5.41 5.41 33.9 33.9 ###
2014-Aug-04 Mon 5.42 5.46 5.41 5.43 70.3 70.3 0.4
2014-Aug-01 Fri 5.46 5.47 5.42 5.44 ### ### 0.4
2014-Jul-31 Thu 5.5 5.53 5.48 5.49 21,537,875 ### 31.8 31.8 0.4
2014-Jul-30 Wed 5.47 5.49 5.46 5.49 ### ### 0.4
2014-Jul-29 Tue 5.45 5.47 5.43 5.46 ### ### ###
2014-Jul-28 Mon 5.45 5.46 5.41 5.43 ### ### 0.4
2014-Jul-25 Fri 5.48 5.49 5.45 5.45 24.2 24.2 ###
2014-Jul-24 Thu 5.46 5.49 5.45 5.48 19,782,159 ### 76.8 76.8 ###
2014-Jul-23 Wed 5.44 5.46 5.43 5.45 66.1 66.1 ###
2014-Jul-22 Tue 5.43 5.44 5.42 5.43 15,107,620 82,034,376 ### ### 0.4
2014-Jul-21 Mon 5.45 5.45 5.43 5.43 12,541,641 68,226,527 ### ### 0.4
2014-Jul-18 Fri 5.4 5.44 ### 5.43 18,201,879 ### ### ### 0.4
2014-Jul-17 Thu 5.44 5.44 5.41 5.42 20,655,974 112,058,658 31.6 31.6 0.4
2014-Jul-16 Wed ### 5.41 ### 5.41 19,922,724 ### 73.9 73.9 ###
2014-Jul-15 Tue ### 5.4 5.375 ### 15,566,875 ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 13,294,820 0 76.1 76.1 0.0
2014-Jul-11 Fri 5.29 ### 5.29 ### ### ### 0.0
2014-Jul-10 Thu ### ### 5.29 5.29 9,979,878 26,396,777 28.6 28.6 0.4
2014-Jul-09 Wed ### ### 5.28 5.29 ### ### 0.4
2014-Jul-08 Tue ### ### ### ### 15,022,923 0 31.0 31.0 0.0
2014-Jul-07 Mon ### ### ### ### 13,453,286 0 ### ### 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu 5.26 5.29 5.24 5.28 ### ### 0.4
2014-Jul-02 Wed 5.21 5.26 5.2 5.23 71.4 71.4 ###
2014-Jul-01 Tue 5.23 5.24 5.185 5.21 26.7 26.7 0.4
2014-Jun-30 Mon 5.26 5.27 5.21 5.21 29.3 29.3 0.4
2014-Jun-27 Fri 5.24 5.27 5.24 5.26 77.1 77.1 0.4
2014-Jun-26 Thu 5.2 5.24 ### 5.23 66.3 66.3 ###
2014-Jun-25 Wed ### ### ### ### 24,875,888 0 ### ### 0.0
2014-Jun-24 Tue ### 5.2 ### ### 72.9 72.9 0.0
2014-Jun-23 Mon 5.2 5.21 ### 5.2 19,152,146 49,891,340 ### ### ###
2014-Jun-20 Fri 5.22 5.23 ### ### ### ### 0.0
2014-Jun-19 Thu 5.22 5.24 5.21 5.24 ### ### 0.4
2014-Jun-18 Wed 5.21 5.22 ### ### 33,951,976 88,614,657 ### ### 0.0
2014-Jun-17 Tue 5.23 5.25 5.21 5.21 16,578,581 86,705,978 ### ### 0.4
2014-Jun-16 Mon 5.21 5.24 ### 5.24 24,869,379 65,157,772 ### ### 0.4
2014-Jun-13 Fri 5.2 5.23 ### 5.21 33,209,085 86,841,757 ### ### 0.4
2014-Jun-12 Thu 5.23 5.25 5.21 5.21 21,006,151 ### ### ### 0.4
2014-Jun-11 Wed 5.25 5.28 5.25 5.25 13,406,758 70,586,580 ### ### 0.4
2014-Jun-10 Tue 5.26 5.28 5.25 5.26 14,837,078 ### 76.1 76.1 0.4
2014-Jun-06 Fri ### ### 5.23 5.23 36,420,750 ### 16.7 16.7 ###
2014-Jun-05 Thu ### ### 5.28 ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### ### ### 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### ### ### 0.0
2014-May-30 Fri ### ### ### ### 23.9 23.9 0.0
2014-May-29 Thu ### ### ### ### 13,808,654 0 ### ### 0.0
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### 5.29 ### 19,937,982 ### 30.6 30.6 0.0
2014-May-26 Mon ### 5.385 5.325 ### ### ### 0.0
2014-May-23 Fri ### 5.4 ### ### 17,914,273 ### 73.3 73.3 0.0
2014-May-22 Thu ### ### ### ### ### ### 0.0
2014-May-21 Wed ### ### ### ### 81.8 81.8 0.0
2014-May-20 Tue 5.29 ### 5.27 ### 26,530,984 69,909,142 ### ### 0.0
2014-May-19 Mon 5.29 5.29 5.26 5.26 14,241,426 75,123,522 36.1 36.1 0.4
2014-May-16 Fri 5.29 5.29 5.27 5.29 ### ### 0.4
2014-May-15 Thu 5.25 5.29 5.24 5.29 18,794,172 ### 77.1 77.1 0.4
2014-May-14 Wed 5.25 5.28 5.24 5.28 20,255,171 ### ### ### 0.4
2014-May-13 Tue 5.22 5.25 5.2 5.25 21,969,441 114,790,329 ### ### 0.4
2014-May-12 Mon 5.21 5.22 ### 5.21 11,037,089 ### ### ### 0.4
2014-May-09 Fri 5.22 5.23 5.2 5.22 9,293,053 48,463,271 ### ### 0.4
2014-May-08 Thu 5.21 5.23 5.2 5.22 ### ### 0.4
2014-May-07 Wed 5.21 5.22 ### ### 34,023,973 ### 28.8 28.8 0.0
2014-May-06 Tue 5.22 5.23 5.21 5.23 11,737,920 61,271,942 72.1 72.1 ###
2014-May-05 Mon 5.21 5.22 5.2 5.21 11,409,584 ### ### ### 0.4
2014-May-02 Fri 5.2 5.21 ### 5.2 ### ### ###
2014-May-01 Thu 5.22 5.23 ### 5.2 ### ### ###
2014-Apr-30 Wed ### 5.22 5.175 5.22 35,824,944 186,200,146 ### ### 0.4
2014-Apr-29 Tue 5.23 5.24 ### ### 31,349,726 82,136,282 ### ### 0.0
2014-Apr-28 Mon ### 5.21 ### 5.2 20,741,256 54,030,971 ### ### ###
2014-Apr-24 Thu ### ### ### ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 73.2 73.2 0.0
2014-Apr-22 Tue ### ### ### ### 26,112,527 0 ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 18,786,540 0 78.5 78.5 0.0
2014-Apr-16 Wed ### ### ### ### ### ### 0.0
2014-Apr-15 Tue ### ### ### ### 12,874,126 0 ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 25,719,758 0 39.2 39.2 0.0
2014-Apr-11 Fri ### ### ### ### ### ### 0.0
2014-Apr-10 Thu ### ### ### ### 32.8 32.8 0.0
2014-Apr-09 Wed ### ### 5.045 ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 11,853,025 0 74.3 74.3 0.0
2014-Apr-07 Mon ### ### ### ### 11,191,975 0 ### ### 0.0
2014-Apr-04 Fri ### ### ### ### ### ### 0.0
2014-Apr-03 Thu ### ### ### ### 19,275,188 0 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### 5.025 ### 18,498,885 46,478,448 35.4 35.4 0.0
2014-Mar-31 Mon ### ### ### ### 72.2 72.2 0.0
2014-Mar-28 Fri ### ### ### ### 68.1 68.1 0.0
2014-Mar-27 Thu ### ### ### ### 72.6 72.6 0.0
2014-Mar-26 Wed ### ### ### ### 28,962,825 0 78.5 78.5 0.0
2014-Mar-25 Tue ### ### ### 5 ### ### 0.4
2014-Mar-24 Mon ### 5 ### 5 71.6 71.6 0.4
2014-Mar-21 Fri 5 ### ### 5 67.5 67.5 0.4
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### 5 30.6 30.6 0.4
2014-Mar-14 Fri ### ### ### ### 29,324,586 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 20,702,842 0 ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 24,553,242 0 ### ### 0.0
2014-Mar-11 Tue ### ### 5.055 ### 79.2 79.2 0.0
2014-Mar-10 Mon ### ### ### ### ### ### 0.0
2014-Mar-07 Fri ### ### ### ### 29,474,054 0 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### 34,083,375 0 ### ### 0.0
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 80.6 80.6 0.0
2014-Mar-03 Mon ### ### ### ### 73.6 73.6 0.0
2014-Feb-28 Fri ### ### ### ### 26.7 26.7 0.0
2014-Feb-27 Thu ### ### ### ### 19,236,620 0 33.2 33.2 0.0
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 34.7 34.7 0.0
2014-Feb-24 Mon ### ### ### ### 75.7 75.7 0.0
2014-Feb-21 Fri 5.29 ### 5.25 5.25 24.0 24.0 0.4
2014-Feb-20 Thu 5.23 5.27 5.23 5.27 77.6 77.6 ###
2014-Feb-19 Wed 5.24 5.25 5.23 5.25 32,342,872 169,476,649 ### ### 0.4
2014-Feb-18 Tue 5.22 ### 5.2 5.23 19,608,522 50,982,157 77.8 77.8 ###
2014-Feb-17 Mon 5.22 5.23 ### 5.22 ### ### 0.4
2014-Feb-14 Fri ### ### 5.155 5.2 30,622,277 ### 73.2 73.2 ###
2014-Feb-13 Thu ### 5.22 5.125 ### 40,271,548 208,304,582 29.7 29.7 0.0
2014-Feb-12 Wed ### ### ### ### 40,992,588 0 ### ### 0.0
2014-Feb-11 Tue ### ### ### ### 68.6 68.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-03-26 04:50:47 thru 2026-03-26 04:50:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000