Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Jul-18 09:14:23 PM 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

(TME) TUNGSTEN METALS GROUP LTD Daily Prices Page 2...

     Prev Section TOC    Company Info for TME    Limits Next Section


Company Details for (TME) TUNGSTEN METALS GROUP LTD

Listing Code TME
Listing Name TUNGSTEN METALS GROUP LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for TME .. Thursday 2nd May 2019

TME 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 ### ### 0.0
MAX 6.24 186,351,887 ###


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (TME) TUNGSTEN METALS GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Oct-21 Fri 4.47 4.645 4.47 ### 1,155,375 5,265,621 ### ### 0.0
2016-Oct-20 Thu 4.82 4.82 4.53 ### 1,907,325 8,916,744 5.8 5.8 0.0
2016-Oct-19 Wed 4.88 ### 4.82 4.82 400,181 ### 19.6 19.6 0.3
2016-Oct-18 Tue 4.86 4.89 4.82 4.86 ### ### 0.3
2016-Oct-17 Mon ### 4.925 4.855 4.87 1,116,759 5,460,951 ### ### 0.3
2016-Oct-14 Fri ### ### ### ### 525,125 0 25.2 25.2 0.0
2016-Oct-13 Thu ### ### 4.87 ### 987,779 2,405,241 ### ### 0.0
2016-Oct-12 Wed ### ### 4.82 ### ### ### 0.0
2016-Oct-11 Tue 5 ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 797,170 0 25.2 25.2 0.0
2016-Oct-07 Fri 5.27 5.28 ### ### 1,152,946 3,043,777 8.0 8.0 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 548,383 0 73.7 73.7 0.0
2016-Oct-04 Tue ### ### ### ### 742,372 0 66.9 66.9 0.0
2016-Oct-03 Mon ### ### ### ### 257,058 0 28.9 28.9 0.0
2016-Sep-30 Fri ### ### 5.29 ### 72.2 72.2 0.0
2016-Sep-29 Thu ### ### ### ### 25.3 25.3 0.0
2016-Sep-28 Wed ### ### ### ### 353,786 0 32.3 32.3 0.0
2016-Sep-27 Tue ### ### ### ### 74.7 74.7 0.0
2016-Sep-26 Mon ### 5.375 ### ### 74.3 74.3 0.0
2016-Sep-23 Fri ### 5.385 ### ### 63.4 63.4 0.0
2016-Sep-22 Thu 5.4 5.4 ### ### 31.7 31.7 0.0
2016-Sep-21 Wed ### 5.4 ### ### 68.5 68.5 0.0
2016-Sep-20 Tue ### 5.42 ### 5.4 86.1 86.1 0.4
2016-Sep-19 Mon ### ### ### ### 740,573 0 ### ### 0.0
2016-Sep-16 Fri ### ### ### ### 1,934,885 0 ### ### 0.0
2016-Sep-15 Thu ### ### 5.27 ### 65.6 65.6 0.0
2016-Sep-14 Wed 5.26 5.325 5.25 ### 791,820 4,186,748 80.0 80.0 0.0
2016-Sep-13 Tue 5.25 ### 5.25 5.28 987,483 2,592,142 ### ### 0.4
2016-Sep-12 Mon 5.2 5.23 ### 5.2 959,246 2,508,428 82.1 82.1 ###
2016-Sep-09 Fri ### ### 5.28 ### ### ### 0.0
2016-Sep-08 Thu 5.56 ### 5.4 5.45 ### ### ###
2016-Sep-07 Wed 5.55 5.7 5.49 5.7 1,293,371 ### ### ### 0.4
2016-Sep-06 Tue 5.43 5.5 5.41 5.49 ### ### 0.4
2016-Sep-05 Mon ### 5.46 ### 5.45 ### ### ###
2016-Sep-02 Fri ### 5.42 ### ### 1,418,822 ### ### ### 0.0
2016-Sep-01 Thu 5.29 ### 5.285 ### ### ### 0.0
2016-Aug-31 Wed 5.24 5.285 5.23 5.27 80.4 80.4 ###
2016-Aug-30 Tue 5.22 5.25 5.2 5.23 73.1 73.1 ###
2016-Aug-29 Mon ### 5.2 5.155 ### 653,355 3,382,745 79.0 79.0 0.0
2016-Aug-26 Fri ### 5.2 ### ### 469,383 ### 34.3 34.3 0.0
2016-Aug-25 Thu ### 5.255 ### ### 633,226 ### 73.9 73.9 0.0
2016-Aug-24 Wed ### 5.2 ### ### 419,884 ### 75.8 75.8 0.0
2016-Aug-23 Tue ### 5.185 ### ### 1,552,125 4,023,884 70.5 70.5 0.0
2016-Aug-22 Mon ### ### ### ### 34.2 34.2 0.0
2016-Aug-19 Fri ### 5.24 ### ### 3,238,647 8,485,255 ### ### 0.0
2016-Aug-18 Thu 4.86 5.185 ### ### ### ### 0.0
2016-Aug-17 Wed 4.89 ### 4.83 4.85 ### ### ###
2016-Aug-16 Tue 4.89 4.89 4.84 4.89 73.8 73.8 ###
2016-Aug-15 Mon 4.88 ### ### 4.89 1,903,455 0 ### ### ###
2016-Aug-12 Fri 4.82 4.86 4.76 4.86 ### ### 0.3
2016-Aug-11 Thu ### 4.82 ### 4.79 822,123 ### ### ### 0.3
2016-Aug-10 Wed ### ### 4.57 ### 76.2 76.2 0.0
2016-Aug-09 Tue ### ### ### ### 1,049,870 0 ### ### 0.0
2016-Aug-08 Mon 4.71 4.73 ### ### 30.4 30.4 0.0
2016-Aug-05 Fri ### 4.73 ### ### ### ### 0.0
2016-Aug-04 Thu 4.77 4.775 ### ### 1,691,327 4,038,043 17.8 17.8 0.0
2016-Aug-03 Wed 4.82 4.84 4.77 4.78 ### ### ###
2016-Aug-02 Tue ### ### 4.84 4.86 1,587,922 3,842,771 ### ### 0.3
2016-Aug-01 Mon 4.84 ### 4.84 4.87 977,773 ### 73.1 73.1 0.3
2016-Jul-29 Fri ### ### ### 4.84 23.2 23.2 0.3
2016-Jul-28 Thu 4.85 ### 4.84 4.88 ### ### 0.3
2016-Jul-27 Wed ### ### 4.83 4.83 700,123 ### 24.1 24.1 0.3
2016-Jul-26 Tue ### ### 4.88 4.89 1,594,186 ### ### ### ###
2016-Jul-25 Mon ### 5.055 ### ### 88.3 88.3 0.0
2016-Jul-22 Fri ### ### 4.85 4.87 ### ### 0.3
2016-Jul-21 Thu 4.87 ### 4.86 4.89 ### ### ###
2016-Jul-20 Wed ### 4.845 4.685 4.81 86.0 86.0 ###
2016-Jul-19 Tue 4.73 4.76 ### 4.7 1,050,887 ### ### ### 0.3
2016-Jul-18 Mon ### 4.75 ### 4.7 ### ### 0.3
2016-Jul-15 Fri ### ### 4.575 ### ### ### 0.0
2016-Jul-14 Thu ### ### 4.585 ### ### ### 0.0
2016-Jul-13 Wed ### ### 4.58 ### ### ### 0.0
2016-Jul-12 Tue 4.7 ### ### ### ### ### 0.0
2016-Jul-11 Mon 4.75 ### ### ### 987,944 0 ### ### 0.0
2016-Jul-08 Fri 4.75 4.76 ### ### 15.9 15.9 0.0
2016-Jul-07 Thu 4.76 4.845 ### 4.7 ### ### 0.3
2016-Jul-06 Wed 4.58 4.74 4.58 4.72 89.0 89.0 0.3
2016-Jul-05 Tue ### ### 4.54 4.55 32.6 32.6 0.3
2016-Jul-04 Mon ### ### ### 4.57 1,532,820 0 ### ### ###
2016-Jul-01 Fri 4.4 4.41 ### ### ### ### 0.0
2016-Jun-30 Thu ### 4.45 ### 4.42 409,285 910,659 72.5 72.5 0.3
2016-Jun-29 Wed ### ### ### ### 289,771 0 ### ### 0.0
2016-Jun-28 Tue 4.25 ### 4.21 4.29 377,786 ### ### ### ###
2016-Jun-27 Mon 4.24 ### 4.21 ### ### ### 0.0
2016-Jun-24 Fri 4.43 4.43 4.225 4.25 29.8 29.8 ###
2016-May-26 Thu ### ### 4.2 ### 689,257 ### 75.4 75.4 0.0
2016-May-25 Wed 4.4 4.4 ### ### ### ### 0.0
2016-May-24 Tue ### ### 4.24 4.29 32.3 32.3 ###
2016-May-23 Mon ### 4.4 ### ### 556,153 ### ### ### 0.0
2016-May-20 Fri ### 4.4 ### ### ### ### 0.0
2016-May-19 Thu ### ### 4.28 ### 82.0 82.0 0.0
2016-May-18 Wed ### ### ### ### 1,658,640 0 ### ### 0.0
2016-May-17 Tue ### ### 4.29 ### 863,750 1,852,743 ### ### 0.0
2016-May-16 Mon 4.28 ### ### 4.29 566,543 0 72.7 72.7 ###
2016-May-13 Fri ### ### 4.285 ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 282,857 0 ### ### 0.0
2016-May-11 Wed ### ### 4.29 ### 1,145,125 ### ### ### 0.0
2016-May-10 Tue ### ### ### ### ### ### 0.0
2016-May-09 Mon 4.41 4.41 ### ### ### ### 0.0
2016-May-06 Fri ### 4.42 ### ### 1,278,449 2,825,372 77.7 77.7 0.0
2016-May-05 Thu 4.29 ### 4.26 ### 1,005,673 2,142,083 82.2 82.2 0.0
2016-May-04 Wed ### ### 4.28 ### ### ### 0.0
2016-May-03 Tue ### ### 4.24 ### 1,025,244 ### 73.7 73.7 0.0
2016-May-02 Mon ### 4.26 ### 4.26 536,627 ### 81.5 81.5 0.3
2016-Apr-29 Fri ### ### ### ### 75.7 75.7 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed ### ### 4.025 ### 82.1 82.1 0.0
2016-Apr-26 Tue ### ### ### ### ### ### 0.0
2016-Apr-22 Fri ### ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### 24.4 24.4 0.0
2016-Apr-20 Wed ### ### ### ### 513,629 0 79.6 79.6 0.0
2016-Apr-19 Tue ### ### ### ### 536,575 0 81.4 81.4 0.0
2016-Apr-18 Mon ### 4 ### ### 78.3 78.3 0.0
2016-Apr-15 Fri ### ### ### ### 995,082 0 72.1 72.1 0.0
2016-Apr-14 Thu ### ### ### ### 463,984 0 ### ### 0.0
2016-Apr-13 Wed 3.89 ### 3.89 ### ### ### 0.0
2016-Apr-12 Tue 3.86 ### 3.85 ### 83.5 83.5 0.0
2016-Apr-11 Mon 3.88 3.88 3.83 3.88 245,353 ### 70.5 70.5 0.3
2016-Apr-08 Fri 3.87 ### ### 3.87 899,541 0 ### ### ###
2016-Apr-07 Thu ### ### 3.88 3.89 ### ### 0.3
2016-Apr-06 Wed ### ### ### ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 545,226 0 31.2 31.2 0.0
2016-Apr-01 Fri ### 4 3.945 ### 739,547 2,937,850 77.6 77.6 0.0
2016-Mar-31 Thu ### ### ### ### 1,285,125 0 71.3 71.3 0.0
2016-Mar-30 Wed ### ### ### ### 26.6 26.6 0.0
2016-Mar-29 Tue 4 4 ### ### 33.6 33.6 0.0
2016-Mar-24 Thu ### ### ### ### 87.2 87.2 0.0
2016-Mar-23 Wed 3.89 ### 3.88 ### 794,429 ### 77.9 77.9 0.0
2016-Mar-22 Tue ### ### 3.89 ### 18.4 18.4 0.0
2016-Mar-21 Mon ### ### ### ### 1,716,657 0 ### ### 0.0
2016-Mar-18 Fri 3.89 ### 3.88 ### 3,522,972 ### 79.1 79.1 0.0
2016-Mar-17 Thu 3.86 3.89 3.85 3.87 2,430,672 ### 71.5 71.5 ###
2016-Mar-16 Wed 3.85 3.86 ### 3.82 ### ### 0.3
2016-Mar-15 Tue ### ### 3.8 3.81 0.3
2016-Mar-14 Mon 3.88 ### 3.88 3.88 348,486 ### 75.7 75.7 0.3
2016-Mar-11 Fri 3.85 ### 3.81 ### 829,729 ### ### ### 0.0
2016-Mar-10 Thu 3.86 3.89 3.81 3.85 35.0 35.0 0.3
2016-Mar-09 Wed ### ### ### ### 1,075,186 0 69.2 69.2 0.0
2016-Mar-08 Tue 4 ### 3.88 ### 1,493,247 ### ### ### 0.0
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri ### ### ### ### 1,241,557 0 26.4 26.4 0.0
2016-Mar-03 Thu 4.22 4.22 ### ### 11.9 11.9 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue ### ### 4 ### 711,941 1,423,882 65.8 65.8 0.0
2016-Feb-29 Mon ### ### ### ### 789,251 0 28.6 28.6 0.0
2016-Feb-26 Fri ### ### ### ### 1,299,344 0 77.5 77.5 0.0
2016-Feb-25 Thu ### ### ### ### 75.2 75.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue 3.89 ### 3.85 ### ### ### 0.0
2016-Feb-22 Mon ### ### 3.88 3.88 563,827 1,093,824 ### ### 0.3
2016-Feb-19 Fri ### ### ### ### 28.8 28.8 0.0
2016-Feb-18 Thu 3.82 ### 3.82 4 90.5 90.5 0.3
2016-Feb-17 Wed ### 3.8 3.555 3.78 1,460,859 ### ### ### 0.3
2016-Feb-16 Tue ### ### 3.52 3.57 ### ### 0.3
2016-Feb-15 Mon ### 3.675 3.54 ### 806,487 ### ### ### 0.0
2016-Feb-12 Fri ### ### 3.57 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### ### 438,122 0 ### ### 0.0
2016-Feb-10 Wed ### ### 3.58 ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 699,243 0 ### ### 0.0
2016-Feb-08 Mon ### 3.685 ### ### ### ### 0.0
2016-Feb-05 Fri ### 3.7 3.625 ### ### ### 0.0
2016-Feb-04 Thu ### ### ### ### 656,226 0 ### ### 0.0
2016-Feb-03 Wed ### 3.7 3.655 ### 77.6 77.6 0.0
2016-Feb-02 Tue ### 3.7 ### ### 1,140,471 2,109,871 36.0 36.0 0.0
2016-Feb-01 Mon ### 3.685 ### ### 868,876 ### ### ### 0.0
2016-Jan-29 Fri 3.79 3.79 3.58 ### 10.0 10.0 0.0
2016-Jan-28 Thu 3.85 3.86 3.8 3.83 ### ### ###
2016-Jan-27 Wed ### ### 3.87 ### 464,451 ### 31.4 31.4 0.0
2016-Jan-25 Mon ### ### 3.88 ### ### ### 0.0
2016-Jan-22 Fri 3.8 ### ### 3.89 83.8 83.8 0.3
2016-Jan-21 Thu 3.79 3.83 3.74 3.77 3,811,472 14,426,421 32.5 32.5 ###
2016-Jan-20 Wed 3.83 3.85 3.77 3.78 922,086 3,513,147 32.8 32.8 0.3
2016-Jan-19 Tue 3.8 3.85 3.8 3.85 1,187,586 ### ### ### 0.3
2016-Jan-18 Mon 3.74 3.81 3.72 3.8 ### ### ###
2016-Jan-15 Fri 3.82 3.85 3.78 3.78 1,874,823 7,152,449 34.1 34.1 0.3
2016-Jan-14 Thu 3.78 3.82 3.76 3.79 74.9 74.9 ###
2016-Jan-13 Wed 3.89 3.89 3.84 3.85 973,125 3,761,128 26.0 26.0 0.3
2016-Jan-12 Tue 3.85 4 3.85 3.85 433,474 1,701,385 77.2 77.2 0.3
2016-Jan-11 Mon 3.76 3.81 3.76 3.81 956,470 ### 83.3 83.3 0.3
2016-Jan-08 Fri 3.75 3.81 3.73 3.8 78.5 78.5 ###
2016-Jan-07 Thu 3.78 3.825 3.76 3.8 795,727 ### ### ### ###
2016-Jan-06 Wed 3.86 3.86 3.72 3.76 17.2 17.2 0.3
2016-Jan-05 Tue ### ### 3.83 3.85 ### ### 0.3
2016-Jan-04 Mon ### ### 3.86 ### ### ### 0.0
2015-Dec-31 Thu ### 3.955 ### ### 304,740 602,623 26.1 26.1 0.0
2015-Dec-30 Wed ### ### 3.89 ### 70.0 70.0 0.0
2015-Dec-29 Tue 3.84 ### 3.81 3.89 ### ### 0.3
2015-Dec-24 Thu 3.85 3.85 3.79 3.83 200,054 ### 25.5 25.5 ###
2015-Dec-23 Wed 3.83 3.83 3.79 3.79 336,027 ### ### ### ###
2015-Dec-22 Tue 3.85 3.85 3.81 3.82 ### ### 0.3
2015-Dec-21 Mon 3.76 3.83 3.75 3.78 ### ### 0.3
2015-Dec-18 Fri 3.75 3.85 3.74 3.79 73.3 73.3 ###
2015-Dec-17 Thu ### ### 3.78 3.79 1,474,442 ### ### ### ###
2015-Dec-16 Wed ### 4 3.89 ### 805,020 ### ### ### 0.0
2015-Dec-15 Tue ### 4 ### ### 2,681,148 ### 81.7 81.7 0.0
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri 3.85 ### 3.85 ### ### ### 0.0
2015-Dec-10 Thu 3.78 3.85 3.78 3.85 1,066,845 ### 88.0 88.0 0.3
2015-Dec-09 Wed 3.71 3.79 ### 3.78 85.7 85.7 0.3
2015-Dec-08 Tue ### 3.74 ### 3.73 89.3 89.3 ###
2015-Dec-07 Mon ### 3.72 ### ### 851,978 1,584,679 ### ### 0.0
2015-Dec-04 Fri 3.57 ### 3.54 ### 765,621 1,355,149 ### ### 0.0
2015-Dec-03 Thu ### 3.675 3.625 ### 1,162,623 4,243,573 67.1 67.1 0.0
2015-Dec-02 Wed 3.55 3.7 3.55 ### 840,053 ### ### ### 0.0
2015-Dec-01 Tue 3.44 3.55 3.43 3.55 384,874 ### 88.1 88.1 ###
2015-Nov-30 Mon 3.47 3.48 3.42 3.43 26.6 26.6 0.2
2015-Nov-27 Fri 3.45 3.51 3.45 3.47 82.6 82.6 0.2
2015-Nov-26 Thu 3.43 3.48 3.43 3.45 471,947 1,630,576 79.0 79.0 ###
2015-Nov-25 Wed 3.51 3.52 3.41 3.42 1,152,850 3,994,625 ### ### 0.2
2015-Nov-24 Tue 3.57 3.58 3.52 3.53 522,755 1,855,780 25.4 25.4 0.3
2015-Nov-23 Mon 3.58 ### 3.54 ### ### ### 0.0
2015-Nov-20 Fri 3.55 3.57 3.52 3.56 ### ### 0.3
2015-Nov-19 Thu 3.51 ### 3.49 3.56 961,586 ### ### ### 0.3
2015-Nov-18 Wed 3.42 3.48 3.42 3.47 ### ### 0.2
2015-Nov-17 Tue 3.4 3.44 3.385 3.44 613,051 ### ### ### 0.2
2015-Nov-16 Mon ### ### ### ### ### ### 0.0
2015-Nov-13 Fri 3.41 3.45 3.4 3.42 660,941 2,263,722 75.4 75.4 0.2
2015-Nov-12 Thu 3.41 3.47 3.4 3.46 690,780 2,372,829 84.2 84.2 0.2
2015-Nov-11 Wed 3.43 3.46 ### 3.43 ### ### 0.2
2015-Nov-10 Tue 3.49 3.49 3.41 3.43 314,953 1,086,587 20.8 20.8 0.2
2015-Nov-09 Mon 3.53 3.55 3.46 3.53 79.0 79.0 0.3
2015-Nov-06 Fri 3.56 3.56 3.53 3.55 28.6 28.6 ###
2015-Nov-05 Thu 3.53 3.57 3.49 3.55 642,045 ### ### ### ###
2015-Nov-04 Wed 3.45 3.59 3.45 3.55 1,202,289 4,232,057 88.6 88.6 ###
2015-Nov-03 Tue 3.43 3.47 3.4 3.46 711,743 ### ### ### 0.2
2015-Nov-02 Mon 3.47 3.5 3.41 3.43 261,858 ### 32.5 32.5 0.2
2015-Oct-30 Fri 3.48 3.52 3.43 3.47 28.2 28.2 0.2
2015-Oct-29 Thu 3.51 3.54 3.5 3.51 77.9 77.9 ###
2015-Oct-28 Wed 3.48 3.52 3.46 3.51 1,508,444 ### 80.6 80.6 ###
2015-Oct-27 Tue 3.49 3.49 3.45 3.47 32.2 32.2 0.2
2015-Oct-26 Mon 3.48 3.5 3.45 3.49 315,329 ### ### ### ###
2015-Oct-23 Fri 3.49 3.5 3.45 3.46 1,388,358 4,824,544 24.9 24.9 0.2
2015-Oct-22 Thu 3.41 3.48 ### 3.47 467,381 813,242 82.4 82.4 0.2
2015-Oct-21 Wed ### 3.43 ### 3.42 74.5 74.5 0.2
2015-Oct-20 Tue 3.53 3.54 3.49 3.5 26.3 26.3 0.3
2015-Oct-19 Mon 3.55 3.55 3.52 3.53 219,779 ### ### ### 0.3
2015-Oct-16 Fri ### ### 3.52 3.54 758,623 1,335,176 ### ### 0.3
2015-Oct-15 Thu 3.5 ### 3.47 ### 1,535,141 ### ### ### 0.0
2015-Oct-14 Wed ### 3.5 ### 3.5 ### ### 0.3
2015-Oct-13 Tue ### 3.44 ### ### 85.9 85.9 0.0
2015-Oct-12 Mon 3.28 ### 3.28 ### ### ### 0.0
2015-Oct-09 Fri ### ### 3.28 ### 2,006,473 ### 19.7 19.7 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed 3.43 3.43 ### ### 222,379 381,379 ### ### 0.0
2015-Oct-06 Tue ### 3.42 ### 3.41 491,148 ### ### ### ###
2015-Oct-05 Mon ### ### ### ### 254,378 0 70.3 70.3 0.0
2015-Oct-02 Fri ### ### ### ### 95.6 95.6 0.0
2015-Oct-01 Thu ### ### ### 3.24 1,036,581 0 10.4 10.4 ###
2015-Sep-30 Wed 3.26 ### 3.26 ### 85.2 85.2 0.0
2015-Sep-29 Tue ### ### 3.26 3.26 959,576 ### ### ### 0.2
2015-Sep-28 Mon ### ### ### ### 84.1 84.1 0.0
2015-Sep-25 Fri 3.27 ### ### ### 79.2 79.2 0.0
2015-Sep-24 Thu 3.23 3.27 3.22 3.23 385,925 1,252,326 61.7 61.7 ###
2015-Sep-23 Wed 3.23 3.28 3.21 3.23 ### ### ###
2015-Sep-22 Tue 3.29 3.29 3.22 3.24 18.3 18.3 ###
2015-Sep-21 Mon 3.23 3.29 3.21 3.26 82.1 82.1 0.2
2015-Sep-18 Fri 3.28 ### 3.27 3.27 ### ### ###
2015-Sep-17 Thu 3.26 ### ### 3.29 80.3 80.3 ###
2015-Sep-16 Wed ### 3.24 ### 3.22 915,848 1,483,673 ### ### 0.2
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### ### ### ### 22.6 22.6 0.0
2015-Sep-11 Fri ### ### ### ### 26.5 26.5 0.0
2015-Sep-10 Thu ### 3.23 ### 3.2 1,731,454 ### 86.6 86.6 0.2
2015-Sep-09 Wed 3.2 3.225 ### 3.2 ### ### 0.2
2015-Sep-08 Tue 3.26 3.26 3.22 3.25 1,754,370 5,684,158 23.1 23.1 0.2
2015-Sep-07 Mon 3.25 3.28 3.2 3.26 734,358 ### 74.1 74.1 0.2
2015-Sep-04 Fri ### 3.26 ### 3.26 1,166,473 1,901,350 87.4 87.4 0.2
2015-Sep-03 Thu 3.22 3.22 3.125 ### 1,111,374 ### ### ### 0.0
2015-Sep-02 Wed ### 3.21 ### 3.2 1,137,329 ### ### ### 0.2
2015-Sep-01 Tue ### ### ### ### 1,427,078 0 28.6 28.6 0.0
2015-Aug-31 Mon 3.21 3.23 ### ### 869,874 1,404,846 22.2 22.2 0.0
2015-Aug-28 Fri 3.28 3.28 3.2 3.26 ### ### 0.2
2015-Aug-27 Thu 3.26 ### 3.25 3.27 63.9 63.9 ###
2015-Aug-26 Wed ### ### ### 3.23 77.2 77.2 ###
2015-Aug-25 Tue ### 3.2 3.085 ### 1,567,788 4,926,773 61.4 61.4 0.0
2015-Aug-24 Mon ### ### 3.125 ### ### ### 0.0
2015-Aug-21 Fri ### 3.22 ### 3.2 ### ### 0.2
2015-Aug-20 Thu ### ### 2.87 ### 3,576,528 ### ### ### 0.0
2015-Aug-19 Wed 2.74 2.8 2.74 2.78 ### ### 0.2
2015-Aug-18 Tue ### 2.74 ### 2.73 1,291,970 ### 86.1 86.1 ###
2015-Aug-17 Mon 2.72 2.725 ### ### 419,683 ### ### ### 0.0
2015-Aug-14 Fri 2.78 ### ### 2.7 966,957 0 11.4 11.4 0.2
2015-Aug-13 Thu 2.86 2.86 2.74 2.78 1,189,086 3,329,440 ### ### 0.2
2015-Aug-12 Wed ### ### 2.855 2.88 911,644 1,301,371 30.7 30.7 0.2
2015-Aug-11 Tue ### ### ### ### 37.7 37.7 0.0
2015-Aug-10 Mon ### ### ### ### 80.6 80.6 0.0
2015-Aug-07 Fri ### ### 2.89 ### 747,575 1,080,245 ### ### 0.0
2015-Aug-06 Thu ### ### 3 3 712,048 1,068,072 ### ### 0.2
2015-Aug-05 Wed ### ### ### ### 573,820 0 ### ### 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 639,776 0 ### ### 0.0
2015-Jul-31 Fri ### ### ### ### 946,785 0 15.2 15.2 0.0
2015-Jul-30 Thu ### ### ### ### 86.1 86.1 0.0
2015-Jul-29 Wed ### ### ### ### 683,025 0 ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 83.8 83.8 0.0
2015-Jul-27 Mon ### ### ### ### 825,582 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu 3 ### 3 ### 1,135,524 1,703,286 88.6 88.6 0.0
2015-Jul-22 Wed ### ### ### 3 1,479,750 0 ### ### 0.2
2015-Jul-21 Tue ### 3.045 ### ### 1,974,173 3,005,678 ### ### 0.0
2015-Jul-20 Mon ### ### 2.955 3 79.9 79.9 0.2
2015-Jul-17 Fri ### ### ### ### 760,676 0 ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 11.6 11.6 0.0
2015-Jul-15 Wed ### ### ### ### 435,772 0 ### ### 0.0
2015-Jul-14 Tue ### ### ### ### 1,096,927 0 ### ### 0.0
2015-Jul-13 Mon 3 3 ### ### ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 819,558 0 ### ### 0.0
2015-Jul-09 Thu ### ### ### ### 546,341 0 83.2 83.2 0.0
2015-Jul-08 Wed ### ### ### ### 807,445 0 19.4 19.4 0.0
2015-Jul-07 Tue ### ### ### ### 698,057 0 67.9 67.9 0.0
2015-Jul-06 Mon ### ### ### ### 764,043 0 18.8 18.8 0.0
2015-Jul-03 Fri ### ### ### ### 89.6 89.6 0.0
2015-Jul-02 Thu ### 3.045 ### ### 988,270 1,504,641 ### ### 0.0
2015-Jul-01 Wed ### ### ### ### 488,941 0 ### ### 0.0
2015-Jun-30 Tue 3 ### ### ### 1,015,051 0 65.1 65.1 0.0
2015-Jun-29 Mon ### ### ### ### 22.5 22.5 0.0
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu ### ### ### ### 28.6 28.6 0.0
2015-Jun-24 Wed ### ### ### ### 1,150,823 0 81.9 81.9 0.0
2015-Jun-23 Tue ### ### ### ### 695,071 0 ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 1,414,988 0 ### ### 0.0
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 30.8 30.8 0.0
2015-Jun-17 Wed 3.23 3.24 3.2 3.22 29.1 29.1 0.2
2015-Jun-16 Tue 3.25 3.26 3.21 3.21 23.4 23.4 ###
2015-Jun-15 Mon 3.27 3.27 3.23 3.26 768,075 2,496,243 33.6 33.6 0.2
2015-Jun-12 Fri 3.25 3.27 3.25 3.26 ### ### 0.2
2015-Jun-11 Thu ### ### 3.24 3.26 1,522,684 2,466,748 13.6 13.6 0.2
2015-Jun-10 Wed ### ### ### ### 74.9 74.9 0.0
2015-Jun-09 Tue ### ### ### ### ### ### 0.0
2015-Jun-05 Fri ### 3.44 ### 3.41 399,451 687,055 ### ### ###
2015-Jun-04 Thu ### 3.41 ### ### 455,740 ### 29.2 29.2 0.0
2015-Jun-03 Wed 3.41 3.42 ### ### 888,058 1,518,579 33.0 33.0 0.0
2015-Jun-02 Tue 3.49 3.52 3.43 3.43 ### ### 0.2
2015-Jun-01 Mon 3.48 3.49 3.45 3.47 502,075 ### ### ### 0.2
2015-May-29 Fri 3.51 3.54 3.5 3.51 ### ### ###
2015-May-28 Thu ### ### 3.5 3.5 559,521 ### 10.2 10.2 0.3
2015-May-27 Wed 3.58 ### 3.57 ### ### ### 0.0
2015-May-26 Tue ### ### 3.56 3.59 ### ### ###
2015-May-25 Mon ### ### ### ### 436,071 0 ### ### 0.0
2015-May-22 Fri ### 3.71 ### 3.7 585,723 ### 84.8 84.8 0.3
2015-May-21 Thu 3.5 ### 3.46 ### ### ### 0.0
2015-May-20 Wed 3.48 ### 3.475 3.49 72.6 72.6 ###
2015-May-19 Tue 3.53 3.56 3.48 3.48 3,121,347 10,987,141 ### ### 0.2
2015-May-18 Mon ### ### 3.53 3.53 271,387 ### 19.2 19.2 0.3
2015-May-15 Fri 3.59 ### 3.57 3.59 71.5 71.5 ###
2015-May-14 Thu 3.57 3.59 3.55 3.58 71.2 71.2 0.3
2015-May-13 Wed 3.53 ### 3.49 3.59 82.4 82.4 ###
2015-May-12 Tue 3.53 3.57 ### 3.55 ### ### ###
2015-May-11 Mon 3.55 3.57 3.51 3.54 497,481 1,761,082 ### ### 0.3
2015-May-08 Fri 3.55 3.59 3.55 3.55 302,950 ### 69.3 69.3 ###
2015-May-07 Thu 3.55 3.57 ### 3.55 73.7 73.7 ###
2015-May-06 Wed ### ### 3.57 3.57 23.3 23.3 0.3
2015-May-05 Tue 3.71 3.72 ### ### ### ### 0.0
2015-May-04 Mon ### 3.7 ### ### 314,126 ### 76.3 76.3 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu ### ### ### ### 1,202,386 0 ### ### 0.0
2015-Apr-29 Wed 3.75 3.76 ### ### ### ### 0.0
2015-Apr-28 Tue 3.77 3.78 3.74 3.77 76.7 76.7 ###
2015-Apr-27 Mon 3.71 3.8 3.71 3.77 238,583 895,879 83.0 83.0 ###
2015-Apr-24 Fri ### 3.74 ### 3.71 777,046 1,453,076 ### ### ###
2015-Apr-23 Thu ### ### ### ### 356,545 0 ### ### 0.0
2015-Apr-22 Wed ### 3.71 ### ### 613,940 1,138,858 ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 383,873 0 28.3 28.3 0.0
2015-Apr-20 Mon ### ### ### ### 346,187 0 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 71.3 71.3 0.0
2015-Apr-15 Wed ### ### ### ### 612,776 0 ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 210,255 0 ### ### 0.0
2015-Apr-13 Mon ### ### ### ### ### ### 0.0
2015-Apr-10 Fri 3.7 3.7 ### ### 386,925 ### ### ### 0.0
2015-Apr-09 Thu 3.72 3.73 ### 3.7 30.0 30.0 0.3
2015-Apr-08 Wed ### 3.72 ### 3.71 789,958 1,469,321 84.1 84.1 ###
2015-Apr-07 Tue 3.71 3.72 ### ### 21.4 21.4 0.0
2015-Apr-02 Thu ### 3.7 ### ### ### ### 0.0
2015-Apr-01 Wed ### 3.7 ### ### 555,155 ### 79.6 79.6 0.0
2015-Mar-31 Tue 3.59 ### 3.59 ### 643,955 ### ### ### 0.0
2015-Mar-30 Mon ### ### 3.57 3.59 539,546 963,089 23.7 23.7 ###
2015-Mar-27 Fri ### ### ### ### ### ### 0.0
2015-Mar-26 Thu ### ### ### ### 542,528 0 ### ### 0.0
2015-Mar-25 Wed ### ### ### ### 359,081 0 ### ### 0.0
2015-Mar-24 Tue ### ### 3.59 ### 312,882 561,623 ### ### 0.0
2015-Mar-23 Mon ### ### 3.59 ### ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 796,352 0 ### ### 0.0
2015-Mar-19 Thu ### 3.7 ### ### 594,572 1,099,958 22.4 22.4 0.0
2015-Mar-18 Wed ### ### 3.57 ### ### ### 0.0
2015-Mar-17 Tue ### ### 3.56 ### 74.5 74.5 0.0
2015-Mar-16 Mon 3.53 ### 3.53 3.59 86.9 86.9 ###
2015-Mar-13 Fri ### ### 3.52 3.54 ### ### 0.3
2015-Mar-12 Thu ### ### 3.59 ### 64.4 64.4 0.0
2015-Mar-11 Wed ### ### 3.58 ### ### ### 0.0
2015-Mar-10 Tue 3.74 3.75 3.7 3.73 ### ### ###
2015-Mar-09 Mon 3.78 3.78 3.73 3.75 376,377 ### 31.2 31.2 0.3
2015-Mar-06 Fri 3.76 3.83 3.74 3.82 280,376 1,061,223 85.1 85.1 0.3
2015-Mar-05 Thu 3.74 3.775 3.725 3.77 454,746 ### ### ### ###
2015-Mar-04 Wed 3.72 3.74 3.71 3.73 ### ### ###
2015-Mar-03 Tue 3.75 3.775 3.7 3.71 345,858 1,292,644 ### ### ###
2015-Mar-02 Mon 3.74 3.76 3.7 3.74 69.4 69.4 0.3
2015-Feb-27 Fri 3.71 3.75 ### 3.74 422,280 791,775 72.7 72.7 0.3
2015-Feb-26 Thu ### 3.71 ### ### ### ### 0.0
2015-Feb-25 Wed 3.59 ### 3.58 ### ### ### 0.0
2015-Feb-24 Tue 3.55 ### 3.55 3.58 ### ### 0.3
2015-Feb-23 Mon 3.58 3.58 3.54 3.55 414,050 ### ### ### ###
2015-Feb-20 Fri ### ### 3.55 3.55 23.1 23.1 ###
2015-Feb-19 Thu 3.54 ### 3.54 3.58 79.0 79.0 0.3
2015-Feb-18 Wed 3.51 ### 3.51 3.56 937,622 1,645,526 79.6 79.6 0.3
2015-Feb-17 Tue 3.53 3.54 3.48 3.5 882,624 ### 25.3 25.3 0.3
2015-Feb-16 Mon 3.57 3.57 3.53 3.53 421,058 1,494,755 19.4 19.4 0.3
2015-Feb-13 Fri 3.56 3.56 3.54 3.56 62.2 62.2 0.3
2015-Feb-12 Thu 3.57 3.57 3.52 3.53 712,751 ### ### ### 0.3
2015-Feb-11 Wed 3.54 3.56 3.53 3.53 263,227 ### ### ### 0.3
2015-Feb-10 Tue 3.5 3.53 3.47 3.52 450,956 1,578,346 76.9 76.9 ###
2015-Feb-09 Mon 3.47 3.51 3.46 3.51 347,620 1,211,455 ### ### ###
2015-Feb-06 Fri 3.5 3.5 3.44 3.46 230,078 798,370 19.1 19.1 0.2
2015-Feb-05 Thu 3.47 3.51 3.47 3.49 899,228 ### 72.3 72.3 ###
2015-Feb-04 Wed 3.42 3.47 3.4 3.46 2,115,957 ### ### ### 0.2
2015-Feb-03 Tue 3.4 3.43 ### 3.4 ### ### 0.2
2015-Feb-02 Mon ### 3.41 ### 3.4 1,008,947 1,720,254 ### ### 0.2
2015-Jan-30 Fri 3.42 3.43 ### 3.4 1,128,351 1,935,121 27.8 27.8 0.2
2015-Jan-29 Thu 3.47 3.49 ### 3.4 1,096,144 1,912,771 14.7 14.7 0.2
2015-Jan-28 Wed 3.5 3.53 3.49 3.49 3,726,283 13,079,253 27.2 27.2 ###
2015-Jan-27 Tue 3.5 3.53 3.48 3.51 1,280,723 ### ### ### ###
2015-Jan-23 Fri 3.41 3.47 3.41 3.46 81.0 81.0 0.2
2015-Jan-22 Thu ### 3.41 ### 3.4 ### ### 0.2
2015-Jan-21 Wed ### 3.41 ### ### ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 490,854 0 26.1 26.1 0.0
2015-Jan-19 Mon 3.4 3.41 ### ### 25.8 25.8 0.0
2015-Jan-16 Fri ### 3.41 3.355 ### 526,973 1,782,486 ### ### 0.0
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed ### ### ### ### 594,581 0 35.9 35.9 0.0
2015-Jan-13 Tue 3.41 3.42 ### ### 20.6 20.6 0.0
2015-Jan-12 Mon 3.55 3.55 3.42 3.43 688,789 2,400,429 ### ### 0.2
2015-Jan-09 Fri 3.55 ### 3.52 3.59 ### ### ###
2015-Jan-08 Thu 3.42 3.51 3.42 3.5 648,027 ### 89.3 89.3 0.3
2015-Jan-07 Wed ### 3.44 ### 3.42 85.0 85.0 0.2
2015-Jan-06 Tue 3.4 3.41 ### ### 1,372,573 ### 19.8 19.8 0.0
2015-Jan-05 Mon 3.43 3.47 3.41 3.42 523,888 1,802,174 24.0 24.0 0.2
2015-Jan-02 Fri 3.44 3.45 3.41 3.44 ### ### 0.2
2014-Dec-31 Wed 3.45 3.49 3.43 3.43 72,758 251,742 20.7 20.7 0.2
2014-Dec-30 Tue 3.51 3.52 3.43 3.44 15.7 15.7 0.2
2014-Dec-29 Mon 3.41 3.52 3.41 3.52 218,071 ### ### ### ###
2014-Dec-24 Wed 3.44 3.44 ### ### 13.8 13.8 0.0
2014-Dec-23 Tue 3.44 3.47 ### 3.45 450,973 ### 80.0 80.0 ###
2014-Dec-22 Mon 3.4 3.45 ### 3.44 302,888 522,481 ### ### 0.2
2014-Dec-19 Fri ### ### ### ### 428,459 0 70.5 70.5 0.0
2014-Dec-18 Thu ### ### 3.29 ### 858,757 1,412,655 ### ### 0.0
2014-Dec-17 Wed ### ### 3.28 ### 826,046 ### 65.9 65.9 0.0
2014-Dec-16 Tue ### ### 3.27 3.29 1,073,658 ### ### ### ###
2014-Dec-15 Mon ### ### 3.27 ### 474,547 775,884 33.2 33.2 0.0
2014-Dec-12 Fri ### ### ### ### 23.3 23.3 0.0
2014-Dec-11 Thu ### ### 3.27 3.29 621,778 ### ### ### ###
2014-Dec-10 Wed 3.4 3.42 ### ### 568,351 971,880 22.5 22.5 0.0
2014-Dec-09 Tue 3.46 3.48 ### 3.41 696,688 ### ### ### ###
2014-Dec-08 Mon 3.47 3.5 3.46 3.49 954,221 3,320,689 75.7 75.7 ###
2014-Dec-05 Fri 3.51 3.53 3.46 3.46 20.6 20.6 0.2
2014-Dec-04 Thu 3.47 3.51 3.46 3.5 848,757 ### ### ### 0.3
2014-Dec-03 Wed 3.44 3.45 ### 3.45 66.7 66.7 ###
2014-Dec-02 Tue 3.45 3.47 3.42 3.44 28.9 28.9 0.2
2014-Dec-01 Mon 3.53 3.54 3.45 3.45 785,052 2,743,756 31.9 31.9 ###
2014-Nov-28 Fri 3.53 3.58 3.5 3.5 30.1 30.1 0.3
2014-Nov-27 Thu 3.57 3.57 3.53 3.54 1,146,573 ### ### ### 0.3
2014-Nov-26 Wed 3.57 3.59 3.54 3.58 1,074,456 ### 66.6 66.6 0.3
2014-Nov-25 Tue 3.57 3.58 3.52 3.56 1,096,385 ### ### ### 0.3
2014-Nov-24 Mon 3.57 3.58 3.54 3.58 ### ### 0.3
2014-Nov-21 Fri 3.59 ### 3.57 3.57 ### ### 0.3
2014-Nov-20 Thu 3.58 ### 3.58 3.58 ### ### 0.3
2014-Nov-19 Wed 3.59 ### 3.575 3.59 694,478 1,241,379 75.6 75.6 ###
2014-Nov-18 Tue ### ### 3.58 ### 76.7 76.7 0.0
2014-Nov-17 Mon 3.58 3.59 3.55 3.57 658,188 ### 38.7 38.7 0.3
2014-Nov-14 Fri 3.55 3.585 3.55 3.56 920,558 ### ### ### 0.3
2014-Nov-13 Thu 3.58 3.59 3.56 3.56 1,006,927 ### ### ### 0.3
2014-Nov-12 Wed 3.54 3.59 3.53 3.58 ### ### 0.3
2014-Nov-11 Tue 3.56 3.59 3.54 3.56 835,659 2,979,124 ### ### 0.3
2014-Nov-10 Mon ### ### 3.54 3.58 ### ### 0.3
2014-Nov-07 Fri ### ### 3.58 ### 1,000,046 1,790,082 ### ### 0.0
2014-Nov-06 Thu ### ### 3.56 3.59 738,541 ### ### ### ###
2014-Nov-05 Wed 3.59 ### 3.58 ### 86.4 86.4 0.0
2014-Nov-04 Tue 3.54 3.59 ### 3.59 ### ### ###
2014-Nov-03 Mon 3.52 3.56 3.52 3.53 650,677 ### 79.6 79.6 0.3
2014-Oct-31 Fri 3.47 3.52 ### 3.52 82.0 82.0 ###
2014-Oct-30 Thu 3.45 3.47 ### 3.46 77.3 77.3 0.2
2014-Oct-29 Wed 3.47 3.47 3.44 3.45 285,877 ### ### ### ###
2014-Oct-28 Tue 3.43 3.48 3.41 3.46 ### ### 0.2
2014-Oct-27 Mon 3.46 3.47 3.4 3.42 411,143 1,412,276 21.7 21.7 0.2
2014-Oct-24 Fri 3.44 3.46 3.43 3.45 ### ### ###
2014-Oct-23 Thu 3.4 3.43 ### 3.42 429,080 735,872 78.9 78.9 0.2
2014-Oct-22 Wed 3.42 3.45 ### 3.43 339,178 585,082 69.3 69.3 0.2
2014-Oct-21 Tue ### ### 3.325 ### 1,020,128 ### 86.2 86.2 0.0
2014-Oct-20 Mon ### ### 3.29 ### 79.3 79.3 0.0
2014-Oct-17 Fri 3.29 ### 3.26 ### 1,441,084 ### ### ### 0.0
2014-Oct-16 Thu 3.22 3.29 3.21 3.27 ### ### ###
2014-Oct-15 Wed 3.22 3.25 3.22 3.24 307,185 993,743 77.9 77.9 ###
2014-Oct-14 Tue 3.23 3.24 3.21 3.23 441,624 ### ### ### ###
2014-Oct-13 Mon 3.24 3.27 3.23 3.24 72.9 72.9 ###
2014-Oct-10 Fri 3.24 3.25 ### 3.25 ### ### 0.2
2014-Oct-09 Thu 3.25 3.27 3.24 3.26 68.7 68.7 0.2
2014-Oct-08 Wed 3.2 3.24 3.2 3.22 1,057,145 ### 76.1 76.1 0.2
2014-Oct-07 Tue 3.22 3.23 3.2 3.2 32.9 32.9 0.2
2014-Oct-06 Mon 3.24 3.24 3.2 3.22 127,470 410,453 ### ### 0.2
2014-Oct-03 Fri 3.2 3.24 ### 3.22 76.2 76.2 0.2
2014-Oct-02 Thu 3.21 3.23 ### ### 20.2 20.2 0.0
2014-Oct-01 Wed ### 3.225 ### 3.2 ### ### 0.2
2014-Sep-30 Tue ### ### ### ### 78.5 78.5 0.0
2014-Sep-29 Mon ### ### ### ### 947,727 0 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu 3.2 3.22 ### ### 29.7 29.7 0.0
2014-Sep-24 Wed ### ### ### ### ### ### 0.0
2014-Sep-23 Tue 3.2 3.2 ### ### 435,548 696,876 ### ### 0.0
2014-Sep-22 Mon ### 3.26 ### ### 268,051 436,923 ### ### 0.0
2014-Sep-19 Fri ### 3.21 3.155 ### 350,558 1,115,650 70.8 70.8 0.0
2014-Sep-18 Thu ### ### ### ### 746,775 0 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 329,289 0 ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 408,271 0 ### ### 0.0
2014-Sep-15 Mon ### ### ### ### 388,979 0 78.5 78.5 0.0
2014-Sep-12 Fri ### ### ### ### ### ### 0.0
2014-Sep-11 Thu ### ### ### ### 24.5 24.5 0.0
2014-Sep-10 Wed 3.21 3.23 ### ### 461,658 745,577 21.4 21.4 0.0
2014-Sep-09 Tue 3.27 ### 3.25 3.29 91,249 148,279 ### ### ###
2014-Sep-08 Mon 3.25 3.28 3.24 3.26 287,145 ### ### ### 0.2
2014-Sep-05 Fri 3.28 3.28 3.23 3.26 872,240 2,839,141 ### ### 0.2
2014-Sep-04 Thu ### ### 3.25 3.28 651,688 ### 16.2 16.2 0.2
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 241,588 0 76.2 76.2 0.0
2014-Sep-01 Mon ### ### ### ### 204,645 0 32.6 32.6 0.0
2014-Aug-29 Fri ### ### 3.28 ### 77.6 77.6 0.0
2014-Aug-28 Thu ### ### ### ### 25.6 25.6 0.0
2014-Aug-27 Wed ### ### ### ### 375,328 0 24.2 24.2 0.0
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon ### ### ### ### 31.7 31.7 0.0
2014-Aug-22 Fri ### ### 3.29 ### 428,077 704,186 76.4 76.4 0.0
2014-Aug-21 Thu ### ### 3.26 3.27 1,009,650 1,645,729 ### ### ###
2014-Aug-20 Wed 3.22 ### ### 3.29 1,329,622 0 ### ### ###
2014-Aug-19 Tue ### 3.21 ### ### 2,213,380 3,552,474 26.5 26.5 0.0
2014-Aug-18 Mon 3.2 3.2 ### ### 18.0 18.0 0.0
2014-Aug-15 Fri 3.21 3.23 ### ### 771,256 1,245,578 ### ### 0.0
2014-Aug-14 Thu ### 3.2 ### 3.2 445,158 712,252 79.8 79.8 0.2
2014-Aug-13 Wed ### ### ### ### 303,229 0 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### ### ### 0.0
2014-Aug-08 Fri ### ### ### ### 869,289 0 ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 850,040 0 15.4 15.4 0.0
2014-Aug-06 Wed ### ### ### ### 1,018,743 0 ### ### 0.0
2014-Aug-05 Tue ### 3.2 ### ### 1,625,724 2,601,158 ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 19.4 19.4 0.0
2014-Aug-01 Fri ### 3.21 ### ### ### ### 0.0
2014-Jul-31 Thu ### 3.23 ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 4,072,775 0 ### ### 0.0
2014-Jul-29 Tue 3.24 3.27 ### ### 858,720 ### ### ### 0.0
2014-Jul-28 Mon 3.27 3.29 3.23 3.25 ### ### 0.2
2014-Jul-25 Fri 3.28 3.29 3.26 3.28 70.6 70.6 0.2
2014-Jul-24 Thu 3.28 ### 3.26 3.28 1,139,846 1,857,948 ### ### 0.2
2014-Jul-23 Wed 3.29 ### 3.26 3.27 ### ### ###
2014-Jul-22 Tue ### ### 3.27 3.27 ### ### ###
2014-Jul-21 Mon 3.28 ### 3.28 ### 78.9 78.9 0.0
2014-Jul-18 Fri 3.26 3.29 3.26 3.29 284,184 ### 74.8 74.8 ###
2014-Jul-17 Thu 3.28 ### 3.27 3.28 1,403,427 ### ### ### 0.2
2014-Jul-16 Wed ### ### 3.25 3.27 ### ### ###
2014-Jul-15 Tue ### ### 3.28 3.29 ### ### ###
2014-Jul-14 Mon ### ### ### ### 599,486 0 72.3 72.3 0.0
2014-Jul-11 Fri 3.28 ### 3.27 ### 558,274 912,777 ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 23.4 23.4 0.0
2014-Jul-09 Wed ### ### 3.28 ### 1,490,441 2,444,323 ### ### 0.0
2014-Jul-08 Tue ### 3.42 ### ### 24.4 24.4 0.0
2014-Jul-07 Mon ### 3.4 ### ### 652,355 ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### 431,376 0 21.7 21.7 0.0
2014-Jul-03 Thu 3.27 ### 3.27 ### 2,145,079 ### ### ### 0.0
2014-Jul-02 Wed 3.24 3.28 3.23 3.27 76.8 76.8 ###
2014-Jul-01 Tue 3.24 3.28 3.22 3.23 27.0 27.0 ###
2014-Jun-30 Mon 3.27 3.285 3.2 3.27 ### ### ###
2014-Jun-27 Fri 3.25 3.29 3.23 3.29 82.6 82.6 ###
2014-Jun-26 Thu 3.21 3.26 3.21 3.25 2,025,350 ### 74.0 74.0 0.2
2014-Jun-25 Wed 3.21 3.23 ### 3.2 ### ### 0.2
2014-Jun-24 Tue 3.28 ### 3.23 3.25 1,608,875 ### ### ### 0.2
2014-Jun-23 Mon 3.26 ### 3.26 3.29 720,982 ### 80.1 80.1 ###
2014-Jun-20 Fri 3.29 3.29 3.24 3.25 ### ### 0.2
2014-Jun-19 Thu ### ### ### ### 941,225 0 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue ### ### 3.29 ### 369,422 ### 76.0 76.0 0.0
2014-Jun-16 Mon 3.28 ### 3.24 ### 1,081,886 1,752,655 ### ### 0.0
2014-Jun-13 Fri 3.23 ### 3.21 3.28 84.2 84.2 0.2
2014-Jun-12 Thu ### 3.24 ### 3.22 92.1 92.1 0.2
2014-Jun-11 Wed ### ### ### ### 82.3 82.3 0.0
2014-Jun-10 Tue ### ### ### ### 476,144 0 29.9 29.9 0.0
2014-Jun-06 Fri 3.22 3.23 ### ### ### ### 0.0
2014-Jun-05 Thu ### 3.24 ### 3.22 487,558 789,843 84.3 84.3 0.2
2014-Jun-04 Wed 3.2 3.21 ### ### ### ### 0.0
2014-Jun-03 Tue 3.27 3.27 ### 3.21 987,241 ### ### ### ###
2014-Jun-02 Mon 3.29 ### 3.25 3.28 ### ### 0.2
2014-May-30 Fri ### ### 3.28 3.28 ### ### 0.2
2014-May-29 Thu ### ### 3.28 3.29 21.2 21.2 ###
2014-May-28 Wed ### ### ### ### 220,789 0 ### ### 0.0
2014-May-27 Tue ### ### ### ### ### ### 0.0
2014-May-26 Mon ### ### ### ### ### ### 0.0
2014-May-23 Fri ### ### 3.28 3.29 ### ### ###
2014-May-22 Thu ### ### 3.28 ### ### ### 0.0
2014-May-21 Wed ### ### 3.25 ### ### ### 0.0
2014-May-20 Tue ### ### 3.26 3.29 581,987 ### ### ### ###
2014-May-19 Mon 3.4 3.41 ### ### 917,557 ### ### ### 0.0


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-18 21:14:23 thru 2025-07-18 21:14:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000