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

Currently Fri 24-Apr-19 08:23:57 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

(TSE) TRANSFIELD SERVICES LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for TSE    Limits Next Section


Company Details for (TSE) TRANSFIELD SERVICES LIMITED

Listing Code TSE
Listing Name TRANSFIELD SERVICES LIMITED
GICS Sector Commercial Services & Supplies
ISIN Name TRANSFIELD SERVICES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TSE7


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for TSE .. Tuesday 3rd November 2015

TSE 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 ### ### ###
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (TSE) TRANSFIELD SERVICES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.12
2011-Feb-04 Fri ### 3.24 ### 3.22 ### ### 0.2
2011-Feb-03 Thu ### ### ### ### 69.8 69.8 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 3,505,587 0 67.3 67.3 0.0
2011-Jan-31 Mon ### ### ### ### 1,239,980 0 ### ### 0.0
2011-Jan-28 Fri 3.21 3.23 ### ### 914,080 ### ### ### 0.0
2011-Jan-27 Thu 3.23 3.24 3.21 3.21 30.9 30.9 ###
2011-Jan-25 Tue 3.24 3.24 3.2 3.24 833,241 ### ### ### ###
2011-Jan-24 Mon ### 3.23 ### 3.23 2,517,246 4,065,352 ### ### ###
2011-Jan-21 Fri ### 3.2 ### ### 78.4 78.4 0.0
2011-Jan-20 Thu 3.23 3.25 ### ### 2,277,824 ### ### ### 0.0
2011-Jan-19 Wed 3.21 3.25 3.21 3.23 1,354,927 ### 67.8 67.8 ###
2011-Jan-18 Tue 3.24 3.25 ### 3.21 27.1 27.1 ###
2011-Jan-17 Mon 3.28 ### 3.23 3.25 35.2 35.2 0.2
2011-Jan-14 Fri 3.28 ### 3.27 ### 528,484 864,071 ### ### 0.0
2011-Jan-13 Thu 3.28 ### 3.25 3.28 58.6 58.6 0.2
2011-Jan-12 Wed 3.24 3.27 3.23 3.23 28.1 28.1 ###
2011-Jan-11 Tue 3.21 3.29 ### 3.29 ### ### ###
2011-Jan-10 Mon 3.2 3.25 ### 3.23 ### ### ###
2011-Jan-07 Fri 3.24 3.27 3.21 3.22 32.4 32.4 0.2
2011-Jan-06 Thu ### ### 3.24 3.27 ### ### ###
2011-Jan-05 Wed ### ### ### ### 737,084 0 ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 1,411,874 0 66.8 66.8 0.0
2010-Dec-31 Fri ### ### ### ### 72.3 72.3 0.0
2010-Dec-30 Thu ### ### ### ### 784,124 0 73.7 73.7 0.0
2010-Dec-29 Wed ### ### ### ### 66.5 66.5 0.0
2010-Dec-24 Fri 3.4 3.4 ### ### 1,201,758 2,042,988 21.3 21.3 0.0
2010-Dec-23 Thu ### 3.41 ### 3.4 ### ### 0.2
2010-Dec-22 Wed ### ### ### ### ### ### 0.0
2010-Dec-21 Tue ### ### ### ### 3,356,774 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 2,468,687 0 ### ### 0.0
2010-Dec-17 Fri 3.4 3.4 ### ### 26.7 26.7 0.0
2010-Dec-16 Thu ### 3.41 ### ### 74.4 74.4 0.0
2010-Dec-15 Wed 3.5 3.52 3.21 3.4 9,283,729 31,239,748 14.0 14.0 0.2
2010-Dec-14 Tue 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-13 Mon 3.5 3.5 3.5 3.5 0 0.3
2010-Dec-10 Fri 3.5 3.51 3.46 3.5 ### ### 0.3
2010-Dec-09 Thu 3.44 3.51 3.44 3.47 74.0 74.0 0.2
2010-Dec-08 Wed 3.43 3.48 3.41 3.47 1,189,777 4,098,781 80.1 80.1 0.2
2010-Dec-07 Tue 3.47 3.48 3.41 3.44 25.7 25.7 0.2
2010-Dec-06 Mon 3.45 3.5 3.45 3.49 77.3 77.3 ###
2010-Dec-03 Fri 3.54 3.55 3.44 3.46 2,100,454 7,341,086 18.3 18.3 0.2
2010-Dec-02 Thu 3.43 3.51 3.43 3.51 83.5 83.5 ###
2010-Dec-01 Wed ### 3.43 ### 3.41 82.6 82.6 ###
2010-Nov-30 Tue 3.42 3.47 3.42 3.44 75.7 75.7 0.2
2010-Nov-29 Mon ### 3.43 ### 3.42 1,080,772 1,853,523 81.7 81.7 0.2
2010-Nov-26 Fri 3.5 3.52 3.4 3.4 2,531,740 8,759,820 13.0 13.0 0.2
2010-Nov-25 Thu 3.44 3.46 ### 3.41 1,479,959 2,560,329 23.5 23.5 ###
2010-Nov-24 Wed 3.43 3.48 3.43 3.45 ### ### ###
2010-Nov-23 Tue 3.46 3.52 3.44 3.49 83.5 83.5 ###
2010-Nov-22 Mon 3.54 3.56 3.48 3.5 ### ### 0.3
2010-Nov-19 Fri 3.5 3.57 3.49 3.53 79.8 79.8 0.3
2010-Nov-18 Thu 3.5 3.53 3.48 3.51 ### ### ###
2010-Nov-17 Wed 3.46 3.57 3.46 3.52 1,959,323 6,887,020 84.9 84.9 ###
2010-Nov-16 Tue 3.48 3.54 3.48 3.54 1,344,377 ### ### ### 0.3
2010-Nov-15 Mon 3.45 3.54 3.45 3.5 81.2 81.2 0.3
2010-Nov-12 Fri 3.45 3.51 3.45 3.49 ### ### ###
2010-Nov-11 Thu 3.52 3.55 3.42 3.48 1,489,974 5,192,559 21.4 21.4 0.2
2010-Nov-10 Wed 3.51 3.58 3.49 3.52 ### ### ###
2010-Nov-09 Tue 3.52 3.53 3.49 3.52 1,131,851 ### 70.0 70.0 ###
2010-Nov-08 Mon 3.49 3.56 3.47 3.56 82.8 82.8 0.3
2010-Nov-05 Fri 3.5 3.52 3.45 3.49 1,225,223 ### 31.6 31.6 ###
2010-Nov-04 Thu 3.49 3.5 3.46 3.49 ### ### ###
2010-Nov-03 Wed 3.45 3.49 3.44 3.47 1,529,954 ### ### ### 0.2
2010-Nov-02 Tue 3.46 3.48 3.44 3.47 737,958 ### 71.3 71.3 0.2
2010-Nov-01 Mon 3.47 3.51 3.46 3.51 76.7 76.7 ###
2010-Oct-29 Fri 3.46 3.49 3.42 3.46 2,587,289 8,939,083 ### ### 0.2
2010-Oct-28 Thu 3.44 3.49 3.44 3.45 ### ### ###
2010-Oct-27 Wed 3.53 3.56 3.44 3.45 1,447,453 5,066,085 ### ### ###
2010-Oct-26 Tue 3.47 3.55 3.45 3.52 81.7 81.7 ###
2010-Oct-25 Mon 3.43 3.55 3.43 3.47 68.0 68.0 0.2
2010-Oct-22 Fri 3.49 3.5 3.41 3.41 14.9 14.9 ###
2010-Oct-21 Thu 3.57 3.57 3.48 3.48 1,141,023 ### 15.0 15.0 0.2
2010-Oct-20 Wed 3.48 3.54 3.46 3.53 77.8 77.8 0.3
2010-Oct-19 Tue 3.55 3.57 3.51 3.51 ### ### ###
2010-Oct-18 Mon 3.49 3.56 3.47 3.56 1,669,151 ### 85.8 85.8 0.3
2010-Oct-15 Fri 3.46 3.54 3.46 3.49 72.9 72.9 ###
2010-Oct-14 Thu 3.43 3.51 3.43 3.51 1,387,072 ### ### ### ###
2010-Oct-13 Wed 3.48 3.5 3.4 3.4 948,043 3,270,748 ### ### 0.2
2010-Oct-12 Tue 3.48 3.5 3.46 3.47 45.4 45.4 0.2
2010-Oct-11 Mon 3.55 3.55 3.47 3.49 ### ### ###
2010-Oct-08 Fri 3.55 3.56 3.51 3.54 ### ### 0.3
2010-Oct-07 Thu 3.48 3.55 3.46 3.55 ### ### ###
2010-Oct-06 Wed 3.45 3.49 3.44 3.48 72.1 72.1 0.2
2010-Oct-05 Tue 3.46 3.48 3.42 3.42 2,423,223 ### 24.9 24.9 0.2
2010-Oct-04 Mon 3.53 3.54 3.43 3.52 31.8 31.8 ###
2010-Oct-01 Fri 3.44 3.56 3.44 3.55 88.9 88.9 ###
2010-Sep-30 Thu ### ### 3.55 ### 1,663,087 2,951,979 ### ### 0.0
2010-Sep-29 Wed 3.71 3.71 ### ### 1,431,686 2,655,777 ### ### 0.0
2010-Sep-28 Tue ### 3.71 ### ### 84.5 84.5 0.0
2010-Sep-27 Mon ### ### ### ### 1,405,825 0 78.5 78.5 0.0
2010-Sep-24 Fri 3.59 ### 3.55 3.57 ### ### 0.3
2010-Sep-23 Thu 3.73 3.73 ### ### 1,301,720 ### 20.6 20.6 0.0
2010-Sep-22 Wed 3.76 3.77 3.73 3.74 28.8 28.8 0.3
2010-Sep-21 Tue 3.73 3.78 3.71 3.75 78.7 78.7 0.3
2010-Sep-20 Mon ### 3.75 3.55 ### 2,914,758 ### ### ### 0.0
2010-Sep-17 Fri ### 3.74 ### 3.73 86.0 86.0 ###
2010-Sep-16 Thu ### ### 3.57 ### 2,772,154 ### 37.6 37.6 0.0
2010-Sep-15 Wed 3.56 ### 3.55 ### 3,622,586 ### 76.1 76.1 0.0
2010-Sep-14 Tue 3.51 ### 3.51 ### 85.5 85.5 0.0
2010-Sep-13 Mon 3.48 3.53 3.47 3.53 4,661,845 16,316,457 78.7 78.7 0.3
2010-Sep-10 Fri 3.45 3.49 3.45 3.47 2,262,741 ### ### ### 0.2
2010-Sep-09 Thu 3.44 3.52 3.42 3.47 2,949,350 10,234,244 ### ### 0.2
2010-Sep-08 Wed 3.55 ### 3.52 3.55 2,390,975 ### 73.9 73.9 ###
2010-Sep-07 Tue ### ### 3.57 3.58 2,918,480 5,209,486 ### ### 0.3
2010-Sep-06 Mon 3.55 3.71 3.54 ### 87.8 87.8 0.0
2010-Sep-03 Fri 3.44 3.53 3.41 3.52 2,908,540 ### 81.7 81.7 ###
2010-Sep-02 Thu 3.44 3.45 ### 3.43 1,720,121 ### ### ### 0.2
2010-Sep-01 Wed ### ### 3.28 ### ### ### 0.0
2010-Aug-31 Tue 3.28 ### 3.27 3.29 1,963,929 3,211,023 ### ### ###
2010-Aug-30 Mon 3.2 ### ### ### 2,524,682 0 88.6 88.6 0.0
2010-Aug-27 Fri ### 3.21 ### ### 82.2 82.2 0.0
2010-Aug-26 Thu ### ### 2.87 ### ### ### 0.0
2010-Aug-25 Wed 3.26 3.26 ### ### 18.6 18.6 0.0
2010-Aug-24 Tue 3.27 ### 3.24 3.26 1,237,647 2,004,988 ### ### 0.2
2010-Aug-23 Mon 3.28 ### 3.28 ### 80.0 80.0 0.0
2010-Aug-20 Fri ### ### 3.26 ### 1,199,255 1,954,785 ### ### 0.0
2010-Aug-19 Thu 3.43 3.43 ### ### 2,451,382 4,204,120 ### ### 0.0
2010-Aug-18 Wed ### 3.42 3.29 3.4 2,028,527 ### ### ### 0.2
2010-Aug-17 Tue ### 3.27 ### 3.24 1,464,229 ### ### ### ###
2010-Aug-16 Mon ### 3.2 ### ### 1,527,951 2,444,721 ### ### 0.0
2010-Aug-13 Fri 3.25 3.25 ### 3.2 13.2 13.2 0.2
2010-Aug-12 Thu 3.4 3.4 3.2 3.2 2,650,485 ### ### ### 0.2
2010-Aug-11 Wed 3.44 3.46 ### ### 1,842,378 ### ### ### 0.0
2010-Aug-10 Tue 3.42 3.49 3.41 3.47 ### ### 0.2
2010-Aug-09 Mon ### 3.44 ### 3.41 1,129,670 ### ### ### ###
2010-Aug-06 Fri ### 3.44 ### 3.41 1,629,343 ### ### ### ###
2010-Aug-05 Thu 3.24 ### 3.23 ### ### ### 0.0
2010-Aug-04 Wed 3.28 3.28 3.23 3.25 25.6 25.6 0.2
2010-Aug-03 Tue 3.28 3.29 3.22 3.26 ### ### 0.2
2010-Aug-02 Mon 3.25 3.26 3.23 3.24 ### ### ###
2010-Jul-30 Fri 3.25 3.28 3.21 3.22 ### ### 0.2
2010-Jul-29 Thu 3.29 ### 3.23 3.28 ### ### 0.2
2010-Jul-28 Wed ### ### 3.22 3.28 1,075,982 ### 16.7 16.7 0.2
2010-Jul-27 Tue ### 3.41 ### ### 977,757 1,667,075 ### ### 0.0
2010-Jul-26 Mon ### ### 3.28 ### 27.1 27.1 0.0
2010-Jul-23 Fri 3.29 ### 3.25 ### 1,164,389 ### 72.5 72.5 0.0
2010-Jul-22 Thu 3.23 3.29 3.2 3.21 1,102,427 3,577,375 ### ### ###
2010-Jul-21 Wed 3.28 ### 3.23 3.24 1,465,521 ### 21.0 21.0 ###
2010-Jul-20 Tue 3.29 ### 3.25 3.28 ### ### 0.2
2010-Jul-19 Mon ### ### 3.28 3.29 ### ### ###
2010-Jul-16 Fri 3.41 3.43 ### ### ### ### 0.0
2010-Jul-15 Thu ### 3.42 ### ### 1,098,250 ### ### ### 0.0
2010-Jul-14 Wed ### 3.41 ### ### 72.4 72.4 0.0
2010-Jul-13 Tue 3.25 3.29 3.23 3.26 1,057,942 ### 77.0 77.0 0.2
2010-Jul-12 Mon 3.25 ### 3.24 3.25 ### ### 0.2
2010-Jul-09 Fri 3.27 ### 3.22 3.25 23.8 23.8 0.2
2010-Jul-08 Thu 3.2 3.25 ### 3.25 1,536,758 ### 82.6 82.6 0.2
2010-Jul-07 Wed ### ### ### ### 87.7 87.7 0.0
2010-Jul-06 Tue ### ### ### ### 91.5 91.5 0.0
2010-Jul-05 Mon ### ### ### ### ### ### 0.0
2010-Jul-02 Fri ### ### ### ### ### ### 0.0
2010-Jul-01 Thu ### ### ### ### 72.3 72.3 0.0
2010-Jun-30 Wed ### ### 3 ### 2,236,274 ### ### ### 0.0
2010-Jun-29 Tue 3.2 3.2 ### ### 2,019,186 ### ### ### 0.0
2010-Jun-28 Mon ### ### 3.21 3.22 1,422,781 ### 25.0 25.0 0.2
2010-Jun-25 Fri ### ### 3.25 3.28 ### ### 0.2
2010-Jun-24 Thu 3.2 ### ### ### 94.1 94.1 0.0
2010-Jun-23 Wed 3.2 3.25 ### ### 3,549,970 ### 37.2 37.2 0.0
2010-Jun-22 Tue ### ### ### 3.2 2,444,126 0 17.8 17.8 0.2
2010-Jun-21 Mon 3.46 3.46 ### ### ### ### 0.0
2010-Jun-18 Fri 3.46 3.47 3.41 3.45 27.7 27.7 ###
2010-Jun-17 Thu 3.46 3.48 3.41 3.44 1,712,722 5,900,327 ### ### 0.2
2010-Jun-16 Wed 3.43 3.53 3.4 3.49 81.2 81.2 ###
2010-Jun-15 Tue 3.41 3.43 ### ### 2,968,248 5,090,545 29.4 29.4 0.0
2010-Jun-11 Fri 3.51 3.52 ### 3.41 14.4 14.4 ###
2010-Jun-10 Thu 3.44 3.52 3.41 3.45 ### ### ###
2010-Jun-09 Wed 3.53 3.57 3.43 3.47 1,841,746 ### 24.6 24.6 0.2
2010-Jun-08 Tue 3.57 ### 3.55 ### 2,702,081 ### ### ### 0.0
2010-Jun-07 Mon ### ### 3.53 3.58 2,112,157 3,727,957 36.7 36.7 0.3
2010-Jun-04 Fri ### 3.76 ### ### 1,271,659 ### ### ### 0.0
2010-Jun-03 Thu 3.77 3.81 3.72 3.74 1,741,547 6,556,924 24.6 24.6 0.3
2010-Jun-02 Wed 3.87 3.87 ### ### 1,058,059 2,047,344 ### ### 0.0
2010-Jun-01 Tue 3.78 3.85 3.76 3.84 ### ### 0.3
2010-May-31 Mon 3.72 3.83 3.72 3.8 1,359,951 ### ### ### ###
2010-May-28 Fri 3.75 3.83 ### 3.76 63.2 63.2 0.3
2010-May-27 Thu ### 3.73 3.59 3.7 1,451,948 5,314,129 75.7 75.7 0.3
2010-May-26 Wed ### 3.71 3.56 ### 1,939,044 7,048,424 25.4 25.4 0.0
2010-May-25 Tue ### 3.7 3.58 ### ### ### 0.0
2010-May-24 Mon 3.76 3.8 ### 3.72 ### ### 0.3
2010-May-21 Fri ### 3.73 3.54 ### 3,424,820 12,449,220 ### ### 0.0
2010-May-20 Thu 3.86 ### 3.7 3.72 20.5 20.5 0.3
2010-May-19 Wed ### ### 3.82 3.88 3,326,882 6,354,344 36.9 36.9 0.3
2010-May-18 Tue ### ### ### ### 4,806,859 0 ### ### 0.0
2010-May-17 Mon ### ### ### ### 34.6 34.6 0.0
2010-May-14 Fri ### ### ### ### 1,976,758 0 74.6 74.6 0.0
2010-May-13 Thu ### 4.2 ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 2,463,754 0 90.6 90.6 0.0
2010-May-11 Tue ### ### ### ### 1,368,855 0 43.1 43.1 0.0
2010-May-10 Mon 3.83 ### 3.82 ### 2,263,142 ### ### ### 0.0
2010-May-07 Fri 3.78 ### 3.71 3.84 2,041,926 3,787,772 ### ### 0.3
2010-May-06 Thu 3.89 ### 3.83 ### 1,888,351 ### 85.9 85.9 0.0
2010-May-05 Wed ### ### ### ### 33.9 33.9 0.0
2010-May-04 Tue ### ### ### ### 1,846,377 0 ### ### 0.0
2010-May-03 Mon ### ### ### ### 78.9 78.9 0.0
2010-Apr-30 Fri ### ### ### ### 3,150,029 0 30.3 30.3 0.0
2010-Apr-29 Thu ### ### ### ### 90.8 90.8 0.0
2010-Apr-28 Wed 3.88 ### 3.87 ### 1,270,029 ### 78.2 78.2 0.0
2010-Apr-27 Tue ### 4 ### ### ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 83.7 83.7 0.0
2010-Apr-22 Thu ### ### 3.89 ### ### ### 0.0
2010-Apr-21 Wed ### ### ### ### 1,437,343 0 24.7 24.7 0.0
2010-Apr-20 Tue ### ### ### ### 565,451 0 ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 35.7 35.7 0.0
2010-Apr-16 Fri ### ### ### ### 1,654,446 0 ### ### 0.0
2010-Apr-15 Thu 4 4 ### ### 2,331,820 4,663,640 ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 26.9 26.9 0.0
2010-Apr-13 Tue 4 ### ### ### 38.5 38.5 0.0
2010-Apr-12 Mon ### ### ### 4 75.4 75.4 0.3
2010-Apr-09 Fri ### ### ### ### 1,249,588 0 27.5 27.5 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed ### ### ### ### 1,165,251 0 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 24.5 24.5 0.0
2010-Apr-01 Thu 4 ### ### ### ### ### 0.0
2010-Mar-31 Wed ### ### ### ### 576,420 0 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### 593,852 0 74.5 74.5 0.0
2010-Mar-29 Mon ### ### ### ### 1,055,749 0 ### ### 0.0
2010-Mar-26 Fri ### ### ### ### 981,882 0 80.7 80.7 0.0
2010-Mar-25 Thu ### ### ### ### 632,974 0 25.7 25.7 0.0
2010-Mar-24 Wed ### ### ### ### 33.5 33.5 0.0
2010-Mar-23 Tue ### ### ### ### 1,420,845 0 79.8 79.8 0.0
2010-Mar-22 Mon ### ### 4 ### 1,241,641 2,483,282 ### ### 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu 4.23 4.23 ### ### 10.0 10.0 0.0
2010-Mar-17 Wed 4.23 4.24 ### 4.23 2,494,846 5,289,073 ### ### 0.3
2010-Mar-16 Tue 4.22 4.22 ### 4.21 1,169,058 ### ### ### ###
2010-Mar-15 Mon ### 4.21 ### ### 1,354,278 2,850,755 82.2 82.2 0.0
2010-Mar-12 Fri ### ### ### ### 30.7 30.7 0.0
2010-Mar-11 Thu ### 4.22 ### ### 2,665,277 ### 74.3 74.3 0.0
2010-Mar-10 Wed 4.25 4.25 ### ### 22.9 22.9 0.0
2010-Mar-09 Tue 4.2 4.27 ### 4.26 1,058,250 ### ### ### 0.3
2010-Mar-08 Mon 4.22 4.28 4.2 4.22 1,135,748 4,815,571 71.3 71.3 ###
2010-Mar-05 Fri 4.2 4.21 ### ### 22.1 22.1 0.0
2010-Mar-04 Thu ### 4.23 ### ### 1,171,988 2,478,754 34.3 34.3 0.0
2010-Mar-03 Wed ### ### ### ### ### ### 0.0
2010-Mar-02 Tue ### ### ### ### 80.4 80.4 0.0
2010-Mar-01 Mon ### ### 4 ### 973,358 ### 86.7 86.7 0.0
2010-Feb-26 Fri ### ### ### ### 735,543 0 74.7 74.7 0.0
2010-Feb-25 Thu ### ### ### ### 2,218,042 0 34.3 34.3 0.0
2010-Feb-24 Wed ### ### 3.87 ### 92.5 92.5 0.0
2010-Feb-23 Tue 3.89 ### 3.82 ### ### ### 0.0
2010-Feb-22 Mon 3.88 ### 3.85 ### 71.3 71.3 0.0
2010-Feb-19 Fri ### ### 3.79 3.8 ### ### ###
2010-Feb-18 Thu 3.84 ### 3.79 3.88 863,757 ### ### ### 0.3
2010-Feb-17 Wed 3.78 3.81 3.77 3.8 1,175,375 4,454,671 69.6 69.6 ###
2010-Feb-16 Tue 3.85 3.85 3.75 3.75 ### ### 0.3
2010-Feb-15 Mon 3.83 3.83 3.76 3.79 472,541 ### ### ### ###
2010-Feb-12 Fri 3.77 3.86 3.77 3.86 83.1 83.1 0.3
2010-Feb-11 Thu 3.79 3.82 3.75 3.78 713,680 2,701,278 23.6 23.6 0.3
2010-Feb-10 Wed 3.83 3.84 3.77 3.82 39.6 39.6 0.3
2010-Feb-09 Tue 3.7 3.77 ### 3.75 82.5 82.5 0.3
2010-Feb-08 Mon 3.78 3.84 3.71 3.78 1,009,774 ### 71.1 71.1 0.3
2010-Feb-05 Fri ### 3.85 ### 3.85 94.0 94.0 0.3
2010-Feb-04 Thu ### ### 3.74 3.77 1,326,971 ### 11.4 11.4 ###
2010-Feb-03 Wed ### ### 3.83 ### 30.7 30.7 0.0
2010-Feb-02 Tue 3.76 ### 3.73 ### 1,783,321 ### 85.4 85.4 0.0
2010-Feb-01 Mon ### 3.75 3.59 3.73 94.6 94.6 ###
2010-Jan-29 Fri ### ### 3.57 3.58 1,759,944 ### 44.7 44.7 0.3
2010-Jan-28 Thu 3.7 3.71 3.57 ### 2,751,583 ### 31.6 31.6 0.0
2010-Jan-27 Wed 3.75 3.78 ### 3.73 47.7 47.7 ###
2010-Jan-25 Mon 3.8 3.85 3.75 3.82 1,245,159 ### ### ### 0.3
2010-Jan-22 Fri 3.82 ### 3.82 3.87 74.9 74.9 ###
2010-Jan-21 Thu ### ### ### ### 41.8 41.8 0.0
2010-Jan-20 Wed ### ### ### ### 698,027 0 38.6 38.6 0.0
2010-Jan-19 Tue ### ### 4 ### 21.1 21.1 0.0
2010-Jan-18 Mon ### 4.21 ### ### 81.0 81.0 0.0
2010-Jan-15 Fri 4.21 4.22 ### ### 823,229 ### 29.0 29.0 0.0
2010-Jan-14 Thu 4.2 4.21 ### ### 634,275 1,335,148 ### ### 0.0
2010-Jan-13 Wed 4.2 4.21 ### ### 1,106,450 2,329,077 26.1 26.1 0.0
2010-Jan-12 Tue 4.28 ### 4.22 4.26 ### ### 0.3
2010-Jan-11 Mon ### ### 4.27 ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 350,429 0 ### ### 0.0
2010-Jan-07 Thu 4.29 ### 4.27 ### 80.1 80.1 0.0
2010-Jan-06 Wed 4.24 ### 4.24 ### ### ### 0.0
2010-Jan-05 Tue 4.25 4.28 4.24 4.27 67.0 67.0 ###
2010-Jan-04 Mon 4.28 4.28 ### 4.23 260,525 557,523 ### ### 0.3
2009-Dec-31 Thu 4.22 4.29 4.2 4.25 311,029 ### ### ### ###
2009-Dec-30 Wed 4.24 4.25 ### 4.22 303,976 645,949 ### ### ###
2009-Dec-29 Tue ### 4.26 ### 4.23 686,940 1,463,182 ### ### 0.3
2009-Dec-24 Thu ### 4.2 ### ### 258,979 543,855 ### ### 0.0
2009-Dec-23 Wed ### 4.2 ### 4.2 73.0 73.0 ###
2009-Dec-22 Tue ### 4.2 ### ### 791,974 1,663,145 67.9 67.9 0.0
2009-Dec-21 Mon ### ### ### ### ### ### 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### 4 3.87 ### ### ### 0.0
2009-Dec-16 Wed 3.89 3.89 3.82 3.88 36.2 36.2 0.3
2009-Dec-15 Tue 3.86 ### 3.82 ### 75.3 75.3 0.0
2009-Dec-14 Mon 3.82 ### 3.8 ### ### ### 0.0
2009-Dec-11 Fri ### ### 3.8 3.82 ### ### 0.3
2009-Dec-10 Thu ### ### 3.86 ### 1,098,456 2,120,020 ### ### 0.0
2009-Dec-09 Wed 3.85 ### 3.81 ### 87.5 87.5 0.0
2009-Dec-08 Tue ### 4 3.89 ### 859,685 3,391,457 ### ### 0.0
2009-Dec-07 Mon ### ### ### 4 1,462,445 0 ### ### 0.3
2009-Dec-04 Fri ### ### 4 ### 669,076 1,338,152 37.6 37.6 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 1,553,578 0 ### ### 0.0
2009-Dec-01 Tue ### 4 3.88 ### 1,794,672 ### 77.0 77.0 0.0
2009-Nov-30 Mon ### ### 3.87 ### 2,339,851 ### 26.3 26.3 0.0
2009-Nov-27 Fri 4 4 3.8 3.85 1,382,250 5,390,775 ### ### 0.3
2009-Nov-26 Thu ### ### ### ### 1,131,220 0 23.0 23.0 0.0
2009-Nov-25 Wed ### ### ### ### 1,055,787 0 32.2 32.2 0.0
2009-Nov-24 Tue ### ### ### ### 841,180 0 ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 31.2 31.2 0.0
2009-Nov-20 Fri ### ### ### ### 1,211,777 0 71.2 71.2 0.0
2009-Nov-19 Thu 4.21 4.23 ### ### 19.3 19.3 0.0
2009-Nov-18 Wed 4.22 4.23 ### 4.2 782,783 1,655,586 35.6 35.6 ###
2009-Nov-17 Tue 4.27 4.28 ### 4.2 ### ### ###
2009-Nov-16 Mon 4.24 4.27 ### 4.2 542,982 ### 24.8 24.8 ###
2009-Nov-13 Fri 4.28 4.28 ### 4.22 1,089,549 ### ### ### ###
2009-Nov-12 Thu ### ### ### 4.28 1,808,052 0 ### ### 0.3
2009-Nov-11 Wed 4.2 4.23 ### ### 3,673,482 ### ### ### 0.0
2009-Nov-10 Tue ### 4.44 4.2 4.21 11.1 11.1 ###
2009-Nov-09 Mon ### ### ### 4.29 1,122,653 0 ### ### ###
2009-Nov-06 Fri 4.21 4.28 ### ### 23.4 23.4 0.0
2009-Nov-05 Thu 4.23 4.23 ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### 4.21 1,036,927 0 ### ### ###
2009-Nov-03 Tue ### ### ### ### 846,856 0 22.7 22.7 0.0
2009-Nov-02 Mon 4.21 4.21 ### ### 13.6 13.6 0.0
2009-Oct-30 Fri 4.25 ### 4.25 4.29 1,860,126 ### ### ### ###
2009-Oct-29 Thu ### ### ### ### 1,803,989 0 83.4 83.4 0.0
2009-Oct-28 Wed 4.54 4.54 ### 4.24 ### ### 0.3
2009-Oct-27 Tue ### 4.7 4.48 4.54 1,846,942 ### 31.6 31.6 0.3
2009-Oct-26 Mon ### ### 4.56 ### 71.2 71.2 0.0
2009-Oct-23 Fri ### 4.72 4.58 ### 35.6 35.6 0.0
2009-Oct-22 Thu 4.7 4.8 4.53 4.59 ### ### 0.3
2009-Oct-21 Wed 4.45 4.76 4.44 4.73 3,017,580 ### ### ### 0.3
2009-Oct-20 Tue 4.29 4.43 4.26 4.43 ### ### ###
2009-Oct-19 Mon 4.25 4.25 ### 4.22 ### ### ###
2009-Oct-16 Fri 4.29 ### 4.21 4.25 30.9 30.9 ###
2009-Oct-15 Thu 4.25 4.29 4.21 4.29 1,289,879 5,481,985 ### ### ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon 4.2 4.2 ### ### 22.5 22.5 0.0
2009-Oct-09 Fri 4.26 4.26 ### 4.23 2,129,828 ### ### ### 0.3
2009-Oct-07 Wed 4.2 4.27 ### 4.25 ### ### ###
2009-Oct-06 Tue ### ### 4 ### 1,839,141 3,678,282 ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 2,021,748 0 84.3 84.3 0.0
2009-Oct-01 Thu 4.25 4.28 ### ### 10.6 10.6 0.0
2009-Sep-30 Wed 4.29 4.43 ### 4.25 2,575,158 5,703,974 ### ### ###
2009-Sep-29 Tue 4.2 ### ### 4.28 82.2 82.2 0.3
2009-Sep-28 Mon ### ### ### ### 761,554 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 33.8 33.8 0.0
2009-Sep-24 Thu 4.23 4.23 ### ### 23.5 23.5 0.0
2009-Sep-23 Wed 4.24 ### 4.21 4.23 2,168,476 4,564,641 32.4 32.4 0.3
2009-Sep-22 Tue 4.23 ### ### 4.2 4,140,870 0 34.0 34.0 ###
2009-Sep-21 Mon 4.29 ### 4.25 4.28 1,022,971 ### 39.8 39.8 0.3
2009-Sep-18 Fri 4.23 ### 4.23 ### ### ### 0.0
2009-Sep-17 Thu ### ### 4.22 4.25 ### ### ###
2009-Sep-16 Wed 4.46 4.46 4.21 4.27 3,537,982 15,337,151 8.6 8.6 ###
2009-Sep-15 Tue ### 4.29 ### 4.28 3,225,526 6,918,753 ### ### 0.3
2009-Sep-14 Mon 4.22 4.22 ### ### ### ### 0.0
2009-Sep-11 Fri 4.22 4.24 ### 4.21 2,337,453 ### ### ### ###
2009-Sep-10 Thu ### ### ### ### 85.7 85.7 0.0
2009-Sep-09 Wed ### ### ### ### 1,890,280 0 80.1 80.1 0.0
2009-Sep-08 Tue ### ### ### ### 4,802,243 0 62.1 62.1 0.0
2009-Sep-07 Mon 3.84 ### 3.79 ### 87.2 87.2 0.0
2009-Sep-04 Fri 3.78 ### 3.78 3.8 70.9 70.9 ###
2009-Sep-03 Thu 3.74 3.77 ### 3.72 9,666,156 ### ### ### 0.3
2009-Sep-02 Wed 3.81 3.85 3.71 3.77 3,997,145 ### ### ### ###
2009-Sep-01 Tue 4 ### ### ### 3,137,521 0 24.0 24.0 0.0
2009-Aug-31 Mon ### ### 4 ### 3,196,428 6,392,856 34.3 34.3 0.0
2009-Aug-28 Fri 3.83 ### 3.78 ### ### ### 0.0
2009-Aug-27 Thu ### ### ### 3.72 ### ### 0.3
2009-Aug-26 Wed ### ### 3.56 3.8 8,591,044 15,292,058 9.0 9.0 ###
2009-Aug-25 Tue 3.26 ### 3.25 3.48 ### ### 0.2
2009-Aug-24 Mon ### ### 3.21 3.25 2,215,243 ### 12.7 12.7 0.2
2009-Aug-21 Fri ### ### ### 3.21 ### ### ###
2009-Aug-20 Thu 3.23 3.41 ### 3.4 3,634,329 ### 92.0 92.0 0.2
2009-Aug-19 Wed ### ### ### ### 74.7 74.7 0.0
2009-Aug-18 Tue ### ### ### ### 2,683,927 0 86.1 86.1 0.0
2009-Aug-17 Mon ### ### ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### 2,586,653 0 60.7 60.7 0.0
2009-Aug-12 Wed 2.86 ### 2.86 ### 86.3 86.3 0.0
2009-Aug-11 Tue 2.82 2.88 2.81 2.86 75.2 75.2 0.2
2009-Aug-10 Mon 2.79 2.85 2.79 2.8 3,005,125 8,474,452 ### ### 0.2
2009-Aug-07 Fri 2.8 2.82 2.76 2.8 2,190,625 6,111,843 ### ### 0.2
2009-Aug-06 Thu 2.78 2.82 2.78 2.8 69.0 69.0 0.2
2009-Aug-05 Wed 2.77 2.82 2.76 2.79 80.9 80.9 ###
2009-Aug-04 Tue 2.74 2.83 2.74 2.77 2,469,956 6,878,827 ### ### 0.2
2009-Aug-03 Mon 2.8 2.83 2.74 2.77 ### ### 0.2
2009-Jul-31 Fri 2.74 2.8 2.73 2.8 1,759,157 ### ### ### 0.2
2009-Jul-30 Thu ### 2.73 ### 2.72 87.6 87.6 0.2
2009-Jul-29 Wed 2.47 ### 2.47 ### ### ### 0.0
2009-Jul-28 Tue ### 2.47 2.27 2.45 2,261,355 ### 92.4 92.4 0.2
2009-Jul-27 Mon 2.23 ### 2.23 ### 1,196,650 ### 89.6 89.6 0.0
2009-Jul-24 Fri ### ### 2.2 2.22 12.4 12.4 0.2
2009-Jul-23 Thu ### ### 2.26 2.27 ### ### 0.2
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 1,183,571 0 25.9 25.9 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### 2.25 ### 972,956 1,094,575 76.9 76.9 0.0
2009-Jul-16 Thu ### ### ### ### 1,296,853 0 ### ### 0.0
2009-Jul-15 Wed 2.28 ### 2.26 2.28 62.4 62.4 0.2
2009-Jul-14 Tue 2.2 2.26 ### 2.25 80.8 80.8 ###
2009-Jul-13 Mon 2.24 2.25 ### ### 23.1 23.1 0.0
2009-Jul-10 Fri 2.22 2.26 2.22 2.24 ### ### ###
2009-Jul-09 Thu ### ### ### ### 1,339,421 0 69.5 69.5 0.0
2009-Jul-08 Wed ### 2.23 ### 2.23 1,896,027 2,114,070 ### ### ###
2009-Jul-07 Tue ### 2.22 ### 2.2 1,042,327 1,156,982 89.7 89.7 0.2
2009-Jul-06 Mon ### ### ### ### 18.2 18.2 0.0
2009-Jul-03 Fri 2.22 2.25 2.21 2.22 66.4 66.4 0.2
2009-Jul-02 Thu 2.28 ### 2.25 2.25 ### ### ###
2009-Jul-01 Wed 2.25 2.27 2.22 2.22 1,207,056 2,709,840 21.9 21.9 0.2
2009-Jun-30 Tue ### ### 2.28 2.29 33.1 33.1 ###
2009-Jun-29 Mon ### ### 2.24 2.25 1,773,523 1,986,345 25.1 25.1 ###
2009-Jun-26 Fri 2.42 2.44 ### ### ### ### 0.0
2009-Jun-25 Thu ### ### ### 2.4 3,122,275 0 4.9 4.9 ###
2009-Jun-24 Wed 2.55 ### 2.54 2.56 70.2 70.2 0.2
2009-Jun-23 Tue 2.55 2.59 2.48 2.58 85.1 85.1 0.2
2009-Jun-22 Mon ### ### 2.57 ### 715,184 ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 1,133,372 0 83.5 83.5 0.0
2009-Jun-18 Thu ### ### 2.56 ### 1,768,874 2,264,158 ### ### 0.0
2009-Jun-17 Wed ### ### 2.58 ### 1,267,155 1,634,629 80.6 80.6 0.0
2009-Jun-16 Tue 2.52 ### 2.51 ### 989,888 ### 88.8 88.8 0.0
2009-Jun-15 Mon ### ### 2.58 ### 2,349,370 3,030,687 ### ### 0.0
2009-Jun-12 Fri 2.76 2.77 ### 2.72 ### ### 0.2
2009-Jun-11 Thu 2.86 ### 2.76 2.77 14.2 14.2 0.2
2009-Jun-10 Wed 2.77 2.86 2.75 2.84 81.1 81.1 0.2
2009-Jun-09 Tue 2.8 2.81 2.75 2.76 1,166,582 ### ### ### 0.2
2009-Jun-05 Fri 2.8 ### 2.75 2.77 1,841,856 2,532,552 30.1 30.1 0.2
2009-Jun-04 Thu 2.84 ### 2.77 2.78 ### ### 0.2
2009-Jun-03 Wed ### 2.8 ### 2.78 1,215,658 1,701,921 85.7 85.7 0.2
2009-Jun-02 Tue ### 2.7 ### ### ### ### 0.0
2009-Jun-01 Mon 2.55 2.58 2.51 2.55 1,894,320 4,821,044 61.6 61.6 0.2
2009-May-29 Fri ### ### 2.55 2.59 1,153,121 1,470,229 ### ### 0.2
2009-May-28 Thu 2.7 2.74 ### ### 1,239,973 ### ### ### 0.0
2009-May-27 Wed ### 2.75 ### 2.73 90.2 90.2 ###
2009-May-26 Tue ### ### 2.56 ### 70.3 70.3 0.0
2009-May-25 Mon 2.55 2.59 2.52 2.55 73.7 73.7 0.2
2009-May-22 Fri ### 2.56 ### 2.5 ### ### 0.2
2009-May-21 Thu 2.47 2.5 2.41 2.46 1,782,842 4,376,877 ### ### 0.2
2009-May-20 Wed 2.53 2.59 2.49 2.5 27.2 27.2 0.2
2009-May-19 Tue 2.58 ### 2.5 2.53 24.8 24.8 ###
2009-May-18 Mon 2.53 2.55 2.46 2.51 ### ### ###
2009-May-15 Fri ### ### 2.46 2.47 884,058 ### 10.8 10.8 ###
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed 2.71 2.75 ### ### 1,778,044 ### ### ### 0.0
2009-May-12 Tue ### ### ### ### 1,041,820 0 39.3 39.3 0.0
2009-May-11 Mon 2.74 2.75 ### ### 1,591,981 2,188,973 25.1 25.1 0.0
2009-May-08 Fri ### 2.74 ### ### 1,419,376 1,944,545 67.8 67.8 0.0
2009-May-07 Thu ### ### ### ### 63.3 63.3 0.0
2009-May-06 Wed ### ### 2.51 2.54 778,340 ### ### ### ###
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon 2.56 ### 2.53 2.56 ### ### 0.2
2009-May-01 Fri 2.46 2.55 2.4 2.5 1,430,973 3,541,658 77.1 77.1 0.2
2009-Apr-30 Thu ### 2.5 ### 2.49 1,883,984 2,354,980 93.4 93.4 0.2
2009-Apr-29 Wed 2.22 ### ### ### ### ### 0.0
2009-Apr-28 Tue ### 2.24 ### 2.2 654,445 732,978 ### ### 0.2
2009-Apr-27 Mon 2.25 2.25 ### ### ### ### 0.0
2009-Apr-24 Fri 2.2 2.26 2.2 2.22 ### ### 0.2
2009-Apr-23 Thu 2.24 2.29 ### 2.21 ### ### 0.2
2009-Apr-22 Wed 2.25 ### ### 2.22 27.8 27.8 0.2
2009-Apr-21 Tue 2.22 2.23 ### ### 28.2 28.2 0.0
2009-Apr-20 Mon ### ### 2.21 2.27 1,696,778 ### ### ### 0.2
2009-Apr-17 Fri ### ### ### ### 1,284,174 0 26.0 26.0 0.0
2009-Apr-16 Thu ### 2.41 ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### 2.45 2.28 2.29 1,399,423 ### 10.9 10.9 ###
2009-Apr-14 Tue ### 2.44 ### ### ### ### 0.0
2009-Apr-09 Thu 2.24 2.29 2.22 2.27 ### ### 0.2
2009-Apr-08 Wed ### ### ### ### 832,071 0 ### ### 0.0
2009-Apr-07 Tue 2.29 ### ### ### 12.6 12.6 0.0
2009-Apr-06 Mon ### ### ### 2.26 ### ### ###
2009-Apr-03 Fri ### ### ### ### 20.1 20.1 0.0
2009-Apr-02 Thu ### ### ### ### 80.8 80.8 0.0
2009-Apr-01 Wed ### ### 1.955 ### 924,340 903,542 30.8 30.8 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### 1.975 2 1,456,453 1,438,247 31.3 31.3 0.1
2009-Mar-27 Fri 2 ### 2 ### 1,646,575 1,646,575 77.8 77.8 0.0
2009-Mar-26 Thu ### ### ### 1.975 1,685,283 0 ### ### ###
2009-Mar-25 Wed ### ### ### ### 2,003,077 0 74.4 74.4 0.0
2009-Mar-24 Tue 1.84 ### ### 1.89 ### ### ###
2009-Mar-23 Mon 1.685 1.84 ### ### ### ### 0.0
2009-Mar-20 Fri 1.7 1.725 1.655 1.72 ### ### 0.1
2009-Mar-19 Thu 1.73 1.755 1.7 1.7 ### ### ###
2009-Mar-18 Wed 1.71 ### ### 1.75 2,023,920 0 ### ### 0.1
2009-Mar-17 Tue 1.7 1.74 ### 1.7 1,229,673 ### ### ### ###
2009-Mar-16 Mon 1.7 1.72 ### ### 1,914,858 1,646,777 23.9 23.9 0.0
2009-Mar-13 Fri ### 1.745 1.655 1.7 1,714,521 2,914,685 ### ### ###
2009-Mar-12 Thu ### ### ### ### 1,201,579 0 29.6 29.6 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue 1.55 ### 1.55 ### ### ### 0.0
2009-Mar-09 Mon ### ### 1.55 1.56 20.5 20.5 ###
2009-Mar-06 Fri 1.57 ### 1.55 ### 1,398,188 ### 80.6 80.6 0.0
2009-Mar-05 Thu ### ### 1.52 1.57 ### ### 0.1
2009-Mar-04 Wed 1.74 1.77 ### 1.625 ### ### ###
2009-Mar-03 Tue ### 1.785 1.745 1.755 975,621 1,721,971 32.1 32.1 0.1
2009-Mar-02 Mon 1.785 1.855 ### 1.83 ### ### ###
2009-Feb-27 Fri 1.825 1.85 1.8 1.81 880,146 ### 26.0 26.0 ###
2009-Feb-26 Thu 1.85 1.85 ### 1.8 17.7 17.7 0.1
2009-Feb-25 Wed 1.845 1.875 ### 1.85 ### ### 0.1
2009-Feb-24 Tue 1.685 1.785 1.685 1.78 2,316,082 ### 92.8 92.8 0.1
2009-Feb-23 Mon 1.84 1.855 ### ### 2,257,123 2,093,481 7.1 7.1 0.0
2009-Feb-20 Fri ### ### 1.83 ### ### ### 0.0
2009-Feb-19 Thu 1.85 1.975 1.85 1.955 89.9 89.9 ###
2009-Feb-18 Wed 1.85 1.89 1.84 1.86 ### ### 0.1
2009-Feb-17 Tue ### ### ### ### 17.0 17.0 0.0
2009-Feb-16 Mon ### 1.985 1.945 1.955 ### ### ###
2009-Feb-13 Fri ### ### ### ### 1,407,648 0 70.6 70.6 0.0
2009-Feb-12 Thu 1.845 ### ### 1.88 1,436,125 0 76.1 76.1 0.1
2009-Feb-11 Wed ### 1.855 ### 1.83 69.5 69.5 ###
2009-Feb-10 Tue 1.83 ### 1.83 1.85 993,773 ### ### ### 0.1
2009-Feb-09 Mon ### ### 1.825 1.825 ### ### ###
2009-Feb-06 Fri ### ### 1.875 1.875 1,636,944 ### 21.5 21.5 ###
2009-Feb-05 Thu 1.925 1.955 ### ### ### ### 0.0
2009-Feb-04 Wed ### 1.975 ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 1,665,079 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### 1.89 ### 77.6 77.6 0.0
2009-Jan-29 Thu ### ### ### ### 2,121,372 0 ### ### 0.0
2009-Jan-28 Wed 1.84 ### 1.82 ### 84.9 84.9 0.0
2009-Jan-27 Tue 1.855 ### ### 1.84 2,952,553 0 32.7 32.7 ###
2009-Jan-23 Fri 1.85 1.885 1.82 ### 3,530,879 6,540,953 ### ### 0.0
2009-Jan-22 Thu ### ### 1.85 ### ### ### 0.0
2009-Jan-21 Wed ### ### 1.8 1.84 4,720,882 ### ### ### ###
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon ### ### 2 ### 2,016,077 2,016,077 ### ### 0.0
2009-Jan-16 Fri ### 2 ### ### ### ### 0.0
2009-Jan-15 Thu 1.925 ### ### ### 1,897,623 0 ### ### 0.0
2009-Jan-14 Wed ### ### ### ### ### ### 0.0
2009-Jan-13 Tue ### ### 1.88 ### ### ### 0.0
2009-Jan-12 Mon ### ### 1.89 ### 1,987,028 1,877,741 ### ### 0.0
2009-Jan-09 Fri ### 1.985 ### 1.985 1,159,054 ### ### ### ###
2009-Jan-08 Thu 1.87 1.87 1.76 ### 2,086,787 ### 37.3 37.3 0.0
2009-Jan-07 Wed ### ### 1.88 1.88 2,019,555 1,898,381 12.4 12.4 0.1
2009-Jan-06 Tue 1.775 ### 1.77 ### 92.4 92.4 0.0
2009-Jan-05 Mon 1.79 ### 1.76 1.77 30.5 30.5 ###
2009-Jan-02 Fri 1.82 1.82 1.725 ### 816,347 1,446,975 10.5 10.5 0.0
2008-Dec-31 Wed 1.79 1.83 1.78 1.82 ### ### ###
2008-Dec-30 Tue ### 1.82 1.725 1.77 804,776 ### 72.3 72.3 ###
2008-Dec-29 Mon 1.7 1.755 1.685 ### 1,458,349 ### ### ### 0.0
2008-Dec-24 Wed ### ### ### 1.7 ### ### ###
2008-Dec-23 Tue ### ### ### 1.7 2,325,774 0 34.0 34.0 ###
2008-Dec-22 Mon 1.75 1.76 ### 1.7 2,578,682 2,269,240 ### ### ###
2008-Dec-19 Fri ### 1.745 ### 1.745 3,335,752 2,910,443 ### ### 0.1
2008-Dec-18 Thu ### 1.73 ### 1.73 86.4 86.4 ###
2008-Dec-17 Wed ### 1.73 ### ### 75.0 75.0 0.0
2008-Dec-16 Tue 1.625 ### 1.54 ### 4,033,523 ### 27.4 27.4 0.0
2008-Dec-15 Mon ### 1.74 ### ### ### ### 0.0
2008-Dec-12 Fri ### 1.745 1.59 ### 4,406,020 ### 84.3 84.3 0.0
2008-Dec-11 Thu 1.59 1.74 ### ### 89.9 89.9 0.0
2008-Dec-10 Wed ### ### 1.53 ### 5,604,822 4,287,688 76.4 76.4 0.0
2008-Dec-09 Tue 1.74 1.74 ### ### 4,581,359 3,985,782 11.3 11.3 0.0
2008-Dec-08 Mon ### ### 1.75 1.77 10.2 10.2 ###
2008-Dec-05 Fri ### ### 1.825 1.88 21.1 21.1 0.1
2008-Dec-04 Thu 1.86 ### ### ### 6,585,281 0 91.2 91.2 0.0
2008-Dec-03 Wed 1.44 ### 1.43 1.76 ### ### 0.1
2008-Dec-02 Tue 1.25 ### 1.25 ### 8,407,353 ### ### ### 0.0
2008-Dec-01 Mon 1.26 1.45 1.24 1.245 14,636,082 ### 31.1 31.1 0.1
2008-Nov-28 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-27 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-26 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-20 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-19 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-18 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-17 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-14 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-13 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-12 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-11 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Nov-10 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Nov-07 Fri ### ### 3.5 3.5 2,634,227 ### ### ### 0.3
2008-Nov-06 Thu 4.85 4.89 4.52 ### ### ### 0.0
2008-Nov-05 Wed 4.84 ### 4.73 5 79.5 79.5 0.4
2008-Nov-04 Tue 4.5 4.56 4.45 4.51 67.7 67.7 0.3
2008-Nov-03 Mon ### 4.52 4.2 ### ### ### 0.0
2008-Oct-31 Fri 3.8 ### 3.8 ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 94.9 94.9 0.0
2008-Oct-29 Wed 3.57 ### ### ### 1,718,223 0 ### ### 0.0
2008-Oct-28 Tue 3.76 3.81 ### 3.22 975,321 1,857,986 5.0 5.0 0.2
2008-Oct-27 Mon ### ### ### ### 13.0 13.0 0.0
2008-Oct-24 Fri 4.25 4.25 ### ### ### ### 0.0
2008-Oct-23 Thu 4.45 4.45 ### 4.2 1,261,780 ### 17.7 17.7 ###
2008-Oct-22 Wed ### ### 4.5 4.5 6.7 6.7 ###
2008-Oct-21 Tue ### 5.2 ### ### 21.4 21.4 0.0
2008-Oct-20 Mon ### ### 4.82 ### 966,178 2,328,488 ### ### 0.0
2008-Oct-17 Fri ### 5.2 4.72 4.8 22.0 22.0 0.3
2008-Oct-16 Thu 5 5.2 5 ### 83.0 83.0 0.0
2008-Oct-15 Wed ### ### ### 5.2 31.7 31.7 ###
2008-Oct-14 Tue 5.25 5.28 ### 5.2 1,650,941 4,358,484 30.0 30.0 ###
2008-Oct-13 Mon ### 5.27 4.74 4.75 752,342 3,765,471 ### ### ###
2008-Oct-10 Fri ### ### ### 4.7 16.9 16.9 0.3
2008-Oct-09 Thu ### 6 5.7 5.71 498,284 ### ### ### 0.4
2008-Oct-08 Wed 6.24 6.27 ### ### 477,040 1,495,520 ### ### 0.0
2008-Oct-07 Tue 6.25 6.5 ### 6.5 695,044 ### ### ### 0.5
2008-Oct-06 Mon ### ### 6.79 6.79 ### ### 0.5
2008-Oct-03 Fri ### 7.53 7.22 ### 335,787 2,476,429 ### ### 0.0
2008-Oct-02 Thu 7.55 7.7 7.53 ### 173,746 1,323,075 ### ### 0.0
2008-Oct-01 Wed 7.75 7.85 7.52 ### 276,974 2,128,545 24.4 24.4 0.0
2008-Sep-30 Tue 7.5 7.85 7.2 7.59 405,987 3,055,052 62.8 62.8 0.5
2008-Sep-29 Mon 7.75 7.8 7.52 7.7 ### ### 0.6
2008-Sep-26 Fri 7.72 7.72 ### 7.7 43.6 43.6 0.6
2008-Sep-25 Thu 7.7 7.77 7.57 7.57 23.7 23.7 ###
2008-Sep-24 Wed ### 7.75 ### 7.7 313,355 1,214,250 65.9 65.9 0.6
2008-Sep-23 Tue 7.7 7.7 ### 7.7 486,545 ### ### ### 0.6
2008-Sep-22 Mon 7.85 8 7.48 7.73 540,782 4,185,652 ### ### 0.6


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 20:23:57 thru 2024-04-19 20:23:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000