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

Currently Wed 25-Jun-04 09:48:54 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(TTS) TATTS GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TTS    Limits Next Section


Company Details for (TTS) TATTS GROUP LIMITED

Listing Code TTS
Listing Name TATTS GROUP LIMITED
GICS Sector Consumer Services
ISIN Name TATTS GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TTS5


Maximum Price date available .. Tuesday 3rd June 2025
Latest price with VOLUME for TTS .. Friday 8th December 2017

TTS 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 5.47 175,825,870 96.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TTS) TATTS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.15
2010-Oct-11 Mon 2.43 2.43 ### 2.4 5,684,787 ### 24.3 24.3 ###
2010-Oct-08 Fri 2.44 2.45 2.4 2.42 3,902,077 ### 22.5 22.5 0.2
2010-Oct-07 Thu 2.43 2.45 2.42 2.44 3,965,985 9,657,173 69.0 69.0 0.2
2010-Oct-06 Wed 2.42 2.45 2.41 2.43 66.6 66.6 ###
2010-Oct-05 Tue ### 2.42 ### ### 3,790,227 4,586,174 68.6 68.6 0.0
2010-Oct-04 Mon ### 2.42 ### 2.4 1,909,947 ### ### ### ###
2010-Oct-01 Fri 2.41 2.41 ### ### 3,589,188 4,324,971 24.9 24.9 0.0
2010-Sep-30 Thu 2.4 2.42 ### ### ### ### 0.0
2010-Sep-29 Wed ### 2.4 ### ### 3,187,672 ### 74.4 74.4 0.0
2010-Sep-28 Tue ### 2.4 ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 2,387,920 0 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 3,690,383 0 28.9 28.9 0.0
2010-Sep-22 Wed ### ### ### ### 75.1 75.1 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 72.7 72.7 0.0
2010-Sep-17 Fri ### ### ### ### ### ### 0.0
2010-Sep-16 Thu ### ### ### ### 8,544,677 0 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### ### 4,425,572 0 70.7 70.7 0.0
2010-Sep-13 Mon ### ### ### ### 70.8 70.8 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### 2.28 2.29 ### ### ###
2010-Sep-07 Tue ### ### 2.29 ### 70.9 70.9 0.0
2010-Sep-06 Mon ### ### ### ### 4,059,573 0 26.3 26.3 0.0
2010-Sep-03 Fri ### ### ### ### 10,327,578 0 ### ### 0.0
2010-Sep-02 Thu ### ### 2.28 ### 4,275,245 4,873,779 71.8 71.8 0.0
2010-Sep-01 Wed 2.29 ### 2.27 ### 9,474,547 ### ### ### 0.0
2010-Aug-31 Tue 2.41 2.44 ### ### 6,380,786 7,784,558 ### ### 0.0
2010-Aug-30 Mon 2.42 2.44 2.4 2.4 ### ### ###
2010-Aug-27 Fri ### 2.42 ### ### 6,421,385 7,769,875 ### ### 0.0
2010-Aug-26 Thu ### 2.41 ### 2.4 8,021,470 9,665,871 81.2 81.2 ###
2010-Aug-25 Wed ### ### ### ### 4,535,880 0 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 5,246,186 0 ### ### 0.0
2010-Aug-23 Mon ### 2.4 ### ### ### ### 0.0
2010-Aug-20 Fri 2.41 2.41 ### 2.4 ### ### ###
2010-Aug-19 Thu 2.42 2.45 2.41 2.44 4,805,320 11,676,927 77.8 77.8 0.2
2010-Aug-18 Wed 2.45 2.46 ### 2.43 6,306,479 ### 29.6 29.6 ###
2010-Aug-17 Tue 2.42 2.47 2.41 2.46 6,027,844 ### 77.9 77.9 0.2
2010-Aug-16 Mon ### 2.42 ### 2.4 2,578,958 ### ### ### ###
2010-Aug-13 Fri ### 2.4 ### ### 2,720,823 3,264,987 62.0 62.0 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed 2.4 2.41 ### ### 2,967,554 ### ### ### 0.0
2010-Aug-10 Tue 2.43 2.43 ### ### 4,123,629 ### ### ### 0.0
2010-Aug-09 Mon 2.41 2.43 2.41 2.43 68.0 68.0 ###
2010-Aug-06 Fri 2.41 2.42 2.4 2.42 3,684,578 ### 70.0 70.0 0.2
2010-Aug-05 Thu 2.43 2.44 2.4 2.41 2,716,076 ### 23.0 23.0 0.2
2010-Aug-04 Wed 2.46 2.46 2.4 2.42 ### ### 0.2
2010-Aug-03 Tue 2.43 2.46 2.43 2.46 2,564,921 ### 79.0 79.0 0.2
2010-Aug-02 Mon 2.45 2.46 2.42 2.44 22.5 22.5 0.2
2010-Jul-30 Fri 2.44 2.46 2.44 2.45 2,220,824 ### ### ### 0.2
2010-Jul-29 Thu 2.45 2.45 2.43 2.44 ### ### 0.2
2010-Jul-28 Wed 2.42 2.45 2.4 2.45 ### ### 0.2
2010-Jul-27 Tue 2.4 2.42 2.4 2.42 79.4 79.4 0.2
2010-Jul-26 Mon ### 2.4 ### ### ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 4,176,457 0 68.5 68.5 0.0
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 3,729,650 0 82.2 82.2 0.0
2010-Jul-19 Mon 2.29 ### 2.28 ### ### ### 0.0
2010-Jul-16 Fri ### ### 2.29 ### ### ### 0.0
2010-Jul-15 Thu ### ### ### ### 2,526,358 0 ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### 2.29 ### 2,874,527 ### 73.3 73.3 0.0
2010-Jul-09 Fri ### ### 2.28 2.29 2,084,125 ### ### ### ###
2010-Jul-08 Thu 2.27 2.29 2.26 2.29 76.7 76.7 ###
2010-Jul-07 Wed 2.25 2.25 2.24 2.24 ### ### ###
2010-Jul-06 Tue 2.24 2.25 2.22 2.25 63.8 63.8 ###
2010-Jul-05 Mon 2.23 2.25 2.23 2.24 76.8 76.8 ###
2010-Jul-02 Fri 2.23 2.24 2.22 2.23 2,495,674 5,565,353 70.8 70.8 ###
2010-Jul-01 Thu 2.23 2.24 2.22 2.22 28.8 28.8 0.2
2010-Jun-30 Wed 2.21 2.25 2.21 2.24 5,949,986 ### ### ### ###
2010-Jun-29 Tue 2.23 2.25 2.21 2.23 4,948,579 ### ### ### ###
2010-Jun-28 Mon 2.26 2.29 2.25 2.25 4,209,276 9,555,056 43.3 43.3 ###
2010-Jun-25 Fri 2.26 2.27 2.23 2.25 4,422,152 9,949,842 ### ### ###
2010-Jun-24 Thu 2.28 2.28 2.25 2.26 3,155,053 ### 32.1 32.1 ###
2010-Jun-23 Wed ### ### 2.28 2.28 2,771,147 ### ### ### 0.2
2010-Jun-22 Tue ### ### 2.29 2.29 ### ### ###
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### ### ### ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 21.3 21.3 0.0
2010-Jun-16 Wed ### ### 2.29 ### 8,840,551 ### 74.5 74.5 0.0
2010-Jun-15 Tue ### ### ### ### 6,194,581 0 ### ### 0.0
2010-Jun-11 Fri ### ### 2.28 ### 5,836,052 ### ### ### 0.0
2010-Jun-10 Thu 2.25 2.29 2.24 2.28 5,946,421 13,468,643 78.1 78.1 0.2
2010-Jun-09 Wed 2.24 2.25 2.22 2.23 11,955,859 26,721,344 36.9 36.9 ###
2010-Jun-08 Tue 2.26 2.28 2.24 2.24 12,557,986 28,381,048 ### ### ###
2010-Jun-07 Mon 2.29 2.29 2.26 2.26 ### ### ###
2010-Jun-04 Fri ### ### ### ### 26.7 26.7 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 77.9 77.9 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 3,855,081 0 28.7 28.7 0.0
2010-May-28 Fri ### ### ### ### 6,620,824 0 64.3 64.3 0.0
2010-May-27 Thu ### ### ### ### 8,969,957 0 76.8 76.8 0.0
2010-May-26 Wed ### ### ### ### 6,091,884 0 29.3 29.3 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 63.2 63.2 0.0
2010-May-21 Fri ### ### ### ### 58.1 58.1 0.0
2010-May-20 Thu ### 2.4 ### ### 5,559,976 6,671,971 ### ### 0.0
2010-May-19 Wed ### 2.4 ### ### 3,932,024 4,718,428 ### ### 0.0
2010-May-18 Tue 2.41 2.43 ### ### 4,795,083 5,826,025 39.3 39.3 0.0
2010-May-17 Mon 2.42 2.43 ### ### 4,451,877 ### ### ### 0.0
2010-May-14 Fri 2.45 2.45 2.41 2.44 1,825,484 4,435,926 ### ### 0.2
2010-May-13 Thu 2.43 2.45 2.4 2.45 ### ### 0.2
2010-May-12 Wed 2.42 2.45 2.41 2.42 2,503,040 6,082,387 ### ### 0.2
2010-May-11 Tue 2.42 2.44 ### ### 43.3 43.3 0.0
2010-May-10 Mon ### 2.42 ### 2.42 3,486,853 ### ### ### 0.2
2010-May-07 Fri ### 2.4 ### ### ### ### 0.0
2010-May-06 Thu 2.4 2.43 ### 2.4 5,737,777 ### 76.7 76.7 ###
2010-May-05 Wed 2.46 2.47 2.4 2.44 4,515,646 ### 31.1 31.1 0.2
2010-May-04 Tue 2.47 2.48 2.45 2.48 2,109,242 5,199,281 85.3 85.3 0.2
2010-May-03 Mon 2.48 2.48 2.45 2.47 38.3 38.3 ###
2010-Apr-30 Fri 2.46 2.48 2.44 2.48 79.1 79.1 0.2
2010-Apr-29 Thu 2.44 2.47 2.43 2.46 82.7 82.7 0.2
2010-Apr-28 Wed 2.45 2.47 2.43 2.44 3,565,740 ### 31.2 31.2 0.2
2010-Apr-27 Tue 2.47 2.49 2.45 2.48 3,857,549 9,528,146 77.7 77.7 0.2
2010-Apr-23 Fri 2.44 2.48 2.44 2.47 ### ### ###
2010-Apr-22 Thu 2.45 2.46 2.43 2.44 1,788,785 4,373,579 ### ### 0.2
2010-Apr-21 Wed 2.45 2.45 2.43 2.44 2,282,229 ### ### ### 0.2
2010-Apr-20 Tue 2.45 2.45 2.42 2.44 2,350,657 5,723,849 ### ### 0.2
2010-Apr-19 Mon 2.43 2.46 2.43 2.44 ### ### 0.2
2010-Apr-16 Fri 2.44 2.46 2.43 2.44 ### ### 0.2
2010-Apr-15 Thu 2.46 2.47 2.45 2.45 35.2 35.2 0.2
2010-Apr-14 Wed 2.44 2.46 2.43 2.45 ### ### 0.2
2010-Apr-13 Tue 2.43 2.45 2.42 2.43 5,019,875 ### 78.8 78.8 ###
2010-Apr-12 Mon 2.45 2.45 2.42 2.43 4,183,528 ### ### ### ###
2010-Apr-09 Fri 2.44 2.46 2.43 2.44 4,861,857 11,887,240 ### ### 0.2
2010-Apr-08 Thu 2.45 2.45 2.43 2.44 31.4 31.4 0.2
2010-Apr-07 Wed 2.44 2.47 2.43 2.46 3,650,279 8,943,183 ### ### 0.2
2010-Apr-06 Tue 2.45 2.46 2.43 2.45 3,254,654 7,957,629 67.3 67.3 0.2
2010-Apr-01 Thu 2.45 2.46 2.43 2.45 4,223,788 ### 63.3 63.3 0.2
2010-Mar-31 Wed 2.48 2.48 2.44 2.46 5,156,325 12,684,559 30.7 30.7 0.2
2010-Mar-30 Tue 2.49 2.5 2.45 2.46 ### ### 0.2
2010-Mar-29 Mon 2.49 2.51 2.47 2.49 0.2
2010-Mar-26 Fri 2.47 2.48 2.43 2.47 5,375,082 13,195,826 ### ### ###
2010-Mar-25 Thu 2.47 2.49 2.46 2.49 ### ### 0.2
2010-Mar-24 Wed 2.44 2.48 2.43 2.47 3,760,050 9,230,922 82.8 82.8 ###
2010-Mar-23 Tue 2.44 2.45 2.42 2.43 3,267,384 7,956,080 ### ### ###
2010-Mar-22 Mon 2.43 2.45 2.42 2.43 74.6 74.6 ###
2010-Mar-19 Fri 2.44 2.45 2.42 2.43 5,059,285 12,319,358 ### ### ###
2010-Mar-18 Thu 2.45 2.46 2.42 2.43 ### ### ###
2010-Mar-17 Wed 2.45 2.45 2.41 2.45 9,462,284 22,993,350 ### ### 0.2
2010-Mar-16 Tue 2.45 2.46 2.42 2.43 4,881,576 11,911,045 28.7 28.7 ###
2010-Mar-15 Mon 2.46 2.48 2.44 2.44 ### ### 0.2
2010-Mar-12 Fri 2.48 2.49 2.45 2.45 6,335,952 ### 21.3 21.3 0.2
2010-Mar-11 Thu 2.45 2.48 2.44 2.47 5,608,576 ### ### ### ###
2010-Mar-10 Wed 2.43 2.48 2.41 2.41 4,405,686 ### ### ### 0.2
2010-Mar-09 Tue ### 2.48 ### 2.44 9,672,972 11,994,485 86.7 86.7 0.2
2010-Mar-08 Mon 2.4 2.4 ### 2.4 71.3 71.3 ###
2010-Mar-05 Fri ### 2.4 ### 2.4 6,527,446 ### 70.4 70.4 ###
2010-Mar-04 Thu ### 2.4 ### ### 74.0 74.0 0.0
2010-Mar-03 Wed ### 2.41 ### ### 23,222,957 ### 77.1 77.1 0.0
2010-Mar-02 Tue 2.29 2.43 2.27 ### 18,392,221 ### 77.4 77.4 0.0
2010-Mar-01 Mon 2.4 2.48 2.4 2.48 9,114,320 22,238,940 ### ### 0.2
2010-Feb-26 Fri ### 2.4 ### 2.4 5,364,078 ### 88.0 88.0 ###
2010-Feb-25 Thu ### ### ### ### 34.8 34.8 0.0
2010-Feb-24 Wed ### 2.4 ### ### ### ### 0.0
2010-Feb-23 Tue 2.4 2.4 ### ### ### ### 0.0
2010-Feb-22 Mon ### 2.4 ### 2.4 4,665,326 ### ### ### ###
2010-Feb-19 Fri ### ### ### ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 31.8 31.8 0.0
2010-Feb-17 Wed ### ### ### ### 3,640,887 0 ### ### 0.0
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 28.4 28.4 0.0
2010-Feb-12 Fri ### ### ### ### 3,864,740 0 ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 22.1 22.1 0.0
2010-Feb-10 Wed ### ### ### ### 30.9 30.9 0.0
2010-Feb-09 Tue 2.26 ### 2.26 ### 91.5 91.5 0.0
2010-Feb-08 Mon 2.28 ### 2.26 2.28 2,604,228 2,942,777 71.1 71.1 0.2
2010-Feb-05 Fri 2.24 ### 2.22 2.28 3,370,955 ### ### ### 0.2
2010-Feb-04 Thu 2.28 2.29 ### 2.27 10,430,322 ### ### ### 0.2
2010-Feb-03 Wed ### ### 2.29 2.29 29.9 29.9 ###
2010-Feb-02 Tue ### ### 2.29 ### 4,177,145 ### ### ### 0.0
2010-Feb-01 Mon ### ### 2.28 ### 5,298,323 6,040,088 ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 5,886,151 0 ### ### 0.0
2010-Jan-28 Thu ### ### ### ### 7,791,774 0 23.5 23.5 0.0
2010-Jan-27 Wed ### 2.4 ### ### 4,008,586 ### ### ### 0.0
2010-Jan-25 Mon 2.4 2.41 ### ### 24.1 24.1 0.0
2010-Jan-22 Fri 2.42 2.43 2.4 2.42 4,071,386 ### 64.4 64.4 0.2
2010-Jan-21 Thu 2.42 2.45 2.41 2.43 3,817,323 ### ### ### ###
2010-Jan-20 Wed 2.42 2.44 2.4 2.42 3,863,258 9,349,084 ### ### 0.2
2010-Jan-19 Tue 2.44 2.45 2.4 2.41 3,142,284 ### ### ### 0.2
2010-Jan-18 Mon 2.43 2.46 2.41 2.44 3,041,542 7,406,154 69.8 69.8 0.2
2010-Jan-15 Fri 2.47 2.47 2.44 2.45 30.0 30.0 0.2
2010-Jan-14 Thu 2.46 2.49 2.44 2.47 3,510,720 8,653,924 73.0 73.0 ###
2010-Jan-13 Wed 2.45 2.45 2.42 2.45 3,296,357 8,026,629 ### ### 0.2
2010-Jan-12 Tue 2.42 2.44 2.41 2.44 80.1 80.1 0.2
2010-Jan-11 Mon 2.46 2.46 2.42 2.43 3,707,189 9,045,541 24.3 24.3 ###
2010-Jan-08 Fri 2.47 2.47 2.43 2.45 2,037,549 ### 29.3 29.3 0.2
2010-Jan-07 Thu 2.47 2.48 2.44 2.45 28.4 28.4 0.2
2010-Jan-06 Wed 2.49 2.49 2.46 2.47 25.2 25.2 ###
2010-Jan-05 Tue 2.47 2.48 2.46 2.47 ### ### ###
2010-Jan-04 Mon 2.44 2.47 2.43 2.47 855,675 ### ### ### ###
2009-Dec-31 Thu 2.45 2.46 2.43 2.44 ### ### 0.2
2009-Dec-30 Wed 2.45 2.45 2.43 2.43 24.6 24.6 ###
2009-Dec-29 Tue 2.44 2.45 2.43 2.44 ### ### 0.2
2009-Dec-24 Thu 2.42 2.43 2.4 2.43 999,240 ### ### ### ###
2009-Dec-23 Wed 2.4 2.42 ### 2.42 1,184,541 ### 68.7 68.7 0.2
2009-Dec-22 Tue ### 2.4 ### 2.4 1,334,848 ### 70.4 70.4 ###
2009-Dec-21 Mon ### ### ### ### 1,804,029 0 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### 2,851,477 0 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 71.8 71.8 0.0
2009-Dec-16 Wed ### ### ### ### 7,351,152 0 ### ### 0.0
2009-Dec-15 Tue 2.42 2.42 ### ### ### ### 0.0
2009-Dec-14 Mon ### 2.42 ### 2.41 ### ### 0.2
2009-Dec-11 Fri ### 2.4 ### ### 29.5 29.5 0.0
2009-Dec-10 Thu ### 2.41 ### ### ### ### 0.0
2009-Dec-09 Wed 2.4 2.41 ### ### ### ### 0.0
2009-Dec-08 Tue 2.42 2.44 2.4 2.41 ### ### 0.2
2009-Dec-07 Mon 2.45 2.45 2.4 2.42 37.2 37.2 0.2
2009-Dec-04 Fri 2.49 2.49 2.43 2.43 1,890,428 4,650,452 ### ### ###
2009-Dec-03 Thu 2.48 2.52 2.47 2.5 73.2 73.2 0.2
2009-Dec-02 Wed 2.48 2.49 2.46 2.47 3,773,125 9,338,484 33.8 33.8 ###
2009-Dec-01 Tue 2.43 2.46 2.42 2.45 2,653,083 6,473,522 75.6 75.6 0.2
2009-Nov-30 Mon 2.41 2.43 2.4 2.41 4,364,350 ### ### ### 0.2
2009-Nov-27 Fri 2.43 2.45 ### ### ### ### 0.0
2009-Nov-26 Thu 2.45 2.48 2.44 2.47 1,763,270 4,337,644 ### ### ###
2009-Nov-25 Wed 2.45 2.45 2.43 2.44 33.1 33.1 0.2
2009-Nov-24 Tue 2.47 2.47 2.43 2.44 33.0 33.0 0.2
2009-Nov-23 Mon 2.47 2.47 2.45 2.45 1,630,944 4,012,122 26.5 26.5 0.2
2009-Nov-20 Fri 2.46 2.48 2.45 2.45 3,058,573 7,539,382 33.8 33.8 0.2
2009-Nov-19 Thu 2.48 2.49 2.45 2.46 3,548,745 ### 32.1 32.1 0.2
2009-Nov-18 Wed 2.48 2.49 2.47 2.47 ### ### ###
2009-Nov-17 Tue 2.47 2.47 2.45 2.46 46.6 46.6 0.2
2009-Nov-16 Mon 2.46 2.47 2.44 2.45 3,203,778 7,865,274 28.6 28.6 0.2
2009-Nov-13 Fri 2.45 2.48 2.44 2.45 3,636,856 ### 66.6 66.6 0.2
2009-Nov-12 Thu 2.48 2.48 2.45 2.45 2,023,456 ### 29.6 29.6 0.2
2009-Nov-11 Wed 2.46 2.48 2.45 2.46 68.9 68.9 0.2
2009-Nov-10 Tue 2.42 2.47 2.41 2.47 84.1 84.1 ###
2009-Nov-09 Mon 2.4 2.43 ### ### ### ### 0.0
2009-Nov-06 Fri 2.41 2.43 ### 2.4 ### ### ###
2009-Nov-05 Thu 2.4 2.41 ### 2.4 77.0 77.0 ###
2009-Nov-04 Wed 2.41 2.42 ### ### 4,324,088 5,232,146 27.3 27.3 0.0
2009-Nov-03 Tue 2.47 2.47 2.4 2.41 17.6 17.6 0.2
2009-Nov-02 Mon 2.46 2.47 2.45 2.45 6,075,222 14,945,046 29.1 29.1 0.2
2009-Oct-30 Fri 2.47 2.49 2.46 2.48 5,349,987 ### 67.4 67.4 0.2
2009-Oct-29 Thu 2.46 2.48 2.45 2.47 10,226,277 25,207,772 ### ### ###
2009-Oct-28 Wed 2.52 2.52 2.48 2.48 36.1 36.1 0.2
2009-Oct-27 Tue 2.51 2.52 2.5 2.5 3,988,379 ### ### ### 0.2
2009-Oct-26 Mon 2.52 2.53 2.5 2.52 70.3 70.3 ###
2009-Oct-23 Fri 2.52 2.54 2.52 2.53 3,194,075 ### ### ### ###
2009-Oct-22 Thu 2.51 2.53 2.49 2.51 ### ### ###
2009-Oct-21 Wed 2.52 2.55 2.49 2.53 7,949,480 20,032,689 69.2 69.2 ###
2009-Oct-20 Tue 2.51 2.52 2.5 2.51 ### ### ###
2009-Oct-19 Mon 2.48 2.5 2.48 2.49 2,267,654 5,646,458 ### ### 0.2
2009-Oct-16 Fri 2.51 2.51 2.48 2.49 4,565,243 11,390,281 ### ### 0.2
2009-Oct-15 Thu 2.49 2.51 2.48 2.5 7,874,772 19,647,556 72.5 72.5 0.2
2009-Oct-14 Wed 2.45 2.47 2.45 2.47 ### ### ###
2009-Oct-13 Tue 2.46 2.47 2.44 2.44 5,769,183 14,163,344 ### ### 0.2
2009-Oct-12 Mon 2.45 2.49 2.44 2.45 ### ### 0.2
2009-Oct-09 Fri 2.5 2.52 2.43 2.44 5,572,151 13,791,073 ### ### 0.2
2009-Oct-07 Wed 2.46 2.47 2.43 2.44 25.9 25.9 0.2
2009-Oct-06 Tue 2.51 2.51 2.45 2.46 ### ### 0.2
2009-Oct-05 Mon 2.49 2.52 2.46 2.47 1,885,759 ### ### ### ###
2009-Oct-02 Fri 2.47 2.5 2.46 2.47 ### ### ###
2009-Oct-01 Thu 2.5 2.52 2.46 2.46 ### ### 0.2
2009-Sep-30 Wed 2.46 2.54 2.46 2.54 87.2 87.2 ###
2009-Sep-29 Tue 2.47 2.5 2.46 2.47 70.0 70.0 ###
2009-Sep-28 Mon 2.46 2.47 2.44 2.44 3,776,854 9,272,176 ### ### 0.2
2009-Sep-25 Fri 2.48 2.5 2.46 2.47 6,489,052 16,092,848 34.1 34.1 ###
2009-Sep-24 Thu 2.5 2.53 2.48 2.49 5,091,350 ### 37.8 37.8 0.2
2009-Sep-23 Wed 2.55 2.56 2.49 2.49 4,821,470 ### ### ### 0.2
2009-Sep-22 Tue 2.54 2.55 2.52 2.55 1,417,856 ### ### ### 0.2
2009-Sep-21 Mon 2.52 2.56 2.52 2.54 ### ### ###
2009-Sep-18 Fri 2.53 2.56 2.53 2.53 4,950,043 12,597,859 64.5 64.5 ###
2009-Sep-17 Thu 2.52 2.57 2.52 2.54 67.0 67.0 ###
2009-Sep-16 Wed 2.52 2.54 2.5 2.51 6,058,175 ### ### ### ###
2009-Sep-15 Tue 2.53 2.54 2.5 2.5 ### ### 0.2
2009-Sep-14 Mon 2.55 2.55 2.49 2.51 ### ### ###
2009-Sep-11 Fri 2.58 2.58 2.52 2.56 29.1 29.1 0.2
2009-Sep-10 Thu 2.5 2.55 2.47 2.55 ### ### 0.2
2009-Sep-09 Wed 2.43 2.49 2.42 2.48 8,047,187 19,755,844 82.0 82.0 0.2
2009-Sep-08 Tue ### 2.42 ### 2.41 5,031,278 6,087,846 ### ### 0.2
2009-Sep-07 Mon ### 2.41 ### ### 2,696,287 3,249,025 ### ### 0.0
2009-Sep-04 Fri 2.42 2.44 ### ### 5,141,159 ### 16.6 16.6 0.0
2009-Sep-03 Thu ### 2.42 ### 2.41 5,160,024 6,243,629 70.1 70.1 0.2
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 2.48 2.51 2.47 2.5 7,900,858 ### 72.6 72.6 0.2
2009-Aug-31 Mon 2.45 2.49 2.44 2.48 77.8 77.8 0.2
2009-Aug-28 Fri 2.5 2.51 2.43 2.43 ### ### ###
2009-Aug-27 Thu ### ### 2.49 2.51 13,978,187 17,402,842 ### ### ###
2009-Aug-26 Wed 2.58 ### 2.56 ### 69.6 69.6 0.0
2009-Aug-25 Tue 2.58 2.59 2.53 2.57 ### ### ###
2009-Aug-24 Mon 2.55 2.57 2.54 2.57 4,361,959 ### ### ### ###
2009-Aug-21 Fri 2.56 ### 2.5 2.53 41.5 41.5 ###
2009-Aug-20 Thu 2.55 2.59 2.55 2.57 2,503,657 ### 76.0 76.0 ###
2009-Aug-19 Wed 2.55 2.57 2.53 2.54 ### ### ###
2009-Aug-18 Tue 2.54 2.55 2.53 2.55 3,562,574 ### ### ### 0.2
2009-Aug-17 Mon 2.56 ### 2.55 2.55 3,749,154 4,780,171 ### ### 0.2
2009-Aug-14 Fri ### ### 2.59 ### 23.0 23.0 0.0
2009-Aug-13 Thu ### ### ### ### 5,731,224 0 60.0 60.0 0.0
2009-Aug-12 Wed ### ### ### ### 3,312,873 0 67.4 67.4 0.0
2009-Aug-11 Tue 2.57 ### 2.55 ### ### ### 0.0
2009-Aug-10 Mon 2.56 ### 2.53 2.57 4,265,421 5,395,757 72.8 72.8 ###
2009-Aug-07 Fri 2.59 ### 2.54 2.55 ### ### 0.2
2009-Aug-06 Thu 2.55 ### 2.51 2.59 75.3 75.3 0.2
2009-Aug-05 Wed 2.48 2.56 2.47 2.55 14,226,254 35,779,028 89.5 89.5 0.2
2009-Aug-04 Tue 2.47 2.5 2.46 2.47 6,796,553 16,855,451 ### ### ###
2009-Aug-03 Mon 2.47 2.49 2.46 2.47 66.6 66.6 ###
2009-Jul-31 Fri 2.46 2.51 2.45 2.45 29.1 29.1 0.2
2009-Jul-30 Thu 2.5 2.52 2.48 2.49 ### ### 0.2
2009-Jul-29 Wed 2.52 2.53 2.5 2.51 4,268,653 ### ### ### ###
2009-Jul-28 Tue 2.51 2.56 2.5 2.52 5,867,553 ### 73.9 73.9 ###
2009-Jul-27 Mon 2.53 2.55 2.49 2.51 29.6 29.6 ###
2009-Jul-24 Fri 2.52 2.52 2.47 2.47 6,287,850 15,688,185 23.3 23.3 ###
2009-Jul-23 Thu 2.51 2.54 2.49 2.52 7,275,753 ### 64.5 64.5 ###
2009-Jul-22 Wed 2.48 2.52 2.48 2.51 ### ### ###
2009-Jul-21 Tue 2.44 2.47 2.43 2.46 ### ### 0.2
2009-Jul-20 Mon 2.47 2.47 2.43 2.44 6,055,626 14,836,283 ### ### 0.2
2009-Jul-17 Fri 2.48 2.5 2.45 2.46 4,927,958 ### ### ### 0.2
2009-Jul-16 Thu 2.56 2.59 2.49 2.5 ### ### 0.2
2009-Jul-15 Wed 2.46 2.52 2.45 2.52 6,695,450 ### 79.0 79.0 ###
2009-Jul-14 Tue 2.45 2.46 2.44 2.45 64.7 64.7 0.2
2009-Jul-13 Mon 2.46 2.46 2.44 2.44 ### ### 0.2
2009-Jul-10 Fri 2.45 2.46 2.44 2.46 ### ### 0.2
2009-Jul-09 Thu ### 2.46 ### 2.44 9,127,945 11,227,372 ### ### 0.2
2009-Jul-08 Wed 2.41 2.42 ### 2.4 8,501,079 ### ### ### ###
2009-Jul-07 Tue 2.45 2.46 2.42 2.42 ### ### 0.2
2009-Jul-06 Mon 2.47 2.48 2.43 2.44 ### ### 0.2
2009-Jul-03 Fri 2.46 2.5 2.46 2.48 3,345,727 ### 70.7 70.7 0.2
2009-Jul-02 Thu 2.52 2.53 2.47 2.49 5,056,829 12,642,072 27.3 27.3 0.2
2009-Jul-01 Wed 2.52 2.57 2.52 2.54 ### ### ###
2009-Jun-30 Tue 2.54 2.55 2.52 2.55 71.4 71.4 0.2
2009-Jun-29 Mon 2.5 2.54 2.5 2.52 2,357,346 ### 82.4 82.4 ###
2009-Jun-26 Fri 2.5 2.54 2.49 2.5 5,167,353 ### 69.2 69.2 0.2
2009-Jun-25 Thu 2.56 2.59 2.47 2.47 11,161,557 ### 14.4 14.4 ###
2009-Jun-24 Wed 2.55 ### 2.55 2.59 ### ### 0.2
2009-Jun-23 Tue 2.52 2.55 2.48 2.53 ### ### ###
2009-Jun-22 Mon 2.56 2.57 2.51 2.54 ### ### ###
2009-Jun-19 Fri 2.55 ### 2.54 2.57 6,513,840 8,272,576 78.8 78.8 ###
2009-Jun-18 Thu 2.57 2.57 2.53 2.55 5,681,372 ### 36.0 36.0 0.2
2009-Jun-17 Wed 2.56 2.57 2.51 2.52 ### ### ###
2009-Jun-16 Tue 2.52 ### 2.51 2.59 5,147,754 ### 87.4 87.4 0.2
2009-Jun-15 Mon 2.51 2.53 2.51 2.52 6,259,689 ### 75.5 75.5 ###
2009-Jun-12 Fri 2.52 2.53 2.51 2.52 ### ### ###
2009-Jun-11 Thu 2.53 2.56 2.51 2.52 ### ### ###
2009-Jun-10 Wed 2.56 ### 2.55 ### 75.8 75.8 0.0
2009-Jun-09 Tue 2.52 2.58 2.52 2.52 6,448,587 ### ### ### ###
2009-Jun-05 Fri 2.54 2.56 2.5 2.52 31.9 31.9 ###
2009-Jun-04 Thu 2.52 2.57 2.51 2.56 ### ### 0.2
2009-Jun-03 Wed 2.44 2.55 2.44 2.54 10,042,555 25,056,174 84.4 84.4 ###
2009-Jun-02 Tue 2.43 2.48 2.42 2.47 75.8 75.8 ###
2009-Jun-01 Mon 2.41 2.48 2.41 2.43 8,444,782 ### ### ### ###
2009-May-29 Fri 2.47 2.53 2.45 2.45 26.4 26.4 0.2
2009-May-28 Thu 2.41 2.51 2.41 2.5 7,630,748 18,771,640 88.2 88.2 0.2
2009-May-27 Wed 2.48 2.5 2.42 2.44 7,878,670 19,381,528 25.2 25.2 0.2
2009-May-26 Tue 2.47 2.49 2.45 2.46 28.9 28.9 0.2
2009-May-25 Mon 2.54 2.54 2.49 2.49 3,762,877 ### 24.4 24.4 0.2
2009-May-22 Fri 2.57 ### 2.51 2.53 26.3 26.3 ###
2009-May-21 Thu 2.57 2.58 2.52 2.56 33.6 33.6 0.2
2009-May-20 Wed ### ### 2.56 2.58 5,344,671 6,841,178 27.8 27.8 0.2
2009-May-19 Tue 2.53 ### 2.51 2.58 6,794,476 ### 82.1 82.1 0.2
2009-May-18 Mon 2.5 2.53 2.5 2.52 2,968,675 ### ### ### ###
2009-May-15 Fri 2.54 2.54 2.51 2.54 70.1 70.1 ###
2009-May-14 Thu 2.55 2.57 2.53 2.53 43.6 43.6 ###
2009-May-13 Wed 2.59 ### 2.54 2.56 ### ### 0.2
2009-May-12 Tue 2.47 2.57 2.45 2.54 86.9 86.9 ###
2009-May-11 Mon 2.56 2.57 2.46 2.46 16.0 16.0 0.2
2009-May-08 Fri ### ### 2.57 2.59 4,442,144 5,708,155 26.6 26.6 0.2
2009-May-07 Thu ### 2.7 2.59 2.59 6,575,944 17,393,371 ### ### 0.2
2009-May-06 Wed 2.71 2.73 ### ### 4,855,274 6,627,449 ### ### 0.0
2009-May-05 Tue 2.79 2.81 2.7 2.72 19.7 19.7 0.2
2009-May-04 Mon 2.71 2.76 2.71 2.76 69.8 69.8 0.2
2009-May-01 Fri 2.75 2.82 ### ### 4,200,957 5,923,349 20.1 20.1 0.0
2009-Apr-30 Thu 2.8 2.87 2.76 2.77 23.9 23.9 0.2
2009-Apr-29 Wed 2.71 2.79 ### 2.72 65.9 65.9 0.2
2009-Apr-28 Tue ### 2.77 ### 2.74 85.0 85.0 0.2
2009-Apr-27 Mon ### 2.7 ### 2.7 ### ### 0.2
2009-Apr-24 Fri ### ### ### ### 75.8 75.8 0.0
2009-Apr-23 Thu 2.72 2.73 ### ### 3,497,887 ### ### ### 0.0
2009-Apr-22 Wed 2.72 2.73 ### 2.71 33.7 33.7 ###
2009-Apr-21 Tue ### 2.73 ### 2.72 88.7 88.7 0.2
2009-Apr-20 Mon ### ### ### ### 3,462,349 0 81.2 81.2 0.0
2009-Apr-17 Fri 2.74 2.74 ### ### ### ### 0.0
2009-Apr-16 Thu 2.78 2.78 2.71 2.72 2,386,954 6,552,188 16.8 16.8 0.2
2009-Apr-15 Wed 2.74 2.78 2.72 2.76 2,117,879 ### ### ### 0.2
2009-Apr-14 Tue 2.76 2.8 2.74 2.77 2,128,246 5,895,241 ### ### 0.2
2009-Apr-09 Thu ### 2.72 ### 2.7 64.6 64.6 0.2
2009-Apr-08 Wed 2.7 2.7 ### ### ### ### 0.0
2009-Apr-07 Tue ### 2.72 ### 2.72 ### ### 0.2
2009-Apr-06 Mon ### ### 2.59 ### 68.5 68.5 0.0
2009-Apr-03 Fri ### 2.71 2.58 2.58 4,062,149 10,744,384 ### ### 0.2
2009-Apr-02 Thu 2.74 2.78 2.7 2.73 7,177,659 19,666,785 24.5 24.5 ###
2009-Apr-01 Wed 2.71 2.75 ### ### 27.6 27.6 0.0
2009-Mar-31 Tue 2.75 2.78 2.73 2.77 ### ### 0.2
2009-Mar-30 Mon 2.74 2.75 2.7 2.73 4,873,381 ### ### ### ###
2009-Mar-27 Fri 2.75 2.81 2.7 2.74 6,274,323 17,285,759 24.9 24.9 0.2
2009-Mar-26 Thu 2.7 2.73 ### 2.72 2,861,886 3,906,474 65.4 65.4 0.2
2009-Mar-25 Wed ### 2.71 ### ### 7,470,649 10,122,729 ### ### 0.0
2009-Mar-24 Tue 2.59 ### 2.55 ### 4,217,876 ### 76.8 76.8 0.0
2009-Mar-23 Mon ### ### 2.59 ### 22.0 22.0 0.0
2009-Mar-20 Fri 2.55 ### 2.54 ### ### ### 0.0
2009-Mar-19 Thu 2.48 2.55 2.46 2.53 16,079,189 ### 77.0 77.0 ###
2009-Mar-18 Wed 2.46 2.52 2.46 2.5 16,143,270 40,196,742 ### ### 0.2
2009-Mar-17 Tue 2.46 2.47 2.4 2.44 10,577,922 25,757,240 21.6 21.6 0.2
2009-Mar-16 Mon 2.55 2.57 2.41 2.41 ### ### 0.2
2009-Mar-13 Fri ### 2.7 2.52 2.54 7,891,286 20,596,256 6.6 6.6 ###
2009-Mar-12 Thu 2.58 ### 2.52 ### 85.0 85.0 0.0
2009-Mar-11 Wed ### ### 2.56 ### 4,533,784 5,803,243 ### ### 0.0
2009-Mar-10 Tue 2.58 ### 2.54 ### 6,155,873 7,817,958 ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 1,789,442 0 ### ### 0.0
2009-Mar-06 Fri 2.7 2.74 ### ### 5,804,550 ### ### ### 0.0
2009-Mar-05 Thu 2.72 2.78 ### 2.71 32.0 32.0 ###
2009-Mar-04 Wed 2.86 ### 2.83 2.84 30.2 30.2 0.2
2009-Mar-03 Tue 2.84 ### 2.83 ### 6,417,958 ### 87.6 87.6 0.0
2009-Mar-02 Mon 2.81 2.87 2.81 2.84 2,381,858 6,764,476 ### ### 0.2
2009-Feb-27 Fri 2.83 2.88 2.82 2.85 70.2 70.2 ###
2009-Feb-26 Thu 2.85 2.87 2.71 2.8 ### ### 0.2
2009-Feb-25 Wed 2.86 ### 2.82 2.82 1,627,254 2,294,428 ### ### ###
2009-Feb-24 Tue 2.88 ### 2.79 2.88 4,359,154 ### ### ### 0.2
2009-Feb-23 Mon ### ### 2.84 2.88 37.5 37.5 0.2
2009-Feb-20 Fri 2.84 ### 2.84 ### 87.8 87.8 0.0
2009-Feb-19 Thu 2.87 ### 2.83 2.87 ### ### ###
2009-Feb-18 Wed 2.84 ### 2.83 2.88 3,701,226 ### ### ### 0.2
2009-Feb-17 Tue 2.87 ### 2.85 ### 2,892,975 4,122,489 ### ### 0.0
2009-Feb-16 Mon 2.88 ### 2.82 2.86 30.7 30.7 0.2
2009-Feb-13 Fri 2.81 2.89 2.79 2.88 76.1 76.1 0.2
2009-Feb-12 Thu 2.73 2.82 2.73 2.8 79.5 79.5 0.2
2009-Feb-11 Wed 2.7 2.72 ### 2.72 ### ### 0.2
2009-Feb-10 Tue ### 2.77 ### 2.76 ### ### 0.2
2009-Feb-09 Mon 2.72 2.74 2.7 2.7 2,189,747 ### 30.3 30.3 0.2
2009-Feb-06 Fri 2.82 2.83 2.7 2.73 7,143,449 ### 13.8 13.8 ###
2009-Feb-05 Thu ### ### 2.73 2.79 11.7 11.7 ###
2009-Feb-04 Wed ### ### 2.89 ### ### ### 0.0
2009-Feb-03 Tue 2.85 ### 2.83 ### ### ### 0.0
2009-Feb-02 Mon 2.85 2.87 2.83 2.85 72.2 72.2 ###
2009-Jan-30 Fri 2.8 ### 2.8 2.88 8,532,589 11,945,624 81.1 81.1 0.2
2009-Jan-29 Thu 2.85 2.85 2.8 2.83 ### ### 0.2
2009-Jan-28 Wed 2.85 ### 2.83 2.88 ### ### 0.2
2009-Jan-27 Tue 2.79 2.87 2.79 2.85 85.7 85.7 ###
2009-Jan-23 Fri 2.79 2.81 2.76 2.78 ### ### 0.2
2009-Jan-22 Thu 2.8 2.82 2.77 2.81 4,797,840 ### 77.2 77.2 ###
2009-Jan-21 Wed 2.83 2.84 2.76 2.8 ### ### 0.2
2009-Jan-20 Tue 2.85 2.87 2.8 2.83 3,490,956 ### ### ### 0.2
2009-Jan-19 Mon 2.8 2.88 2.78 2.88 ### ### 0.2
2009-Jan-16 Fri 2.77 2.83 2.77 2.77 3,157,042 ### 72.2 72.2 0.2
2009-Jan-15 Thu 2.72 2.82 2.72 2.76 ### ### 0.2
2009-Jan-14 Wed 2.72 2.79 2.71 2.77 ### ### 0.2
2009-Jan-13 Tue 2.7 2.72 ### 2.7 ### ### 0.2
2009-Jan-12 Mon 2.7 2.74 ### 2.71 ### ### ###
2009-Jan-09 Fri 2.78 2.78 2.74 2.77 1,824,642 ### 30.0 30.0 0.2
2009-Jan-08 Thu 2.75 2.8 2.7 2.8 2,367,882 6,511,675 82.0 82.0 0.2
2009-Jan-07 Wed 2.83 2.83 2.72 2.72 2,045,051 ### ### ### 0.2
2009-Jan-06 Tue 2.81 2.85 2.75 2.82 3,199,550 8,958,740 ### ### ###
2009-Jan-05 Mon 2.78 2.82 2.75 2.81 3,488,671 9,715,948 72.1 72.1 ###
2009-Jan-02 Fri 2.79 2.8 2.72 2.74 985,224 ### 15.0 15.0 0.2
2008-Dec-31 Wed 2.76 2.79 2.74 2.79 956,576 ### ### ### ###
2008-Dec-30 Tue ### 2.77 ### 2.73 610,673 845,782 ### ### ###
2008-Dec-29 Mon 2.74 2.77 ### 2.7 1,193,084 1,652,421 19.6 19.6 0.2
2008-Dec-24 Wed ### 2.75 ### 2.75 ### ### ###
2008-Dec-23 Tue 2.7 2.7 ### ### ### ### 0.0
2008-Dec-22 Mon ### 2.7 ### ### ### ### 0.0
2008-Dec-19 Fri ### 2.75 ### 2.71 ### ### ###
2008-Dec-18 Thu ### 2.75 ### 2.7 76.5 76.5 0.2
2008-Dec-17 Wed 2.7 2.73 ### ### 35.0 35.0 0.0
2008-Dec-16 Tue ### 2.76 ### 2.7 ### ### 0.2
2008-Dec-15 Mon ### 2.7 ### ### 3,929,483 ### ### ### 0.0
2008-Dec-12 Fri ### 2.7 2.55 ### ### ### 0.0
2008-Dec-11 Thu ### ### 2.55 ### ### ### 0.0
2008-Dec-10 Wed ### 2.7 ### ### 19.0 19.0 0.0
2008-Dec-09 Tue 2.73 2.74 ### 2.7 ### ### 0.2
2008-Dec-08 Mon ### 2.75 ### 2.73 82.5 82.5 ###
2008-Dec-05 Fri 2.55 ### 2.55 ### 6,279,348 ### ### ### 0.0
2008-Dec-04 Thu 2.57 2.58 2.53 2.56 6,677,151 17,060,120 ### ### 0.2
2008-Dec-03 Wed 2.54 2.58 2.51 2.56 6,105,389 ### 79.0 79.0 0.2
2008-Dec-02 Tue 2.52 2.56 2.47 2.56 81.1 81.1 0.2
2008-Dec-01 Mon 2.54 2.54 2.47 2.52 ### ### ###
2008-Nov-28 Fri 2.5 2.57 2.46 2.52 68.5 68.5 ###
2008-Nov-27 Thu 2.59 2.59 2.42 2.5 ### ### 0.2
2008-Nov-26 Wed ### ### 2.53 2.54 ### ### ###
2008-Nov-25 Tue 2.58 ### 2.55 ### 72.8 72.8 0.0
2008-Nov-24 Mon ### ### 2.53 2.55 7,097,845 8,978,773 32.8 32.8 0.2
2008-Nov-21 Fri 2.5 2.58 2.43 2.55 72.7 72.7 0.2
2008-Nov-20 Thu ### 2.52 ### 2.52 92.9 92.9 ###
2008-Nov-19 Wed 2.54 2.54 2.42 2.47 35.2 35.2 ###
2008-Nov-18 Tue 2.58 ### 2.51 2.51 35.4 35.4 ###
2008-Nov-17 Mon 2.55 ### 2.51 2.58 4,627,875 5,807,983 85.0 85.0 0.2
2008-Nov-14 Fri 2.59 ### 2.55 2.57 2,630,147 ### ### ### ###
2008-Nov-13 Thu 2.46 2.59 2.46 2.54 4,558,552 11,510,343 ### ### ###
2008-Nov-12 Wed 2.59 ### 2.49 2.54 ### ### ###
2008-Nov-11 Tue ### 2.7 2.59 ### 4,296,574 ### ### ### 0.0
2008-Nov-10 Mon 2.74 2.75 ### 2.72 7,194,483 ### ### ### 0.2
2008-Nov-07 Fri ### ### ### ### ### ### 0.0
2008-Nov-06 Thu ### 2.71 ### ### 8,782,722 11,900,588 ### ### 0.0
2008-Nov-05 Wed ### 2.7 ### 2.7 8,517,245 11,498,280 78.3 78.3 0.2
2008-Nov-04 Tue 2.5 ### 2.5 2.58 2,238,674 2,798,342 81.8 81.8 0.2
2008-Nov-03 Mon 2.5 ### 2.48 ### 4,449,372 5,517,221 ### ### 0.0
2008-Oct-31 Fri 2.27 2.5 2.25 2.5 ### ### 0.2
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### ### 2.23 2.27 4,029,445 ### 29.5 29.5 0.2
2008-Oct-28 Tue 2.25 ### ### 2.24 2,386,120 0 43.2 43.2 ###
2008-Oct-27 Mon ### ### ### ### 39.8 39.8 0.0
2008-Oct-24 Fri ### 2.4 ### 2.4 ### ### ###
2008-Oct-23 Thu 2.44 2.5 ### ### 25.8 25.8 0.0
2008-Oct-22 Wed 2.4 2.51 ### 2.41 6,552,141 ### 79.3 79.3 0.2
2008-Oct-21 Tue ### 2.44 ### 2.4 ### ### ###
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### 2.26 5,157,674 0 38.3 38.3 ###
2008-Oct-16 Thu ### 2.2 ### ### 82.6 82.6 0.0
2008-Oct-15 Wed ### 2.4 2.27 2.27 ### ### 0.2
2008-Oct-14 Tue ### 2.4 ### ### 2,267,172 ### 70.4 70.4 0.0
2008-Oct-13 Mon ### ### 2.25 ### 69.5 69.5 0.0
2008-Oct-10 Fri 2.25 ### 2.22 2.22 7,210,444 ### 56.1 56.1 0.2
2008-Oct-09 Thu 2.43 2.44 ### ### 8,818,426 10,758,479 ### ### 0.0
2008-Oct-08 Wed ### 2.43 ### ### 3,524,972 4,282,840 90.9 90.9 0.0
2008-Oct-07 Tue ### 2.42 2.29 2.41 5,619,527 13,233,986 ### ### 0.2
2008-Oct-06 Mon 2.42 2.42 ### ### ### ### 0.0
2008-Oct-03 Fri 2.48 2.5 2.44 2.45 5,968,821 14,742,987 29.7 29.7 0.2
2008-Oct-02 Thu 2.5 2.53 2.47 2.5 4,507,429 11,268,572 78.4 78.4 0.2
2008-Oct-01 Wed 2.45 2.48 2.42 2.48 2,897,322 ### 77.7 77.7 0.2
2008-Sep-30 Tue 2.25 2.43 2.25 ### 4,913,075 ### 81.8 81.8 0.0
2008-Sep-29 Mon 2.5 2.53 2.4 2.4 ### ### ###
2008-Sep-26 Fri 2.54 2.54 2.45 2.48 2,150,044 5,364,359 ### ### 0.2
2008-Sep-25 Thu 2.55 2.56 2.5 2.5 10,089,822 25,527,249 21.1 21.1 0.2
2008-Sep-24 Wed ### ### 2.51 2.55 19.1 19.1 0.2
2008-Sep-23 Tue 2.4 2.56 2.4 2.55 ### ### 0.2
2008-Sep-22 Mon 2.52 2.52 ### 2.43 9,761,945 12,300,050 21.9 21.9 ###
2008-Sep-19 Fri 2.56 2.58 2.45 2.51 9,578,020 24,088,720 ### ### ###
2008-Sep-18 Thu ### ### 2.53 2.53 20,863,388 26,392,185 29.8 29.8 ###
2008-Sep-17 Wed ### ### 2.55 ### 7,900,084 ### ### ### 0.0
2008-Sep-16 Tue 2.51 2.55 2.48 2.54 4,778,976 12,019,124 74.1 74.1 ###
2008-Sep-15 Mon ### ### 2.53 2.56 29.6 29.6 0.2
2008-Sep-12 Fri ### ### 2.57 ### ### ### 0.0
2008-Sep-11 Thu 2.55 2.58 2.54 2.56 81.7 81.7 0.2
2008-Sep-10 Wed 2.53 2.59 2.51 2.58 83.9 83.9 0.2
2008-Sep-09 Tue 2.52 2.58 2.52 2.56 3,311,289 8,443,786 ### ### 0.2
2008-Sep-08 Mon 2.56 2.59 2.53 2.54 8,683,477 ### 25.4 25.4 ###
2008-Sep-05 Fri ### ### 2.57 ### 11,782,748 ### ### ### 0.0
2008-Sep-04 Thu 2.59 ### 2.58 ### 88.3 88.3 0.0
2008-Sep-03 Wed 2.59 2.59 2.54 2.58 ### ### 0.2
2008-Sep-02 Tue 2.56 2.56 2.51 2.53 22.5 22.5 ###
2008-Sep-01 Mon ### ### 2.51 2.53 14.1 14.1 ###
2008-Aug-29 Fri ### ### 2.53 ### 9,341,183 ### ### ### 0.0
2008-Aug-28 Thu ### ### 2.51 ### 29.7 29.7 0.0
2008-Aug-27 Wed ### ### 2.58 ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 80.1 80.1 0.0
2008-Aug-25 Mon ### 2.75 ### 2.72 ### ### 0.2
2008-Aug-22 Fri 2.56 2.58 2.52 2.58 ### ### 0.2
2008-Aug-21 Thu 2.56 2.59 2.49 2.5 22.0 22.0 0.2
2008-Aug-20 Wed 2.53 ### 2.52 ### ### ### 0.0
2008-Aug-19 Tue 2.53 2.54 2.49 2.51 4,790,721 ### 36.1 36.1 ###
2008-Aug-18 Mon 2.55 ### 2.53 2.56 ### ### 0.2
2008-Aug-15 Fri ### ### 2.56 2.58 3,576,675 4,578,144 ### ### 0.2
2008-Aug-14 Thu 2.56 ### 2.55 ### ### ### 0.0
2008-Aug-13 Wed ### ### 2.53 ### ### ### 0.0
2008-Aug-12 Tue 2.58 ### 2.53 2.59 75.2 75.2 0.2
2008-Aug-11 Mon 2.5 2.53 2.48 2.53 78.4 78.4 ###
2008-Aug-08 Fri 2.44 2.52 2.43 2.47 ### ### ###
2008-Aug-07 Thu 2.47 2.47 2.44 2.45 29.5 29.5 0.2
2008-Aug-06 Wed 2.45 2.48 2.42 2.44 ### ### 0.2
2008-Aug-05 Tue 2.43 2.46 ### 2.41 41.4 41.4 0.2
2008-Aug-04 Mon 2.46 2.49 2.44 2.48 2,609,646 6,432,777 ### ### 0.2
2008-Aug-01 Fri 2.48 2.48 2.4 2.44 2,157,357 5,263,951 26.4 26.4 0.2
2008-Jul-31 Thu 2.45 2.5 2.42 2.46 4,007,229 9,857,783 ### ### 0.2
2008-Jul-30 Wed 2.46 2.46 ### 2.42 21.8 21.8 0.2
2008-Jul-29 Tue 2.43 2.44 ### 2.42 7,889,744 9,625,487 41.3 41.3 0.2
2008-Jul-28 Mon 2.48 2.49 2.4 2.43 2,342,652 5,727,784 26.7 26.7 ###
2008-Jul-25 Fri 2.49 2.51 2.45 2.45 4,525,470 ### ### ### 0.2
2008-Jul-24 Thu 2.51 2.51 2.48 2.5 31.7 31.7 0.2
2008-Jul-23 Wed 2.5 2.52 2.46 2.5 ### ### 0.2
2008-Jul-22 Tue 2.49 2.52 2.45 2.5 2,681,783 ### 68.6 68.6 0.2
2008-Jul-21 Mon 2.54 2.54 2.46 2.48 17.9 17.9 0.2
2008-Jul-18 Fri 2.53 2.54 2.44 2.49 33.5 33.5 0.2
2008-Jul-17 Thu 2.46 ### 2.45 2.49 7,241,754 8,871,148 ### ### 0.2
2008-Jul-16 Wed ### 2.45 ### 2.41 8,767,548 10,740,246 83.4 83.4 0.2
2008-Jul-15 Tue ### ### ### ### 44.1 44.1 0.0
2008-Jul-14 Mon ### 2.42 ### 2.4 ### ### ###
2008-Jul-11 Fri 2.51 2.51 ### ### ### ### 0.0
2008-Jul-10 Thu 2.44 2.57 2.41 2.47 ### ### ###
2008-Jul-09 Wed 2.45 2.57 2.44 2.46 ### ### 0.2
2008-Jul-08 Tue 2.43 2.45 ### 2.41 3,338,573 4,089,751 44.3 44.3 0.2
2008-Jul-07 Mon 2.41 2.45 ### 2.41 75.4 75.4 0.2
2008-Jul-04 Fri 2.4 2.46 ### 2.45 3,654,641 ### ### ### 0.2
2008-Jul-03 Thu ### 2.41 ### 2.41 6,008,347 7,240,058 ### ### 0.2
2008-Jul-02 Wed ### ### ### ### ### ### 0.0
2008-Jul-01 Tue ### 2.4 ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 2.4 2.4 ### ### 30.6 30.6 0.0
2008-Jun-27 Fri ### 2.41 ### 2.4 ### ### ###
2008-Jun-26 Thu 2.43 2.47 ### 2.4 4,862,873 6,005,648 ### ### ###
2008-Jun-25 Wed ### ### 2.29 ### ### ### 0.0
2008-Jun-24 Tue ### 2.4 ### ### ### ### 0.0
2008-Jun-23 Mon 2.45 2.49 ### 2.41 33.3 33.3 0.2
2008-Jun-20 Fri 2.4 2.48 ### 2.48 12,388,621 ### 86.3 86.3 0.2
2008-Jun-19 Thu 2.44 2.45 ### 2.4 10,399,829 ### ### ### ###
2008-Jun-18 Wed ### 2.49 ### 2.44 15,206,923 ### 90.2 90.2 0.2
2008-Jun-17 Tue ### ### 2.28 ### 68.3 68.3 0.0
2008-Jun-16 Mon ### 2.4 ### ### 9,857,775 ### ### ### 0.0
2008-Jun-13 Fri ### 2.4 ### ### 4,073,347 ### ### ### 0.0
2008-Jun-12 Thu 2.42 2.43 ### ### 31.9 31.9 0.0
2008-Jun-11 Wed 2.43 2.49 2.43 2.43 ### ### ###
2008-Jun-10 Tue 2.48 2.52 2.41 2.46 4,207,956 ### 41.3 41.3 0.2
2008-Jun-06 Fri 2.55 2.58 2.52 2.56 3,017,225 7,693,923 73.9 73.9 0.2
2008-Jun-05 Thu 2.52 ### 2.52 2.55 ### ### 0.2
2008-Jun-04 Wed 2.55 2.57 2.46 2.52 31.7 31.7 ###
2008-Jun-03 Tue ### ### 2.53 2.55 30.8 30.8 0.2
2008-Jun-02 Mon ### ### 2.56 ### 3,677,328 4,706,979 33.7 33.7 0.0
2008-May-30 Fri ### ### 2.56 ### 8,679,454 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 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 2025-06-04 09:48:54 thru 2025-06-04 09:48:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000