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

Currently Thu 25-May-29 06:27:07 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

(VAF) Daily Prices Page 5...

     Prev Section TOC    Company Info for VAF    Limits Next Section


Company Details for (VAF)

Listing Code VAF
Listing Name
GICS Sector
ISIN Name VNGD AUS FI
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAF8


Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for VAF .. Wednesday 21st August 2024

VAF 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 54.5 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VAF)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-03 Thu ### 50.2 ### ### 81.4 81.4 0.0
2015-Sep-02 Wed ### ### ### ### 14,471 0 65.0 65.0 0.0
2015-Sep-01 Tue 50.2 ### ### ### 19,845 0 81.0 81.0 0.0
2015-Aug-31 Mon 50 ### 50 ### 73.8 73.8 0.0
2015-Aug-28 Fri 50 ### 50 ### 69.3 69.3 0.0
2015-Aug-27 Thu ### ### ### ### 28,588 0 61.8 61.8 0.0
2015-Aug-26 Wed 50.44 50.44 ### ### 18.8 18.8 0.0
2015-Aug-25 Tue ### ### ### 50.25 9,974 0 17.1 17.1 ###
2015-Aug-24 Mon 50.26 50.4 50.21 50.29 86.5 86.5 3.6
2015-Aug-21 Fri ### 50.24 50 50.24 ### ### 3.6
2015-Aug-20 Thu 49.86 ### 49.86 ### ### ### 0.0
2015-Aug-19 Wed ### ### 49.75 ### 14,483 ### ### ### 0.0
2015-Aug-18 Tue 49.79 ### 49.79 ### 16,046 ### 80.9 80.9 0.0
2015-Aug-17 Mon 49.74 49.8 ### 49.78 15,156 377,384 76.7 76.7 3.6
2015-Aug-14 Fri ### ### 49.77 49.77 ### ### 3.6
2015-Aug-13 Thu ### ### 49.85 49.87 29.6 29.6 3.6
2015-Aug-12 Wed 49.78 ### 49.78 ### ### ### 0.0
2015-Aug-11 Tue 49.75 49.77 ### 49.76 16,644 414,185 75.7 75.7 3.6
2015-Aug-10 Mon ### ### 49.74 49.78 29,355 730,058 ### ### 3.6
2015-Aug-07 Fri ### ### ### ### 28,855 0 ### ### 0.0
2015-Aug-06 Thu 49.74 49.74 ### 49.71 35.8 35.8 ###
2015-Aug-05 Wed 49.89 49.89 ### 49.74 ### ### 3.6
2015-Aug-04 Tue ### ### ### ### 31.2 31.2 0.0
2015-Aug-03 Mon ### ### ### ### 21,077 0 ### ### 0.0
2015-Jul-31 Fri 49.87 49.88 49.77 49.8 16,659 ### 28.3 28.3 3.6
2015-Jul-30 Thu 49.77 49.77 ### ### 31.0 31.0 0.0
2015-Jul-29 Wed ### ### ### 49.8 ### ### 3.6
2015-Jul-28 Tue 50 50 49.83 ### 32.7 32.7 0.0
2015-Jul-27 Mon ### ### 49.79 49.84 13,723 ### 27.8 27.8 3.6
2015-Jul-24 Fri ### 49.88 ### 49.84 ### ### 3.6
2015-Jul-23 Thu ### ### 49.56 ### ### ### 0.0
2015-Jul-22 Wed 49.55 ### 49.47 49.56 21,925 ### 76.6 76.6 3.5
2015-Jul-21 Tue 49.47 49.49 49.4 49.49 11,381 ### 68.4 68.4 ###
2015-Jul-20 Mon ### ### 49.45 49.47 30.4 30.4 ###
2015-Jul-17 Fri 49.5 49.57 ### 49.45 16,642 412,471 ### ### 3.5
2015-Jul-16 Thu 49.49 49.49 ### 49.41 23,326 ### 38.2 38.2 ###
2015-Jul-15 Wed ### ### 49.21 49.28 24,184 595,047 ### ### 3.5
2015-Jul-14 Tue 49.26 49.28 ### 49.28 ### ### 3.5
2015-Jul-13 Mon 49.47 49.49 49.25 ### 31.9 31.9 0.0
2015-Jul-10 Fri 49.47 49.5 ### 49.4 20,480 506,880 33.6 33.6 3.5
2015-Jul-09 Thu ### ### ### ### 24.6 24.6 0.0
2015-Jul-08 Wed 49.59 49.76 49.55 49.72 19,458 966,186 ### ### ###
2015-Jul-07 Tue 49.5 ### 49.43 49.49 27.6 27.6 ###
2015-Jul-06 Mon 49.57 49.57 ### 49.45 12,371 ### 35.5 35.5 3.5
2015-Jul-03 Fri 49.23 49.25 ### ### 12,970 319,386 ### ### 0.0
2015-Jul-02 Thu 49.7 49.7 ### ### 13,952 ### 17.3 17.3 0.0
2015-Jul-01 Wed ### 49.4 ### ### 11,727 289,656 60.3 60.3 0.0
2015-Jun-30 Tue 49.82 49.82 49.72 49.77 19,256 958,371 23.5 23.5 3.6
2015-Jun-29 Mon 50 50 49.75 49.85 46.3 46.3 ###
2015-Jun-26 Fri 50.48 50.48 ### ### 19.8 19.8 0.0
2015-Jun-25 Thu ### 49.85 49.59 ### 25,385 1,262,142 40.4 40.4 0.0
2015-Jun-24 Wed 49.74 49.76 49.51 49.53 28.6 28.6 3.5
2015-Jun-23 Tue 49.82 49.82 49.53 49.76 31.5 31.5 3.6
2015-Jun-22 Mon 49.88 ### 49.85 50 75.2 75.2 ###
2015-Jun-19 Fri 50.45 50.45 49.88 ### 28.2 28.2 0.0
2015-Jun-18 Thu 49.7 ### 49.7 49.87 81.6 81.6 3.6
2015-Jun-17 Wed 49.74 49.74 ### 49.74 68.4 68.4 3.6
2015-Jun-16 Tue 49.74 49.74 ### ### 5,755 143,126 ### ### 0.0
2015-Jun-15 Mon 49.72 49.81 ### 49.72 75.0 75.0 ###
2015-Jun-12 Fri ### 49.75 49.5 49.72 13,277 658,871 70.1 70.1 ###
2015-Jun-11 Thu ### 49.71 49.52 49.52 28.0 28.0 3.5
2015-Jun-10 Wed 49.51 49.77 49.51 49.56 17,648 876,046 ### ### 3.5
2015-Jun-09 Tue 49.78 ### ### ### 13,376 0 ### ### 0.0
2015-Jun-05 Fri 49.8 49.8 49.5 49.71 13,551 ### ### ### ###
2015-Jun-04 Thu 49.76 49.81 ### 49.79 19,945 ### 80.5 80.5 ###
2015-Jun-03 Wed ### ### 49.76 ### 38.8 38.8 0.0
2015-Jun-02 Tue ### ### ### 50.29 21,043 0 43.0 43.0 3.6
2015-Jun-01 Mon 50.29 ### ### ### 77.7 77.7 0.0
2015-May-29 Fri 50.25 50.29 ### 50.28 66.4 66.4 ###
2015-May-28 Thu ### ### 49.81 ### 56,057 ### 77.3 77.3 0.0
2015-May-27 Wed ### ### 49.8 ### 21,770 542,073 ### ### 0.0
2015-May-26 Tue 50 51 49.74 49.89 ### ### ###
2015-May-25 Mon ### ### ### ### 20,358 0 ### ### 0.0
2015-May-22 Fri ### ### 49.7 ### 15,442 ### 71.6 71.6 0.0
2015-May-21 Thu 49.79 ### ### 49.87 ### ### 3.6
2015-May-20 Wed 49.79 49.8 49.56 49.79 ### ### ###
2015-May-19 Tue 49.84 49.84 ### ### ### ### 0.0
2015-May-18 Mon ### ### 49.71 ### 39,589 983,984 39.6 39.6 0.0
2015-May-15 Fri 49.84 49.87 ### 49.87 71.7 71.7 3.6
2015-May-14 Thu ### 49.7 ### 49.7 17,881 444,342 69.4 69.4 3.6
2015-May-13 Wed ### ### ### ### 23,976 0 ### ### 0.0
2015-May-12 Tue 49.73 49.74 49.55 ### 23,351 ### ### ### 0.0
2015-May-11 Mon ### ### 49.74 ### 37.6 37.6 0.0
2015-May-08 Fri 49.89 ### ### ### 18,484 0 25.9 25.9 0.0
2015-May-07 Thu 49.54 49.72 49.51 49.72 ### ### ###
2015-May-06 Wed 50.5 50.5 49.7 49.7 47,683 ### 21.6 21.6 3.6
2015-May-05 Tue 50.26 50.26 ### ### 18,145 455,983 ### ### 0.0
2015-May-04 Mon 50.26 50.29 ### 50.21 26,382 663,375 ### ### ###
2015-May-01 Fri ### ### ### 50.29 33,549 0 64.7 64.7 3.6
2015-Apr-30 Thu 50.29 ### ### ### 27.2 27.2 0.0
2015-Apr-29 Wed 50.85 52 50.25 ### 31.2 31.2 0.0
2015-Apr-28 Tue 50.44 50.48 50.4 50.43 ### ### 3.6
2015-Apr-27 Mon 50.54 50.54 ### 50.53 29.1 29.1 ###
2015-Apr-24 Fri ### 50.45 50.24 50.45 22,755 ### 64.3 64.3 ###
2015-Apr-23 Thu 50.41 50.49 50.23 50.24 30.5 30.5 3.6
2015-Apr-22 Wed ### ### 50.5 50.54 41,929 ### 33.2 33.2 ###
2015-Apr-21 Tue ### ### 50.56 ### 72.7 72.7 0.0
2015-Apr-20 Mon ### 50.75 ### ### 53,158 1,348,884 34.9 34.9 0.0
2015-Apr-17 Fri 50.74 50.76 50.72 50.72 14,327 726,951 ### ### 3.6
2015-Apr-16 Thu 50.88 50.89 ### 50.77 19,176 ### ### ### ###
2015-Apr-15 Wed 50.89 ### 50.85 ### 35,070 891,654 ### ### 0.0
2015-Apr-14 Tue 50.85 50.89 50.73 50.89 70.7 70.7 ###
2015-Apr-13 Mon 50.75 50.83 50.72 50.82 24,870 1,262,774 ### ### ###
2015-Apr-10 Fri 50.74 50.77 50.7 50.75 68.9 68.9 3.6
2015-Apr-09 Thu 50.81 50.87 50.78 50.79 26,486 1,346,150 36.5 36.5 3.6
2015-Apr-08 Wed 50.76 50.79 ### 50.79 30,749 780,870 ### ### 3.6
2015-Apr-07 Tue 50.86 ### 50.55 50.79 32,045 ### ### ### 3.6
2015-Apr-02 Thu 50.79 ### 50.75 50.86 19,822 502,983 67.5 67.5 3.6
2015-Apr-01 Wed 50.82 50.82 ### 50.79 ### ### 3.6
2015-Mar-31 Tue 51.2 51.24 ### ### 37,272 ### 30.6 30.6 0.0
2015-Mar-30 Mon 51 51.21 51 ### 28,627 1,462,982 77.3 77.3 0.0
2015-Mar-27 Fri ### ### ### ### ### ### 0.0
2015-Mar-26 Thu ### ### ### 51.2 38,858 0 33.8 33.8 3.7
2015-Mar-25 Wed 52 52 ### ### 27,078 704,028 ### ### 0.0
2015-Mar-24 Tue 51.8 51.8 ### 51 21,546 558,041 15.5 15.5 3.6
2015-Mar-23 Mon ### ### ### 51 29,128 0 ### ### 3.6
2015-Mar-20 Fri ### ### 50.85 ### ### ### 0.0
2015-Mar-19 Thu 50.8 ### 50.8 ### ### ### 0.0
2015-Mar-18 Wed ### 51 ### 50.87 26,025 ### ### ### ###
2015-Mar-17 Tue 50.81 50.87 ### 50.87 25,521 649,126 72.9 72.9 ###
2015-Mar-16 Mon 50.7 50.77 50.7 50.76 10,942 555,142 ### ### 3.6
2015-Mar-13 Fri ### 50.76 ### ### ### ### 0.0
2015-Mar-12 Thu 51 51 ### 50.77 ### ### ###
2015-Mar-11 Wed ### ### 50.46 ### 9,583 241,779 29.9 29.9 0.0
2015-Mar-10 Tue 50.45 50.49 50.45 50.45 75.4 75.4 ###
2015-Mar-09 Mon 50.25 50.42 50.25 50.42 29,021 1,460,772 80.3 80.3 ###
2015-Mar-06 Fri ### ### ### 50.58 31,251 0 ### ### 3.6
2015-Mar-05 Thu ### ### 50.55 50.56 ### ### ###
2015-Mar-04 Wed 50.7 50.7 50.5 ### 20,550 ### ### ### 0.0
2015-Mar-03 Tue 50.83 50.86 ### ### 27,620 702,376 ### ### 0.0
2015-Mar-02 Mon 51 51 ### 50.84 ### ### ###
2015-Feb-27 Fri ### ### ### ### ### ### 0.0
2015-Feb-26 Thu 51 51 50.7 ### ### ### 0.0
2015-Feb-25 Wed 50.55 50.76 50.55 50.76 27,441 1,390,023 72.3 72.3 3.6
2015-Feb-24 Tue ### ### 50.55 50.55 33.3 33.3 ###
2015-Feb-23 Mon ### ### 50.56 ### 24.9 24.9 0.0
2015-Feb-20 Fri 51.51 51.51 50.55 ### 19.4 19.4 0.0
2015-Feb-19 Thu 50.5 50.7 50.44 50.52 ### ### 3.6
2015-Feb-18 Wed 52 52 50.45 50.59 23,150 1,185,858 12.7 12.7 ###
2015-Feb-17 Tue ### 50.71 50.55 50.55 25,774 ### 35.1 35.1 ###
2015-Feb-16 Mon 50.72 50.72 50.55 50.7 18,448 ### ### ### ###
2015-Feb-13 Fri 50.7 50.72 ### 50.72 62.3 62.3 3.6
2015-Feb-12 Thu 50.24 50.7 50.24 ### 7,077 357,176 ### ### 0.0
2015-Feb-11 Wed 50.53 50.7 50.21 50.7 19,688 993,358 75.7 75.7 ###
2015-Feb-10 Tue 50.7 50.7 50.55 50.55 15,228 ### ### ### ###
2015-Feb-09 Mon 50.7 50.7 50.55 50.56 ### ### ###
2015-Feb-06 Fri 50.75 50.78 50.5 ### 27,943 ### ### ### 0.0
2015-Feb-05 Thu ### 50.8 50.53 50.8 68.0 68.0 3.6
2015-Feb-04 Wed 51 51 50.71 50.71 26.5 26.5 3.6
2015-Feb-03 Tue 51 ### 50.7 51 16,024 ### ### ### 3.6
2015-Feb-02 Mon 50.87 50.87 ### 50.7 27,177 691,246 27.0 27.0 ###
2015-Jan-30 Fri ### ### ### 50.71 ### ### 3.6
2015-Jan-29 Thu 50.41 ### 50.41 50.59 ### ### ###
2015-Jan-28 Wed 50.41 50.41 50.2 ### 12,442 ### 28.3 28.3 0.0
2015-Jan-27 Tue ### ### 50.25 50.4 11,385 286,048 ### ### ###
2015-Jan-23 Fri 50.26 50.5 50.26 ### 67.7 67.7 0.0
2015-Jan-22 Thu 50.25 50.41 50.25 ### 12,540 ### 73.4 73.4 0.0
2015-Jan-21 Wed 50.2 ### 50.2 50.25 11,621 291,687 67.5 67.5 ###
2015-Jan-20 Tue ### 50.26 50 50.2 8,723 437,283 71.9 71.9 3.6
2015-Jan-19 Mon ### 50.45 ### 50.28 ### ### ###
2015-Jan-16 Fri 50.21 50.45 50.21 50.41 75.9 75.9 ###
2015-Jan-15 Thu 50.28 ### 50.2 50.21 11,183 ### ### ### ###
2015-Jan-14 Wed 50.24 50.28 50.22 50.28 77.8 77.8 ###
2015-Jan-13 Tue 50.24 50.27 ### 50.22 20,125 505,841 ### ### 3.6
2015-Jan-12 Mon 50 ### 50 ### ### ### 0.0
2015-Jan-09 Fri 50.25 50.25 ### ### 7,253 ### ### ### 0.0
2015-Jan-08 Thu 50.5 50.5 ### ### 35,951 ### 25.3 25.3 0.0
2015-Jan-07 Wed 50.24 50.24 50 50.2 5,258 ### ### ### 3.6
2015-Jan-06 Tue ### ### 50 ### 5,774 144,350 ### ### 0.0
2015-Jan-05 Mon ### ### ### ### 14,241 0 67.0 67.0 0.0
2015-Jan-02 Fri 50.45 50.45 ### ### 4,541 114,546 11.5 11.5 0.0
2014-Dec-31 Wed 50.48 50.48 50.42 50.45 5,426 273,741 ### ### ###
2014-Dec-30 Tue 50.29 ### 50.29 ### 78.7 78.7 0.0
2014-Dec-29 Mon ### 50.21 ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 4,922 0 ### ### 0.0
2014-Dec-23 Tue 50.26 50.26 50 50 34.3 34.3 ###
2014-Dec-22 Mon ### ### ### ### 43,646 0 ### ### 0.0
2014-Dec-19 Fri ### 51.5 ### ### ### ### 0.0
2014-Dec-18 Thu 50.28 51 ### 51 77.4 77.4 3.6
2014-Dec-17 Wed 50.5 50.5 ### 50.22 22.6 22.6 3.6
2014-Dec-16 Tue ### ### ### ### 11,246 0 ### ### 0.0
2014-Dec-15 Mon 50.25 50.25 ### ### 32.3 32.3 0.0
2014-Dec-12 Fri ### ### 50 ### 71.4 71.4 0.0
2014-Dec-11 Thu ### 50.23 ### 50.23 12,377 310,848 ### ### 3.6
2014-Dec-10 Wed ### 50 49.72 50 14,557 ### ### ### ###
2014-Dec-09 Tue 49.8 50 49.75 50 ### ### ###
2014-Dec-08 Mon 49.85 49.85 49.75 49.76 27,282 1,358,643 ### ### 3.6
2014-Dec-05 Fri 49.75 49.85 49.75 49.85 ### ### ###
2014-Dec-04 Thu ### ### 49.5 ### 7,541 ### 70.6 70.6 0.0
2014-Dec-03 Wed 50.5 50.5 49.46 ### ### ### 0.0
2014-Dec-02 Tue 49.48 49.79 49.41 ### 23,247 1,153,051 70.3 70.3 0.0
2014-Dec-01 Mon 49.25 49.72 49.25 49.52 9,785 ### ### ### 3.5
2014-Nov-28 Fri 49.5 ### 49.25 49.25 10,948 ### ### ### 3.5
2014-Nov-27 Thu 49.4 49.56 49.4 49.5 ### ### 3.5
2014-Nov-26 Wed 49.2 49.41 49.2 ### 14,322 706,146 65.9 65.9 0.0
2014-Nov-25 Tue 50 50 ### ### 22.8 22.8 0.0
2014-Nov-24 Mon ### 49.21 49 49.21 6,741 ### ### ### ###
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu 49 ### 49 ### 13,958 341,971 ### ### 0.0
2014-Nov-19 Wed ### ### ### 49 7,721 0 ### ### 3.5
2014-Nov-18 Tue ### ### 49 ### 5,840 143,080 ### ### 0.0
2014-Nov-17 Mon 49.45 49.45 ### ### 4,627 ### 33.5 33.5 0.0
2014-Nov-14 Fri ### ### ### ### 6,228 0 ### ### 0.0
2014-Nov-13 Thu ### 49.44 ### 49.44 ### ### ###
2014-Nov-12 Wed ### 49.45 ### 49.45 14,324 ### 86.7 86.7 3.5
2014-Nov-11 Tue 49.24 49.24 ### 49.21 ### ### ###
2014-Nov-10 Mon ### ### ### ### 2,828 0 71.6 71.6 0.0
2014-Nov-07 Fri ### ### ### ### 29.9 29.9 0.0
2014-Nov-06 Thu ### ### ### ### 17,544 0 ### ### 0.0
2014-Nov-05 Wed 49 49.4 49 ### 75.6 75.6 0.0
2014-Nov-04 Tue ### ### 49 ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 2,828 0 ### ### 0.0
2014-Oct-31 Fri 48.85 ### 48.85 ### 69.7 69.7 0.0
2014-Oct-30 Thu 49 49 ### ### 34.1 34.1 0.0
2014-Oct-29 Wed 49 ### ### 49 11,387 0 ### ### 3.5
2014-Oct-28 Tue ### ### ### ### 7,220 0 74.5 74.5 0.0
2014-Oct-27 Mon ### ### 48.85 ### 6,340 154,854 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 69.4 69.4 0.0
2014-Oct-23 Thu ### ### ### ### 9,077 0 ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 5,084 0 ### ### 0.0
2014-Oct-21 Tue ### ### 48.87 ### ### ### 0.0
2014-Oct-20 Mon ### ### 48.73 48.73 10,641 ### ### ### ###
2014-Oct-17 Fri ### ### ### ### 3,386 0 32.5 32.5 0.0
2014-Oct-16 Thu ### ### ### ### 69.9 69.9 0.0
2014-Oct-15 Wed ### ### 48.79 ### 10,020 ### ### ### 0.0
2014-Oct-14 Tue ### ### ### ### 3,183 0 21.2 21.2 0.0
2014-Oct-13 Mon ### ### ### ### ### ### 0.0
2014-Oct-10 Fri 49 49 48.76 48.83 35.1 35.1 3.5
2014-Oct-09 Thu ### ### 48.77 ### 27,983 ### 66.1 66.1 0.0
2014-Oct-08 Wed 48.86 ### 48.86 ### 10,222 249,723 ### ### 0.0
2014-Oct-07 Tue ### 49 48.73 48.77 4,522 ### 36.2 36.2 ###
2014-Oct-06 Mon 48.81 ### ### ### 5,646 0 34.0 34.0 0.0
2014-Oct-03 Fri 48.72 48.72 ### 48.72 6,121 ### 68.0 68.0 3.5
2014-Oct-02 Thu ### ### 48.55 48.79 2,285 ### ### ### 3.5
2014-Oct-01 Wed 49 49 ### 48.75 23.1 23.1 3.5
2014-Sep-30 Tue 48.86 ### 48.86 ### 6,784 ### 74.7 74.7 0.0
2014-Sep-29 Mon ### ### 48.79 ### ### ### 0.0
2014-Sep-26 Fri 49 ### 49 ### 2,552 62,524 70.4 70.4 0.0
2014-Sep-25 Thu 48.89 48.89 48.89 48.89 74.6 74.6 3.5
2014-Sep-24 Wed ### ### ### ### 36.3 36.3 0.0
2014-Sep-23 Tue 48.89 ### 48.85 ### 14,245 ### ### ### 0.0
2014-Sep-22 Mon 49 49 ### 48.71 14,555 ### ### ### ###
2014-Sep-19 Fri 48.55 49 48.55 49 ### ### 3.5
2014-Sep-18 Thu 48.76 48.76 ### ### 9,177 ### ### ### 0.0
2014-Sep-17 Wed 48.76 48.76 48.76 48.76 5,972 ### 79.2 79.2 3.5
2014-Sep-16 Tue 48.8 48.8 48.77 48.77 7,223 352,374 38.5 38.5 ###
2014-Sep-15 Mon 48.72 48.72 48.71 48.72 7,183 ### 76.5 76.5 3.5
2014-Sep-12 Fri ### ### 48.7 48.73 11,577 ### ### ### ###
2014-Sep-11 Thu 48.83 48.83 48.75 48.78 ### ### 3.5
2014-Sep-10 Wed 48.79 48.88 48.79 48.88 76.6 76.6 ###
2014-Sep-09 Tue 48.86 ### 48.79 ### 7,926 193,354 ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 76.1 76.1 0.0
2014-Sep-05 Fri ### ### 48.86 ### 9,023 ### 38.2 38.2 0.0
2014-Sep-04 Thu 49 49.4 ### 49 ### ### 3.5
2014-Sep-03 Wed ### ### ### ### 30.2 30.2 0.0
2014-Sep-02 Tue ### ### ### ### ### ### 0.0
2014-Sep-01 Mon 49.21 49.21 ### ### 3,773 ### 35.3 35.3 0.0
2014-Aug-29 Fri ### ### ### ### 69.8 69.8 0.0
2014-Aug-28 Thu 49.26 49.29 ### ### 8,346 205,687 34.3 34.3 0.0
2014-Aug-27 Wed ### ### ### ### 68.0 68.0 0.0
2014-Aug-26 Tue ### ### ### ### 74.8 74.8 0.0
2014-Aug-25 Mon ### ### ### ### 11,126 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 17,070 0 26.0 26.0 0.0
2014-Aug-21 Thu ### ### ### ### 36.4 36.4 0.0
2014-Aug-20 Wed ### ### ### ### 7,079 0 ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 16,189 0 ### ### 0.0
2014-Aug-18 Mon 49.27 49.27 ### 49.24 ### ### 3.5
2014-Aug-15 Fri ### ### ### ### 69.6 69.6 0.0
2014-Aug-14 Thu ### ### ### ### 66.8 66.8 0.0
2014-Aug-13 Wed ### ### ### ### 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### ### 31,344 0 60.9 60.9 0.0
2014-Aug-11 Mon ### ### ### ### 14,922 0 73.4 73.4 0.0
2014-Aug-08 Fri ### ### ### ### 10,171 0 80.5 80.5 0.0
2014-Aug-07 Thu 48.78 ### 48.78 ### 73.4 73.4 0.0
2014-Aug-06 Wed 48.79 48.79 48.75 48.75 3,771 ### ### ### 3.5
2014-Aug-05 Tue 48.8 48.83 48.75 48.8 1,457 71,087 79.1 79.1 3.5
2014-Aug-04 Mon 48.82 48.82 48.72 48.72 ### ### 3.5
2014-Aug-01 Fri 48.74 48.74 48.55 48.72 14,250 ### 35.5 35.5 3.5
2014-Jul-31 Thu 48.76 48.77 48.72 48.72 32.6 32.6 3.5
2014-Jul-30 Wed 48.87 49.4 48.84 48.87 8,981 441,146 ### ### ###
2014-Jul-29 Tue 48.83 48.83 48.8 48.82 12,028 587,146 ### ### 3.5
2014-Jul-28 Mon 48.87 48.87 48.8 48.87 4,979 243,149 71.3 71.3 ###
2014-Jul-25 Fri 48.8 48.8 48.7 48.8 70.6 70.6 3.5
2014-Jul-24 Thu 48.85 48.85 48.79 48.79 8,772 428,249 33.8 33.8 3.5
2014-Jul-23 Wed 49 ### 48.8 48.8 23.0 23.0 3.5
2014-Jul-22 Tue ### ### ### ### 70.8 70.8 0.0
2014-Jul-21 Mon ### ### ### ### 70.9 70.9 0.0
2014-Jul-18 Fri ### ### ### ### 64.2 64.2 0.0
2014-Jul-17 Thu ### ### ### ### 9,377 0 34.8 34.8 0.0
2014-Jul-16 Wed 48.86 48.89 48.86 48.87 69.8 69.8 ###
2014-Jul-15 Tue 48.75 48.83 48.75 48.83 2,287 111,582 78.3 78.3 3.5
2014-Jul-14 Mon 48.87 48.87 48.84 48.84 5,055 ### ### ### 3.5
2014-Jul-11 Fri 48.85 49 48.84 49 ### ### 3.5
2014-Jul-10 Thu 48.7 48.77 48.7 48.77 69.7 69.7 ###
2014-Jul-09 Wed ### ### ### ### 2,772 0 37.4 37.4 0.0
2014-Jul-08 Tue ### ### ### ### 5,585 0 ### ### 0.0
2014-Jul-07 Mon 48.59 48.59 48.59 48.59 ### ### ###
2014-Jul-04 Fri ### ### 48.51 ### 67.5 67.5 0.0
2014-Jul-03 Thu 48.54 ### 48.54 ### 3,525 85,551 62.6 62.6 0.0
2014-Jul-02 Wed ### ### 48.53 48.53 6,820 165,487 ### ### ###
2014-Jul-01 Tue ### ### ### ### ### ### 0.0
2014-Jun-30 Mon 49.2 49.22 49.2 49.22 75.9 75.9 3.5
2014-Jun-27 Fri ### ### ### ### 3,142 0 ### ### 0.0
2014-Jun-26 Thu 49 ### ### 49 61.5 61.5 3.5
2014-Jun-25 Wed ### ### 49 49 1,478 ### 26.8 26.8 3.5
2014-Jun-24 Tue 48.5 ### 48.5 ### 82.5 82.5 0.0
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri 49 49 48.77 ### 32.8 32.8 0.0
2014-Jun-19 Thu ### 49 ### 49 66.9 66.9 3.5
2014-Jun-18 Wed 48.83 48.83 ### ### ### ### 0.0
2014-Jun-17 Tue 48.78 48.78 48.78 48.78 2,758 ### 70.8 70.8 3.5
2014-Jun-16 Mon 48.74 48.77 48.74 48.77 6,281 ### ### ### ###
2014-Jun-13 Fri 48.71 48.76 48.71 48.76 ### ### 3.5
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed 48.56 ### 48.56 ### 1,424 34,574 ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 5,349 0 76.1 76.1 0.0
2014-Jun-06 Fri 48.7 48.7 ### 48.7 66.1 66.1 3.5
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed 48.71 48.71 ### ### 1,573 ### 38.9 38.9 0.0
2014-Jun-03 Tue 48.79 48.79 48.76 48.76 1,740 ### ### ### 3.5
2014-Jun-02 Mon 48.77 48.8 48.77 48.8 8,445 411,989 ### ### 3.5
2014-May-30 Fri ### 48.78 ### 48.78 625 15,243 ### ### 3.5
2014-May-29 Thu 48.79 48.84 48.79 48.84 ### ### 3.5
2014-May-28 Wed 48.5 48.7 48.5 48.7 ### ### 3.5
2014-May-27 Tue ### ### 48.5 48.5 151 ### 29.6 29.6 3.5
2014-May-26 Mon 48.5 ### 48.42 ### 73.1 73.1 0.0
2014-May-23 Fri ### ### 48.59 48.59 1,975 47,982 ### ### ###
2014-May-22 Thu 48.76 48.76 ### ### 2,144 52,270 ### ### 0.0
2014-May-21 Wed 48.79 48.79 48.76 48.79 923 ### ### ### 3.5
2014-May-20 Tue ### 48.78 ### 48.75 8,658 ### 72.8 72.8 3.5
2014-May-19 Mon ### ### ### ### 2,723 0 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### 48.59 ### 4,220 102,524 ### ### 0.0
2014-May-14 Wed 48.51 48.51 48.5 48.51 3,471 ### 70.0 70.0 ###
2014-May-13 Tue ### 48.45 ### 48.45 1,655 ### 74.0 74.0 ###
2014-May-12 Mon 48.55 48.55 48.44 48.44 3,429 166,289 ### ### 3.5
2014-May-09 Fri 48.46 48.46 48.46 48.46 ### ### ###
2014-May-08 Thu 48.5 48.5 48.41 48.41 ### ### 3.5
2014-May-07 Wed ### 48.43 48.24 48.43 74.4 74.4 ###
2014-May-06 Tue ### ### ### ### ### ### 0.0
2014-May-05 Mon 48.5 48.5 48.25 ### ### ### 0.0
2014-May-02 Fri 48.26 48.26 48.26 48.26 ### ### 3.4
2014-May-01 Thu ### 48.21 ### ### ### ### 0.0
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue 48.25 48.25 ### 48.22 2,342 ### ### ### 3.4
2014-Apr-28 Mon 48.25 48.25 ### ### 2,049 ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 372 0 ### ### 0.0
2014-Apr-23 Wed 48 ### ### ### 2,952 0 72.2 72.2 0.0
2014-Apr-22 Tue ### ### ### ### 33.6 33.6 0.0
2014-Apr-17 Thu ### ### ### ### 7,821 0 72.1 72.1 0.0
2014-Apr-16 Wed 48 ### 47.88 48 66.5 66.5 3.4
2014-Apr-15 Tue 48 48 48 48 ### ### 3.4
2014-Apr-14 Mon 48 ### ### ### 2,574 0 80.6 80.6 0.0
2014-Apr-11 Fri ### ### 47.8 47.8 2,455 58,674 ### ### 3.4
2014-Apr-10 Thu ### ### 47.85 47.85 ### ### 3.4
2014-Apr-09 Wed 48 48 47.88 47.88 3,622 ### 26.0 26.0 3.4
2014-Apr-08 Tue 47.82 ### 47.82 ### 76.4 76.4 0.0
2014-Apr-07 Mon 47.79 47.82 47.79 47.82 2,183 104,358 71.9 71.9 3.4
2014-Apr-04 Fri 47.72 47.77 47.7 47.7 5,779 ### ### ### 3.4
2014-Apr-03 Thu ### ### 47.59 ### 1,386 32,979 ### ### 0.0
2014-Apr-02 Wed ### ### 47.42 47.42 22.1 22.1 3.4
2014-Apr-01 Tue 48.2 48.2 ### ### ### ### 0.0
2014-Mar-31 Mon 48.23 48.23 48.2 48.2 30.5 30.5 3.4
2014-Mar-28 Fri 48.25 48.25 48.22 48.22 28.5 28.5 3.4
2014-Mar-27 Thu 48.23 48.23 48.2 48.2 4,523 218,076 34.8 34.8 3.4
2014-Mar-26 Wed ### ### ### ### 320 0 33.8 33.8 0.0
2014-Mar-25 Tue ### ### ### ### 1,524 0 71.0 71.0 0.0
2014-Mar-24 Mon 48.2 48.2 ### ### 1,459 ### 28.0 28.0 0.0
2014-Mar-21 Fri ### ### ### ### 31.9 31.9 0.0
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed 48.4 48.4 ### ### 4,320 104,544 ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 4,656 0 ### ### 0.0
2014-Mar-17 Mon 48.26 48.28 48.22 48.22 684 ### ### ### 3.4
2014-Mar-14 Fri ### ### ### ### 358 0 ### ### 0.0
2014-Mar-13 Thu ### ### ### ### 3,640 0 24.9 24.9 0.0
2014-Mar-12 Wed ### ### ### ### 74.0 74.0 0.0
2014-Mar-11 Tue ### ### 48 ### 75.5 75.5 0.0
2014-Mar-10 Mon ### ### ### ### 12,085 0 36.8 36.8 0.0
2014-Mar-07 Fri ### ### 48 48 ### ### 3.4
2014-Mar-06 Thu ### ### ### ### 29.4 29.4 0.0
2014-Mar-05 Wed ### ### ### ### 3,087 0 ### ### 0.0
2014-Mar-04 Tue 48.29 ### 48.28 48.28 4,889 118,020 ### ### 3.4
2014-Mar-03 Mon ### ### ### ### 31.4 31.4 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 2,573 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 740 0 ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 34.9 34.9 0.0
2014-Feb-24 Mon 47.87 ### 47.87 ### ### ### 0.0
2014-Feb-21 Fri 47.85 ### 47.85 ### 14,422 345,046 71.1 71.1 0.0
2014-Feb-20 Thu 47.89 47.89 47.72 47.75 5,177 247,486 ### ### ###
2014-Feb-19 Wed ### ### ### ### 957 0 ### ### 0.0
2014-Feb-18 Tue 47.85 47.85 ### 47.85 3,351 80,172 ### ### 3.4
2014-Feb-17 Mon 47.87 47.87 47.8 47.8 33.9 33.9 3.4
2014-Feb-14 Fri 47.86 47.86 47.84 47.84 28.8 28.8 3.4
2014-Feb-13 Thu 47.72 47.79 47.72 47.79 1,227 ### 71.1 71.1 ###
2014-Feb-12 Wed 47.72 47.76 47.55 47.71 ### ### 3.4
2014-Feb-11 Tue 48 48 ### 47.77 3,277 78,648 ### ### 3.4
2014-Feb-10 Mon 47.85 47.85 47.8 47.8 31.8 31.8 3.4
2014-Feb-07 Fri ### ### 47.84 47.84 2,085 49,873 21.1 21.1 3.4
2014-Feb-06 Thu ### ### 47.89 ### 1,557 37,282 ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 4,851 0 37.5 37.5 0.0
2014-Feb-04 Tue 48.21 48.21 ### ### ### ### 0.0
2014-Feb-03 Mon ### ### ### ### 1,222 0 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 69.3 69.3 0.0
2014-Jan-30 Thu ### ### ### ### 1,183 0 32.4 32.4 0.0
2014-Jan-29 Wed 48 48 ### ### ### ### 0.0
2014-Jan-28 Tue ### ### 47.89 47.89 38.3 38.3 ###
2014-Jan-24 Fri 47.89 ### 47.89 ### 3,587 ### 71.6 71.6 0.0
2014-Jan-23 Thu 47.7 47.74 47.52 47.74 78.6 78.6 3.4
2014-Jan-22 Wed ### ### 47.7 47.73 5,470 130,459 ### ### ###
2014-Jan-21 Tue 49 49 47.89 47.89 4,625 224,058 13.0 13.0 ###
2014-Jan-20 Mon ### ### ### ### 1,051 0 ### ### 0.0
2014-Jan-17 Fri 47.74 47.74 47.74 47.74 41,784 ### ### ### 3.4
2014-Jan-16 Thu ### 47.74 47.59 47.74 63.7 63.7 3.4
2014-Jan-15 Wed ### ### 47.5 ### ### ### 0.0
2014-Jan-14 Tue 48 48 ### ### 5,455 130,920 ### ### 0.0
2014-Jan-13 Mon ### ### ### ### 3,641 0 ### ### 0.0
2014-Jan-10 Fri 49.75 49.75 47.49 47.49 2,258 109,783 ### ### 3.4
2014-Jan-09 Thu ### ### ### 47.41 24.2 24.2 ###
2014-Jan-08 Wed 47.51 47.51 ### 47.51 1,246 ### ### ### ###
2014-Jan-07 Tue 47.44 47.44 47.27 47.4 ### ### 3.4
2014-Jan-06 Mon 47.5 47.5 ### ### 37.4 37.4 0.0
2014-Jan-03 Fri 47.85 47.85 47.4 47.42 4,279 203,787 ### ### 3.4
2014-Jan-02 Thu ### ### 47.51 47.51 972 23,089 ### ### ###
2013-Dec-31 Tue ### ### ### ### 0 0.0
2013-Dec-30 Mon 48.5 48.5 ### ### 674 16,344 25.8 25.8 0.0
2013-Dec-27 Fri ### ### ### ### 229 0 ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 0 0.0
2013-Dec-23 Mon ### ### ### ### 71.5 71.5 0.0
2013-Dec-20 Fri ### ### ### ### 279 0 ### ### 0.0
2013-Dec-19 Thu 48.45 48.45 48.4 48.42 3,641 ### 24.0 24.0 3.5
2013-Dec-18 Wed ### 48.45 ### 48.45 4,125 99,928 ### ### ###
2013-Dec-17 Tue 48.25 ### 48.25 ### ### ### 0.0
2013-Dec-16 Mon 48.25 48.29 48.25 48.29 888 ### ### ### ###
2013-Dec-13 Fri ### ### ### ### 61.7 61.7 0.0
2013-Dec-12 Thu ### 48.24 ### 48.24 1,077 25,977 76.2 76.2 3.4
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue ### ### ### ### 76.0 76.0 0.0
2013-Dec-09 Mon ### ### ### ### 4,143 0 79.4 79.4 0.0
2013-Dec-06 Fri ### ### ### ### 1,055 0 ### ### 0.0
2013-Dec-05 Thu ### ### 47.8 47.8 424 ### 38.7 38.7 3.4
2013-Dec-04 Wed ### ### ### ### 51 0 ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 149 0 75.5 75.5 0.0
2013-Dec-02 Mon ### ### ### ### 3,657 0 41.6 41.6 0.0
2013-Nov-29 Fri ### ### ### ### 71.9 71.9 0.0
2013-Nov-28 Thu ### ### ### ### 75.5 75.5 0.0
2013-Nov-27 Wed 48.2 48.2 48.2 48.2 3,650 ### ### ### 3.4
2013-Nov-26 Tue ### ### ### ### 1,044 0 74.4 74.4 0.0
2013-Nov-25 Mon 47.87 47.87 47.87 47.87 75.0 75.0 ###
2013-Nov-22 Fri 48 48 ### ### 1,054 ### 27.9 27.9 0.0
2013-Nov-21 Thu 48 48 47.79 ### 2,128 101,920 35.7 35.7 0.0
2013-Nov-20 Wed ### ### 48 ### ### ### 0.0
2013-Nov-19 Tue 48.2 48.2 48.2 48.2 76.9 76.9 3.4
2013-Nov-18 Mon ### ### ### ### 857 0 79.4 79.4 0.0
2013-Nov-15 Fri ### ### ### ### 63.1 63.1 0.0
2013-Nov-14 Thu ### ### ### ### 0 0.0
2013-Nov-13 Wed ### ### ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 34.4 34.4 0.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 2,858 0 70.7 70.7 0.0
2013-Nov-07 Thu ### ### 47.84 47.84 1,147 ### ### ### 3.4
2013-Nov-06 Wed 48 48 ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon ### ### ### ### 1,649 0 ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 872 0 78.1 78.1 0.0
2013-Oct-31 Thu ### ### 48.21 48.21 31.6 31.6 ###
2013-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2013-Oct-29 Tue 48.28 48.28 48.28 48.28 75.1 75.1 3.4
2013-Oct-28 Mon 48.25 48.25 48.23 48.23 323 15,581 ### ### 3.4
2013-Oct-25 Fri ### 48.22 ### 48.22 73.3 73.3 3.4
2013-Oct-24 Thu ### ### ### ### 1,343 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### ### ### 1,377 0 ### ### 0.0
2013-Oct-21 Mon ### ### ### ### 0 0.0
2013-Oct-18 Fri 47.8 ### 47.8 ### 0.0
2013-Oct-17 Thu 47.85 ### 47.85 ### 0.0
2013-Oct-16 Wed 47.75 47.75 47.71 47.71 774 36,943 3.4
2013-Oct-15 Tue 47.75 47.75 47.7 47.75 ###
2013-Oct-14 Mon ### ### ### ### 0.0
2013-Oct-11 Fri 47.89 47.89 47.81 47.84 3.4
2013-Oct-10 Thu 47.88 47.88 47.88 47.88 1,040 ### 3.4
2013-Oct-09 Wed 48 48 48 48 783 37,584 3.4
2013-Oct-08 Tue ### ### ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 0 0.0
2013-Oct-04 Fri ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 824 0 0.0
2013-Oct-02 Wed ### ### ### ### 488 0 0.0
2013-Oct-01 Tue 48.21 48.21 48.21 48.21 24 1,157 ###
2013-Sep-30 Mon ### ### ### ### 242 0 0.0
2013-Sep-27 Fri ### ### ### ### 0.0
2013-Sep-26 Thu ### ### 48.55 ### 0.0
2013-Sep-25 Wed ### ### 48.55 48.55 3.5
2013-Sep-24 Tue 48.48 48.5 48.43 48.5 1,420 68,820 3.5
2013-Sep-23 Mon 48.4 48.4 ### ### 0.0
2013-Sep-20 Fri 48.5 48.5 48.5 48.5 3.5
2013-Sep-19 Thu ### ### ### ### 0 0.0
2013-Sep-18 Wed 48.22 48.22 ### ### 0.0
2013-Sep-17 Tue ### ### 48.28 48.28 3.4
2013-Sep-16 Mon ### ### ### ### 1,428 0 0.0
2013-Sep-13 Fri ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 742 0 0.0
2013-Sep-11 Wed ### ### ### ### 2,084 0 0.0
2013-Sep-10 Tue ### ### ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 0.0
2013-Sep-06 Fri 48 48 48 48 1,348 ### 3.4
2013-Sep-05 Thu ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### 0 0.0
2013-Sep-03 Tue ### ### 48.24 ### 0.0
2013-Sep-02 Mon 48.48 48.48 48.48 48.48 0 3.5
2013-Aug-30 Fri 48.48 48.48 48.48 48.48 3.5
2013-Aug-29 Thu 48.46 48.46 48.46 48.46 ###
2013-Aug-28 Wed 48.52 48.52 48.52 48.52 3.5
2013-Aug-27 Tue ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### ### 0.0
2013-Aug-23 Fri 48.21 48.21 48.21 48.21 350 16,873 ###
2013-Aug-22 Thu ### ### ### ### 0.0
2013-Aug-21 Wed ### ### ### ### 0.0
2013-Aug-20 Tue ### 48.28 ### 48.28 3.4
2013-Aug-19 Mon 48.28 48.28 48.28 48.28 0 3.4
2013-Aug-16 Fri ### ### 48.28 48.28 3.4
2013-Aug-15 Thu 48.45 48.45 ### ### 1,629 ### 0.0
2013-Aug-14 Wed ### ### 48.51 48.51 749 ### ###
2013-Aug-13 Tue ### ### ### ### 0.0
2013-Aug-12 Mon ### 48.74 ### 48.74 ###
2013-Aug-09 Fri ### ### ### ### 0.0
2013-Aug-08 Thu ### 48.79 ### 48.79 3.5
2013-Aug-07 Wed 48.71 48.75 48.71 48.75 3.5
2013-Aug-06 Tue ### ### 48.53 48.53 571 13,855 ###
2013-Aug-05 Mon 48.87 ### 48.87 ### 0.0
2013-Aug-02 Fri ### ### 48.59 ### 1,684 ### 0.0
2013-Aug-01 Thu 48.78 48.78 48.76 48.78 6,976 ### 3.5
2013-Jul-31 Wed ### ### ### ### 544 0 0.0
2013-Jul-30 Tue 48.5 ### ### ### 0.0
2013-Jul-29 Mon 48.55 48.55 48.55 48.55 544 ### 3.5
2013-Jul-26 Fri 48.48 48.48 48.48 48.48 3.5
2013-Jul-25 Thu 48.53 48.53 48.47 48.47 3.5
2013-Jul-24 Wed 48.57 48.57 48.5 48.53 ###
2013-Jul-23 Tue 48.57 48.59 48.57 48.59 2,826 137,287 ###
2013-Jul-22 Mon 48.56 48.57 48.56 48.57 1,682 81,686 ###
2013-Jul-19 Fri 48.44 48.47 48.44 48.47 3.5
2013-Jul-18 Thu ### ### ### ### 0 0.0
2013-Jul-17 Wed ### ### ### ### 0.0
2013-Jul-16 Tue 48.29 48.43 48.24 48.4 8,125 392,721 3.5
2013-Jul-15 Mon ### 48.45 ### 48.45 ###
2013-Jul-12 Fri ### ### ### ### 1,120 0 0.0
2013-Jul-11 Thu ### ### ### ### 650 0 0.0
2013-Jul-10 Wed ### 48.24 ### 48.24 3.4
2013-Jul-09 Tue ### ### ### ### 5,587 0 0.0
2013-Jul-08 Mon 47.89 48 47.89 48 3.4
2013-Jul-05 Fri 48.22 48.22 ### ### 0.0
2013-Jul-04 Thu ### ### 48.27 48.27 273 6,588 3.4
2013-Jul-03 Wed 48.23 48.23 48.23 48.23 0 3.4
2013-Jul-02 Tue 48.23 48.23 48.23 48.23 951 ### 3.4
2013-Jul-01 Mon ### ### ### ### 0.0
2013-Jun-28 Fri 48.75 48.75 48.75 48.75 3.5
2013-Jun-27 Thu 48.8 48.8 48.8 48.8 570 ### 3.5
2013-Jun-26 Wed ### ### ### ### 0.0
2013-Jun-25 Tue ### 48.76 ### 48.76 1,642 ### 3.5
2013-Jun-24 Mon ### ### 48.5 48.59 9,721 ### ###
2013-Jun-21 Fri ### ### ### ### 385 0 0.0
2013-Jun-20 Thu ### ### ### ### 0.0
2013-Jun-19 Wed 49.48 49.48 49.46 49.46 3.5
2013-Jun-18 Tue 49.43 49.43 49.25 49.43 1,353 66,757 ###
2013-Jun-17 Mon 49.47 49.47 49.47 49.47 778 38,487 ###
2013-Jun-14 Fri 49.47 49.47 49.45 49.45 3.5
2013-Jun-13 Thu ### 49.4 ### 49.4 652 ### 3.5
2013-Jun-12 Wed 49.4 49.4 ### ### 0.0
2013-Jun-11 Tue 49.52 49.53 49.52 49.53 1,882 ### 3.5
2013-Jun-07 Fri ### ### 49.46 ### 0.0
2013-Jun-06 Thu 49.54 49.54 49.51 49.54 1,848 91,522 3.5
2013-Jun-05 Wed ### ### ### ### 0.0
2013-Jun-04 Tue ### ### ### ### 0.0
2013-Jun-03 Mon ### 49.4 ### 49.4 4,255 ### 3.5
2013-May-31 Fri 49.43 49.43 49.29 49.29 4,373 215,851 ###
2013-May-30 Thu 49.42 49.42 49.4 49.4 3.5
2013-May-29 Wed 49.5 49.5 ### ### 778 19,255 0.0
2013-May-28 Tue 49.52 49.52 49.52 49.52 3.5
2013-May-27 Mon 49.49 49.56 49.49 49.56 3.5
2013-May-24 Fri 49.47 49.47 49.47 49.47 0 ###
2013-May-23 Thu 49.4 49.47 ### 49.47 8,043 198,943 ###
2013-May-22 Wed 49.52 49.57 49.52 49.57 1,871 ### ###
2013-May-21 Tue ### ### 49.59 ### 0.0
2013-May-20 Mon ### ### 49.55 49.55 ###
2013-May-17 Fri ### 49.71 ### 49.71 4,249 ### ###
2013-May-16 Thu 49.57 49.57 49.57 49.57 1,220 60,475 ###
2013-May-15 Wed 49.48 49.5 49.48 49.5 3.5
2013-May-14 Tue ### ### ### ### 0.0
2013-May-13 Mon 49.49 49.49 49.49 49.49 0 ###
2013-May-10 Fri ### ### 49.49 49.49 ###
2013-May-09 Thu 49.7 49.7 49.58 49.58 ###
2013-May-08 Wed ### ### ### ### 0.0
2013-May-07 Tue 49.59 49.73 49.59 49.73 3.6
2013-May-06 Mon ### ### ### ### 0.0
2013-May-03 Fri ### ### ### ### 0.0
2013-May-02 Thu ### ### ### ### 0.0
2013-May-01 Wed 49.5 49.5 49.5 49.5 879 ### 3.5
2013-Apr-30 Tue ### ### ### ### 0 0.0
2013-Apr-29 Mon ### ### ### ### 1,723 0 0.0
2013-Apr-26 Fri 49.5 49.52 49.5 49.52 3.5
2013-Apr-24 Wed 49.53 49.53 49.47 49.47 570 ### ###


<< 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 2025-05-29 18:27:07 thru 2025-05-29 18:27:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000