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

Currently Sat 24-Apr-20 06:47:59 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:
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

(VGH) VISION GROUP HOLDINGS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for VGH    Limits Next Section


Company Details for (VGH) VISION GROUP HOLDINGS LIMITED

Listing Code VGH
Listing Name VISION GROUP HOLDINGS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name VISION GROUP HLDGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VGH1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for VGH .. Friday 4th November 2011

VGH 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 ### 129 ###
MAX ### 7,422,370 ###


Font Format Legend

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


<< Previous 1 2 3 Next >>


End of day Prices (full format),

600 Days for (VGH) VISION GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2009-Jun-24 Wed 0.74 0.77 0.74 0.76 ### ### 0.1
2009-Jun-23 Tue 0.75 0.75 0.72 0.73 20,926 15,380 27.8 27.8 0.1
2009-Jun-22 Mon 0.75 0.755 0.745 0.75 56,243 42,182 ### ### ###
2009-Jun-19 Fri 0.76 0.76 0.76 0.76 75.6 75.6 0.1
2009-Jun-18 Thu 0.78 0.78 0.78 0.78 75.4 75.4 0.1
2009-Jun-17 Wed 0.78 0.78 0.77 0.78 43,426 33,655 76.4 76.4 0.1
2009-Jun-16 Tue 0.8 0.8 0.775 0.775 23.3 23.3 0.1
2009-Jun-15 Mon 0.88 0.88 0.81 0.81 41,386 34,971 ### ### 0.1
2009-Jun-12 Fri ### 0.88 0.8 0.85 89.4 89.4 ###
2009-Jun-11 Thu 0.76 0.8 0.76 0.8 123,042 95,972 89.5 89.5 0.1
2009-Jun-10 Wed 0.74 0.77 0.74 0.77 121,683 91,870 ### ### 0.1
2009-Jun-09 Tue 0.74 0.74 0.73 0.74 103,450 ### ### ### 0.1
2009-Jun-05 Fri 0.74 0.745 ### 0.74 69.9 69.9 0.1
2009-Jun-04 Thu 0.71 0.74 0.685 0.7 198,175 ### ### ### ###
2009-Jun-03 Wed 0.73 0.74 0.73 0.74 105,371 77,447 69.3 69.3 0.1
2009-Jun-02 Tue 0.7 0.73 0.7 0.73 89.0 89.0 0.1
2009-Jun-01 Mon ### 0.74 ### 0.7 78.7 78.7 ###
2009-May-29 Fri 0.675 0.7 0.675 ### 280,985 193,177 ### ### 0.0
2009-May-28 Thu ### 0.7 ### 0.675 53,240 ### 75.3 75.3 0.0
2009-May-27 Wed ### ### ### ### 25,945 0 ### ### 0.0
2009-May-26 Tue 0.655 ### 0.655 ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 73.7 73.7 0.0
2009-May-22 Fri ### 0.675 ### 0.675 57,154 19,289 ### ### 0.0
2009-May-21 Thu ### ### ### ### 41,420 0 17.9 17.9 0.0
2009-May-20 Wed ### ### ### ### ### ### 0.0
2009-May-19 Tue 0.72 0.72 0.655 ### 185,355 ### ### ### 0.0
2009-May-18 Mon 0.74 0.74 0.71 0.71 137,959 100,020 18.9 18.9 ###
2009-May-15 Fri 0.73 0.75 0.72 0.75 230,086 ### ### ### ###
2009-May-14 Thu 0.75 0.75 ### 0.7 280,589 105,220 11.5 11.5 ###
2009-May-13 Wed 0.8 0.8 0.75 0.78 20.6 20.6 0.1
2009-May-12 Tue 0.75 0.78 0.75 0.78 90.0 90.0 0.1
2009-May-11 Mon 0.73 0.77 0.73 0.75 ### ### ###
2009-May-08 Fri ### 0.72 ### ### 128,551 46,278 90.8 90.8 0.0
2009-May-07 Thu ### ### ### ### 158,140 0 6.7 6.7 0.0
2009-May-06 Wed ### ### ### ### 210,223 0 ### ### 0.0
2009-May-05 Tue ### ### ### ### 87.9 87.9 0.0
2009-May-04 Mon 0.575 ### 0.575 0.59 ### ### 0.0
2009-May-01 Fri ### ### 0.58 0.585 977,281 ### ### ### ###
2009-Apr-30 Thu 0.57 ### 0.55 ### 85,983 23,645 88.7 88.7 0.0
2009-Apr-29 Wed 0.555 0.56 0.54 0.555 177,955 97,875 64.1 64.1 ###
2009-Apr-28 Tue 0.55 0.55 0.545 0.55 258,821 ### 70.1 70.1 ###
2009-Apr-27 Mon 0.55 0.55 0.55 0.55 87,051 47,878 ### ### ###
2009-Apr-24 Fri 0.55 0.56 0.55 0.55 ### ### ###
2009-Apr-23 Thu 0.56 0.56 0.54 0.55 113,059 62,182 21.3 21.3 ###
2009-Apr-22 Wed 0.52 0.55 0.52 0.55 92.2 92.2 ###
2009-Apr-21 Tue 0.54 0.54 ### 0.52 ### ### 0.0
2009-Apr-20 Mon 0.52 0.525 0.52 0.52 74.2 74.2 0.0
2009-Apr-17 Fri 0.53 0.53 0.5 0.52 578,158 297,751 25.1 25.1 0.0
2009-Apr-16 Thu 0.53 0.55 0.53 ### ### ### 0.0
2009-Apr-15 Wed 0.54 0.54 0.51 0.53 155,029 ### 19.6 19.6 0.0
2009-Apr-14 Tue 0.56 0.56 0.52 0.52 5.2 5.2 0.0
2009-Apr-09 Thu 0.57 0.57 0.56 0.56 ### ### ###
2009-Apr-08 Wed 0.57 0.57 0.57 0.57 79.6 79.6 ###
2009-Apr-07 Tue ### ### 0.59 0.59 ### ### 0.0
2009-Apr-06 Mon 0.58 ### 0.575 0.58 123,678 35,557 66.1 66.1 ###
2009-Apr-03 Fri 0.54 0.57 0.54 0.57 89.3 89.3 ###
2009-Apr-02 Thu 0.54 0.555 0.53 0.54 444,574 241,181 ### ### 0.0
2009-Apr-01 Wed 0.56 0.56 0.53 0.53 9.2 9.2 0.0
2009-Mar-31 Tue 0.56 0.56 0.525 0.525 71,887 ### 6.2 6.2 0.0
2009-Mar-30 Mon 0.55 0.57 0.55 0.57 86.4 86.4 ###
2009-Mar-27 Fri 0.56 0.57 0.52 0.53 58,058 31,641 7.1 7.1 0.0
2009-Mar-26 Thu ### ### ### 0.54 ### ### 0.0
2009-Mar-25 Wed ### ### ### ### ### ### 0.0
2009-Mar-24 Tue 0.52 0.52 0.5 0.52 72.3 72.3 0.0
2009-Mar-23 Mon 0.5 ### 0.5 ### 79.9 79.9 0.0
2009-Mar-20 Fri 0.52 0.52 ### ### 163,772 42,580 ### ### 0.0
2009-Mar-19 Thu 0.52 0.525 ### ### 23,186 6,086 10.2 10.2 0.0
2009-Mar-18 Wed 0.5 0.5 ### ### 30.0 30.0 0.0
2009-Mar-17 Tue 0.49 0.5 0.475 0.5 69.4 69.4 0.0
2009-Mar-16 Mon 0.47 0.47 ### ### ### ### 0.0
2009-Mar-13 Fri 0.48 0.48 ### ### 23,048 ### ### ### 0.0
2009-Mar-12 Thu 0.48 0.48 0.46 0.47 13,459 6,325 ### ### ###
2009-Mar-11 Wed 0.46 0.475 0.46 0.475 85.2 85.2 ###
2009-Mar-10 Tue 0.47 0.47 0.45 0.45 13.5 13.5 0.0
2009-Mar-09 Mon 0.47 0.47 0.47 0.47 ### ### ###
2009-Mar-06 Fri 0.47 0.47 0.47 0.47 0 ###
2009-Mar-05 Thu 0.485 0.485 0.47 0.47 33,826 16,151 ### ### ###
2009-Mar-04 Wed 0.49 0.49 0.49 0.49 ### ### ###
2009-Mar-03 Tue 0.48 0.5 0.48 ### ### ### 0.0
2009-Mar-02 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2009-Feb-27 Fri 0.48 0.48 0.48 0.48 0 0.0
2009-Feb-26 Thu 0.5 0.5 0.48 0.48 26,529 ### 13.4 13.4 0.0
2009-Feb-25 Wed 0.51 0.53 0.5 0.5 ### ### 0.0
2009-Feb-24 Tue ### ### 0.52 ### ### ### 0.0
2009-Feb-23 Mon 0.48 0.49 0.48 0.49 85.9 85.9 ###
2009-Feb-20 Fri 0.49 0.49 0.48 0.485 35.4 35.4 0.0
2009-Feb-19 Thu 0.54 0.54 0.5 0.5 30,550 15,886 ### ### 0.0
2009-Feb-18 Wed 0.49 0.49 0.49 0.49 4,450 2,180 ### ### ###
2009-Feb-17 Tue 0.47 ### 0.46 0.5 ### ### 0.0
2009-Feb-16 Mon 0.46 0.46 0.46 0.46 1,589 ### ### ### 0.0
2009-Feb-13 Fri 0.445 0.46 0.445 0.46 98,686 44,655 ### ### 0.0
2009-Feb-12 Thu ### 0.45 ### 0.45 14,774 3,324 83.3 83.3 0.0
2009-Feb-11 Wed 0.445 0.45 ### ### ### ### 0.0
2009-Feb-10 Tue ### 0.45 ### 0.445 85.6 85.6 ###
2009-Feb-09 Mon 0.44 0.44 0.425 0.44 150,229 64,974 72.0 72.0 ###
2009-Feb-06 Fri 0.45 0.46 ### ### 32,272 7,422 13.1 13.1 0.0
2009-Feb-05 Thu 0.46 0.46 0.45 0.45 24.5 24.5 0.0
2009-Feb-04 Wed 0.47 0.47 0.46 0.46 ### ### 0.0
2009-Feb-03 Tue 0.49 0.49 0.47 0.47 14.9 14.9 ###
2009-Feb-02 Mon 0.49 0.5 0.48 0.49 147,321 72,187 72.2 72.2 ###
2009-Jan-30 Fri 0.5 0.5 0.485 0.49 163,855 ### ### ### ###
2009-Jan-29 Thu ### ### ### 0.5 556,021 0 ### ### 0.0
2009-Jan-28 Wed 0.5 0.54 0.5 0.54 ### ### 0.0
2009-Jan-27 Tue 0.52 ### ### 0.5 866,948 0 17.8 17.8 0.0
2009-Jan-23 Fri 0.545 0.545 0.52 0.52 54,875 29,220 19.4 19.4 0.0
2009-Jan-22 Thu 0.55 0.55 0.54 0.54 23,059 ### ### ### 0.0
2009-Jan-21 Wed 0.56 ### 0.55 ### ### ### 0.0
2009-Jan-20 Tue 0.57 0.57 0.56 ### 71,650 40,482 ### ### 0.0
2009-Jan-19 Mon 0.57 0.58 0.56 0.58 ### ### ###
2009-Jan-16 Fri 0.57 0.57 0.56 0.57 72.2 72.2 ###
2009-Jan-15 Thu 0.58 0.58 0.57 0.57 61,748 ### 32.3 32.3 ###
2009-Jan-14 Wed ### ### 0.57 0.57 11.4 11.4 ###
2009-Jan-13 Tue ### ### 0.58 ### 24,725 7,170 ### ### 0.0
2009-Jan-12 Mon ### ### 0.59 ### ### ### 0.0
2009-Jan-09 Fri ### ### 0.59 0.59 ### ### 0.0
2009-Jan-08 Thu ### ### 0.59 ### ### ### 0.0
2009-Jan-07 Wed ### ### 0.58 ### ### ### 0.0
2009-Jan-06 Tue 0.585 ### 0.58 0.58 88,352 25,622 24.4 24.4 ###
2009-Jan-05 Mon ### ### 0.57 0.58 18.9 18.9 ###
2009-Jan-02 Fri ### ### 0.57 0.59 154,244 43,959 16.1 16.1 0.0
2008-Dec-31 Wed ### ### 0.57 ### 372,384 106,129 ### ### 0.0
2008-Dec-30 Tue ### ### 0.58 ### 1,225,289 ### 69.9 69.9 0.0
2008-Dec-29 Mon 0.42 0.42 0.42 0.42 67.6 67.6 ###
2008-Dec-24 Wed 0.42 0.42 0.41 0.41 ### ### ###
2008-Dec-23 Tue ### ### ### 0.425 98,382 0 ### ### ###
2008-Dec-22 Mon 0.44 0.44 0.42 ### 34.5 34.5 0.0
2008-Dec-19 Fri 0.46 0.47 0.43 ### ### ### 0.0
2008-Dec-18 Thu ### 0.47 0.42 ### 7.8 7.8 0.0
2008-Dec-17 Wed 0.48 0.48 0.45 0.45 10.8 10.8 0.0
2008-Dec-16 Tue 0.5 0.5 0.46 0.48 86,574 41,555 ### ### 0.0
2008-Dec-15 Mon 0.5 0.5 0.48 0.48 82,289 40,321 ### ### 0.0
2008-Dec-12 Fri 0.5 0.53 0.5 0.53 109,276 56,277 92.3 92.3 0.0
2008-Dec-11 Thu 0.48 0.48 0.46 0.48 17,574 8,259 ### ### 0.0
2008-Dec-10 Wed 0.5 0.5 0.5 0.5 66.9 66.9 0.0
2008-Dec-09 Tue 0.5 0.5 0.48 0.5 76.3 76.3 0.0
2008-Dec-08 Mon 0.5 0.5 0.48 0.5 69.4 69.4 0.0
2008-Dec-05 Fri ### ### 0.48 ### 9.2 9.2 0.0
2008-Dec-04 Thu ### ### 0.545 0.55 96,746 ### 10.7 10.7 ###
2008-Dec-03 Wed 0.58 ### 0.58 ### 87.4 87.4 0.0
2008-Dec-02 Tue 0.58 ### 0.58 0.58 75.9 75.9 ###
2008-Dec-01 Mon 0.57 ### 0.57 0.585 4,787 ### 83.4 83.4 ###
2008-Nov-28 Fri 0.58 0.58 0.54 ### 147,027 ### ### ### 0.0
2008-Nov-27 Thu ### ### 0.55 0.58 29,051 7,989 18.7 18.7 ###
2008-Nov-26 Wed 0.59 ### 0.58 ### 40,222 ### ### ### 0.0
2008-Nov-25 Tue 0.55 0.57 0.55 0.57 ### ### ###
2008-Nov-24 Mon 0.57 0.57 0.55 0.55 74,348 ### 24.5 24.5 ###
2008-Nov-21 Fri 0.54 0.57 0.51 0.54 67.6 67.6 0.0
2008-Nov-20 Thu ### ### 0.47 0.55 11.2 11.2 ###
2008-Nov-19 Wed ### ### ### 0.625 42.4 42.4 0.0
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 156,058 0 ### ### 0.0
2008-Nov-14 Fri ### 0.7 0.655 0.7 131,727 89,245 91.3 91.3 ###
2008-Nov-13 Thu 0.7 0.7 ### ### 19.1 19.1 0.0
2008-Nov-12 Wed ### 0.7 ### 0.7 ### ### ###
2008-Nov-11 Tue 0.7 0.7 ### ### 112,925 39,523 30.5 30.5 0.0
2008-Nov-10 Mon 0.7 0.7 ### 0.7 ### ### ###
2008-Nov-07 Fri ### 0.72 ### 0.7 76.3 76.3 ###
2008-Nov-06 Thu 0.7 0.72 ### 0.7 102,080 36,748 81.2 81.2 ###
2008-Nov-05 Wed ### 0.7 ### 0.7 333,429 ### ### ### ###
2008-Nov-04 Tue 0.7 0.7 ### ### 114,744 ### 24.5 24.5 0.0
2008-Nov-03 Mon 0.7 0.7 ### ### 17.9 17.9 0.0
2008-Oct-31 Fri ### 0.74 ### 0.74 ### ### 0.1
2008-Oct-30 Thu 0.75 0.75 ### ### 307,224 ### 2.3 2.3 0.0
2008-Oct-29 Wed 0.79 0.79 ### ### 217,542 85,929 5.2 5.2 0.0
2008-Oct-28 Tue 0.74 0.8 0.74 0.76 103,520 ### ### ### 0.1
2008-Oct-27 Mon 0.75 0.78 0.72 0.72 99,642 ### 30.2 30.2 ###
2008-Oct-24 Fri 0.8 0.8 0.77 0.77 ### ### 0.1
2008-Oct-23 Thu 0.77 0.8 0.73 0.8 16,644 ### ### ### 0.1
2008-Oct-22 Wed 0.745 0.8 0.745 0.77 24,443 18,882 ### ### 0.1
2008-Oct-21 Tue 0.79 0.8 0.7 0.8 66,453 ### ### ### 0.1
2008-Oct-20 Mon 0.86 0.87 0.8 0.8 91,974 ### 11.2 11.2 0.1
2008-Oct-17 Fri 0.87 0.88 0.85 0.86 45.2 45.2 ###
2008-Oct-16 Thu ### ### 0.84 0.84 ### ### ###
2008-Oct-15 Wed ### ### ### ### 6.1 6.1 0.0
2008-Oct-14 Tue ### ### ### ### 66,355 0 ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 72.8 72.8 0.0
2008-Oct-10 Fri ### ### ### ### 120,346 0 29.6 29.6 0.0
2008-Oct-09 Thu ### ### ### ### 372,282 0 39.6 39.6 0.0
2008-Oct-08 Wed ### ### ### ### 44,571 0 ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 68.9 68.9 0.0
2008-Oct-06 Mon ### ### ### ### 30,958 0 90.8 90.8 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### 1.2 ### 1.2 56,589 33,953 ### ### 0.1
2008-Sep-30 Tue 1.2 1.2 1.175 ### ### ### 0.0
2008-Sep-29 Mon ### 1.2 ### ### 279,444 ### 85.4 85.4 0.0
2008-Sep-26 Fri ### 1.2 ### ### 180,775 ### 37.3 37.3 0.0
2008-Sep-25 Thu ### 1.2 ### ### 94,874 56,924 ### ### 0.0
2008-Sep-24 Wed 1.2 1.2 ### ### ### ### 0.0
2008-Sep-23 Tue 1.25 1.25 ### 1.145 118,073 ### 4.7 4.7 ###
2008-Sep-22 Mon ### ### 1.25 1.26 584,482 ### ### ### ###
2008-Sep-19 Fri 1.5 1.5 ### 1.24 0.7 0.7 0.1
2008-Sep-18 Thu ### ### ### 1.525 ### ### 0.1
2008-Sep-17 Wed 1.655 ### 1.58 ### 67,376 53,227 22.4 22.4 0.0
2008-Sep-16 Tue ### ### ### 1.655 23,486 0 ### ### 0.1
2008-Sep-15 Mon 1.75 1.75 1.675 1.7 202,246 346,346 ### ### ###
2008-Sep-12 Fri 1.74 1.74 ### 1.74 ### ### 0.1
2008-Sep-11 Thu 1.74 1.74 1.71 1.71 ### ### 0.1
2008-Sep-10 Wed 1.75 1.755 1.71 ### ### ### 0.0
2008-Sep-09 Tue 1.755 1.755 ### 1.75 ### ### 0.1
2008-Sep-08 Mon 1.84 1.84 1.725 1.725 104,843 186,882 6.5 6.5 ###
2008-Sep-05 Fri 1.885 1.89 1.785 1.85 ### ### 0.1
2008-Sep-04 Thu 1.8 1.8 1.78 1.8 ### ### 0.1
2008-Sep-03 Wed 1.8 ### 1.78 1.8 75.5 75.5 0.1
2008-Sep-02 Tue 1.78 1.83 ### 1.78 ### ### 0.1
2008-Sep-01 Mon 1.85 1.88 1.78 1.78 137,677 251,948 ### ### 0.1
2008-Aug-29 Fri 1.82 ### 1.78 1.78 83,557 ### 15.5 15.5 0.1
2008-Aug-28 Thu 1.76 ### 1.76 1.78 76,720 ### ### ### 0.1
2008-Aug-27 Wed ### 1.745 ### 1.725 ### ### ###
2008-Aug-26 Tue 1.7 1.75 ### 1.71 ### ### 0.1
2008-Aug-25 Mon ### ### 1.7 1.7 40,370 ### 7.5 7.5 ###
2008-Aug-22 Fri ### 1.685 ### ### 64,681 ### ### ### 0.0
2008-Aug-21 Thu ### 1.745 ### ### 82.4 82.4 0.0
2008-Aug-20 Wed ### ### ### ### 105,188 0 27.6 27.6 0.0
2008-Aug-19 Tue 1.72 1.725 ### ### ### ### 0.0
2008-Aug-18 Mon 1.76 1.82 1.72 1.72 20.5 20.5 0.1
2008-Aug-15 Fri 1.8 ### 1.76 1.76 ### ### 0.1
2008-Aug-14 Thu 1.78 1.86 1.78 1.81 24,384 44,378 ### ### ###
2008-Aug-13 Wed 1.81 ### 1.745 1.8 178,229 ### 41.8 41.8 0.1
2008-Aug-12 Tue ### ### 1.82 1.85 11.0 11.0 0.1
2008-Aug-11 Mon ### ### 1.885 1.885 69,183 ### ### ### 0.1
2008-Aug-08 Fri 1.89 1.985 1.885 1.89 ### ### ###
2008-Aug-07 Thu ### ### 1.885 1.89 ### ### ###
2008-Aug-06 Wed ### ### 1.875 1.875 8,641 ### ### ### ###
2008-Aug-05 Tue 1.89 ### 1.87 1.875 10,222 9,557 ### ### ###
2008-Aug-04 Mon ### ### ### ### 10,956 0 80.1 80.1 0.0
2008-Aug-01 Fri ### 1.985 1.975 ### 74.2 74.2 0.0
2008-Jul-31 Thu 1.89 ### 1.89 ### ### ### 0.0
2008-Jul-30 Wed ### ### 1.885 1.89 ### ### ###
2008-Jul-29 Tue ### ### ### ### 27,552 0 ### ### 0.0
2008-Jul-28 Mon ### ### ### ### ### ### 0.0
2008-Jul-25 Fri 1.925 1.945 ### ### 20,681 ### ### ### 0.0
2008-Jul-24 Thu ### ### 1.845 1.845 315,643 291,180 ### ### ###
2008-Jul-23 Wed 2 2 1.975 1.975 26,623 ### ### ### ###
2008-Jul-22 Tue ### 2 1.985 2 27,524 54,841 ### ### 0.1
2008-Jul-21 Mon ### ### ### ### 44,787 0 97.0 97.0 0.0
2008-Jul-18 Fri 1.89 ### 1.88 ### 78.9 78.9 0.0
2008-Jul-17 Thu 1.88 ### 1.86 1.89 19,085 17,749 ### ### ###
2008-Jul-16 Wed ### ### 1.845 1.875 76,129 70,229 27.8 27.8 ###
2008-Jul-15 Tue ### ### 1.89 ### 37,440 35,380 81.1 81.1 0.0
2008-Jul-14 Mon ### ### 1.89 1.89 ### ### ###
2008-Jul-11 Fri 1.89 ### 1.85 ### 44,622 41,275 ### ### 0.0
2008-Jul-10 Thu 1.745 1.89 1.745 1.825 30,149 ### ### ### ###
2008-Jul-09 Wed 1.75 1.81 1.73 1.775 82.4 82.4 ###
2008-Jul-08 Tue 1.72 1.77 1.72 1.75 88.1 88.1 0.1
2008-Jul-07 Mon 1.75 1.75 ### 1.72 ### ### 0.1
2008-Jul-04 Fri 1.75 1.79 1.7 1.79 38,854 ### 77.9 77.9 0.1
2008-Jul-03 Thu 1.8 1.8 1.79 ### 14,983 ### ### ### 0.0
2008-Jul-02 Wed 1.75 1.75 1.7 1.745 39.6 39.6 0.1
2008-Jul-01 Tue 1.81 1.81 ### ### 35.0 35.0 0.0
2008-Jun-30 Mon 1.8 1.81 1.745 1.81 68.7 68.7 ###
2008-Jun-27 Fri ### 1.8 1.655 1.8 88.4 88.4 0.1
2008-Jun-26 Thu ### ### 1.55 ### 123,823 ### 83.5 83.5 0.0
2008-Jun-25 Wed ### 1.625 1.555 ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 74.7 74.7 0.0
2008-Jun-23 Mon ### ### 1.58 ### 36.5 36.5 0.0
2008-Jun-20 Fri ### 1.685 ### ### 166,452 ### 72.4 72.4 0.0
2008-Jun-19 Thu 1.685 ### ### ### 52,543 0 ### ### 0.0
2008-Jun-18 Wed ### ### ### 1.685 34.8 34.8 ###
2008-Jun-17 Tue ### 1.725 ### 1.71 16,557 14,280 81.1 81.1 0.1
2008-Jun-16 Mon ### 1.725 ### 1.71 85,624 73,850 78.2 78.2 0.1
2008-Jun-13 Fri 1.7 1.7 ### ### 103,480 87,958 41.4 41.4 0.0
2008-Jun-12 Thu 1.79 1.79 1.72 1.72 19.3 19.3 0.1
2008-Jun-11 Wed ### ### 1.85 1.85 467,641 ### 23.8 23.8 0.1
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 157,844 0 35.2 35.2 0.0
2008-Jun-05 Thu ### ### 1.955 ### 427,358 417,742 ### ### 0.0
2008-Jun-04 Wed ### ### ### 1.955 ### ### ###
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### ### ### 0.0
2008-May-30 Fri ### 2 ### ### 111,656 111,656 33.9 33.9 0.0
2008-May-29 Thu ### ### ### ### 81.9 81.9 0.0
2008-May-28 Wed ### 2 1.955 ### 36.2 36.2 0.0
2008-May-27 Tue ### ### ### ### 54,921 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### 84.5 84.5 0.0
2008-May-23 Fri ### ### ### ### 23,856 0 22.1 22.1 0.0
2008-May-22 Thu 2 ### ### ### 65,141 0 ### ### 0.0
2008-May-21 Wed ### ### 2 ### 74.0 74.0 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 31,528 0 ### ### 0.0
2008-May-16 Fri ### ### ### ### 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed ### ### 1.945 ### 32,347 31,457 ### ### 0.0
2008-May-13 Tue ### ### ### ### 83,742 0 74.0 74.0 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 223,753 0 ### ### 0.0
2008-May-08 Thu ### ### ### ### 19.4 19.4 0.0
2008-May-07 Wed ### ### 1.925 ### 82,149 ### ### ### 0.0
2008-May-06 Tue ### ### ### ### 92,126 0 15.8 15.8 0.0
2008-May-05 Mon 2 2 ### ### ### ### 0.0
2008-May-02 Fri ### 2 ### ### 265,770 265,770 ### ### 0.0
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 37,555 0 66.8 66.8 0.0
2008-Apr-29 Tue ### ### ### ### 34.4 34.4 0.0
2008-Apr-28 Mon ### ### ### ### 132,229 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 33.3 33.3 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 77,142 0 ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### ### 87.3 87.3 0.0
2008-Apr-15 Tue ### ### ### 2 ### ### 0.1
2008-Apr-14 Mon ### ### ### ### 0 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 46,451 0 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 49,881 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 53,858 0 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### 1,958,223 0 26.3 26.3 0.0
2008-Apr-03 Thu ### ### ### ### 1,160,050 0 ### ### 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 233,043 0 28.1 28.1 0.0
2008-Mar-28 Fri ### ### ### ### 12.9 12.9 0.0
2008-Mar-27 Thu ### ### ### ### 1,522,458 0 ### ### 0.0
2008-Mar-26 Wed ### ### ### ### 82,623 0 ### ### 0.0
2008-Mar-25 Tue ### 2.2 ### ### 56,954 62,649 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 34,848 0 ### ### 0.0
2008-Mar-18 Tue ### 2.2 ### ### 33,877 ### ### ### 0.0
2008-Mar-17 Mon 2.2 2.21 ### ### ### ### 0.0
2008-Mar-14 Fri 2.29 2.29 2.2 2.2 21,657 ### ### ### 0.2
2008-Mar-13 Thu 2.24 2.28 2.2 2.2 133,126 ### ### ### 0.2
2008-Mar-12 Wed ### ### 2.21 2.29 ### ### ###
2008-Mar-11 Tue ### ### 2.28 ### 23.3 23.3 0.0
2008-Mar-10 Mon 2.45 2.45 ### 2.43 7,359 ### ### ### ###
2008-Mar-07 Fri 2.58 2.58 2.46 2.46 ### ### 0.2
2008-Mar-06 Thu ### ### 2.5 2.5 12.4 12.4 0.2
2008-Mar-05 Wed ### ### ### ### 80.9 80.9 0.0
2008-Mar-04 Tue ### ### ### ### 22,775 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 3,485 0 80.9 80.9 0.0
2008-Feb-29 Fri ### ### ### ### 2,345 0 28.5 28.5 0.0
2008-Feb-28 Thu ### ### ### ### 22,327 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 46,054 0 65.9 65.9 0.0
2008-Feb-26 Tue 2.72 2.72 ### ### 19.1 19.1 0.0
2008-Feb-25 Mon ### 2.74 ### 2.72 ### ### 0.2
2008-Feb-22 Fri 2.75 2.75 ### ### 20,956 ### 14.6 14.6 0.0
2008-Feb-21 Thu 2.76 2.79 2.71 2.71 22.9 22.9 ###
2008-Feb-20 Wed 2.83 2.83 2.76 2.79 41,271 115,352 ### ### ###
2008-Feb-19 Tue ### 2.84 ### 2.82 51,544 ### ### ### ###
2008-Feb-18 Mon 2.57 ### 2.55 ### 24,983 31,853 ### ### 0.0
2008-Feb-15 Fri 2.55 ### 2.55 ### 89.6 89.6 0.0
2008-Feb-14 Thu 2.57 ### 2.57 ### 103,270 ### 73.9 73.9 0.0
2008-Feb-13 Wed 2.5 2.59 2.5 2.57 87.7 87.7 ###
2008-Feb-12 Tue ### ### 2.5 2.56 17.6 17.6 0.2
2008-Feb-11 Mon 2.75 2.75 ### ### 11,341 ### ### ### 0.0
2008-Feb-08 Fri 2.7 2.8 2.7 2.75 ### ### ###
2008-Feb-07 Thu 2.85 2.85 2.7 2.7 8,145 ### 7.0 7.0 0.2
2008-Feb-06 Wed 2.89 2.89 2.89 2.89 129 372 74.3 74.3 ###
2008-Feb-05 Tue ### ### 2.89 2.89 15,377 ### 41.6 41.6 ###
2008-Feb-04 Mon ### ### ### 2.86 44,124 0 95.2 95.2 0.2
2008-Feb-01 Fri ### ### 2.89 3 51,350 ### 17.0 17.0 0.2
2008-Jan-31 Thu ### ### ### ### 35.8 35.8 0.0
2008-Jan-30 Wed 3 3 2.88 ### 65,659 ### 38.9 38.9 0.0
2008-Jan-29 Tue ### ### ### ### ### ### 0.0
2008-Jan-25 Fri 3 ### 3 ### ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 39,383 0 ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 74,680 0 ### ### 0.0
2008-Jan-22 Tue 2.82 ### ### ### 132,783 0 96.4 96.4 0.0
2008-Jan-21 Mon 2.85 ### 2.85 ### 18,445 26,284 89.4 89.4 0.0
2008-Jan-18 Fri ### ### 2.82 2.85 12,774 ### 15.0 15.0 ###
2008-Jan-17 Thu 3 3 2.85 3 21,188 61,974 ### ### 0.2
2008-Jan-16 Wed 2.88 ### 2.76 ### 94.4 94.4 0.0
2008-Jan-15 Tue ### 3 ### 3 12,859 19,288 91.3 91.3 0.2
2008-Jan-14 Mon ### ### 2.88 2.88 36,528 ### 39.6 39.6 0.2
2008-Jan-11 Fri ### ### 2.89 ### 29,554 ### 80.6 80.6 0.0
2008-Jan-10 Thu 3 3 ### ### ### ### 0.0
2008-Jan-09 Wed ### ### 2.85 ### 9,872 ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 6,423 0 93.4 93.4 0.0
2008-Jan-07 Mon 3 3 2.86 ### 16.8 16.8 0.0
2008-Jan-04 Fri ### ### ### ### 4,276 0 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### 26.5 26.5 0.0
2008-Jan-02 Wed ### ### ### ### 7.9 7.9 0.0
2007-Dec-31 Mon ### 3.24 ### 3.24 10,940 17,722 90.6 90.6 ###
2007-Dec-28 Fri 3.2 3.2 ### ### ### ### 0.0
2007-Dec-27 Thu 3.25 3.25 3.25 3.25 66.2 66.2 0.2
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri ### ### ### ### 66,844 0 93.6 93.6 0.0
2007-Dec-20 Thu ### ### 3 ### 89.0 89.0 0.0
2007-Dec-19 Wed ### ### ### ### 26,354 0 14.3 14.3 0.0
2007-Dec-18 Tue ### ### ### ### 82,224 0 ### ### 0.0
2007-Dec-17 Mon 3.27 3.27 ### 3.2 66,122 ### 46.9 46.9 0.2
2007-Dec-14 Fri 3.29 3.29 3.22 3.25 284,651 ### 39.8 39.8 0.2
2007-Dec-13 Thu 3.22 3.25 3.22 3.24 ### ### ###
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 3.23 3.28 3.22 3.28 ### ### 0.2
2007-Dec-10 Mon ### ### 3.21 3.25 ### ### 0.2
2007-Dec-07 Fri 3.29 ### 3.28 ### ### ### 0.0
2007-Dec-06 Thu ### ### 3.29 ### 63,451 104,376 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 24,557 0 ### ### 0.0
2007-Dec-04 Tue ### ### ### ### 13,529 0 ### ### 0.0
2007-Dec-03 Mon ### ### 3.29 ### 30.9 30.9 0.0
2007-Nov-30 Fri ### 3.4 3.29 ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### 120,529 0 75.4 75.4 0.0
2007-Nov-28 Wed 3.26 ### 3.26 ### 88.0 88.0 0.0
2007-Nov-27 Tue 3.25 ### 3.2 3.25 ### ### 0.2
2007-Nov-26 Mon ### 3.43 ### ### 33.2 33.2 0.0
2007-Nov-23 Fri ### 3.44 ### ### 26,348 ### ### ### 0.0
2007-Nov-22 Thu 3.49 3.5 ### ### 13.4 13.4 0.0
2007-Nov-21 Wed 3.48 3.56 3.41 3.49 75.0 75.0 ###
2007-Nov-20 Tue 3.5 3.58 3.49 3.54 78.8 78.8 0.3
2007-Nov-19 Mon 3.47 ### 3.47 3.58 88.7 88.7 0.3
2007-Nov-16 Fri ### ### 3.46 3.46 ### ### 0.2
2007-Nov-15 Thu ### ### 3.58 ### 71,181 ### 70.2 70.2 0.0
2007-Nov-14 Wed 3.48 ### 3.48 ### ### ### 0.0
2007-Nov-13 Tue 3.48 3.53 3.46 3.46 32.3 32.3 0.2
2007-Nov-12 Mon 3.5 3.5 3.45 3.45 36.3 36.3 ###
2007-Nov-09 Fri 3.41 3.54 3.41 3.47 104,624 ### ### ### 0.2
2007-Nov-08 Thu 3.4 3.46 3.4 3.41 73.9 73.9 ###
2007-Nov-07 Wed 3.48 3.5 3.46 3.49 ### ### ###
2007-Nov-06 Tue 3.48 3.5 ### 3.5 70.0 70.0 0.3
2007-Nov-05 Mon 3.4 3.46 3.4 3.46 86.8 86.8 0.2
2007-Nov-02 Fri ### 3.4 3.28 ### 34,253 ### 80.0 80.0 0.0
2007-Nov-01 Thu ### 3.48 ### ### 58,970 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### 3.49 ### ### 126,976 221,573 60.8 60.8 0.0
2007-Oct-30 Tue ### ### 3.26 ### 80,922 ### ### ### 0.0
2007-Oct-29 Mon 3.4 3.41 ### ### ### ### 0.0
2007-Oct-26 Fri 3.27 3.46 3.27 3.44 ### ### 0.2
2007-Oct-25 Thu 3.46 3.47 3.27 3.27 453,347 1,527,779 ### ### ###
2007-Oct-24 Wed 3.5 3.5 3.45 3.47 35.5 35.5 0.2
2007-Oct-23 Tue 3.5 3.52 3.49 3.5 60.6 60.6 0.3
2007-Oct-22 Mon 3.41 3.51 3.41 3.51 94,582 327,253 ### ### ###
2007-Oct-19 Fri ### ### 3.45 3.51 52,349 ### ### ### ###
2007-Oct-18 Thu ### ### 3.57 3.58 101,171 ### 19.3 19.3 0.3
2007-Oct-17 Wed ### ### ### ### 107,027 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 37.7 37.7 0.0
2007-Oct-12 Fri 3.56 ### 3.56 ### 274,374 488,385 81.9 81.9 0.0
2007-Oct-11 Thu ### ### 3.59 ### 35,179 63,146 ### ### 0.0
2007-Oct-10 Wed ### ### 3.57 3.59 44,774 79,921 33.3 33.3 ###
2007-Oct-09 Tue 3.52 ### 3.52 ### ### ### 0.0
2007-Oct-08 Mon 3.48 3.53 3.47 3.52 76.3 76.3 ###
2007-Oct-05 Fri 3.45 3.5 3.41 3.49 72,650 ### 73.6 73.6 ###
2007-Oct-04 Thu 3.42 3.45 3.42 3.45 57,681 ### 79.7 79.7 ###
2007-Oct-03 Wed 3.45 3.49 3.45 3.48 75.6 75.6 0.2
2007-Oct-02 Tue 3.45 3.47 3.42 3.44 40.1 40.1 0.2
2007-Oct-01 Mon 3.46 3.47 3.44 3.46 ### ### 0.2
2007-Sep-28 Fri 3.46 3.5 3.42 3.46 161,373 558,350 59.6 59.6 0.2
2007-Sep-27 Thu 3.29 3.49 3.28 3.42 269,571 ### 88.3 88.3 0.2
2007-Sep-26 Wed 3.28 ### 3.21 ### 23,749 ### ### ### 0.0
2007-Sep-25 Tue 3.2 ### 3.2 3.28 82.3 82.3 0.2
2007-Sep-24 Mon ### 3.25 ### 3.25 233,376 ### 85.9 85.9 0.2
2007-Sep-21 Fri ### 3.23 ### ### 22.2 22.2 0.0
2007-Sep-20 Thu ### 3.23 ### ### 32.4 32.4 0.0
2007-Sep-19 Wed 3.21 3.23 ### 3.2 34.6 34.6 0.2
2007-Sep-18 Tue 3.22 3.23 ### ### 302,054 ### 31.1 31.1 0.0
2007-Sep-17 Mon 3.2 3.23 3.2 3.21 15,471 ### ### ### ###
2007-Sep-14 Fri 3.22 3.24 ### 3.24 166,023 268,957 67.8 67.8 ###
2007-Sep-13 Thu ### ### 3.22 3.22 16.3 16.3 0.2
2007-Sep-12 Wed 3.22 3.27 3.22 3.25 238,987 ### 80.5 80.5 0.2
2007-Sep-11 Tue 3.2 3.24 3.2 3.22 56,540 182,058 ### ### 0.2
2007-Sep-10 Mon ### 3.2 ### ### ### ### 0.0
2007-Sep-07 Fri 3.21 3.21 ### ### 27,740 44,522 ### ### 0.0
2007-Sep-06 Thu ### 3.21 ### 3.2 128,579 ### ### ### 0.2
2007-Sep-05 Wed ### 3.26 ### ### 143,725 234,271 76.0 76.0 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon 3.22 3.22 ### ### 10.9 10.9 0.0
2007-Aug-31 Fri ### 3.27 ### 3.27 23,743 ### 88.5 88.5 ###
2007-Aug-30 Thu 3.28 ### ### 3.2 515,657 0 19.4 19.4 0.2
2007-Aug-29 Wed 3.28 3.28 3.2 3.23 16,055 ### 20.4 20.4 ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 3.4 3.22 ### ### ### 0.0
2007-Aug-24 Fri ### 3.29 ### 3.29 ### ### ###
2007-Aug-23 Thu ### ### ### ### 127,849 0 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 274,576 0 62.5 62.5 0.0
2007-Aug-21 Tue ### ### 2.85 ### 62.6 62.6 0.0
2007-Aug-20 Mon 2.86 ### 2.85 ### 112,050 159,671 ### ### 0.0
2007-Aug-17 Fri ### ### 2.8 2.88 29.2 29.2 0.2
2007-Aug-16 Thu ### ### 2.76 ### 78.7 78.7 0.0
2007-Aug-15 Wed ### ### ### ### 386,826 0 66.9 66.9 0.0
2007-Aug-14 Tue 3 ### ### ### 311,578 0 ### ### 0.0
2007-Aug-13 Mon 3 ### ### 3 156,252 0 ### ### 0.2
2007-Aug-10 Fri ### ### 3 3 203,025 ### 41.2 41.2 0.2
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 86,228 0 ### ### 0.0
2007-Aug-07 Tue ### ### 2.85 ### 25.5 25.5 0.0
2007-Aug-06 Mon ### ### ### ### 89.5 89.5 0.0
2007-Aug-03 Fri 3 ### 3 3 324,721 487,081 69.9 69.9 0.2
2007-Aug-02 Thu ### ### 3 3 54,382 81,573 24.0 24.0 0.2
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 68,276 0 82.6 82.6 0.0
2007-Jul-27 Fri ### ### ### ### 76.2 76.2 0.0
2007-Jul-26 Thu ### ### ### ### 610,070 0 ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 13.6 13.6 0.0
2007-Jul-24 Tue ### ### ### ### 271,074 0 ### ### 0.0
2007-Jul-23 Mon ### 3.2 ### ### 69.4 69.4 0.0
2007-Jul-20 Fri 3.2 3.2 ### ### 124,949 ### ### ### 0.0
2007-Jul-19 Thu ### 3.24 ### 3.2 83.2 83.2 0.2
2007-Jul-18 Wed ### ### ### ### 157,072 0 85.9 85.9 0.0
2007-Jul-17 Tue ### ### ### ### 74.0 74.0 0.0
2007-Jul-16 Mon ### ### 3 ### 117,159 ### ### ### 0.0
2007-Jul-13 Fri 3 ### ### ### 74.6 74.6 0.0
2007-Jul-12 Thu ### ### 3 ### ### ### 0.0
2007-Jul-11 Wed 3 ### 3 ### 129,683 194,524 68.1 68.1 0.0
2007-Jul-10 Tue ### ### ### 3 ### ### 0.2
2007-Jul-09 Mon ### ### ### ### 34.8 34.8 0.0
2007-Jul-06 Fri ### ### 2.89 3 90.6 90.6 0.2
2007-Jul-05 Thu 2.87 ### 2.87 ### ### ### 0.0
2007-Jul-04 Wed ### ### 2.87 2.87 29.4 29.4 ###
2007-Jul-03 Tue 2.89 ### 2.89 ### 784,620 1,133,775 72.0 72.0 0.0
2007-Jul-02 Mon 2.89 2.89 2.85 2.89 ### ### ###
2007-Jun-29 Fri 2.75 ### 2.75 2.85 85.0 85.0 ###
2007-Jun-28 Thu 2.71 2.78 2.71 2.76 597,846 1,641,087 ### ### 0.2
2007-Jun-27 Wed ### 2.71 ### 2.7 85.7 85.7 0.2
2007-Jun-26 Tue ### 2.72 ### ### ### ### 0.0
2007-Jun-25 Mon 2.75 2.76 ### ### 225,447 ### ### ### 0.0
2007-Jun-22 Fri ### 2.79 ### 2.79 130,672 182,287 ### ### ###
2007-Jun-21 Thu 2.57 ### 2.55 ### ### ### 0.0
2007-Jun-20 Wed 2.59 ### 2.57 2.57 ### ### ###
2007-Jun-19 Tue ### ### 2.57 ### ### ### 0.0
2007-Jun-18 Mon ### ### ### ### ### ### 0.0
2007-Jun-15 Fri 2.7 2.72 ### ### 123,144 167,475 ### ### 0.0
2007-Jun-14 Thu ### 2.71 ### 2.7 ### ### 0.2
2007-Jun-13 Wed 2.75 2.75 ### ### 259,757 ### ### ### 0.0
2007-Jun-12 Tue 2.81 2.81 2.73 2.75 21.4 21.4 ###
2007-Jun-08 Fri 2.87 2.87 2.82 2.82 ### ### ###
2007-Jun-07 Thu ### ### 2.87 2.88 106,950 153,473 17.5 17.5 0.2
2007-Jun-06 Wed ### ### 2.88 ### 68.1 68.1 0.0
2007-Jun-05 Tue ### ### 2.89 ### 79.8 79.8 0.0
2007-Jun-04 Mon 2.88 ### 2.87 2.87 139,042 199,525 36.9 36.9 ###
2007-Jun-01 Fri 2.8 ### 2.8 2.86 ### ### 0.2
2007-May-31 Thu 2.83 2.84 2.82 2.84 ### ### 0.2
2007-May-30 Wed 2.84 2.86 2.81 2.84 136,873 ### ### ### 0.2
2007-May-29 Tue 2.8 2.87 2.8 2.84 77.6 77.6 0.2
2007-May-28 Mon 2.89 2.89 2.8 2.8 14.4 14.4 0.2
2007-May-25 Fri 2.83 2.87 2.81 2.87 ### ### ###
2007-May-24 Thu ### ### 2.85 2.86 159,987 227,981 25.5 25.5 0.2
2007-May-23 Wed 2.85 ### 2.82 ### 386,152 544,474 ### ### 0.0
2007-May-22 Tue 2.89 ### 2.81 2.85 ### ### ###
2007-May-21 Mon ### ### 2.85 2.87 13.7 13.7 ###
2007-May-18 Fri ### ### 2.86 ### 289,377 ### ### ### 0.0
2007-May-17 Thu 2.8 ### 2.79 ### ### ### 0.0
2007-May-16 Wed 2.56 2.72 2.56 2.72 95.0 95.0 0.2
2007-May-15 Tue 2.53 2.55 2.5 2.53 947,643 ### 70.4 70.4 ###
2007-May-14 Mon 2.55 2.55 2.5 2.5 320,047 ### ### ### 0.2
2007-May-11 Fri 2.54 2.55 2.5 2.52 ### ### ###
2007-May-10 Thu 2.56 2.56 2.49 2.53 409,249 1,033,353 ### ### ###
2007-May-09 Wed 2.55 2.58 2.45 2.55 66.6 66.6 0.2
2007-May-08 Tue 2.59 2.59 2.55 2.55 26.6 26.6 0.2
2007-May-07 Mon 2.55 2.58 2.55 2.55 354,670 909,728 ### ### 0.2
2007-May-04 Fri ### ### 2.55 2.55 456,547 ### 16.5 16.5 0.2
2007-May-03 Thu ### ### 2.56 2.56 ### ### 0.2
2007-May-02 Wed ### ### 2.53 2.56 2,200,229 2,783,289 ### ### 0.2
2007-May-01 Tue 2.45 2.57 2.45 2.53 237,425 ### ### ### ###
2007-Apr-30 Mon 2.41 2.43 2.4 2.43 ### ### ###
2007-Apr-27 Fri ### 2.44 2.28 2.4 633,720 1,495,579 ### ### ###
2007-Apr-26 Thu 2.47 2.47 ### ### 15.2 15.2 0.0
2007-Apr-24 Tue 2.45 2.5 2.43 2.45 69.8 69.8 0.2
2007-Apr-23 Mon ### ### 2.45 2.5 8.8 8.8 0.2
2007-Apr-20 Fri ### 2.7 ### ### 278,782 376,355 15.5 15.5 0.0
2007-Apr-19 Thu 2.78 2.78 ### ### 275,082 ### 14.1 14.1 0.0
2007-Apr-18 Wed 2.75 2.78 2.75 2.75 241,786 ### 64.9 64.9 ###
2007-Apr-17 Tue 2.78 2.79 2.75 2.75 159,752 ### 36.9 36.9 ###
2007-Apr-16 Mon 2.8 2.8 2.76 2.8 255,156 ### 64.9 64.9 0.2
2007-Apr-13 Fri 2.81 2.81 2.79 2.79 344,624 964,947 ### ### ###
2007-Apr-12 Thu 2.82 2.82 2.79 2.8 430,640 1,207,945 27.9 27.9 0.2
2007-Apr-11 Wed 2.79 2.83 2.79 2.79 ### ### ###
2007-Apr-10 Tue 2.77 2.84 2.76 2.79 70,576 ### 66.9 66.9 ###
2007-Apr-05 Thu 2.84 2.84 2.77 2.77 49,478 138,785 ### ### 0.2
2007-Apr-04 Wed 2.83 2.85 2.75 2.82 180,748 ### 33.2 33.2 ###
2007-Apr-03 Tue 2.81 2.86 2.8 2.82 ### ### ###
2007-Apr-02 Mon ### ### 2.84 2.84 21.5 21.5 0.2
2007-Mar-30 Fri ### ### ### ### 18.6 18.6 0.0
2007-Mar-29 Thu 2.78 ### 2.78 2.89 ### ### ###
2007-Mar-28 Wed 2.72 2.75 2.7 2.7 47,274 128,821 ### ### 0.2
2007-Mar-27 Tue 2.73 2.75 ### 2.73 ### ### ###
2007-Mar-26 Mon 2.72 2.74 2.7 2.73 62,085 168,871 ### ### ###
2007-Mar-23 Fri 2.78 2.85 2.72 2.73 ### ### ###
2007-Mar-22 Thu 2.88 2.88 2.78 2.78 10.4 10.4 0.2
2007-Mar-21 Wed ### ### 2.88 2.88 18.3 18.3 0.2
2007-Mar-20 Tue ### ### 2.89 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 288,648 0 22.8 22.8 0.0
2007-Mar-16 Fri ### 3 ### ### 76.0 76.0 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 32.2 32.2 0.0
2007-Mar-13 Tue ### ### ### ### 280,750 0 39.9 39.9 0.0
2007-Mar-12 Mon ### 3 ### ### 232,274 ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 20.0 20.0 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 11.4 11.4 0.0
2007-Mar-06 Tue ### ### 2.85 ### 401,286 ### 23.1 23.1 0.0
2007-Mar-05 Mon 2.89 ### 2.89 ### 456,472 ### ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 458,453 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 3 ### ### ### 76.7 76.7 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 3.25 3.28 ### ### 9.7 9.7 0.0
2007-Feb-22 Thu ### ### 3.26 3.28 30.5 30.5 0.2
2007-Feb-21 Wed 3.28 3.29 3.25 3.26 38.3 38.3 0.2
2007-Feb-20 Tue 3.29 3.29 3.26 3.28 174,925 572,879 ### ### 0.2
2007-Feb-19 Mon ### ### 3.28 3.28 115,381 189,224 ### ### 0.2
2007-Feb-16 Fri ### ### 3.28 3.28 270,451 ### ### ### 0.2
2007-Feb-15 Thu 3.29 ### 3.29 ### ### ### 0.0
2007-Feb-14 Wed ### ### 3.27 3.28 13.3 13.3 0.2
2007-Feb-13 Tue ### ### ### ### 2.5 2.5 0.0
2007-Feb-12 Mon 4.26 4.26 ### ### ### ### 0.0
2007-Feb-09 Fri 4.24 ### 4.24 4.26 ### ### 0.3


<< Previous 1 2 3 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 2024-04-20 06:47:59 thru 2024-04-20 06:48:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000