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-Jul-09 11:23:42 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

(VOC) VOCUS GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for VOC    Limits Next Section


Company Details for (VOC) VOCUS GROUP LIMITED

Listing Code VOC
Listing Name VOCUS GROUP LIMITED
GICS Sector Telecommunication Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 8th July 2025
Latest price with VOLUME for VOC .. Friday 25th June 2021

VOC 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 0.55 ### 0.0
MAX 9.4 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (VOC) VOCUS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-26 Fri ### ### ### ### 24.1 24.1 0.0
2016-Aug-25 Thu 8.25 ### ### ### 29.9 29.9 0.0
2016-Aug-24 Wed 8.55 ### 8.27 ### ### ### 0.0
2016-Aug-23 Tue 8.5 ### 8.47 8.57 5,254,556 22,253,044 78.6 78.6 0.6
2016-Aug-22 Mon 8.41 8.44 ### ### 2,495,973 ### 33.6 33.6 0.0
2016-Aug-19 Fri 8.47 8.52 8.26 8.41 1,790,073 ### ### ### ###
2016-Aug-18 Thu 8.51 8.59 8.43 8.47 31.5 31.5 ###
2016-Aug-17 Wed 8.49 8.5 8.43 8.47 1,684,145 14,256,287 ### ### ###
2016-Aug-16 Tue 8.5 8.53 8.43 8.46 ### ### 0.6
2016-Aug-15 Mon 8.47 8.55 8.46 8.51 4,770,845 ### ### ### 0.6
2016-Aug-12 Fri ### ### 8.43 8.46 3,196,243 ### ### ### 0.6
2016-Aug-11 Thu 8.43 8.59 8.43 8.57 1,951,729 ### ### ### 0.6
2016-Aug-10 Wed 8.5 8.52 8.41 8.49 2,056,788 ### 34.2 34.2 ###
2016-Aug-09 Tue ### ### 8.52 8.54 33.0 33.0 ###
2016-Aug-08 Mon 8.57 ### 8.53 ### 2,008,071 8,564,422 78.3 78.3 0.0
2016-Aug-05 Fri 8.71 8.73 ### ### 1,184,749 5,171,429 17.0 17.0 0.0
2016-Aug-04 Thu 8.83 8.83 ### ### 1,591,156 7,024,953 ### ### 0.0
2016-Aug-03 Wed 8.75 8.81 8.7 8.76 78.7 78.7 0.6
2016-Aug-02 Tue ### 8.955 8.79 8.81 36.3 36.3 ###
2016-Aug-01 Mon ### 9 8.89 ### ### ### 0.0
2016-Jul-29 Fri 8.88 ### 8.81 ### 2,586,246 ### 72.1 72.1 0.0
2016-Jul-28 Thu 8.81 ### 8.8 8.88 ### ### 0.6
2016-Jul-27 Wed ### ### 8.755 8.8 2,279,220 9,977,285 27.3 27.3 0.6
2016-Jul-26 Tue 8.73 8.86 8.72 8.85 ### ### 0.6
2016-Jul-25 Mon 8.7 8.71 8.625 ### 1,976,576 17,131,972 ### ### 0.0
2016-Jul-22 Fri ### 8.685 8.525 ### ### ### 0.0
2016-Jul-21 Thu 8.88 8.89 ### ### ### ### 0.0
2016-Jul-20 Wed ### 8.83 ### 8.81 85.0 85.0 ###
2016-Jul-19 Tue 8.73 8.75 8.56 8.59 21.8 21.8 ###
2016-Jul-18 Mon ### 8.75 ### 8.71 1,304,556 ### ### ### 0.6
2016-Jul-15 Fri ### ### 8.51 ### ### ### 0.0
2016-Jul-14 Thu 8.53 ### 8.51 ### 2,060,750 ### 80.0 80.0 0.0
2016-Jul-13 Wed 8.47 8.53 8.42 8.5 2,344,955 ### ### ### 0.6
2016-Jul-12 Tue 8.57 8.57 ### 8.4 ### ### ###
2016-Jul-11 Mon ### 8.52 ### 8.47 ### ### ###
2016-Jul-08 Fri 8.47 8.47 8.26 ### 18.3 18.3 0.0
2016-Jul-07 Thu 8.5 8.52 ### 8.47 4,764,183 ### ### ### ###
2016-Jul-06 Wed 8.43 8.5 ### 8.47 ### ### ###
2016-Jul-05 Tue 8.49 8.52 ### 8.43 4,247,127 ### ### ### 0.6
2016-Jul-04 Mon 8.87 8.89 8.2 8.45 7.2 7.2 ###
2016-Jul-01 Fri 8.52 8.52 8.52 8.52 0 0.6
2016-Jun-30 Thu 8.52 8.52 8.52 8.52 0 0.6
2016-Jun-29 Wed 8.52 8.52 8.52 8.52 0 0.6
2016-Jun-28 Tue ### 8.75 8.52 8.52 26.8 26.8 0.6
2016-Jun-27 Mon ### 8.86 8.58 8.71 1,285,571 11,210,179 ### ### 0.6
2016-Jun-24 Fri ### ### ### ### ### ### 0.0
2016-May-26 Thu 9.4 9.4 9.225 9.23 1,414,486 ### 16.1 16.1 ###
2016-May-25 Wed ### 9.4 ### ### 1,949,540 ### ### ### 0.0
2016-May-24 Tue ### 9.26 ### 9.21 1,893,449 ### ### ### 0.7
2016-May-23 Mon ### 9.24 ### ### 1,910,178 8,825,022 ### ### 0.0
2016-May-20 Fri ### ### ### ### ### ### 0.0
2016-May-19 Thu ### ### ### ### 2,645,827 0 27.1 27.1 0.0
2016-May-18 Wed ### ### ### 9 78.7 78.7 0.6
2016-May-17 Tue 9 ### 8.82 9 2,555,482 11,269,675 ### ### 0.6
2016-May-16 Mon ### ### ### ### 2,043,957 0 75.2 75.2 0.0
2016-May-13 Fri ### 9 8.89 ### 4,528,872 ### ### ### 0.0
2016-May-12 Thu 8.85 ### 8.84 ### 1,315,221 5,813,276 ### ### 0.0
2016-May-11 Wed ### ### 8.85 8.89 1,706,849 ### ### ### ###
2016-May-10 Tue 8.87 ### 8.87 ### 2,965,079 13,150,125 ### ### 0.0
2016-May-09 Mon 8.85 ### 8.77 ### 1,653,974 7,252,675 ### ### 0.0
2016-May-06 Fri 8.78 ### 8.72 ### 1,391,354 ### ### ### 0.0
2016-May-05 Thu 8.84 ### 8.81 8.85 1,224,982 5,396,045 71.2 71.2 0.6
2016-May-04 Wed ### ### 8.845 8.86 1,886,446 ### 34.1 34.1 0.6
2016-May-03 Tue 8.88 9 8.83 ### 70.8 70.8 0.0
2016-May-02 Mon ### ### ### 8.88 1,480,983 0 84.7 84.7 0.6
2016-Apr-29 Fri 8.59 ### 8.53 ### 2,979,746 ### ### ### 0.0
2016-Apr-28 Thu 8.73 8.74 8.44 ### 3,172,352 ### ### ### 0.0
2016-Apr-27 Wed 8.77 8.82 ### ### 1,832,128 8,079,684 27.8 27.8 0.0
2016-Apr-26 Tue 8.8 8.85 ### 8.71 ### ### 0.6
2016-Apr-22 Fri 8.82 ### 8.76 8.8 1,347,545 5,902,247 ### ### 0.6
2016-Apr-21 Thu ### ### 8.87 ### ### ### 0.0
2016-Apr-20 Wed ### ### 8.81 8.85 1,321,953 ### ### ### 0.6
2016-Apr-19 Tue ### ### ### ### 74.8 74.8 0.0
2016-Apr-18 Mon 8.73 8.85 ### 8.85 1,815,520 8,033,676 ### ### 0.6
2016-Apr-15 Fri 8.74 8.74 ### 8.74 2,978,678 13,016,822 65.7 65.7 0.6
2016-Apr-14 Thu 8.8 8.8 ### 8.74 22.8 22.8 0.6
2016-Apr-13 Wed 8.74 ### ### 8.77 3,122,955 0 ### ### ###
2016-Apr-12 Tue 8.7 8.75 ### 8.71 2,073,026 9,069,488 69.2 69.2 0.6
2016-Apr-11 Mon ### 8.73 ### ### 1,439,281 ### ### ### 0.0
2016-Apr-08 Fri 8.46 8.59 8.4 8.58 1,037,242 8,811,370 79.9 79.9 0.6
2016-Apr-07 Thu 8.56 8.57 8.48 8.57 71.3 71.3 0.6
2016-Apr-06 Wed ### ### ### 8.55 ### ### ###
2016-Apr-05 Tue ### 8.47 ### ### 1,567,626 ### ### ### 0.0
2016-Apr-04 Mon ### 8.5 ### ### 74.7 74.7 0.0
2016-Apr-01 Fri 8.29 ### 8.29 ### ### ### 0.0
2016-Mar-31 Thu 8.25 ### 8.22 ### 2,165,174 ### 75.9 75.9 0.0
2016-Mar-30 Wed ### 8.24 ### 8.2 ### ### 0.6
2016-Mar-29 Tue ### 8.2 8.075 ### ### ### 0.0
2016-Mar-24 Thu 8 ### ### ### ### ### 0.0
2016-Mar-23 Wed 8 ### ### ### 2,205,428 0 33.9 33.9 0.0
2016-Mar-22 Tue 7.8 ### 7.78 ### 4,005,829 15,582,674 91.5 91.5 0.0
2016-Mar-21 Mon 7.7 7.86 7.7 7.78 ### ### 0.6
2016-Mar-18 Fri 7.7 7.7 7.46 7.7 11,901,589 90,214,044 ### ### 0.6
2016-Mar-17 Thu 7.78 7.79 ### 7.74 3,535,848 13,772,127 ### ### 0.6
2016-Mar-16 Wed 7.7 7.8 ### ### ### ### 0.0
2016-Mar-15 Tue 7.8 ### 7.77 7.78 0.6
2016-Mar-14 Mon 7.73 7.88 7.7 7.78 2,509,756 ### 80.0 80.0 0.6
2016-Mar-11 Fri ### ### ### 7.74 4,776,679 0 12.4 12.4 0.6
2016-Mar-10 Thu 8.2 8.2 ### ### 15.9 15.9 0.0
2016-Mar-09 Wed ### ### ### ### 3,025,977 0 ### ### 0.0
2016-Mar-08 Tue ### ### 8 ### ### ### 0.0
2016-Mar-07 Mon 8.25 8.27 7.82 ### 12.9 12.9 0.0
2016-Mar-04 Fri ### 8.28 ### 8.2 ### ### 0.6
2016-Mar-03 Thu ### ### 7.8 ### 2,699,145 ### 76.3 76.3 0.0
2016-Mar-02 Wed ### ### 7.77 7.84 ### ### 0.6
2016-Mar-01 Tue ### ### 7.89 8 4,988,476 ### 18.1 18.1 ###
2016-Feb-29 Mon 7.43 8.2 7.4 8.2 97.3 97.3 0.6
2016-Feb-26 Fri ### ### ### ### 91.3 91.3 0.0
2016-Feb-25 Thu 7.28 ### ### ### 4,012,227 0 ### ### 0.0
2016-Feb-24 Wed 7.22 7.42 ### ### 3,235,654 12,004,276 83.2 83.2 0.0
2016-Feb-23 Tue 7.5 7.52 7.24 7.26 4,097,445 30,239,144 12.2 12.2 0.5
2016-Feb-22 Mon ### ### 7.51 ### 1,941,183 7,289,142 66.9 66.9 0.0
2016-Feb-19 Fri ### ### ### 7.53 ### ### 0.5
2016-Feb-18 Thu 8 ### ### ### 2,488,326 0 23.4 23.4 0.0
2016-Feb-17 Wed ### 8 7.7 ### 32.0 32.0 0.0
2016-Feb-16 Tue 7.7 ### ### ### ### ### 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri 7.7 7.7 7.42 ### 29.2 29.2 0.0
2016-Feb-11 Thu 7.57 7.74 7.49 7.7 2,602,959 ### 78.6 78.6 0.6
2016-Feb-10 Wed 7.5 7.71 ### ### 27.6 27.6 0.0
2016-Feb-09 Tue 7.7 7.71 7.26 ### 2,982,087 22,320,921 10.8 10.8 0.0
2016-Feb-08 Mon 7.57 ### 7.41 7.45 31,756,989 117,659,644 21.0 21.0 0.5
2016-Feb-05 Fri ### 7.8 ### ### 4,414,254 ### ### ### 0.0
2016-Feb-04 Thu 7.73 7.78 ### ### 2,679,447 10,423,048 ### ### 0.0
2016-Feb-03 Wed 7.81 7.84 ### 7.71 3,580,654 ### ### ### ###
2016-Feb-02 Tue ### ### 7.88 ### 2,671,540 ### 25.8 25.8 0.0
2016-Feb-01 Mon 7.88 ### 7.83 ### ### ### 0.0
2016-Jan-29 Fri 7.8 8 7.75 7.86 5,497,848 43,295,553 ### ### ###
2016-Jan-28 Thu ### 7.58 7.25 7.5 88.1 88.1 0.5
2016-Jan-27 Wed 7.2 ### ### ### 1,443,377 0 87.3 87.3 0.0
2016-Jan-25 Mon ### ### ### 7.27 80.9 80.9 ###
2016-Jan-22 Fri ### 7.2 ### ### ### ### 0.0
2016-Jan-21 Thu ### ### ### ### 589,344 0 72.2 72.2 0.0
2016-Jan-20 Wed ### ### 6.87 ### 81.0 81.0 0.0
2016-Jan-19 Tue 6.8 ### 6.78 ### 380,076 1,288,457 ### ### 0.0
2016-Jan-18 Mon 6.75 6.82 6.72 6.81 ### ### ###
2016-Jan-15 Fri ### ### 6.85 6.88 30.2 30.2 ###
2016-Jan-14 Thu 6.88 ### 6.88 ### 86.2 86.2 0.0
2016-Jan-13 Wed 6.8 ### 6.8 ### ### ### 0.0
2016-Jan-12 Tue ### ### 6.87 ### 20.3 20.3 0.0
2016-Jan-11 Mon 6.8 ### 6.77 ### 863,346 2,922,426 93.2 93.2 0.0
2016-Jan-08 Fri 6.86 ### 6.86 ### 80.6 80.6 0.0
2016-Jan-07 Thu ### ### ### ### 533,145 0 ### ### 0.0
2016-Jan-06 Wed ### ### ### ### 580,987 0 ### ### 0.0
2016-Jan-05 Tue 7.29 ### ### 7.2 ### ### 0.5
2016-Jan-04 Mon 7.5 7.52 ### ### 537,246 2,020,044 15.6 15.6 0.0
2015-Dec-31 Thu ### ### 7.52 7.52 ### ### 0.5
2015-Dec-30 Wed ### ### 7.5 7.52 508,188 ### 22.0 22.0 0.5
2015-Dec-29 Tue ### 7.47 ### 7.43 568,627 2,123,821 70.5 70.5 ###
2015-Dec-24 Thu ### ### ### ### 393,080 0 27.1 27.1 0.0
2015-Dec-23 Wed ### 7.42 ### ### 332,472 1,233,471 ### ### 0.0
2015-Dec-22 Tue 7.45 7.45 7.28 ### 773,374 ### ### ### 0.0
2015-Dec-21 Mon 7.48 7.48 ### 7.4 22.2 22.2 0.5
2015-Dec-18 Fri 7.5 ### 7.49 7.5 63.1 63.1 0.5
2015-Dec-17 Thu ### ### 7.54 ### 939,087 3,540,357 ### ### 0.0
2015-Dec-16 Wed 7.44 7.56 7.44 7.5 880,145 6,601,087 ### ### 0.5
2015-Dec-15 Tue 7.5 7.53 ### 7.41 24.9 24.9 ###
2015-Dec-14 Mon ### 7.48 ### 7.43 82.3 82.3 ###
2015-Dec-11 Fri 7.5 ### ### 7.44 24.6 24.6 ###
2015-Dec-10 Thu 7.5 7.5 ### 7.49 538,624 2,019,840 42.1 42.1 ###
2015-Dec-09 Wed 7.51 7.58 7.47 7.51 70.8 70.8 ###
2015-Dec-08 Tue 7.5 7.58 7.44 7.55 834,684 6,268,476 82.4 82.4 ###
2015-Dec-07 Mon 7.52 7.56 7.47 7.51 44.4 44.4 ###
2015-Dec-04 Fri 7.4 7.48 ### 7.41 462,979 1,731,541 69.8 69.8 ###
2015-Dec-03 Thu ### 7.51 ### 7.48 741,050 2,782,642 79.0 79.0 0.5
2015-Dec-02 Wed ### 7.45 ### 7.4 744,274 2,772,420 ### ### 0.5
2015-Dec-01 Tue 7.25 7.51 7.23 ### 756,148 ### ### ### 0.0
2015-Nov-30 Mon 7.28 ### 7.2 7.23 1,160,053 ### 31.1 31.1 ###
2015-Nov-27 Fri 7.2 ### 7.2 7.28 86.2 86.2 0.5
2015-Nov-26 Thu ### ### ### ### 311,241 0 ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 554,379 0 30.8 30.8 0.0
2015-Nov-24 Tue ### ### ### ### 550,086 0 25.4 25.4 0.0
2015-Nov-23 Mon ### ### ### ### 69.4 69.4 0.0
2015-Nov-20 Fri ### 7.2 ### ### 664,243 2,391,274 ### ### 0.0
2015-Nov-19 Thu 6.82 ### 6.79 ### ### ### 0.0
2015-Nov-18 Wed ### 6.79 ### 6.76 605,488 ### ### ### 0.5
2015-Nov-17 Tue 6.52 6.7 6.46 6.7 ### ### 0.5
2015-Nov-16 Mon ### 6.49 ### 6.45 515,345 ### 80.8 80.8 ###
2015-Nov-13 Fri ### ### ### 6.46 ### ### ###
2015-Nov-12 Thu ### ### 6.55 ### 842,641 2,759,649 ### ### 0.0
2015-Nov-11 Wed 6.75 6.76 6.58 ### 987,053 6,583,643 ### ### 0.0
2015-Nov-10 Tue 6.78 6.8 6.56 6.75 ### ### 0.5
2015-Nov-09 Mon 6.8 6.88 6.75 6.83 1,131,770 ### 81.6 81.6 0.5
2015-Nov-06 Fri 6.89 ### 6.77 6.8 564,789 ### 18.1 18.1 0.5
2015-Nov-05 Thu ### ### ### 6.86 1,311,120 0 94.2 94.2 0.5
2015-Nov-04 Wed 6.85 6.88 6.76 6.8 677,153 4,618,183 ### ### 0.5
2015-Nov-03 Tue 6.7 6.81 ### 6.81 506,422 ### 84.4 84.4 ###
2015-Nov-02 Mon 6.52 ### 6.5 ### 847,688 2,754,986 88.9 88.9 0.0
2015-Oct-30 Fri ### 6.53 ### 6.51 86.1 86.1 ###
2015-Oct-29 Thu 6.46 6.48 ### 6.41 33.4 33.4 0.5
2015-Oct-28 Wed 6.4 6.46 ### 6.42 665,779 ### ### ### 0.5
2015-Oct-27 Tue 6.47 6.47 ### ### 540,621 ### 24.4 24.4 0.0
2015-Oct-26 Mon 6.48 6.55 6.43 6.45 ### ### ###
2015-Oct-23 Fri 6.45 6.5 6.43 6.48 732,049 ### ### ### 0.5
2015-Oct-22 Thu ### 6.41 ### 6.4 ### ### 0.5
2015-Oct-21 Wed ### ### ### ### 648,384 0 67.5 67.5 0.0
2015-Oct-20 Tue ### 6.4 6.28 6.4 448,645 ### 86.3 86.3 0.5
2015-Oct-19 Mon ### ### 6.29 ### ### ### 0.0
2015-Oct-16 Fri ### ### 6.29 ### ### ### 0.0
2015-Oct-15 Thu 6.22 ### ### ### 77.9 77.9 0.0
2015-Oct-14 Wed 6.2 6.25 ### 6.22 70.0 70.0 0.4
2015-Oct-13 Tue ### 6.375 6.23 6.25 ### ### ###
2015-Oct-12 Mon 6.22 ### 6.22 ### 1,483,844 4,614,754 ### ### 0.0
2015-Oct-09 Fri 6.26 ### 6.23 ### 76.6 76.6 0.0
2015-Oct-08 Thu 6.25 6.29 ### ### ### ### 0.0
2015-Oct-07 Wed ### 6.2 ### ### ### ### 0.0
2015-Oct-06 Tue 6.2 6.23 ### ### 29.1 29.1 0.0
2015-Oct-05 Mon ### 6.22 ### 6.2 781,029 ### 64.9 64.9 0.4
2015-Oct-02 Fri ### ### ### ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 1,708,180 0 ### ### 0.0
2015-Sep-30 Wed 5.72 ### 5.71 5.88 85.8 85.8 0.4
2015-Sep-29 Tue 5.8 ### ### 5.73 5,450,288 0 30.3 30.3 ###
2015-Sep-28 Mon 6.55 6.59 6 ### 2.8 2.8 0.0
2015-Sep-25 Fri 6.5 6.54 6.45 6.49 855,749 5,558,089 ### ### ###
2015-Sep-24 Thu 6.41 6.49 ### 6.49 1,850,547 6,005,025 ### ### ###
2015-Sep-23 Wed ### 6.47 ### 6.41 1,635,776 ### 84.3 84.3 0.5
2015-Sep-22 Tue ### 6.44 ### ### 828,050 2,666,321 ### ### 0.0
2015-Sep-21 Mon 6.28 ### 6.22 ### 1,149,250 ### ### ### 0.0
2015-Sep-18 Fri ### 6.49 6.29 ### ### ### 0.0
2015-Sep-17 Thu ### 6.4 ### ### ### ### 0.0
2015-Sep-16 Wed 6.21 6.41 6.2 ### 1,440,042 ### 81.4 81.4 0.0
2015-Sep-15 Tue ### 6.24 ### 6.21 892,649 ### ### ### ###
2015-Sep-14 Mon ### ### ### ### 78.8 78.8 0.0
2015-Sep-11 Fri ### ### ### ### 471,929 0 ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 668,023 0 80.9 80.9 0.0
2015-Sep-09 Wed ### ### ### ### 2,375,182 0 24.5 24.5 0.0
2015-Sep-08 Tue ### ### 5.85 ### ### ### 0.0
2015-Sep-07 Mon 5.88 ### 5.83 6 ### ### 0.4
2015-Sep-04 Fri ### 5.88 ### 5.86 1,055,158 ### ### ### 0.4
2015-Sep-03 Thu 5.7 5.72 ### ### 1,878,821 5,373,428 ### ### 0.0
2015-Sep-02 Wed 5.59 ### 5.5 ### 76.6 76.6 0.0
2015-Sep-01 Tue 5.76 5.77 ### ### 30.8 30.8 0.0
2015-Aug-31 Mon 5.78 5.85 ### 5.81 ### ### ###
2015-Aug-28 Fri ### 5.85 ### 5.82 ### ### 0.4
2015-Aug-27 Thu ### ### ### ### 632,641 0 ### ### 0.0
2015-Aug-26 Wed 5.44 5.57 5.41 5.56 ### ### 0.4
2015-Aug-25 Tue 5.26 5.555 5.25 5.53 720,728 ### ### ### ###
2015-Aug-24 Mon 5.5 5.58 ### 5.45 1,261,085 3,518,427 51.3 51.3 ###
2015-Aug-21 Fri 5.7 5.72 ### ### 32.9 32.9 0.0
2015-Aug-20 Thu 5.75 5.83 5.74 5.79 529,583 ### ### ### ###
2015-Aug-19 Wed 5.88 5.88 5.77 5.82 ### ### 0.4
2015-Aug-18 Tue ### ### 5.825 5.84 996,242 2,901,554 ### ### 0.4
2015-Aug-17 Mon ### ### 5.83 ### 617,282 1,799,377 76.1 76.1 0.0
2015-Aug-14 Fri ### 6 ### ### ### ### 0.0
2015-Aug-13 Thu ### 6 5.86 ### ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 24.2 24.2 0.0
2015-Aug-11 Tue ### ### ### ### 324,024 0 32.6 32.6 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 86.0 86.0 0.0
2015-Aug-06 Thu 6 ### ### ### 83.3 83.3 0.0
2015-Aug-05 Wed ### ### ### ### 510,158 0 26.3 26.3 0.0
2015-Aug-04 Tue ### ### 6 ### ### ### 0.0
2015-Aug-03 Mon ### ### 6 ### 746,342 2,239,026 ### ### 0.0
2015-Jul-31 Fri ### ### ### ### 892,359 0 77.6 77.6 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed 6 ### ### ### 689,047 0 ### ### 0.0
2015-Jul-28 Tue ### ### 5.86 ### 1,267,540 ### ### ### 0.0
2015-Jul-27 Mon ### 6 ### 6 ### ### 0.4
2015-Jul-24 Fri 5.85 ### 5.85 ### 492,254 1,439,842 86.8 86.8 0.0
2015-Jul-23 Thu 5.89 ### 5.845 ### 2,096,226 6,126,220 ### ### 0.0
2015-Jul-22 Wed 5.85 ### 5.81 ### 1,705,971 4,955,845 82.6 82.6 0.0
2015-Jul-21 Tue 5.75 5.85 5.74 5.84 84.9 84.9 0.4
2015-Jul-20 Mon 5.7 5.74 ### 5.72 1,675,970 ### ### ### 0.4
2015-Jul-17 Fri ### 5.7 5.55 5.7 1,917,647 ### 82.4 82.4 0.4
2015-Jul-16 Thu 5.45 5.56 5.41 5.56 88.7 88.7 0.4
2015-Jul-15 Wed 5.5 5.51 ### 5.4 ### ### 0.4
2015-Jul-14 Tue 5.42 5.55 ### 5.46 73.5 73.5 ###
2015-Jul-13 Mon ### 5.45 ### ### 761,174 ### 32.8 32.8 0.0
2015-Jul-10 Fri 5.41 5.46 ### ### 764,420 ### 27.2 27.2 0.0
2015-Jul-09 Thu 5.47 5.47 ### ### 642,971 1,758,525 ### ### 0.0
2015-Jul-08 Wed 5.5 ### 5.46 5.5 81.6 81.6 0.4
2015-Jul-07 Tue 5.51 ### 5.51 5.58 77.1 77.1 0.4
2015-Jul-06 Mon ### 5.71 5.54 5.54 354,387 1,993,426 ### ### 0.4
2015-Jul-03 Fri 5.71 5.73 ### ### 26.5 26.5 0.0
2015-Jul-02 Thu ### 5.8 ### 5.77 284,454 ### ### ### 0.4
2015-Jul-01 Wed 5.73 5.81 ### ### 802,426 2,331,047 ### ### 0.0
2015-Jun-30 Tue ### 5.82 ### 5.77 761,255 2,215,252 79.2 79.2 0.4
2015-Jun-29 Mon ### 5.77 5.58 ### 616,652 ### 83.4 83.4 0.0
2015-Jun-26 Fri 5.71 5.82 ### 5.81 492,971 1,434,545 86.2 86.2 ###
2015-Jun-25 Thu 5.82 5.86 5.7 5.77 ### ### 0.4
2015-Jun-24 Wed ### ### ### 5.81 2,530,058 0 19.0 19.0 ###
2015-Jun-23 Tue 5.88 ### 5.84 5.87 31.2 31.2 ###
2015-Jun-22 Mon 5.72 5.87 5.71 5.84 332,771 1,926,744 88.4 88.4 0.4
2015-Jun-19 Fri ### 5.7 5.57 5.7 68.0 68.0 0.4
2015-Jun-18 Thu ### ### 5.47 ### 83.2 83.2 0.0
2015-Jun-17 Wed ### ### ### ### 6.9 6.9 0.0
2015-Jun-16 Tue 6 ### ### 6 76.0 76.0 0.4
2015-Jun-15 Mon ### ### ### ### 0 0.0
2015-Jun-12 Fri ### ### 5.87 ### 95,857 281,340 71.1 71.1 0.0
2015-Jun-11 Thu 5.72 ### 5.71 ### 92.1 92.1 0.0
2015-Jun-10 Wed ### 5.71 5.57 5.7 199,584 1,125,653 80.3 80.3 0.4
2015-Jun-09 Tue ### ### ### ### 35.7 35.7 0.0
2015-Jun-05 Fri 5.72 5.76 ### 5.71 235,823 679,170 ### ### 0.4
2015-Jun-04 Thu 5.78 5.81 5.75 5.8 ### ### 0.4
2015-Jun-03 Wed 5.75 5.78 5.71 5.77 ### ### 0.4
2015-Jun-02 Tue 5.82 5.89 5.74 5.77 ### ### 0.4
2015-Jun-01 Mon 5.81 5.84 5.74 5.81 77.1 77.1 ###
2015-May-29 Fri 5.75 5.86 5.75 5.85 ### ### 0.4
2015-May-28 Thu 5.89 5.89 5.71 5.74 12.5 12.5 0.4
2015-May-27 Wed 5.86 ### 5.85 5.89 346,470 1,013,424 ### ### ###
2015-May-26 Tue ### ### 5.85 5.87 188,420 551,128 ### ### ###
2015-May-25 Mon ### ### 5.88 ### 185,658 ### ### ### 0.0
2015-May-22 Fri 5.89 ### 5.83 ### 181,059 527,786 ### ### 0.0
2015-May-21 Thu 5.88 ### 5.84 5.87 ### ### ###
2015-May-20 Wed 5.83 5.88 5.81 5.85 73.3 73.3 0.4
2015-May-19 Tue 5.83 ### 5.8 5.82 232,388 673,925 38.1 38.1 0.4
2015-May-18 Mon ### ### 5.81 5.84 27.8 27.8 0.4
2015-May-15 Fri ### 6.2 5.87 ### 10.7 10.7 0.0
2015-May-14 Thu ### ### ### ### 1,516,845 0 20.6 20.6 0.0
2015-May-13 Wed ### ### ### ### 746,123 0 73.5 73.5 0.0
2015-May-12 Tue ### ### ### ### 88.9 88.9 0.0
2015-May-11 Mon 6 6 ### ### 158,342 475,026 32.7 32.7 0.0
2015-May-08 Fri 5.75 6 5.73 ### 416,588 2,443,288 92.0 92.0 0.0
2015-May-07 Thu 5.76 5.79 5.55 5.7 476,974 2,704,442 ### ### 0.4
2015-May-06 Wed 5.8 5.84 ### 5.79 ### ### ###
2015-May-05 Tue 5.88 ### 5.83 5.89 310,724 ### 76.7 76.7 ###
2015-May-04 Mon 5.85 5.87 5.79 5.85 66.8 66.8 0.4
2015-May-01 Fri 5.88 5.88 5.72 5.82 ### ### 0.4
2015-Apr-30 Thu 5.8 ### 5.74 5.81 2,812,879 ### 70.2 70.2 ###
2015-Apr-29 Wed ### ### ### ### 175,421 0 ### ### 0.0
2015-Apr-28 Tue 6 ### ### 6 183,843 0 76.7 76.7 0.4
2015-Apr-27 Mon ### ### ### 6 77.5 77.5 0.4
2015-Apr-24 Fri 5.83 ### 5.82 ### 190,282 553,720 80.6 80.6 0.0
2015-Apr-23 Thu 5.8 5.8 5.72 5.79 ### ### ###
2015-Apr-22 Wed 5.87 5.88 5.71 5.82 25.0 25.0 0.4
2015-Apr-21 Tue 5.85 5.88 5.83 5.87 75.6 75.6 ###
2015-Apr-20 Mon ### ### 5.74 5.83 329,451 945,524 23.4 23.4 ###
2015-Apr-17 Fri ### ### ### ### 79.7 79.7 0.0
2015-Apr-16 Thu ### ### ### ### 179,551 0 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### 22.5 22.5 0.0
2015-Apr-14 Tue ### ### ### ### 196,558 0 ### ### 0.0
2015-Apr-13 Mon ### ### ### ### 259,241 0 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 167,281 0 19.3 19.3 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### 5.89 ### 269,550 793,824 ### ### 0.0
2015-Apr-07 Tue ### ### ### ### 21.1 21.1 0.0
2015-Apr-02 Thu ### ### ### ### 315,789 0 21.9 21.9 0.0
2015-Apr-01 Wed 5.84 ### 5.84 ### 400,351 1,169,024 93.4 93.4 0.0
2015-Mar-31 Tue 5.87 ### 5.8 5.87 68.4 68.4 ###
2015-Mar-30 Mon ### ### 5.8 5.85 337,471 ### ### ### 0.4
2015-Mar-27 Fri ### 6 ### 6 940,157 2,820,471 ### ### 0.4
2015-Mar-26 Thu ### ### ### ### 493,152 0 25.5 25.5 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue ### ### ### ### ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 661,741 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 28.7 28.7 0.0
2015-Mar-19 Thu ### 6.23 ### ### 1,037,151 3,230,725 25.3 25.3 0.0
2015-Mar-18 Wed 6 ### ### ### ### ### 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### 6 816,781 0 ### ### 0.4
2015-Mar-13 Fri 5.78 ### 5.72 ### 844,758 ### 93.7 93.7 0.0
2015-Mar-12 Thu 5.73 5.73 ### ### ### ### 0.0
2015-Mar-11 Wed 5.4 5.8 ### 5.72 663,225 1,923,352 95.5 95.5 0.4
2015-Mar-10 Tue 5.55 ### 5.46 5.5 ### ### 0.4
2015-Mar-09 Mon 5.4 ### ### 5.54 ### ### 0.4
2015-Mar-06 Fri 5.7 5.7 5.5 5.59 1,138,687 6,376,647 17.0 17.0 ###
2015-Mar-05 Thu 5.82 5.82 ### 5.73 17.4 17.4 ###
2015-Mar-04 Wed ### ### 5.82 5.84 506,870 ### ### ### 0.4
2015-Mar-03 Tue ### ### 5.85 ### 29.6 29.6 0.0
2015-Mar-02 Mon ### 6 5.89 ### 69.4 69.4 0.0
2015-Feb-27 Fri ### 6 5.85 6 442,643 2,622,659 74.7 74.7 0.4
2015-Feb-26 Thu ### ### 5.85 ### 319,428 934,326 32.1 32.1 0.0
2015-Feb-25 Wed 5.85 ### 5.81 ### 411,122 ### ### ### 0.0
2015-Feb-24 Tue 5.87 ### ### 5.87 72.1 72.1 ###
2015-Feb-23 Mon 5.85 ### 5.79 ### 80.3 80.3 0.0
2015-Feb-20 Fri 5.87 ### 5.54 ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 22.1 22.1 0.0
2015-Feb-18 Wed ### ### ### ### 17.4 17.4 0.0
2015-Feb-17 Tue ### 6.2 ### ### 190,023 589,071 74.3 74.3 0.0
2015-Feb-16 Mon 6.25 6.29 ### ### 18.1 18.1 0.0
2015-Feb-13 Fri ### 6.23 ### 6.21 353,152 ### 67.4 67.4 ###
2015-Feb-12 Thu ### 6.2 ### ### 219,146 679,352 ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 172,982 0 30.1 30.1 0.0
2015-Feb-10 Tue ### ### 6 ### 268,183 804,549 83.8 83.8 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### 6.2 ### ### 512,285 1,588,083 20.5 20.5 0.0
2015-Feb-05 Thu ### ### ### ### 455,653 0 67.0 67.0 0.0
2015-Feb-04 Wed ### 6.4 ### ### 8.5 8.5 0.0
2015-Feb-03 Tue ### ### ### ### 251,272 0 ### ### 0.0
2015-Feb-02 Mon 6.21 6.21 ### ### 258,324 ### ### ### 0.0
2015-Jan-30 Fri 6.24 6.24 ### 6.21 153,586 479,188 29.1 29.1 ###
2015-Jan-29 Thu ### ### ### ### 66.9 66.9 0.0
2015-Jan-28 Wed 6.25 6.29 6.2 6.24 ### ### 0.4
2015-Jan-27 Tue ### 6.25 ### 6.24 82.6 82.6 0.4
2015-Jan-23 Fri ### ### ### ### 219,325 0 81.4 81.4 0.0
2015-Jan-22 Thu ### 6.21 ### ### 343,822 ### ### ### 0.0
2015-Jan-21 Wed ### ### ### ### 294,525 0 ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 250,424 0 76.7 76.7 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri 6 ### ### ### ### ### 0.0
2015-Jan-15 Thu ### ### ### ### ### ### 0.0
2015-Jan-14 Wed ### 6.24 ### ### 404,052 1,260,642 ### ### 0.0
2015-Jan-13 Tue 6.2 6.24 ### 6.2 ### ### 0.4
2015-Jan-12 Mon 6.25 6.25 6.2 6.21 25.5 25.5 ###
2015-Jan-09 Fri 6.26 ### 6.2 6.26 600,376 ### 66.0 66.0 0.4
2015-Jan-08 Thu 6.2 6.27 ### 6.23 78.5 78.5 0.4
2015-Jan-07 Wed 6.23 6.23 ### ### 674,250 2,100,288 ### ### 0.0
2015-Jan-06 Tue ### ### 6.2 6.25 ### ### ###
2015-Jan-05 Mon 6.5 6.5 6.26 ### 442,025 ### 11.8 11.8 0.0
2015-Jan-02 Fri 6.4 6.4 6.26 ### ### ### 0.0
2014-Dec-31 Wed ### 6.41 6.26 6.4 70.3 70.3 0.5
2014-Dec-30 Tue 6.53 6.55 ### ### 224,826 ### ### ### 0.0
2014-Dec-29 Mon 6.4 6.59 ### 6.48 588,628 1,939,529 72.5 72.5 0.5
2014-Dec-24 Wed ### 6.45 ### ### 597,842 1,928,040 ### ### 0.0
2014-Dec-23 Tue 6.23 ### 6.23 ### 1,011,882 ### 88.9 88.9 0.0
2014-Dec-22 Mon ### 6.29 ### 6.26 91.1 91.1 0.4
2014-Dec-19 Fri ### ### 5.81 ### ### ### 0.0
2014-Dec-18 Thu 5.88 ### 5.82 ### 2,955,980 ### 88.8 88.8 0.0
2014-Dec-17 Wed ### 5.78 ### 5.71 38,973 ### 68.3 68.3 0.4
2014-Dec-16 Tue 5.8 5.8 ### 5.74 230,288 ### ### ### 0.4
2014-Dec-15 Mon 5.79 5.79 ### 5.75 28.5 28.5 ###
2014-Dec-12 Fri 5.85 ### 5.76 5.84 31.3 31.3 0.4
2014-Dec-11 Thu 5.73 5.85 5.73 5.83 202,642 ### ### ### ###
2014-Dec-10 Wed ### ### 5.7 5.85 388,752 1,107,943 ### ### 0.4
2014-Dec-09 Tue ### ### ### ### 232,249 0 ### ### 0.0
2014-Dec-08 Mon ### ### ### ### 202,077 0 ### ### 0.0
2014-Dec-05 Fri 5.85 6 5.85 ### ### ### 0.0
2014-Dec-04 Thu 5.72 ### 5.72 5.85 ### ### 0.4
2014-Dec-03 Wed ### 5.76 5.51 5.7 365,224 ### ### ### 0.4
2014-Dec-02 Tue ### 5.74 5.55 ### ### ### 0.0
2014-Dec-01 Mon 5.85 ### ### 5.79 314,557 0 ### ### ###
2014-Nov-28 Fri ### ### 5.82 ### 319,970 ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed ### ### ### ### 299,628 0 25.8 25.8 0.0
2014-Nov-25 Tue 6.29 6.29 ### ### 13.6 13.6 0.0
2014-Nov-24 Mon ### 6.28 ### 6.2 536,856 1,685,727 85.6 85.6 0.4
2014-Nov-21 Fri ### ### ### ### 491,957 0 29.2 29.2 0.0
2014-Nov-20 Thu 6 ### ### ### ### ### 0.0
2014-Nov-19 Wed ### ### 5.89 ### 464,045 ### 85.2 85.2 0.0
2014-Nov-18 Tue ### ### 5.86 5.88 ### ### 0.4
2014-Nov-17 Mon 5.8 5.86 5.78 5.86 138,384 ### ### ### 0.4
2014-Nov-14 Fri 5.7 5.81 5.7 5.8 97,085 558,724 86.8 86.8 0.4
2014-Nov-13 Thu ### 5.8 ### 5.74 257,326 746,245 82.3 82.3 0.4
2014-Nov-12 Wed 5.77 5.83 ### 5.72 31.8 31.8 0.4
2014-Nov-11 Tue ### 5.775 ### 5.77 88.0 88.0 0.4
2014-Nov-10 Mon ### 5.75 ### 5.7 ### ### 0.4
2014-Nov-07 Fri ### 5.79 5.25 5.74 ### ### 0.4
2014-Nov-06 Thu 5.88 5.88 5.45 5.45 327,958 1,857,882 ### ### ###
2014-Nov-05 Wed ### ### 5.82 5.82 280,541 816,374 23.3 23.3 0.4
2014-Nov-04 Tue ### ### 5.87 5.89 339,057 ### 27.9 27.9 ###
2014-Nov-03 Mon ### ### 5.85 ### 76.8 76.8 0.0
2014-Oct-31 Fri 5.81 ### 5.78 5.88 80.3 80.3 0.4
2014-Oct-30 Thu 5.8 5.89 5.73 5.82 594,525 ### 78.2 78.2 0.4
2014-Oct-29 Wed ### ### ### 5.75 2,922,745 0 ### ### ###
2014-Oct-28 Tue 5.51 6 5.51 ### 1,516,755 8,728,925 ### ### 0.0
2014-Oct-27 Mon ### 5.46 5.24 5.44 89.7 89.7 0.4
2014-Oct-24 Fri ### 5.41 5.23 ### 130,257 ### 16.9 16.9 0.0
2014-Oct-23 Thu 5.43 5.44 ### ### ### ### 0.0
2014-Oct-22 Wed 5.4 5.45 ### 5.43 73.2 73.2 0.4
2014-Oct-21 Tue 5.28 ### 5.26 ### 109,677 288,450 83.5 83.5 0.0
2014-Oct-20 Mon 5.29 ### 5.28 ### 66,749 ### 75.3 75.3 0.0
2014-Oct-17 Fri ### ### 5.23 5.27 ### ### ###
2014-Oct-16 Thu 5.26 ### ### ### 276,657 0 ### ### 0.0
2014-Oct-15 Wed 5.29 ### 5.25 5.26 67,941 178,345 26.7 26.7 0.4
2014-Oct-14 Tue ### ### ### 5.25 ### ### 0.4
2014-Oct-13 Mon 5.2 5.24 ### 5.2 309,178 810,046 72.9 72.9 ###
2014-Oct-10 Fri ### ### 5.24 5.28 581,971 ### ### ### 0.4
2014-Oct-09 Thu 5.5 5.54 5.41 5.41 ### ### ###
2014-Oct-08 Wed 5.5 5.5 5.4 5.44 ### ### 0.4
2014-Oct-07 Tue 5.52 5.57 5.4 5.54 ### ### 0.4
2014-Oct-06 Mon 5.55 5.58 5.47 5.52 199,247 ### 29.8 29.8 0.4
2014-Oct-03 Fri 5.44 5.5 ### 5.45 196,882 541,425 ### ### ###
2014-Oct-02 Thu 5.52 5.52 5.4 5.4 191,275 ### 15.6 15.6 0.4
2014-Oct-01 Wed 5.5 5.55 5.41 5.47 22.6 22.6 ###
2014-Sep-30 Tue 5.4 5.58 ### 5.56 ### ### 0.4
2014-Sep-29 Mon ### 5.48 ### ### ### ### 0.0
2014-Sep-26 Fri 5.4 5.44 ### 5.4 ### ### 0.4
2014-Sep-25 Thu 5.4 5.5 5.4 5.5 276,575 ### 87.0 87.0 0.4
2014-Sep-24 Wed 5.49 5.49 5.4 5.4 186,975 1,018,078 ### ### 0.4
2014-Sep-23 Tue 5.42 5.49 5.4 5.49 149,750 815,388 ### ### 0.4
2014-Sep-22 Mon 5.43 5.48 5.41 5.45 140,226 ### ### ### ###
2014-Sep-19 Fri 5.49 5.57 5.44 5.44 1,624,673 8,943,824 ### ### 0.4
2014-Sep-18 Thu 5.49 5.52 5.45 5.48 ### ### ###
2014-Sep-17 Wed 5.42 5.5 5.4 5.47 478,289 2,606,675 ### ### ###
2014-Sep-16 Tue 5.45 5.45 ### ### 567,972 1,547,723 25.3 25.3 0.0
2014-Sep-15 Mon ### 5.45 ### 5.45 ### ### ###
2014-Sep-12 Fri ### 5.47 ### ### 759,127 ### ### ### 0.0
2014-Sep-11 Thu 5.42 5.42 ### ### 18.8 18.8 0.0
2014-Sep-10 Wed 5.4 5.47 ### 5.45 ### ### ###
2014-Sep-09 Tue 5.46 5.5 5.42 5.42 23.2 23.2 0.4
2014-Sep-08 Mon 5.54 5.54 5.4 5.46 94,356 516,127 ### ### ###
2014-Sep-05 Fri 5.43 5.48 ### 5.43 78.0 78.0 0.4
2014-Sep-04 Thu 5.52 ### ### 5.43 678,922 0 20.0 20.0 0.4
2014-Sep-03 Wed 5.5 5.54 5.46 5.5 328,945 ### ### ### 0.4
2014-Sep-02 Tue 5.5 5.53 5.46 5.46 269,276 1,479,671 ### ### ###
2014-Sep-01 Mon 5.4 5.51 ### 5.49 258,885 713,228 ### ### 0.4
2014-Aug-29 Fri 5.22 ### ### ### 326,152 0 88.9 88.9 0.0
2014-Aug-28 Thu ### 5.54 5.24 5.24 308,129 ### ### ### 0.4
2014-Aug-27 Wed 5.25 ### ### ### ### ### 0.0
2014-Aug-26 Tue ### ### 5.21 5.26 ### ### 0.4
2014-Aug-25 Mon 5.21 ### ### ### ### ### 0.0
2014-Aug-22 Fri 5.29 ### ### 5.21 ### ### 0.4
2014-Aug-21 Thu ### ### ### ### ### ### 0.0
2014-Aug-20 Wed 5.44 5.45 ### ### ### ### 0.0
2014-Aug-19 Tue 5.4 5.4 ### 5.4 67.3 67.3 0.4
2014-Aug-18 Mon ### 5.41 ### ### 251,745 680,970 ### ### 0.0
2014-Aug-15 Fri 5.25 ### 5.23 ### 77.9 77.9 0.0
2014-Aug-14 Thu ### 5.25 ### 5.25 40,828 107,173 ### ### 0.4
2014-Aug-13 Wed ### 5.29 ### ### 94,376 249,624 24.3 24.3 0.0
2014-Aug-12 Tue 5 ### ### ### 90.1 90.1 0.0
2014-Aug-11 Mon ### ### ### ### 147,558 0 ### ### 0.0
2014-Aug-08 Fri ### ### ### ### 116,484 0 ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 62,342 0 29.2 29.2 0.0
2014-Aug-06 Wed 5 ### 4.86 ### ### ### 0.0
2014-Aug-05 Tue 5 ### 5 5 79.1 79.1 0.4
2014-Aug-04 Mon ### ### 5 ### 55,547 ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 204,885 0 28.7 28.7 0.0
2014-Jul-31 Thu ### 5.25 ### ### ### ### 0.0
2014-Jul-30 Wed 5.25 ### ### ### ### ### 0.0
2014-Jul-29 Tue 5.23 ### ### 5.25 188,352 0 ### ### 0.4
2014-Jul-28 Mon ### 5.23 ### 5.23 ### ### ###
2014-Jul-25 Fri ### ### ### ### 56,779 0 ### ### 0.0
2014-Jul-24 Thu ### ### ### ### 141,780 0 25.2 25.2 0.0
2014-Jul-23 Wed ### ### ### ### 66.1 66.1 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### 4.86 ### 389,445 946,351 ### ### 0.0
2014-Jul-18 Fri ### ### ### ### 110,779 0 14.6 14.6 0.0
2014-Jul-17 Thu ### 5.23 ### ### 86.7 86.7 0.0
2014-Jul-16 Wed ### ### ### ### 222,672 0 ### ### 0.0
2014-Jul-15 Tue ### ### ### ### 284,222 0 ### ### 0.0
2014-Jul-14 Mon 5.2 5.24 ### ### 842,141 ### 24.5 24.5 0.0
2014-Jul-11 Fri 5.5 5.56 5.47 5.5 171,829 ### ### ### 0.4
2014-Jul-10 Thu 5.45 5.55 5.41 5.45 ### ### ###
2014-Jul-09 Wed 5.46 5.58 5.4 5.58 88.1 88.1 0.4
2014-Jul-08 Tue ### 5.48 5.29 5.48 ### ### ###
2014-Jul-07 Mon 5.47 5.5 5.21 ### 12.0 12.0 0.0
2014-Jul-04 Fri 5.55 5.56 ### 5.42 12.9 12.9 0.4
2014-Jul-03 Thu 5.22 5.8 5.22 5.5 ### ### 0.4
2014-Jul-02 Wed ### 5.2 ### ### 93.4 93.4 0.0
2014-Jul-01 Tue 4.76 4.76 4.76 4.76 0 ###
2014-Jun-30 Mon 4.76 4.76 4.76 4.76 0 ###
2014-Jun-27 Fri 4.72 ### 4.7 4.76 80.7 80.7 ###
2014-Jun-26 Thu ### 4.72 4.53 4.7 72.2 72.2 0.3
2014-Jun-25 Wed ### ### 4.52 4.56 259,124 585,620 22.2 22.2 0.3
2014-Jun-24 Tue ### ### ### ### 27.3 27.3 0.0
2014-Jun-23 Mon 4.54 ### 4.52 4.59 ### ### 0.3
2014-Jun-20 Fri 4.4 4.5 ### 4.5 136,052 ### 84.9 84.9 ###
2014-Jun-19 Thu ### 4.43 ### 4.42 121,147 268,340 ### ### 0.3
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 107,545 0 70.8 70.8 0.0
2014-Jun-16 Mon 4.4 4.43 ### ### 20.2 20.2 0.0
2014-Jun-13 Fri 4.4 4.4 ### 4.4 72.5 72.5 0.3
2014-Jun-12 Thu ### 4.4 ### 4.4 120,649 265,427 ### ### 0.3
2014-Jun-11 Wed ### 4.4 ### ### 197,972 ### ### ### 0.0
2014-Jun-10 Tue ### ### 4.26 ### 21.5 21.5 0.0
2014-Jun-06 Fri ### 4.4 ### ### ### ### 0.0
2014-Jun-05 Thu ### ### 4.22 4.26 ### ### 0.3
2014-Jun-04 Wed 4.22 4.26 4.22 4.24 ### ### 0.3
2014-Jun-03 Tue 4.28 4.28 ### 4.21 22.9 22.9 ###
2014-Jun-02 Mon ### ### ### ### 171,426 0 81.0 81.0 0.0
2014-May-30 Fri 4.48 4.48 ### ### 11.1 11.1 0.0
2014-May-29 Thu ### 4.44 ### 4.4 ### ### 0.3
2014-May-28 Wed ### 4.2 ### 4.2 196,922 ### ### ### ###
2014-May-27 Tue 4.27 4.27 ### ### 788,842 1,684,177 ### ### 0.0
2014-May-26 Mon ### ### 4.24 4.27 ### ### ###
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### 4.25 4.28 ### ### 0.3
2014-May-21 Wed ### ### ### 4.28 ### ### 0.3
2014-May-20 Tue 4.21 4.28 ### ### 407,346 871,720 24.9 24.9 0.0
2014-May-19 Mon 4.2 ### ### 4.21 374,752 0 ### ### ###
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu 4.45 4.45 ### ### 151,381 336,822 ### ### 0.0
2014-May-14 Wed 4.47 4.5 ### 4.4 15.2 15.2 0.3
2014-May-13 Tue 4.5 4.54 4.46 4.48 ### ### ###
2014-May-12 Mon 4.54 4.54 4.46 4.48 23.8 23.8 ###
2014-May-09 Fri 4.5 4.5 4.44 4.5 ### ### ###
2014-May-08 Thu 4.56 4.57 4.51 4.52 75,320 341,952 ### ### 0.3
2014-May-07 Wed 4.55 4.56 4.52 4.56 75.3 75.3 0.3
2014-May-06 Tue 4.59 4.59 4.52 4.54 137,747 ### ### ### 0.3
2014-May-05 Mon 4.5 4.59 4.5 4.58 86.7 86.7 0.3
2014-May-02 Fri ### ### 4.5 4.55 18.2 18.2 0.3
2014-May-01 Thu 4.51 ### 4.47 4.58 ### ### 0.3
2014-Apr-30 Wed 4.55 4.55 4.4 4.5 96,577 432,182 21.9 21.9 ###
2014-Apr-29 Tue 4.55 4.58 ### 4.45 156,571 358,547 ### ### 0.3
2014-Apr-28 Mon 4.47 4.54 4.46 4.54 137,441 618,484 ### ### 0.3
2014-Apr-24 Thu 4.53 4.53 4.45 4.49 ### ### ###
2014-Apr-23 Wed 4.53 4.53 4.43 4.51 104,756 ### ### ### 0.3
2014-Apr-22 Tue ### 4.52 ### 4.51 ### ### 0.3
2014-Apr-17 Thu ### ### 4.29 ### ### ### 0.0
2014-Apr-16 Wed 4.27 ### 4.26 ### 249,882 532,248 82.8 82.8 0.0
2014-Apr-15 Tue 4.27 ### 4.27 ### ### ### 0.0
2014-Apr-14 Mon ### ### ### 4.27 936,384 0 ### ### ###
2014-Apr-11 Fri 4.57 ### 4.44 4.46 ### ### 0.3
2014-Apr-10 Thu ### ### 4.59 ### 70,620 162,072 ### ### 0.0
2014-Apr-09 Wed ### ### ### ### 269,178 0 ### ### 0.0
2014-Apr-08 Tue 4.7 4.75 4.51 4.58 ### ### 0.3
2014-Apr-07 Mon 4.7 4.8 ### 4.77 ### ### ###
2014-Apr-04 Fri 4.72 4.84 4.72 4.74 ### ### 0.3
2014-Apr-03 Thu 4.8 4.8 ### 4.75 159,456 ### ### ### ###
2014-Apr-02 Wed 4.71 4.8 ### 4.75 181,277 ### 81.5 81.5 ###
2014-Apr-01 Tue ### 4.73 ### 4.7 471,670 ### ### ### 0.3
2014-Mar-31 Mon 4.58 ### 4.58 ### ### ### 0.0
2014-Mar-28 Fri 4.77 4.77 4.52 ### ### ### 0.0
2014-Mar-27 Thu 4.79 4.79 ### 4.72 267,584 ### ### ### 0.3
2014-Mar-26 Wed 4.81 4.81 4.75 4.75 23.6 23.6 ###
2014-Mar-25 Tue 4.77 4.82 4.72 4.82 81.9 81.9 0.3
2014-Mar-24 Mon 4.85 4.88 4.74 4.79 440,785 2,120,175 ### ### 0.3
2014-Mar-21 Fri ### 5 4.57 5 2,385,584 ### 96.6 96.6 0.4
2014-Mar-20 Thu 4.55 ### 4.46 ### 303,075 675,857 86.3 86.3 0.0
2014-Mar-19 Wed ### ### 4.57 4.59 355,583 ### ### ### 0.3


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-09 11:23:42 thru 2025-07-09 11:23:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000