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

Currently Mon 25-Jul-07 06:06:32 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 4...

     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 .. Friday 4th 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
2014-Mar-18 Tue ### ### 4.56 ### 33.0 33.0 0.0
2014-Mar-17 Mon 4.59 4.7 4.57 ### 87.3 87.3 0.0
2014-Mar-14 Fri 4.5 ### 4.41 4.58 707,989 ### 89.1 89.1 0.3
2014-Mar-13 Thu ### ### 4.28 4.59 ### ### 0.3
2014-Mar-12 Wed 4.57 4.57 4.57 4.57 0 ###
2014-Mar-11 Tue 4.54 ### 4.44 4.57 81.6 81.6 ###
2014-Mar-10 Mon 4.45 ### 4.44 ### 725,874 1,611,440 91.8 91.8 0.0
2014-Mar-07 Fri ### ### ### 4.42 ### ### 0.3
2014-Mar-06 Thu 4.2 ### ### ### 88.6 88.6 0.0
2014-Mar-05 Wed ### ### ### 4.2 1,104,787 0 ### ### ###
2014-Mar-04 Tue 3.89 ### 3.84 ### 810,249 1,555,678 ### ### 0.0
2014-Mar-03 Mon 3.85 ### 3.79 ### 1,200,652 ### ### ### 0.0
2014-Feb-28 Fri 3.82 3.87 ### 3.83 905,379 ### ### ### ###
2014-Feb-27 Thu 3.48 3.79 3.48 3.79 ### ### ###
2014-Feb-26 Wed 3.46 3.47 3.41 3.47 ### ### 0.2
2014-Feb-25 Tue 3.45 3.48 3.44 3.46 78.1 78.1 0.2
2014-Feb-24 Mon 3.5 3.52 3.41 3.46 161,775 560,550 21.4 21.4 0.2
2014-Feb-21 Fri 3.49 3.51 3.43 3.5 109,484 ### ### ### 0.3
2014-Feb-20 Thu 3.5 3.5 3.42 3.49 130,675 ### ### ### ###
2014-Feb-19 Wed 3.42 3.49 ### 3.49 159,286 277,954 ### ### ###
2014-Feb-18 Tue ### 3.42 ### 3.42 84.3 84.3 0.2
2014-Feb-17 Mon 3.29 3.43 3.27 ### 232,358 ### 89.5 89.5 0.0
2014-Feb-14 Fri 3.26 3.29 3.24 3.29 ### ### ###
2014-Feb-13 Thu 3.27 3.27 3.21 3.25 137,824 446,549 25.0 25.0 0.2
2014-Feb-12 Wed ### 3.27 ### 3.27 ### ### ###
2014-Feb-11 Tue ### 3.2 ### ### 481,383 ### ### ### 0.0
2014-Feb-10 Mon ### 3.2 ### 3.2 109,527 175,243 82.3 82.3 0.2
2014-Feb-07 Fri ### 3.2 ### ### ### ### 0.0
2014-Feb-06 Thu ### ### ### ### 73,558 0 ### ### 0.0
2014-Feb-05 Wed ### ### ### ### ### ### 0.0
2014-Feb-04 Tue 3.2 3.2 ### ### 87,780 140,448 30.6 30.6 0.0
2014-Feb-03 Mon 3.2 3.25 ### 3.2 91,457 ### ### ### 0.2
2014-Jan-31 Fri 3.21 3.23 ### 3.2 99,544 ### ### ### 0.2
2014-Jan-30 Thu 3.2 3.23 ### 3.2 171,026 ### 72.2 72.2 0.2
2014-Jan-29 Wed 3.22 3.27 ### 3.2 72,442 118,442 24.7 24.7 0.2
2014-Jan-28 Tue ### 3.2 ### 3.2 78.1 78.1 0.2
2014-Jan-24 Fri ### 3.25 ### 3.21 372,746 ### ### ### ###
2014-Jan-23 Thu 3.26 ### ### ### ### ### 0.0
2014-Jan-22 Wed ### ### 3.24 3.25 1,430,745 ### ### ### 0.2
2014-Jan-21 Tue ### ### 3.28 ### 253,775 ### 87.4 87.4 0.0
2014-Jan-20 Mon ### ### 3.29 ### 23.1 23.1 0.0
2014-Jan-17 Fri ### ### ### ### 28.8 28.8 0.0
2014-Jan-16 Thu 3.28 ### 3.27 ### 236,023 ### 80.9 80.9 0.0
2014-Jan-15 Wed 3.46 3.48 3.29 ### 6.0 6.0 0.0
2014-Jan-14 Tue 3.45 3.48 ### 3.45 78.9 78.9 ###
2014-Jan-13 Mon 3.46 3.5 ### 3.47 75.3 75.3 0.2
2014-Jan-10 Fri 3.57 3.57 3.42 3.46 ### ### 0.2
2014-Jan-09 Thu ### ### 3.55 3.57 20.2 20.2 0.3
2014-Jan-08 Wed ### ### 3.56 ### ### ### 0.0
2014-Jan-07 Tue ### ### 3.55 3.56 ### ### 0.3
2014-Jan-06 Mon ### 3.72 ### ### 81.4 81.4 0.0
2014-Jan-03 Fri 3.7 3.73 3.54 3.56 ### ### 0.3
2014-Jan-02 Thu 3.57 3.72 3.55 3.7 377,521 1,372,288 89.4 89.4 0.3
2013-Dec-31 Tue ### 3.5 ### 3.5 110,526 193,420 95.9 95.9 0.3
2013-Dec-30 Mon 3.27 ### 3.27 ### 95,021 155,359 ### ### 0.0
2013-Dec-27 Fri 3.28 3.28 3.25 3.26 ### ### 0.2
2013-Dec-24 Tue 3.29 ### 3.26 3.26 33,585 54,743 ### ### 0.2
2013-Dec-23 Mon 3.25 3.27 3.23 3.27 72.7 72.7 ###
2013-Dec-20 Fri ### ### 3.23 ### 301,951 487,650 63.4 63.4 0.0
2013-Dec-19 Thu ### ### 3.27 3.29 124,643 ### ### ### ###
2013-Dec-18 Wed ### ### 3.24 ### 23.1 23.1 0.0
2013-Dec-17 Tue ### 3.4 3.26 3.4 258,523 860,881 ### ### 0.2
2013-Dec-16 Mon 3.25 ### 3.21 ### 104,255 167,329 83.0 83.0 0.0
2013-Dec-13 Fri ### ### 3.24 ### 555,427 ### 61.7 61.7 0.0
2013-Dec-12 Thu 3.29 ### ### ### ### ### 0.0
2013-Dec-11 Wed 3.27 ### 3.22 3.29 99,755 ### 77.4 77.4 ###
2013-Dec-10 Tue ### ### 3.2 ### 256,145 ### 76.0 76.0 0.0
2013-Dec-09 Mon 3.43 3.44 3.25 ### ### ### 0.0
2013-Dec-06 Fri 3.52 3.53 ### 3.45 14.9 14.9 ###
2013-Dec-05 Thu 3.52 3.54 3.52 3.53 224,949 ### 79.3 79.3 0.3
2013-Dec-04 Wed 3.55 3.56 3.53 3.54 ### ### 0.3
2013-Dec-03 Tue 3.5 3.57 3.48 3.55 ### ### ###
2013-Dec-02 Mon 3.46 3.59 3.4 3.46 407,250 ### 81.7 81.7 0.2
2013-Nov-29 Fri ### 3.45 ### 3.45 83.0 83.0 ###
2013-Nov-28 Thu 3.45 3.46 3.4 3.44 36.3 36.3 0.2
2013-Nov-27 Wed 3.45 3.47 3.4 3.43 ### ### 0.2
2013-Nov-26 Tue ### 3.42 ### 3.4 469,020 802,024 89.5 89.5 0.2
2013-Nov-25 Mon 3.42 3.43 3.27 ### ### ### 0.0
2013-Nov-22 Fri ### 3.43 ### 3.4 443,585 760,748 77.2 77.2 0.2
2013-Nov-21 Thu 3.28 ### 3.28 ### ### ### 0.0
2013-Nov-20 Wed ### ### 3.25 3.29 ### ### ###
2013-Nov-19 Tue ### ### 3.26 ### 240,270 391,640 30.6 30.6 0.0
2013-Nov-18 Mon 3.28 ### 3.28 ### ### ### 0.0
2013-Nov-15 Fri 3.2 3.27 ### 3.27 82.4 82.4 ###
2013-Nov-14 Thu ### 3.24 ### ### 67.3 67.3 0.0
2013-Nov-13 Wed 3 ### ### ### 449,152 0 93.2 93.2 0.0
2013-Nov-12 Tue ### 3 2.89 3 1,171,927 3,451,325 91.9 91.9 0.2
2013-Nov-11 Mon ### ### 2.86 ### 103,147 ### ### ### 0.0
2013-Nov-08 Fri ### ### 2.8 2.83 232,287 ### ### ### 0.2
2013-Nov-07 Thu ### ### 2.88 2.89 697,024 ### ### ### ###
2013-Nov-06 Wed 2.89 ### 2.875 2.89 72.4 72.4 ###
2013-Nov-05 Tue 2.87 ### 2.82 2.85 21.8 21.8 ###
2013-Nov-04 Mon 2.7 2.82 2.7 2.82 363,654 1,003,685 ### ### ###
2013-Nov-01 Fri ### ### ### ### 82.7 82.7 0.0
2013-Oct-31 Thu ### ### ### ### 14.4 14.4 0.0
2013-Oct-30 Wed 2.71 2.74 ### ### 45,157 ### 20.9 20.9 0.0
2013-Oct-29 Tue 2.71 2.74 2.71 2.71 34,984 ### 75.1 75.1 ###
2013-Oct-28 Mon 2.74 2.75 2.7 2.7 97,981 ### ### ### 0.2
2013-Oct-25 Fri 2.78 2.8 2.71 2.73 ### ### ###
2013-Oct-24 Thu 2.74 2.81 2.74 2.75 ### ### ###
2013-Oct-23 Wed 2.7 2.74 ### 2.73 ### ### ###
2013-Oct-22 Tue ### 2.71 ### 2.7 ### ### 0.2
2013-Oct-21 Mon ### ### ### ### 334,049 0 ### ### 0.0
2013-Oct-18 Fri ### ### 2.57 2.59 25.8 25.8 0.2
2013-Oct-17 Thu 2.56 ### 2.52 2.52 91,352 ### 17.9 17.9 ###
2013-Oct-16 Wed ### ### 2.56 2.56 78,753 ### ### ### 0.2
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon ### ### ### ### 22,528 0 ### ### 0.0
2013-Oct-11 Fri 2.57 ### 2.57 2.58 67.6 67.6 0.2
2013-Oct-10 Thu 2.45 2.56 2.44 2.54 91.9 91.9 ###
2013-Oct-09 Wed 2.52 2.53 2.45 2.45 12.1 12.1 0.2
2013-Oct-08 Tue 2.57 2.57 2.51 2.55 ### ### 0.2
2013-Oct-07 Mon ### ### 2.58 2.59 38.6 38.6 0.2
2013-Oct-04 Fri ### ### 2.57 2.59 ### ### 0.2
2013-Oct-03 Thu ### ### ### ### 76.3 76.3 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### 2.74 ### 2.7 ### ### 0.2
2013-Sep-30 Mon 2.7 2.7 ### ### ### ### 0.0
2013-Sep-27 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2013-Sep-26 Thu ### 2.72 ### ### 68.5 68.5 0.0
2013-Sep-25 Wed ### ### ### ### 63.8 63.8 0.0
2013-Sep-24 Tue ### ### ### ### 87.7 87.7 0.0
2013-Sep-23 Mon ### 2.7 ### ### 18.3 18.3 0.0
2013-Sep-20 Fri ### 2.75 ### 2.7 ### ### 0.2
2013-Sep-19 Thu ### 2.7 ### ### 536,741 ### 26.7 26.7 0.0
2013-Sep-18 Wed 2.52 ### 2.52 ### 849,025 1,069,771 ### ### 0.0
2013-Sep-17 Tue 2.5 2.53 2.48 2.49 ### ### 0.2
2013-Sep-16 Mon 2.5 2.55 2.47 2.48 159,583 400,553 ### ### 0.2
2013-Sep-13 Fri 2.43 2.52 2.43 2.45 432,188 ### ### ### 0.2
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed 2.44 2.44 ### ### 43,941 ### 15.3 15.3 0.0
2013-Sep-10 Tue 2.42 2.44 ### 2.44 ### ### 0.2
2013-Sep-09 Mon 2.4 2.44 ### ### ### ### 0.0
2013-Sep-06 Fri 2.44 2.44 ### 2.4 88,144 ### ### ### ###
2013-Sep-05 Thu 2.43 2.43 ### 2.42 ### ### 0.2
2013-Sep-04 Wed 2.45 2.47 2.4 2.42 116,381 283,387 20.8 20.8 0.2
2013-Sep-03 Tue 2.28 2.46 2.28 2.46 439,780 1,042,278 95.4 95.4 0.2
2013-Sep-02 Mon 2.22 2.26 2.2 2.26 406,847 ### 80.1 80.1 ###
2013-Aug-30 Fri 2.2 2.24 ### 2.24 ### ### ###
2013-Aug-29 Thu ### 2.2 ### 2.2 ### ### 0.2
2013-Aug-28 Wed 2.2 2.2 ### ### 81,281 ### ### ### 0.0
2013-Aug-27 Tue 2.25 2.25 2.21 2.21 21.2 21.2 0.2
2013-Aug-26 Mon 2.25 2.26 2.23 2.25 52,353 ### 74.3 74.3 ###
2013-Aug-23 Fri 2.26 2.27 2.23 2.26 63.9 63.9 ###
2013-Aug-22 Thu 2.28 2.28 2.25 2.28 ### ### 0.2
2013-Aug-21 Wed 2.25 2.29 2.25 2.28 75,622 ### ### ### 0.2
2013-Aug-20 Tue 2.22 2.25 2.22 2.25 85.1 85.1 ###
2013-Aug-19 Mon 2.2 2.23 ### 2.22 61,548 68,626 ### ### 0.2
2013-Aug-16 Fri ### 2.2 ### ### ### ### 0.0
2013-Aug-15 Thu 2.2 2.21 ### 2.21 ### ### 0.2
2013-Aug-14 Wed ### 2.21 ### 2.21 67,521 ### ### ### 0.2
2013-Aug-13 Tue ### ### ### ### ### ### 0.0
2013-Aug-12 Mon ### ### ### ### ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 29.4 29.4 0.0
2013-Aug-08 Thu ### ### ### ### 13,743 0 ### ### 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### 78,926 0 ### ### 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu ### 2.2 ### ### ### ### 0.0
2013-Jul-31 Wed ### 2.21 ### ### 200,126 ### ### ### 0.0
2013-Jul-30 Tue ### ### ### ### 44,642 0 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 28,225 0 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### ### ### 0.0
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 50,171 0 18.9 18.9 0.0
2013-Jul-22 Mon ### ### ### ### 28,446 0 73.8 73.8 0.0
2013-Jul-19 Fri ### ### ### ### 66,886 0 ### ### 0.0
2013-Jul-18 Thu ### ### ### ### 20.2 20.2 0.0
2013-Jul-17 Wed ### ### ### ### ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 1,121,482 0 ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 48,187 0 72.9 72.9 0.0
2013-Jul-12 Fri ### ### ### ### 80.4 80.4 0.0
2013-Jul-11 Thu ### ### ### ### 112,545 0 ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 96,478 0 75.2 75.2 0.0
2013-Jul-09 Tue ### ### ### ### ### ### 0.0
2013-Jul-08 Mon ### ### ### ### 137,226 0 ### ### 0.0
2013-Jul-05 Fri ### ### ### ### 71.4 71.4 0.0
2013-Jul-04 Thu ### ### ### ### 21,822 0 ### ### 0.0
2013-Jul-03 Wed ### ### ### ### 61,284 0 ### ### 0.0
2013-Jul-02 Tue ### ### ### ### 42,959 0 16.8 16.8 0.0
2013-Jul-01 Mon ### ### ### ### 34,020 0 14.6 14.6 0.0
2013-Jun-28 Fri ### ### ### ### ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 108,580 0 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### 48,175 0 ### ### 0.0
2013-Jun-25 Tue ### ### 2 ### 121,741 121,741 91.5 91.5 0.0
2013-Jun-24 Mon ### ### ### ### 30.8 30.8 0.0
2013-Jun-21 Fri ### ### ### ### 68.2 68.2 0.0
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed 2.22 2.22 ### ### 77,142 85,627 14.5 14.5 0.0
2013-Jun-18 Tue 2.22 2.23 2.2 2.22 ### ### 0.2
2013-Jun-17 Mon ### 2.23 ### 2.22 ### ### 0.2
2013-Jun-14 Fri ### ### ### ### 316,357 0 ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 84,023 0 ### ### 0.0
2013-Jun-12 Wed ### ### ### ### 80.4 80.4 0.0
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 155,356 0 82.9 82.9 0.0
2013-Jun-06 Thu ### ### ### ### 201,957 0 ### ### 0.0
2013-Jun-05 Wed ### ### ### ### 71,751 0 26.7 26.7 0.0
2013-Jun-04 Tue ### ### ### ### 75.4 75.4 0.0
2013-Jun-03 Mon ### ### ### ### 11.0 11.0 0.0
2013-May-31 Fri ### ### ### ### ### ### 0.0
2013-May-30 Thu ### ### ### ### 75.6 75.6 0.0
2013-May-29 Wed 2.22 2.22 ### ### ### ### 0.0
2013-May-28 Tue ### 2.25 ### ### 90.4 90.4 0.0
2013-May-27 Mon ### ### ### ### 292,751 0 ### ### 0.0
2013-May-24 Fri 2.26 ### ### ### 12.5 12.5 0.0
2013-May-23 Thu 2.45 2.45 2.21 2.22 3.4 3.4 0.2
2013-May-22 Wed 2.44 2.45 2.42 2.43 ### ### ###
2013-May-21 Tue 2.42 2.45 2.4 2.42 ### ### 0.2
2013-May-20 Mon 2.46 2.48 2.42 2.42 177,981 436,053 ### ### 0.2
2013-May-17 Fri 2.47 2.48 2.41 2.42 229,271 ### 18.8 18.8 0.2
2013-May-16 Thu 2.46 2.48 2.43 2.48 84.5 84.5 0.2
2013-May-15 Wed ### 2.46 ### 2.46 ### ### 0.2
2013-May-14 Tue ### 2.4 ### ### ### ### 0.0
2013-May-13 Mon ### 2.4 ### ### 319,578 ### 86.9 86.9 0.0
2013-May-10 Fri 2.27 ### 2.26 2.27 ### ### 0.2
2013-May-09 Thu 2.4 2.4 2.25 2.28 6.5 6.5 0.2
2013-May-08 Wed 2.24 ### 2.24 ### 1,785,889 ### ### ### 0.0
2013-May-07 Tue 2.22 2.24 2.22 2.23 391,187 872,347 ### ### ###
2013-May-06 Mon 2.22 2.24 2.21 2.23 356,178 ### 76.4 76.4 ###
2013-May-03 Fri ### 2.24 ### 2.2 475,871 532,975 79.2 79.2 0.2
2013-May-02 Thu ### ### ### ### 196,252 0 ### ### 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 299,744 0 ### ### 0.0
2013-Apr-29 Mon ### ### ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 15.8 15.8 0.0
2013-Apr-24 Wed ### ### ### ### ### ### 0.0
2013-Apr-23 Tue ### ### ### ### 90,925 0 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### ### ### 0.0
2013-Apr-19 Fri ### ### ### ### 68.2 68.2 0.0
2013-Apr-18 Thu ### ### ### ### ### ### 0.0
2013-Apr-17 Wed ### ### ### ### 716,949 0 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 79,647 0 ### ### 0.0
2013-Apr-15 Mon ### ### ### ### 24.9 24.9 0.0
2013-Apr-12 Fri ### ### ### ### 94.3 94.3 0.0
2013-Apr-11 Thu 1.78 1.88 1.78 1.88 ### ### 0.1
2013-Apr-10 Wed 1.77 1.78 1.77 1.78 99,880 177,287 71.8 71.8 0.1
2013-Apr-09 Tue 1.74 1.75 1.74 1.75 70.0 70.0 0.1
2013-Apr-08 Mon 1.755 1.755 ### 1.74 28,578 25,077 ### ### 0.1
2013-Apr-05 Fri 1.76 1.77 1.74 1.77 ### ### ###
2013-Apr-04 Thu 1.775 1.775 1.75 1.75 112,581 198,424 34.5 34.5 0.1
2013-Apr-03 Wed 1.78 1.78 1.77 1.77 55,946 ### ### ### ###
2013-Apr-02 Tue 1.77 1.78 1.77 1.77 350,658 ### 76.1 76.1 ###
2013-Mar-28 Thu 1.78 1.785 1.76 1.775 138,858 246,125 ### ### ###
2013-Mar-27 Wed 1.77 1.79 1.76 1.79 344,788 ### 80.7 80.7 0.1
2013-Mar-26 Tue ### 1.76 1.71 1.76 88.8 88.8 0.1
2013-Mar-25 Mon 1.7 1.74 1.685 1.7 175,429 300,422 71.8 71.8 ###
2013-Mar-22 Fri ### ### ### ### 12.5 12.5 0.0
2013-Mar-21 Thu 1.72 ### 1.71 ### 57,570 49,222 ### ### 0.0
2013-Mar-20 Wed 1.725 1.74 1.7 ### ### ### 0.0
2013-Mar-19 Tue 1.76 1.77 1.725 1.725 78,447 137,086 20.7 20.7 ###
2013-Mar-18 Mon 1.75 1.76 1.74 1.76 ### ### 0.1
2013-Mar-15 Fri 1.75 1.775 1.74 1.75 ### ### 0.1
2013-Mar-14 Thu 1.74 1.745 1.71 1.72 61,677 106,547 31.5 31.5 0.1
2013-Mar-13 Wed 1.79 1.79 1.74 1.75 ### ### 0.1
2013-Mar-12 Tue 1.79 1.79 1.75 1.78 ### ### 0.1
2013-Mar-11 Mon 1.75 1.8 ### 1.78 81.5 81.5 0.1
2013-Mar-08 Fri ### 1.72 ### 1.72 105,040 ### 78.3 78.3 0.1
2013-Mar-07 Thu ### 1.8 ### ### 214,582 193,123 6.0 6.0 0.0
2013-Mar-06 Wed 1.825 1.825 1.78 1.79 87,787 ### ### ### 0.1
2013-Mar-05 Tue 1.86 ### ### ### ### ### 0.0
2013-Mar-04 Mon 1.81 1.85 1.79 1.79 ### ### 0.1
2013-Mar-01 Fri 1.8 1.81 1.79 1.81 117,844 ### ### ### ###
2013-Feb-28 Thu 1.74 1.81 1.74 1.8 228,981 406,441 87.8 87.8 0.1
2013-Feb-27 Wed 1.7 1.71 ### ### 22.9 22.9 0.0
2013-Feb-26 Tue 1.75 1.75 1.7 1.7 25,629 ### ### ### ###
2013-Feb-25 Mon 1.75 1.77 1.73 1.75 ### ### 0.1
2013-Feb-22 Fri ### 1.75 ### 1.75 86.9 86.9 0.1
2013-Feb-21 Thu 1.7 1.75 ### ### 45.0 45.0 0.0
2013-Feb-20 Wed 1.71 1.74 ### ### 51,478 44,785 28.4 28.4 0.0
2013-Feb-19 Tue 1.78 1.78 1.685 ### 206,780 358,246 6.7 6.7 0.0
2013-Feb-18 Mon 1.8 1.8 1.77 1.77 ### ### ###
2013-Feb-15 Fri 1.8 1.81 1.8 1.81 45,128 81,456 ### ### ###
2013-Feb-14 Thu 1.8 1.81 1.785 1.8 62,543 112,421 ### ### 0.1
2013-Feb-13 Wed 1.78 1.8 1.77 1.8 91,749 163,771 77.1 77.1 0.1
2013-Feb-12 Tue 1.8 ### 1.775 1.78 21,242 18,852 23.0 23.0 0.1
2013-Feb-11 Mon 1.77 ### 1.77 1.8 ### ### 0.1
2013-Feb-08 Fri ### 1.81 1.77 1.77 105,754 ### ### ### ###
2013-Feb-07 Thu 1.79 1.81 1.78 ### 55,055 98,823 70.6 70.6 0.0
2013-Feb-06 Wed 1.78 ### 1.775 ### 112,773 100,086 ### ### 0.0
2013-Feb-05 Tue 1.8 1.81 ### 1.8 73.5 73.5 0.1
2013-Feb-04 Mon 1.81 1.81 1.78 1.81 78.3 78.3 ###
2013-Feb-01 Fri 1.8 1.81 1.78 1.81 49,347 88,577 ### ### ###
2013-Jan-31 Thu 1.82 1.82 1.78 1.82 82,947 ### 72.1 72.1 ###
2013-Jan-30 Wed 1.8 1.82 ### 1.82 79.6 79.6 ###
2013-Jan-29 Tue 1.81 1.81 1.78 1.79 69,652 125,025 ### ### 0.1
2013-Jan-25 Fri 1.8 1.8 1.78 1.8 79,171 ### ### ### 0.1
2013-Jan-24 Thu 1.81 1.81 1.78 1.78 111,541 ### 18.8 18.8 0.1
2013-Jan-23 Wed ### 1.81 1.8 1.81 67,528 121,888 73.2 73.2 ###
2013-Jan-22 Tue ### ### ### 1.81 124,371 0 24.1 24.1 ###
2013-Jan-21 Mon ### ### ### 1.81 75,123 0 ### ### ###
2013-Jan-18 Fri 1.78 1.825 1.78 1.81 82.5 82.5 ###
2013-Jan-17 Thu 1.78 1.78 1.76 1.77 39,051 69,120 29.6 29.6 ###
2013-Jan-16 Wed 1.8 1.8 1.78 1.78 ### ### 0.1
2013-Jan-15 Tue 1.8 ### ### ### ### ### 0.0
2013-Jan-14 Mon 1.8 1.81 1.785 ### 47,553 85,476 72.9 72.9 0.0
2013-Jan-11 Fri 1.8 ### 1.78 1.8 ### ### 0.1
2013-Jan-10 Thu 1.8 ### 1.79 ### 26.1 26.1 0.0
2013-Jan-09 Wed 1.82 1.83 1.79 1.8 146,021 ### 19.4 19.4 0.1
2013-Jan-08 Tue 1.8 1.85 1.79 1.81 223,879 407,459 ### ### ###
2013-Jan-07 Mon 1.81 1.84 1.78 1.78 ### ### 0.1
2013-Jan-04 Fri 1.87 1.875 ### 1.81 9.6 9.6 ###
2013-Jan-03 Thu ### 1.88 1.85 1.85 18.9 18.9 0.1
2013-Jan-02 Wed 1.82 ### ### 1.85 ### ### 0.1
2012-Dec-31 Mon 1.84 1.84 ### ### 96,687 88,952 ### ### 0.0
2012-Dec-28 Fri 1.84 ### 1.82 1.84 ### ### ###
2012-Dec-27 Thu 1.75 1.83 1.75 1.83 142,085 ### 95.1 95.1 ###
2012-Dec-24 Mon ### 1.77 ### 1.75 ### ### 0.1
2012-Dec-21 Fri ### ### ### ### 21.8 21.8 0.0
2012-Dec-20 Thu 1.625 ### ### ### ### ### 0.0
2012-Dec-19 Wed ### ### ### ### 77.0 77.0 0.0
2012-Dec-18 Tue ### ### ### ### 15.2 15.2 0.0
2012-Dec-17 Mon ### 1.675 1.59 ### 473,640 ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 17.1 17.1 0.0
2012-Dec-13 Thu ### ### ### ### 34,724 0 27.3 27.3 0.0
2012-Dec-12 Wed ### ### ### ### ### ### 0.0
2012-Dec-11 Tue 1.625 1.655 1.625 ### 134,487 220,558 ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 58,375 0 74.7 74.7 0.0
2012-Dec-07 Fri 1.59 ### 1.58 ### ### ### 0.0
2012-Dec-06 Thu 1.575 ### 1.575 1.58 ### ### 0.1
2012-Dec-05 Wed 1.58 ### 1.57 ### ### ### 0.0
2012-Dec-04 Tue ### ### 1.58 1.58 ### ### 0.1
2012-Dec-03 Mon ### ### 1.575 ### 173,526 136,651 11.9 11.9 0.0
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu 1.655 1.685 ### ### 43,973 37,047 70.9 70.9 0.0
2012-Nov-28 Wed ### ### ### ### 80.6 80.6 0.0
2012-Nov-27 Tue ### ### ### ### 82,846 0 ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 76,141 0 74.2 74.2 0.0
2012-Nov-23 Fri ### ### 1.58 ### 12.6 12.6 0.0
2012-Nov-22 Thu ### ### ### ### 22.4 22.4 0.0
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### 1.7 ### ### 82,959 ### ### ### 0.0
2012-Nov-19 Mon 1.685 1.685 1.675 ### 110,881 186,280 26.4 26.4 0.0
2012-Nov-16 Fri 1.685 1.7 ### 1.685 ### ### ###
2012-Nov-15 Thu ### 1.7 ### 1.685 8,624 ### ### ### ###
2012-Nov-14 Wed ### 1.71 ### 1.71 4,753 ### ### ### 0.1
2012-Nov-13 Tue 1.7 1.7 ### 1.7 82.3 82.3 ###
2012-Nov-12 Mon 1.71 1.71 ### ### ### ### 0.0
2012-Nov-09 Fri 1.73 1.73 1.71 1.71 74,279 127,759 ### ### 0.1
2012-Nov-08 Thu 1.75 1.755 1.73 1.73 ### ### ###
2012-Nov-07 Wed 1.8 1.8 1.745 1.75 ### ### 0.1
2012-Nov-06 Tue 1.8 1.8 1.77 1.77 2,950 ### 13.4 13.4 ###
2012-Nov-05 Mon 1.78 1.8 1.74 1.8 93,578 ### 81.0 81.0 0.1
2012-Nov-02 Fri 1.79 1.8 1.76 1.8 ### ### 0.1
2012-Nov-01 Thu ### 1.81 1.76 1.79 ### ### 0.1
2012-Oct-31 Wed 1.81 1.82 1.81 1.81 12,076 ### 66.8 66.8 ###
2012-Oct-30 Tue 1.81 1.83 1.81 1.82 81.0 81.0 ###
2012-Oct-29 Mon 1.81 ### 1.81 ### ### ### 0.0
2012-Oct-26 Fri 1.85 1.85 1.81 1.81 ### ### ###
2012-Oct-25 Thu 1.85 1.85 1.82 1.85 72.6 72.6 0.1
2012-Oct-24 Wed 1.82 1.85 1.82 1.83 85,149 156,248 ### ### ###
2012-Oct-23 Tue 1.83 1.885 1.83 1.88 87.4 87.4 0.1
2012-Oct-22 Mon 1.81 1.81 1.8 ### 51,427 92,825 ### ### 0.0
2012-Oct-19 Fri 1.85 1.85 1.8 1.85 62.5 62.5 0.1
2012-Oct-18 Thu 1.8 1.855 1.8 1.81 25,920 ### 73.6 73.6 ###
2012-Oct-17 Wed ### ### 1.8 1.8 22.5 22.5 0.1
2012-Oct-16 Tue 1.84 1.84 1.8 1.8 ### ### 0.1
2012-Oct-15 Mon 1.89 1.89 1.81 1.85 17.3 17.3 0.1
2012-Oct-12 Fri 1.79 ### 1.79 1.85 100,024 89,521 ### ### 0.1
2012-Oct-11 Thu 1.76 1.79 1.76 1.78 50,683 ### ### ### 0.1
2012-Oct-10 Wed 1.78 1.78 1.76 1.76 20.8 20.8 0.1
2012-Oct-09 Tue 1.75 1.79 1.75 1.79 51,148 ### ### ### 0.1
2012-Oct-08 Mon 1.75 1.76 1.75 1.75 74.2 74.2 0.1
2012-Oct-05 Fri ### 1.75 1.71 1.73 ### ### ###
2012-Oct-04 Thu 1.73 1.76 1.725 1.73 66.9 66.9 ###
2012-Oct-03 Wed ### 1.76 1.72 1.72 ### ### 0.1
2012-Oct-02 Tue 1.73 1.73 1.71 1.73 69,544 ### ### ### ###
2012-Oct-01 Mon 1.725 1.725 1.72 1.72 24.5 24.5 0.1
2012-Sep-28 Fri 1.71 1.76 1.71 1.73 36,173 ### 76.3 76.3 ###
2012-Sep-27 Thu 1.72 1.72 1.7 ### 159,744 ### ### ### 0.0
2012-Sep-26 Wed ### 1.74 1.72 1.72 85,449 147,826 23.5 23.5 0.1
2012-Sep-25 Tue 1.755 1.78 ### 1.74 26.6 26.6 0.1
2012-Sep-24 Mon 1.78 1.78 ### ### 14,489 ### ### ### 0.0
2012-Sep-21 Fri 1.76 1.78 1.73 1.78 219,647 385,480 77.7 77.7 0.1
2012-Sep-20 Thu 1.73 1.76 1.73 1.75 184,257 321,528 82.0 82.0 0.1
2012-Sep-19 Wed 1.7 1.73 1.7 ### ### ### 0.0
2012-Sep-18 Tue ### ### 1.655 ### 24,951 20,646 69.2 69.2 0.0
2012-Sep-17 Mon 1.7 ### ### ### 301,256 0 13.6 13.6 0.0
2012-Sep-14 Fri ### ### ### 1.7 459,783 0 ### ### ###
2012-Sep-13 Thu 1.7 1.72 ### ### ### ### 0.0
2012-Sep-12 Wed 1.7 1.72 1.7 1.7 41,486 70,941 ### ### ###
2012-Sep-11 Tue ### 1.71 ### 1.7 146,051 124,873 79.8 79.8 ###
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri 1.7 1.7 ### ### 25,655 ### 14.1 14.1 0.0
2012-Sep-06 Thu 1.7 1.71 1.655 ### 94,029 ### ### ### 0.0
2012-Sep-05 Wed 1.655 1.7 ### ### 45,650 ### ### ### 0.0
2012-Sep-04 Tue ### ### ### 1.655 31.8 31.8 0.1
2012-Sep-03 Mon 1.58 ### 1.58 ### 86.7 86.7 0.0
2012-Aug-31 Fri ### ### 1.56 1.58 12.3 12.3 0.1
2012-Aug-30 Thu ### 1.7 ### ### ### ### 0.0
2012-Aug-29 Wed ### ### 1.625 ### ### ### 0.0
2012-Aug-28 Tue 1.73 1.74 ### ### 12.3 12.3 0.0
2012-Aug-27 Mon ### 1.74 1.72 1.73 35.3 35.3 ###
2012-Aug-24 Fri 1.725 1.74 1.72 1.72 40,952 70,846 ### ### 0.1
2012-Aug-23 Thu 1.74 ### 1.725 1.725 31,822 27,446 22.6 22.6 ###
2012-Aug-22 Wed 1.73 1.75 1.73 1.74 15,676 27,276 77.8 77.8 0.1
2012-Aug-21 Tue 1.77 1.77 1.72 1.725 ### ### ###
2012-Aug-20 Mon 1.73 1.77 1.73 1.75 50,444 88,277 ### ### 0.1
2012-Aug-17 Fri ### 1.73 ### 1.73 ### ### ###
2012-Aug-16 Thu ### 1.7 ### ### 84,257 ### 75.2 75.2 0.0
2012-Aug-15 Wed 1.7 1.7 ### 1.685 27.0 27.0 ###
2012-Aug-14 Tue ### 1.7 ### 1.7 ### ### ###
2012-Aug-13 Mon ### ### ### ### 63,222 0 ### ### 0.0
2012-Aug-10 Fri 1.675 1.685 ### ### ### ### 0.0
2012-Aug-09 Thu ### ### ### ### 70.5 70.5 0.0
2012-Aug-08 Wed 1.675 ### ### ### 116,873 0 ### ### 0.0
2012-Aug-07 Tue 1.685 1.7 1.675 ### 202,879 342,358 25.9 25.9 0.0
2012-Aug-06 Mon 1.71 1.72 1.7 1.71 62,788 ### 76.3 76.3 0.1
2012-Aug-03 Fri 1.72 1.72 1.685 1.685 ### ### ###
2012-Aug-02 Thu 1.73 1.74 1.685 1.72 22.8 22.8 0.1
2012-Aug-01 Wed 1.74 1.74 1.72 1.72 ### ### 0.1
2012-Jul-30 Mon 1.72 1.76 1.72 1.75 ### ### 0.1
2012-Jul-27 Fri 1.7 ### 1.7 1.7 67.4 67.4 ###
2012-Jul-26 Thu 1.7 1.7 ### ### 34,379 29,222 ### ### 0.0
2012-Jul-25 Wed 1.7 1.72 ### ### ### ### 0.0
2012-Jul-24 Tue ### 1.7 ### 1.685 19,445 16,528 ### ### ###
2012-Jul-23 Mon 1.72 1.72 ### ### 22.8 22.8 0.0
2012-Jul-20 Fri 1.7 1.73 ### 1.72 127,820 ### 76.4 76.4 0.1
2012-Jul-19 Thu 1.7 1.7 ### 1.7 65,440 55,624 69.8 69.8 ###
2012-Jul-18 Wed ### 1.7 ### 1.7 15,987 13,588 ### ### ###
2012-Jul-17 Tue ### 1.7 1.675 ### 111,242 187,720 21.3 21.3 0.0
2012-Jul-13 Fri ### ### 1.685 1.685 99,221 ### 17.4 17.4 ###
2012-Jul-12 Thu 1.7 1.74 1.7 ### 208,351 ### ### ### 0.0
2012-Jul-11 Wed 1.74 1.74 ### 1.7 ### ### ###
2012-Jul-10 Tue 1.74 1.76 ### 1.76 52,175 ### 86.4 86.4 0.1
2012-Jul-09 Mon 1.77 1.77 1.75 1.75 46,288 ### ### ### 0.1
2012-Jul-06 Fri 1.77 1.77 ### 1.77 20,652 18,277 ### ### ###
2012-Jul-05 Thu 1.85 1.85 1.7 1.785 7.8 7.8 0.1
2012-Jul-04 Wed ### ### ### ### 0 0.0
2012-Jul-03 Tue ### ### ### ### ### ### 0.0
2012-Jul-02 Mon ### ### 1.89 ### 10,987 10,382 72.9 72.9 0.0
2012-Jun-29 Fri ### ### 1.85 1.855 ### ### 0.1
2012-Jun-28 Thu ### ### ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 81.9 81.9 0.0
2012-Jun-26 Tue ### ### 1.84 ### ### ### 0.0
2012-Jun-25 Mon ### ### 1.89 ### 28.8 28.8 0.0
2012-Jun-22 Fri ### ### ### ### 49,059 0 ### ### 0.0
2012-Jun-21 Thu ### ### ### ### ### ### 0.0
2012-Jun-20 Wed ### 2 ### ### ### ### 0.0
2012-Jun-19 Tue 2 2 ### ### 38,150 38,150 ### ### 0.0
2012-Jun-18 Mon ### ### ### 2 ### ### 0.1
2012-Jun-15 Fri ### ### ### ### 119,324 0 13.7 13.7 0.0
2012-Jun-14 Thu ### ### ### ### 91.9 91.9 0.0
2012-Jun-13 Wed 1.88 1.975 1.88 ### 100,050 192,846 ### ### 0.0
2012-Jun-12 Tue 1.8 1.82 1.79 1.79 ### ### 0.1
2012-Jun-08 Fri 1.82 1.82 1.8 1.8 8,842 ### ### ### 0.1
2012-Jun-07 Thu 1.79 1.8 1.79 1.79 13,745 24,672 ### ### 0.1
2012-Jun-06 Wed 1.77 1.8 1.77 1.77 14,070 ### 70.2 70.2 ###
2012-Jun-05 Tue 1.73 1.73 1.71 1.71 46,648 ### ### ### 0.1
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 1.85 1.85 1.76 1.76 48,372 ### ### ### 0.1
2012-May-31 Thu 1.85 1.85 1.81 1.85 63.0 63.0 0.1
2012-May-30 Wed 1.85 1.86 1.825 1.85 43,827 80,751 71.0 71.0 0.1
2012-May-29 Tue 1.8 1.85 1.8 1.845 75,979 ### ### ### ###
2012-May-28 Mon 1.76 1.76 1.74 1.74 17.4 17.4 0.1
2012-May-25 Fri 1.76 1.76 1.72 1.74 23,881 41,552 22.9 22.9 0.1
2012-May-24 Thu 1.78 1.78 1.74 1.75 32,845 ### ### ### 0.1
2012-May-23 Wed 1.81 1.83 1.8 1.8 ### ### 0.1
2012-May-22 Tue 1.685 1.77 1.655 1.77 ### ### ###
2012-May-21 Mon ### ### 1.59 ### ### ### 0.0
2012-May-18 Fri ### ### 1.58 ### 81.0 81.0 0.0
2012-May-17 Thu ### ### ### ### 102,446 0 ### ### 0.0
2012-May-16 Wed 1.71 1.75 1.7 1.7 ### ### ###
2012-May-15 Tue 1.76 1.8 1.72 1.77 83.7 83.7 ###
2012-May-14 Mon 1.81 1.81 1.75 1.76 15.3 15.3 0.1
2012-May-11 Fri 1.82 1.82 1.81 1.81 549 ### ### ### ###
2012-May-10 Thu 1.82 1.83 ### ### 31,157 ### ### ### 0.0
2012-May-09 Wed ### ### 1.85 1.85 7,777 ### ### ### 0.1
2012-May-08 Tue ### 1.87 ### 1.87 34,984 ### 91.7 91.7 ###
2012-May-07 Mon 1.85 1.85 1.8 ### 111,945 ### 29.2 29.2 0.0
2012-May-04 Fri 1.87 1.88 1.85 1.85 ### ### 0.1
2012-May-03 Thu 1.84 1.85 1.83 1.85 80.4 80.4 0.1
2012-May-02 Wed 1.85 ### 1.85 ### 15,621 14,449 88.4 88.4 0.0
2012-May-01 Tue 1.84 1.84 1.83 1.83 ### ### ###
2012-Apr-30 Mon 1.885 ### 1.84 1.84 ### ### ###
2012-Apr-27 Fri 1.84 1.84 1.84 1.84 0 ###
2012-Apr-26 Thu 1.83 1.84 1.8 1.84 35,359 64,353 81.8 81.8 ###
2012-Apr-24 Tue 1.82 1.83 1.81 1.83 39,025 71,025 ### ### ###
2012-Apr-23 Mon 1.89 1.89 1.82 1.85 ### ### 0.1
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu 1.8 ### 1.8 ### 32,475 29,227 97.1 97.1 0.0
2012-Apr-18 Wed 1.81 1.85 1.8 1.8 ### ### 0.1
2012-Apr-17 Tue 1.82 1.82 1.81 1.81 ### ### ###
2012-Apr-16 Mon 1.86 ### 1.82 1.82 ### ### ###
2012-Apr-13 Fri 1.84 1.86 1.84 1.86 ### ### 0.1
2012-Apr-12 Thu 1.83 1.83 ### ### ### ### 0.0
2012-Apr-11 Wed 1.83 1.83 1.81 ### 34,140 ### 28.4 28.4 0.0
2012-Apr-10 Tue 1.85 1.85 1.83 1.83 32,757 60,272 25.9 25.9 ###
2012-Apr-05 Thu 1.85 1.87 1.845 1.87 109,971 204,271 ### ### ###
2012-Apr-04 Wed ### ### 1.86 1.86 ### ### 0.1
2012-Apr-03 Tue ### ### ### 1.925 20.4 20.4 0.1
2012-Apr-02 Mon ### ### ### ### 27,846 0 ### ### 0.0
2012-Mar-30 Fri ### 1.975 ### ### 57,477 56,758 ### ### 0.0
2012-Mar-29 Thu ### 1.985 ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### 1.975 183,320 0 82.1 82.1 ###
2012-Mar-27 Tue ### 1.975 ### ### ### ### 0.0
2012-Mar-26 Mon ### ### 1.86 ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 71.5 71.5 0.0
2012-Mar-22 Thu 1.86 1.925 1.85 ### 52,083 ### ### ### 0.0
2012-Mar-21 Wed ### ### 1.86 1.86 11.8 11.8 0.1
2012-Mar-20 Tue 1.8 ### 1.8 ### 51,349 ### 95.8 95.8 0.0
2012-Mar-19 Mon 1.885 1.885 1.78 1.78 ### ### 0.1
2012-Mar-16 Fri 1.81 ### 1.81 ### 78.5 78.5 0.0
2012-Mar-15 Thu 1.85 1.85 ### ### 61,553 ### ### ### 0.0
2012-Mar-14 Wed 1.86 ### 1.845 1.855 ### ### 0.1
2012-Mar-13 Tue 1.85 1.86 1.84 1.85 ### ### 0.1
2012-Mar-12 Mon 1.85 1.85 1.85 1.85 14,847 ### ### ### 0.1
2012-Mar-09 Fri 1.85 1.87 1.84 1.84 64,972 120,523 ### ### ###
2012-Mar-08 Thu ### ### 1.82 1.84 ### ### ###
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 21,770 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri 1.955 ### ### ### 65,187 0 29.5 29.5 0.0
2012-Mar-01 Thu 1.89 ### 1.89 ### 132,655 125,358 ### ### 0.0
2012-Feb-29 Wed 1.86 ### 1.85 1.875 70.9 70.9 ###
2012-Feb-28 Tue 1.87 1.87 1.82 1.82 12.8 12.8 ###
2012-Feb-27 Mon 1.985 2 1.8 1.87 570,076 1,083,144 ### ### ###
2012-Feb-24 Fri 1.81 ### 1.81 ### 582,285 ### ### ### 0.0
2012-Feb-23 Thu 1.75 1.75 1.7 1.7 22,083 ### ### ### ###
2012-Feb-22 Wed 1.725 1.77 1.72 1.75 ### ### 0.1
2012-Feb-21 Tue 1.71 1.73 ### 1.73 59,024 51,055 ### ### ###
2012-Feb-20 Mon ### 1.71 ### 1.71 129,259 ### ### ### 0.1
2012-Feb-17 Fri 1.57 ### 1.57 ### 47,021 ### 84.6 84.6 0.0
2012-Feb-16 Thu ### ### 1.54 1.58 194,376 ### ### ### 0.1
2012-Feb-15 Wed ### 1.645 ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 26,125 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 101,243 0 68.2 68.2 0.0
2012-Feb-10 Fri ### ### ### ### 50,243 0 28.9 28.9 0.0
2012-Feb-09 Thu ### ### ### 1.655 ### ### 0.1
2012-Feb-08 Wed 1.625 ### ### ### 58,324 0 ### ### 0.0
2012-Feb-07 Tue ### ### ### ### 16.8 16.8 0.0
2012-Feb-06 Mon ### 1.7 ### ### 14.4 14.4 0.0
2012-Feb-03 Fri ### 1.75 1.625 ### ### ### 0.0
2012-Feb-02 Thu 1.45 1.72 1.45 ### 596,273 ### ### ### 0.0
2012-Feb-01 Wed 1.48 1.49 1.45 1.49 59,350 87,244 80.7 80.7 ###
2012-Jan-31 Tue 1.5 ### 1.5 1.5 154,581 ### 71.8 71.8 0.1
2012-Jan-30 Mon 1.5 1.51 1.5 1.51 ### ### 0.1
2012-Jan-27 Fri 1.53 1.53 1.5 1.5 14.4 14.4 0.1
2012-Jan-25 Wed ### ### 1.52 1.52 33,474 25,440 ### ### 0.1
2012-Jan-24 Tue 1.54 1.57 1.51 1.56 32,526 ### ### ### ###
2012-Jan-23 Mon 1.5 1.54 1.5 1.54 ### ### ###
2012-Jan-20 Fri 1.46 1.5 1.46 1.5 ### ### 0.1
2012-Jan-19 Thu 1.46 1.47 1.46 1.46 ### ### 0.1
2012-Jan-18 Wed 1.5 1.5 1.46 1.46 ### ### 0.1
2012-Jan-17 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2012-Jan-16 Mon 1.53 1.54 1.46 1.46 57,679 ### ### ### 0.1
2012-Jan-13 Fri 1.54 1.545 1.54 1.545 71.1 71.1 ###
2012-Jan-12 Thu 1.55 1.55 1.55 1.55 ### ### ###
2012-Jan-11 Wed 1.56 1.56 1.55 1.55 8,483 ### 21.7 21.7 ###
2012-Jan-10 Tue 1.54 1.55 ### 1.55 35,821 ### ### ### ###
2012-Jan-09 Mon 1.49 1.55 1.49 1.55 ### ### ###
2012-Jan-06 Fri ### 1.51 1.48 1.49 ### ### ###
2012-Jan-05 Thu 1.4 1.49 1.4 1.49 ### ### ###
2012-Jan-04 Wed ### 1.4 ### 1.4 60,679 42,475 ### ### ###
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 18.3 18.3 0.0
2011-Dec-28 Wed 1.375 1.375 ### ### ### ### 0.0
2011-Dec-23 Fri ### 1.375 ### ### 46,225 31,779 ### ### 0.0
2011-Dec-22 Thu ### ### ### ### ### ### 0.0
2011-Dec-21 Wed ### 1.355 ### ### 24.2 24.2 0.0
2011-Dec-20 Tue ### ### ### ### 31,841 0 74.7 74.7 0.0
2011-Dec-19 Mon ### ### ### ### 21.6 21.6 0.0
2011-Dec-16 Fri ### 1.4 ### 1.4 631,928 442,349 82.4 82.4 ###
2011-Dec-15 Thu ### ### ### ### ### ### 0.0
2011-Dec-14 Wed ### ### 1.345 ### 15,557 ### ### ### 0.0
2011-Dec-13 Tue ### ### 1.325 ### 88.4 88.4 0.0
2011-Dec-12 Mon ### 1.375 ### ### 79.9 79.9 0.0
2011-Dec-09 Fri ### ### ### ### 77.0 77.0 0.0
2011-Dec-08 Thu ### ### ### ### 36,486 0 ### ### 0.0
2011-Dec-07 Wed 1.41 1.41 ### ### 45,021 ### 6.7 6.7 0.0
2011-Dec-06 Tue 1.42 1.42 1.4 1.4 20,250 28,552 27.6 27.6 ###
2011-Dec-05 Mon 1.425 1.47 1.42 1.42 ### ### ###
2011-Dec-02 Fri ### 1.57 1.4 1.425 39,643 ### ### ### ###
2011-Dec-01 Thu 1.49 1.5 1.44 1.5 65,841 96,786 ### ### 0.1
2011-Nov-30 Wed 1.42 1.46 ### 1.46 ### ### 0.1
2011-Nov-29 Tue 1.45 1.46 ### ### ### ### 0.0
2011-Nov-28 Mon 1.45 1.45 1.45 1.45 17,550 25,447 65.9 65.9 ###
2011-Nov-25 Fri 1.55 1.55 1.41 1.425 3.0 3.0 ###
2011-Nov-24 Thu 1.55 1.55 1.51 1.55 ### ### ###
2011-Nov-23 Wed 1.55 1.55 1.51 1.54 65,553 ### 40.1 40.1 ###
2011-Nov-22 Tue 1.56 1.56 1.55 1.55 1,641 2,551 ### ### ###
2011-Nov-21 Mon 1.59 1.59 1.58 1.58 ### ### 0.1
2011-Nov-18 Fri ### ### 1.59 1.59 22,041 17,522 22.1 22.1 ###
2011-Nov-17 Thu ### ### ### ### 12.5 12.5 0.0
2011-Nov-16 Wed 1.7 1.7 1.645 1.645 ### ### 0.1
2011-Nov-15 Tue ### 1.71 ### 1.71 39,621 33,875 ### ### 0.1
2011-Nov-14 Mon 1.625 ### ### ### 85.6 85.6 0.0
2011-Nov-11 Fri ### 1.625 ### ### 54,949 44,646 ### ### 0.0
2011-Nov-10 Thu 1.56 ### 1.56 ### 91.1 91.1 0.0
2011-Nov-09 Wed ### ### ### ### 68.0 68.0 0.0
2011-Nov-08 Tue ### ### 1.58 1.59 47,746 ### ### ### ###
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri 1.55 1.59 1.55 1.58 162,052 254,421 83.0 83.0 0.1
2011-Nov-03 Thu 1.575 1.575 1.54 1.55 30,475 ### 27.6 27.6 ###
2011-Nov-02 Wed ### ### 1.53 1.57 15.8 15.8 0.1
2011-Nov-01 Tue ### ### ### ### ### ### 0.0
2011-Oct-31 Mon ### ### 1.58 1.58 8.6 8.6 0.1


<< 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 2025-07-07 06:06:32 thru 2025-07-07 06:06:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000