(VRL) VILLAGE ROADSHOW LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for VRL    Limits Next Section


Company Details for (VRL) VILLAGE ROADSHOW LIMITED

Listing Code VRL
Listing Name VILLAGE ROADSHOW LIMITED
GICS Sector Media & Entertainment
ISIN Name VILLAGE ROADSHOW LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VRL0


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for VRL .. Wednesday 16th December 2020

VRL 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 ### 1 0.0
MAX 8.44 36,556,856 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for VRL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (VRL) VILLAGE ROADSHOW LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Jan-05 Mon ### ### ### ### ### ### 0.0
2015-Jan-02 Fri ### ### 6 ### 49,741 149,223 ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 50,923 0 16.7 16.7 0.0
2014-Dec-30 Tue ### ### ### ### 125,141 0 ### ### 0.0
2014-Dec-29 Mon 6 6.21 6 ### 182,089 1,111,653 86.1 86.1 0.0
2014-Dec-24 Wed ### ### ### ### 75,758 0 28.6 28.6 0.0
2014-Dec-23 Tue ### ### 5.89 ### 34.7 34.7 0.0
2014-Dec-22 Mon ### ### ### 6 19.1 19.1 0.4
2014-Dec-19 Fri ### ### ### ### ### ### 0.0
2014-Dec-18 Thu ### ### 5.84 5.87 387,187 1,130,586 12.9 12.9 ###
2014-Dec-17 Wed ### ### 5.88 6 203,153 ### 67.0 67.0 0.4
2014-Dec-16 Tue ### ### 5.82 6 27.3 27.3 0.4
2014-Dec-15 Mon ### ### ### ### 224,184 0 ### ### 0.0
2014-Dec-12 Fri ### 6.26 ### ### 194,857 ### ### ### 0.0
2014-Dec-11 Thu ### 6.26 ### ### ### ### 0.0
2014-Dec-10 Wed 6.22 ### ### 6.29 342,425 0 80.8 80.8 ###
2014-Dec-09 Tue ### ### ### 6.2 ### ### 0.4
2014-Dec-08 Mon ### 6.72 ### ### 75.8 75.8 0.0
2014-Dec-05 Fri 6.86 6.87 6.58 ### 486,678 ### 12.1 12.1 0.0
2014-Dec-04 Thu ### ### 6.75 6.82 461,644 1,558,048 ### ### 0.5
2014-Dec-03 Wed ### ### ### ### 127,943 0 64.4 64.4 0.0
2014-Dec-02 Tue ### ### ### 7.29 205,452 0 ### ### ###
2014-Dec-01 Mon ### ### ### 7.21 121,328 0 ### ### ###
2014-Nov-28 Fri 7.28 7.4 7.26 ### 238,086 1,745,170 ### ### 0.0
2014-Nov-27 Thu ### 7.47 ### ### 102,342 382,247 ### ### 0.0
2014-Nov-26 Wed 7.29 ### 7.27 ### 283,979 ### ### ### 0.0
2014-Nov-25 Tue 7.25 7.29 7.21 7.27 168,950 1,224,887 ### ### ###
2014-Nov-24 Mon ### 7.24 ### 7.24 108,680 393,421 84.4 84.4 0.5
2014-Nov-21 Fri ### ### ### ### 85.4 85.4 0.0
2014-Nov-20 Thu ### ### ### ### 85,280 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 83.5 83.5 0.0
2014-Nov-18 Tue ### ### 7.055 ### 73,685 259,923 29.8 29.8 0.0
2014-Nov-17 Mon ### 7.2 ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 296,626 0 89.0 89.0 0.0
2014-Nov-13 Thu 7.2 7.21 ### ### 187,652 676,485 ### ### 0.0
2014-Nov-12 Wed ### 7.23 ### ### 38.3 38.3 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 113,522 0 28.9 28.9 0.0
2014-Nov-07 Fri ### 7.25 ### ### 276,626 ### ### ### 0.0
2014-Nov-06 Thu 7.22 ### ### ### 188,683 0 30.8 30.8 0.0
2014-Nov-05 Wed ### ### ### ### 142,676 0 86.8 86.8 0.0
2014-Nov-04 Tue ### ### ### ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### ### ### 0.0
2014-Oct-31 Fri ### ### ### ### 74.4 74.4 0.0
2014-Oct-30 Thu ### ### 6.87 ### 203,029 ### ### ### 0.0
2014-Oct-29 Wed ### ### 6.88 ### 480,787 ### ### ### 0.0
2014-Oct-28 Tue ### 7 6.86 6.86 190,786 1,322,146 ### ### 0.5
2014-Oct-27 Mon 7 ### ### ### 31.0 31.0 0.0
2014-Oct-24 Fri ### ### ### ### 127,458 0 68.7 68.7 0.0
2014-Oct-23 Thu ### ### 6.89 ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 243,956 0 ### ### 0.0
2014-Oct-21 Tue ### 7 ### ### 531,759 1,861,156 ### ### 0.0
2014-Oct-20 Mon 7 ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### 6.88 ### 17.0 17.0 0.0
2014-Oct-16 Thu ### ### 6.88 7 ### ### 0.5
2014-Oct-15 Wed ### ### ### 7 365,322 0 ### ### 0.5
2014-Oct-14 Tue 6.87 ### 6.86 ### 78.6 78.6 0.0
2014-Oct-13 Mon ### 7 ### ### ### ### 0.0
2014-Oct-10 Fri 6.85 ### 6.85 ### ### ### 0.0
2014-Oct-09 Thu 6.86 ### 6.82 ### ### ### 0.0
2014-Oct-08 Wed 6.73 6.87 ### 6.86 88.3 88.3 0.5
2014-Oct-07 Tue 6.83 ### 6.74 6.83 77.4 77.4 0.5
2014-Oct-06 Mon ### ### ### ### 23,976 0 ### ### 0.0
2014-Oct-03 Fri 6.82 ### 6.82 ### 86.3 86.3 0.0
2014-Oct-02 Thu ### ### 6.82 6.82 120,876 412,187 ### ### 0.5
2014-Oct-01 Wed ### ### ### ### 176,142 0 ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 84.9 84.9 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### 7 6.89 ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 80.1 80.1 0.0
2014-Sep-24 Wed ### 7.24 ### ### ### ### 0.0
2014-Sep-23 Tue ### 7.24 ### 7.22 ### ### 0.5
2014-Sep-22 Mon ### ### ### 7 241,383 0 31.8 31.8 0.5
2014-Sep-19 Fri ### ### 7 ### ### ### 0.0
2014-Sep-18 Thu ### ### 6.945 ### 88.0 88.0 0.0
2014-Sep-17 Wed ### ### 6.89 ### ### ### 0.0
2014-Sep-16 Tue 6.72 ### ### ### 453,472 0 ### ### 0.0
2014-Sep-15 Mon ### ### ### ### 186,024 0 20.2 20.2 0.0
2014-Sep-12 Fri ### 7.25 ### 7.24 79.1 79.1 0.5
2014-Sep-11 Thu 7.25 ### ### 7.21 ### ### ###
2014-Sep-10 Wed ### 7.245 ### 7.2 ### ### 0.5
2014-Sep-09 Tue 7.2 7.2 ### ### 288,040 1,036,944 27.6 27.6 0.0
2014-Sep-08 Mon ### 7.4 ### ### 122,754 454,189 80.9 80.9 0.0
2014-Sep-05 Fri 7.41 7.43 ### ### 191,387 ### 32.6 32.6 0.0
2014-Sep-04 Thu ### 7.48 ### 7.45 81,648 ### 83.8 83.8 0.5
2014-Sep-03 Wed 7.47 7.59 7.42 7.43 ### ### ###
2014-Sep-02 Tue 7.45 7.56 ### 7.56 89,026 ### ### ### 0.5
2014-Sep-01 Mon 7.52 ### 7.44 7.45 ### ### 0.5
2014-Aug-29 Fri 7.55 ### ### 7.44 193,380 0 ### ### ###
2014-Aug-28 Thu 7.52 ### 7.45 7.52 47,471 176,829 71.1 71.1 0.5
2014-Aug-27 Wed 7.55 ### 7.55 ### ### ### 0.0
2014-Aug-26 Tue ### ### 7.48 7.55 ### ### ###
2014-Aug-25 Mon 7.45 ### 7.45 ### 154,470 ### 86.6 86.6 0.0
2014-Aug-22 Fri ### 7.54 ### 7.49 162,942 ### 81.9 81.9 ###
2014-Aug-21 Thu 7.5 ### ### 7.26 256,156 0 ### ### 0.5
2014-Aug-20 Wed 7.54 7.54 ### 7.46 23.6 23.6 0.5
2014-Aug-19 Tue 7.42 7.49 7.29 7.4 ### ### 0.5
2014-Aug-18 Mon 7.24 ### ### ### ### ### 0.0
2014-Aug-15 Fri ### 7.46 7.2 7.21 89,583 656,643 ### ### ###
2014-Aug-14 Thu ### 7.41 7.25 7.25 138,259 ### ### ### 0.5
2014-Aug-13 Wed ### 7.42 ### ### 277,724 1,030,356 16.3 16.3 0.0
2014-Aug-12 Tue 7.25 ### 7.23 ### 162,488 ### ### ### 0.0
2014-Aug-11 Mon ### 7.29 ### 7.22 122,547 446,683 ### ### 0.5
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu 7.45 7.47 ### ### 191,775 716,279 ### ### 0.0
2014-Aug-06 Wed 7.49 7.5 7.42 7.47 147,182 1,097,977 ### ### ###
2014-Aug-05 Tue 7.58 7.58 7.41 7.51 ### ### ###
2014-Aug-04 Mon ### 7.73 7.53 7.56 ### ### 0.5
2014-Aug-01 Fri 7.77 7.77 ### 7.71 26.8 26.8 ###
2014-Jul-31 Thu ### ### 7.81 7.81 21.6 21.6 0.6
2014-Jul-30 Wed 7.89 ### 7.855 ### 126,378 496,349 ### ### 0.0
2014-Jul-29 Tue ### ### 7.8 7.88 ### ### 0.6
2014-Jul-28 Mon 7.76 ### 7.76 ### ### ### 0.0
2014-Jul-25 Fri 7.83 7.87 7.71 7.79 99,358 ### ### ### ###
2014-Jul-24 Thu 8 ### 7.89 ### 137,529 542,551 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue 7.75 7.81 ### ### 23.3 23.3 0.0
2014-Jul-21 Mon 7.79 7.87 7.74 7.79 ### ### ###
2014-Jul-18 Fri ### 7.79 7.58 7.79 86.1 86.1 ###
2014-Jul-17 Thu 7.84 7.84 ### ### 188,842 ### ### ### 0.0
2014-Jul-16 Wed 7.75 7.8 ### 7.8 95,722 ### 77.1 77.1 0.6
2014-Jul-15 Tue 7.7 7.78 ### ### ### ### 0.0
2014-Jul-14 Mon 7.55 ### 7.55 ### 87.6 87.6 0.0
2014-Jul-11 Fri 7.51 ### 7.5 7.51 ### ### ###
2014-Jul-10 Thu 7.54 ### 7.53 ### ### ### 0.0
2014-Jul-09 Wed ### ### 7.48 7.53 79,575 ### 25.3 25.3 0.5
2014-Jul-08 Tue ### 7.76 ### ### 34.3 34.3 0.0
2014-Jul-07 Mon 7.57 7.76 7.57 ### 64,281 ### 82.8 82.8 0.0
2014-Jul-04 Fri 7.84 7.85 7.74 7.8 ### ### 0.6
2014-Jul-03 Thu 7.49 7.85 7.49 7.79 ### ### ###
2014-Jul-02 Wed 7.43 7.59 ### 7.48 ### ### 0.5
2014-Jul-01 Tue ### 7.45 ### 7.41 ### ### ###
2014-Jun-30 Mon ### ### 7.23 ### 77.1 77.1 0.0
2014-Jun-27 Fri ### 7.44 ### ### 137,885 ### 75.4 75.4 0.0
2014-Jun-26 Thu 7.25 7.4 7.25 ### 312,941 ### ### ### 0.0
2014-Jun-25 Wed ### ### ### 7.27 261,622 0 20.3 20.3 ###
2014-Jun-24 Tue 7.47 7.56 ### 7.42 160,375 ### ### ### 0.5
2014-Jun-23 Mon 7.53 ### 7.53 ### 170,587 ### ### ### 0.0
2014-Jun-20 Fri ### ### 7.48 7.53 18.0 18.0 0.5
2014-Jun-19 Thu 7.54 ### 7.5 7.54 337,456 ### ### ### 0.5
2014-Jun-18 Wed ### 7.49 ### 7.44 80.2 80.2 ###
2014-Jun-17 Tue ### ### ### ### 89.0 89.0 0.0
2014-Jun-16 Mon 7.27 7.28 ### 7.27 ### ### ###
2014-Jun-13 Fri ### 7.41 7.21 ### 226,920 1,658,785 ### ### 0.0
2014-Jun-12 Thu 7.29 7.48 7.29 ### 129,323 955,050 84.4 84.4 0.0
2014-Jun-11 Wed ### ### ### 7.27 23.5 23.5 ###
2014-Jun-10 Tue 7.5 ### ### 7.42 25.6 25.6 0.5
2014-Jun-06 Fri ### 7.47 ### 7.47 90.4 90.4 ###
2014-Jun-05 Thu ### 8 ### 7.25 676,654 ### 3.5 3.5 0.5
2014-Jun-04 Wed ### ### ### ### 329,923 0 11.4 11.4 0.0
2014-Jun-03 Tue 8.22 ### ### ### ### ### 0.0
2014-Jun-02 Mon 8.4 8.44 ### 8.24 ### ### 0.6
2014-May-30 Fri 8.29 8.4 8.21 8.24 3,518,841 29,223,974 27.3 27.3 0.6
2014-May-29 Thu 8.29 ### 8.21 8.25 197,489 ### ### ### ###
2014-May-28 Wed ### ### ### 8.29 759,328 0 90.3 90.3 0.6
2014-May-27 Tue ### ### 7.87 8 741,955 ### ### ### ###
2014-May-26 Mon 7.77 ### 7.75 7.85 81.3 81.3 ###
2014-May-23 Fri 7.82 7.82 7.72 7.73 109,250 848,872 19.0 19.0 0.6
2014-May-22 Thu 7.72 7.86 ### 7.86 205,274 806,726 83.0 83.0 ###
2014-May-21 Wed ### ### 7.43 ### 254,721 946,288 ### ### 0.0
2014-May-20 Tue 7.86 7.86 ### ### 315,355 1,239,345 ### ### 0.0
2014-May-19 Mon 7.84 ### 7.72 7.84 416,776 1,608,755 80.8 80.8 0.6
2014-May-16 Fri 7.76 7.83 7.58 7.81 210,682 ### ### ### 0.6
2014-May-15 Thu 7.44 7.81 ### 7.81 719,141 2,808,245 93.4 93.4 0.6
2014-May-14 Wed ### ### 7.28 ### ### ### 0.0
2014-May-13 Tue 7.26 7.29 7.2 7.27 72.5 72.5 ###
2014-May-12 Mon ### ### 7.21 7.25 ### ### 0.5
2014-May-09 Fri ### ### 7.23 7.29 124,881 451,444 ### ### ###
2014-May-08 Thu ### ### ### ### 180,028 0 ### ### 0.0
2014-May-07 Wed 7.25 ### 7.225 ### 171,279 618,745 87.6 87.6 0.0
2014-May-06 Tue ### ### ### ### 88.1 88.1 0.0
2014-May-05 Mon ### ### ### ### 107,279 0 ### ### 0.0
2014-May-02 Fri ### ### 7 ### 413,946 ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 82.9 82.9 0.0
2014-Apr-30 Wed ### ### ### ### 178,248 0 27.3 27.3 0.0
2014-Apr-29 Tue 7.2 7.2 7 ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 118,623 0 32.4 32.4 0.0
2014-Apr-24 Thu 7.25 7.25 ### 7.2 145,651 527,984 20.9 20.9 0.5
2014-Apr-23 Wed 7.45 7.45 ### 7.22 283,079 ### 10.7 10.7 0.5
2014-Apr-22 Tue 7.2 7.4 ### ### 332,257 1,229,350 ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 139,447 0 ### ### 0.0
2014-Apr-16 Wed ### 7.2 ### ### 71.4 71.4 0.0
2014-Apr-15 Tue 7 ### ### ### 178,953 0 89.5 89.5 0.0
2014-Apr-14 Mon ### ### ### ### 36.3 36.3 0.0
2014-Apr-11 Fri ### ### 7 ### ### ### 0.0
2014-Apr-10 Thu ### 7.29 ### ### 74.4 74.4 0.0
2014-Apr-09 Wed ### ### ### ### 224,848 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 347,150 0 ### ### 0.0
2014-Apr-07 Mon ### ### 7 ### 175,676 ### 22.2 22.2 0.0
2014-Apr-04 Fri ### 7.22 ### ### ### ### 0.0
2014-Apr-03 Thu ### ### ### ### 331,929 0 78.4 78.4 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### 6.885 ### ### ### 0.0
2014-Mar-31 Mon 6.8 ### 6.8 ### ### ### 0.0
2014-Mar-28 Fri 6.79 6.82 6.74 6.81 434,387 2,945,143 ### ### ###
2014-Mar-27 Thu 6.89 ### 6.83 6.83 ### ### 0.5
2014-Mar-26 Wed ### 7 6.85 ### ### ### 0.0
2014-Mar-25 Tue ### ### 6.87 ### ### ### 0.0
2014-Mar-24 Mon ### 7.055 6.8 ### 661,422 ### 79.0 79.0 0.0
2014-Mar-21 Fri ### ### ### ### 21.5 21.5 0.0
2014-Mar-20 Thu ### ### ### ### 512,059 0 34.9 34.9 0.0
2014-Mar-19 Wed ### ### ### ### 302,143 0 ### ### 0.0
2014-Mar-18 Tue ### ### ### ### 177,573 0 18.1 18.1 0.0
2014-Mar-17 Mon ### ### ### ### 77.0 77.0 0.0
2014-Mar-14 Fri ### 7.22 ### ### 189,948 ### ### ### 0.0
2014-Mar-13 Thu 7.27 7.28 7.22 7.25 ### ### 0.5
2014-Mar-12 Wed 7.26 ### ### 7.24 34.5 34.5 0.5
2014-Mar-11 Tue ### ### ### 7.29 290,770 0 ### ### ###
2014-Mar-10 Mon 7.45 7.45 7.25 7.29 19.0 19.0 ###
2014-Mar-07 Fri ### 7.49 ### 7.44 77.9 77.9 ###
2014-Mar-06 Thu 7.22 ### 7.2 ### 82.9 82.9 0.0
2014-Mar-05 Wed ### 7.29 ### ### 78.4 78.4 0.0
2014-Mar-04 Tue ### ### ### 7.24 ### ### 0.5
2014-Mar-03 Mon 7.43 7.44 7.25 ### 118,879 ### ### ### 0.0
2014-Feb-28 Fri 7.54 7.59 ### 7.43 192,526 ### ### ### ###
2014-Feb-27 Thu ### 7.51 ### 7.48 193,446 726,389 ### ### 0.5
2014-Feb-26 Wed 7.49 7.52 ### 7.43 25.8 25.8 ###
2014-Feb-25 Tue ### ### 7.46 7.49 125,528 ### ### ### ###
2014-Feb-24 Mon 7.51 ### 7.51 7.53 72.2 72.2 0.5
2014-Feb-21 Fri ### ### 7.54 7.54 19.0 19.0 0.5
2014-Feb-20 Thu 7.4 ### 7.4 ### 281,272 ### ### ### 0.0
2014-Feb-19 Wed ### 7.375 ### ### 413,141 1,523,457 77.8 77.8 0.0
2014-Feb-18 Tue ### ### ### 7.25 ### ### 0.5
2014-Feb-17 Mon 7.42 7.42 ### ### 25.6 25.6 0.0
2014-Feb-14 Fri 7.42 7.42 ### 7.4 27.1 27.1 0.5
2014-Feb-13 Thu 7.46 7.48 ### 7.42 ### ### 0.5
2014-Feb-12 Wed 7.48 7.53 ### 7.48 65.1 65.1 0.5
2014-Feb-11 Tue 7.21 7.43 7.21 7.43 179,621 1,314,825 ### ### ###
2014-Feb-10 Mon 7.27 7.27 7.2 7.2 ### ### 0.5
2014-Feb-07 Fri ### ### ### 7.27 85.1 85.1 ###
2014-Feb-06 Thu ### ### ### ### 455,178 0 78.5 78.5 0.0
2014-Feb-05 Wed ### 7.045 ### 7 507,980 1,789,359 ### ### 0.5
2014-Feb-04 Tue ### 7.21 ### ### 375,842 ### ### ### 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 69.3 69.3 0.0
2014-Jan-30 Thu ### 7.4 ### ### 357,588 1,323,075 8.8 8.8 0.0
2014-Jan-29 Wed 7.45 7.47 ### 7.41 280,270 ### ### ### ###
2014-Jan-28 Tue 7.48 7.5 7.4 7.42 193,675 1,442,878 30.0 30.0 0.5
2014-Jan-24 Fri 7.45 7.51 7.42 7.5 78.4 78.4 0.5
2014-Jan-23 Thu 7.42 7.5 ### 7.48 143,586 538,447 82.9 82.9 0.5
2014-Jan-22 Wed 7.42 7.46 ### 7.45 78.3 78.3 0.5
2014-Jan-21 Tue 7.42 7.46 ### 7.43 144,324 538,328 ### ### ###
2014-Jan-20 Mon 7.5 7.51 ### 7.4 19.5 19.5 0.5
2014-Jan-17 Fri 7.46 7.48 7.4 7.44 ### ### ###
2014-Jan-16 Thu 7.46 7.51 7.4 7.45 ### ### 0.5
2014-Jan-15 Wed 7.45 7.55 7.4 7.54 80.4 80.4 0.5
2014-Jan-14 Tue 7.4 7.43 ### 7.4 78.9 78.9 0.5
2014-Jan-13 Mon ### ### 7.43 7.45 ### ### 0.5
2014-Jan-10 Fri ### ### 7.5 7.57 ### ### ###
2014-Jan-09 Thu 7.55 ### 7.46 7.56 137,542 ### 70.6 70.6 0.5
2014-Jan-08 Wed 7.58 7.59 7.5 7.55 30.4 30.4 ###
2014-Jan-07 Tue 7.51 7.56 7.46 7.56 244,176 ### 78.8 78.8 0.5
2014-Jan-06 Mon 7.55 7.55 7.425 7.5 31.7 31.7 0.5
2014-Jan-03 Fri 7.5 7.52 7.4 7.49 ### ### ###
2014-Jan-02 Thu ### ### 7.47 7.56 131,355 ### 20.9 20.9 0.5
2013-Dec-31 Tue 7.45 ### 7.45 7.56 262,088 976,277 ### ### 0.5
2013-Dec-30 Mon 7.52 7.52 7.43 7.5 26.5 26.5 0.5
2013-Dec-27 Fri 7.5 7.54 ### 7.46 114,656 432,253 26.3 26.3 0.5
2013-Dec-24 Tue 7.42 7.5 7.42 7.5 59,385 ### ### ### 0.5
2013-Dec-23 Mon 7.5 7.5 ### 7.43 144,773 ### ### ### ###
2013-Dec-20 Fri 7.52 ### ### ### 15.9 15.9 0.0
2013-Dec-19 Thu 7.55 7.59 7.52 7.55 244,175 1,844,742 ### ### ###
2013-Dec-18 Wed 7.42 7.58 7.42 7.58 ### ### ###
2013-Dec-17 Tue 7.44 7.55 7.44 7.46 79.0 79.0 0.5
2013-Dec-16 Mon 7.4 ### ### 7.42 87,723 0 71.6 71.6 0.5
2013-Dec-13 Fri 7.4 7.45 ### 7.43 187,182 697,252 ### ### ###
2013-Dec-12 Thu ### 7.45 ### 7.4 332,249 1,237,627 96.8 96.8 0.5
2013-Dec-11 Wed ### ### ### ### 99,687 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 87.0 87.0 0.0
2013-Dec-09 Mon 6.87 ### 6.87 ### 269,546 ### ### ### 0.0
2013-Dec-06 Fri ### ### 6.7 ### 5.1 5.1 0.0
2013-Dec-05 Thu ### ### ### ### 823,573 0 ### ### 0.0
2013-Dec-04 Wed 7.5 7.54 ### 7.22 183,487 691,745 ### ### 0.5
2013-Dec-03 Tue 7.59 7.7 7.57 7.58 136,923 ### ### ### ###
2013-Dec-02 Mon 7.72 7.74 7.56 ### 29.3 29.3 0.0
2013-Nov-29 Fri 7.53 7.76 7.46 7.7 ### ### 0.6
2013-Nov-28 Thu 7.5 ### 7.46 7.57 142,971 533,281 82.0 82.0 ###
2013-Nov-27 Wed ### ### 7.51 7.53 140,573 527,851 ### ### 0.5
2013-Nov-26 Tue 7.74 7.79 7.57 ### ### ### 0.0
2013-Nov-25 Mon 7.78 ### 7.74 7.74 121,226 469,144 32.9 32.9 0.6
2013-Nov-22 Fri ### ### ### 7.78 ### ### 0.6
2013-Nov-21 Thu 7.53 ### 7.47 ### 84.5 84.5 0.0
2013-Nov-20 Wed 7.46 7.55 7.44 7.53 83.0 83.0 0.5
2013-Nov-19 Tue ### 7.59 ### 7.45 ### ### 0.5
2013-Nov-18 Mon 7.55 7.57 7.45 7.5 310,975 2,335,422 33.8 33.8 0.5
2013-Nov-15 Fri 7.58 7.58 7.53 7.55 953,926 ### ### ### ###
2013-Nov-14 Thu 7.44 7.58 7.44 7.53 79.0 79.0 0.5
2013-Nov-13 Wed 7.49 7.52 7.42 7.5 158,246 ### ### ### 0.5
2013-Nov-12 Tue 7.4 7.52 ### 7.49 73,084 ### 84.3 84.3 ###
2013-Nov-11 Mon ### ### ### 7.49 85,388 0 88.1 88.1 ###
2013-Nov-08 Fri ### ### ### ### 28,845 0 71.3 71.3 0.0
2013-Nov-07 Thu 7.29 7.45 7.29 7.4 57,047 ### 86.0 86.0 0.5
2013-Nov-06 Wed ### 7.58 7.25 7.4 76.3 76.3 0.5
2013-Nov-05 Tue ### ### ### ### 41,482 0 ### ### 0.0
2013-Nov-04 Mon 7.23 ### ### 7.2 95,540 0 39.3 39.3 0.5
2013-Nov-01 Fri ### ### ### 7.23 ### ### ###
2013-Oct-31 Thu 7 ### ### ### 73.3 73.3 0.0
2013-Oct-30 Wed ### ### 6.88 ### 32.2 32.2 0.0
2013-Oct-29 Tue 6.8 ### 6.73 ### 168,884 ### ### ### 0.0
2013-Oct-28 Mon ### 6.8 6.51 6.74 411,978 ### 84.4 84.4 ###
2013-Oct-25 Fri 6.45 6.73 ### 6.73 118,143 397,551 ### ### ###
2013-Oct-24 Thu 6.51 ### 6.46 ### 234,276 ### 82.0 82.0 0.0
2013-Oct-23 Wed ### ### 6.51 6.54 ### ### 0.5
2013-Oct-22 Tue 6.47 ### ### ### 147,658 0 85.4 85.4 0.0
2013-Oct-21 Mon 6.5 6.5 6.42 6.48 122,988 ### 28.5 28.5 0.5
2013-Oct-18 Fri 6.41 6.55 6.41 6.47 38,286 ### 74.0 74.0 0.5
2013-Oct-17 Thu 6.5 6.55 6.41 6.41 ### ### 0.5
2013-Oct-16 Wed 6.58 6.58 6.45 6.49 ### ### ###
2013-Oct-15 Tue 6.45 ### 6.45 6.59 84.4 84.4 ###
2013-Oct-14 Mon 6.55 6.55 6.4 6.43 ### ### ###
2013-Oct-11 Fri 6.42 6.55 6.41 6.48 74.8 74.8 0.5
2013-Oct-10 Thu ### 6.43 6.28 ### 137,258 872,274 80.1 80.1 0.0
2013-Oct-09 Wed 6.44 6.44 ### ### 58,627 188,778 ### ### 0.0
2013-Oct-08 Tue 6.4 6.42 ### 6.42 164,641 ### ### ### 0.5
2013-Oct-07 Mon 6.44 6.44 ### 6.4 366,423 1,179,882 ### ### 0.5
2013-Oct-04 Fri ### 6.4 ### 6.4 ### ### 0.5
2013-Oct-03 Thu 6.42 6.44 ### 6.4 27.8 27.8 0.5
2013-Oct-02 Wed 6.41 6.45 ### 6.42 122,923 396,426 72.8 72.8 0.5
2013-Oct-01 Tue 6.45 6.45 ### 6.44 ### ### 0.5
2013-Sep-30 Mon 6.49 6.49 6.4 6.46 92,971 ### 36.6 36.6 ###
2013-Sep-27 Fri 6.5 6.5 6.4 6.49 264,420 ### 27.8 27.8 ###
2013-Sep-26 Thu 6.4 6.49 6.4 6.45 584,148 ### ### ### ###
2013-Sep-25 Wed 6.48 6.53 6.44 6.5 99,128 642,845 65.9 65.9 0.5
2013-Sep-24 Tue 6.4 6.55 ### 6.5 ### ### 0.5
2013-Sep-23 Mon 6.5 6.51 6.29 6.4 93,747 599,980 ### ### 0.5
2013-Sep-20 Fri 6.2 6.5 ### 6.5 ### ### 0.5
2013-Sep-19 Thu 6.5 6.51 6.29 6.43 84,444 540,441 ### ### ###
2013-Sep-18 Wed 6.55 6.55 6.23 6.5 190,327 1,216,189 ### ### 0.5
2013-Sep-17 Tue ### ### 6.48 6.55 156,288 506,373 27.9 27.9 0.5
2013-Sep-16 Mon ### 6.5 ### 6.5 ### ### 0.5
2013-Sep-13 Fri ### 6.4 6.24 ### 46,046 ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 98,442 0 ### ### 0.0
2013-Sep-11 Wed ### ### 6.25 6.29 191,287 597,771 ### ### ###
2013-Sep-10 Tue ### 6.73 ### ### 84.3 84.3 0.0
2013-Sep-09 Mon ### 6.75 6.57 6.74 266,125 ### ### ### ###
2013-Sep-06 Fri ### 6.75 6.29 ### 261,975 1,708,077 93.3 93.3 0.0
2013-Sep-05 Thu 6.25 ### 6.2 ### 399,649 ### ### ### 0.0
2013-Sep-04 Wed 6.2 6.25 ### 6.2 ### ### 0.4
2013-Sep-03 Tue 6.23 ### ### ### 78,649 0 80.2 80.2 0.0
2013-Sep-02 Mon 6.25 6.25 ### 6.2 38,849 ### 22.3 22.3 0.4
2013-Aug-30 Fri ### ### ### 6.2 170,874 0 67.2 67.2 0.4
2013-Aug-29 Thu ### ### ### ### 133,880 0 ### ### 0.0
2013-Aug-28 Wed 6.2 ### ### ### ### ### 0.0
2013-Aug-27 Tue 6.2 6.2 ### ### ### ### 0.0
2013-Aug-26 Mon ### ### ### 6.21 148,748 0 21.6 21.6 ###
2013-Aug-23 Fri 6.2 6.26 ### ### 215,959 675,951 25.9 25.9 0.0
2013-Aug-22 Thu ### 6.25 ### ### 75.4 75.4 0.0
2013-Aug-21 Wed ### ### ### 6.2 127,327 0 ### ### 0.4
2013-Aug-20 Tue ### 6.44 6.28 ### 73.7 73.7 0.0
2013-Aug-19 Mon ### 6.41 6.25 ### 24.9 24.9 0.0
2013-Aug-16 Fri 6.29 6.43 6.21 ### 61,777 ### 75.5 75.5 0.0
2013-Aug-15 Thu 6.23 ### 6.23 ### 83.1 83.1 0.0
2013-Aug-14 Wed ### ### ### 6.23 244,948 0 ### ### 0.4
2013-Aug-13 Tue ### ### ### ### 285,626 0 60.3 60.3 0.0
2013-Aug-12 Mon 6.25 6.25 ### ### ### ### 0.0
2013-Aug-09 Fri ### 6.24 ### ### 84.2 84.2 0.0
2013-Aug-08 Thu 6 ### ### ### ### ### 0.0
2013-Aug-07 Wed ### 6 ### ### ### ### 0.0
2013-Aug-06 Tue ### 6 ### 6 78.8 78.8 0.4
2013-Aug-05 Mon 6 ### ### ### 26.4 26.4 0.0
2013-Aug-02 Fri ### ### ### ### 30.9 30.9 0.0
2013-Aug-01 Thu ### ### ### ### 81,181 0 30.5 30.5 0.0
2013-Jul-31 Wed ### ### 5.88 ### 167,741 493,158 ### ### 0.0
2013-Jul-30 Tue ### ### 5.82 5.89 ### ### ###
2013-Jul-29 Mon ### ### 5.84 5.87 32,820 ### 20.8 20.8 ###
2013-Jul-26 Fri 5.75 5.82 ### 5.77 29,441 85,673 73.8 73.8 0.4
2013-Jul-25 Thu ### ### ### 5.75 11.7 11.7 ###
2013-Jul-24 Wed 5.72 ### ### 5.83 ### ### ###
2013-Jul-23 Tue ### 5.74 ### 5.7 122,156 350,587 73.5 73.5 0.4
2013-Jul-22 Mon ### ### 5.57 ### 319,375 889,459 31.0 31.0 0.0
2013-Jul-19 Fri 5.55 ### 5.48 ### ### ### 0.0
2013-Jul-18 Thu 5.52 5.55 5.4 5.45 37,540 ### 22.1 22.1 ###
2013-Jul-17 Wed 5.56 5.58 5.51 5.52 203,089 1,126,128 21.9 21.9 0.4
2013-Jul-16 Tue ### 5.57 ### 5.55 64,275 ### 91.1 91.1 ###
2013-Jul-15 Mon 5.41 5.52 ### 5.45 ### ### ###
2013-Jul-12 Fri 5.55 5.58 5.42 5.46 17.6 17.6 ###
2013-Jul-11 Thu 5.55 5.56 5.46 5.54 28,626 157,729 24.9 24.9 0.4
2013-Jul-10 Wed 5.55 5.59 5.53 5.55 65,887 ### 75.2 75.2 ###
2013-Jul-09 Tue 5.56 5.56 5.47 5.51 41,925 ### 20.5 20.5 ###
2013-Jul-08 Mon 5.55 ### 5.49 5.56 113,885 ### 73.2 73.2 0.4
2013-Jul-05 Fri 5.55 5.56 5.52 5.52 55,722 ### 23.0 23.0 0.4
2013-Jul-04 Thu 5.49 5.55 5.47 5.55 ### ### ###
2013-Jul-03 Wed 5.55 5.55 5.41 5.5 269,243 1,475,451 ### ### 0.4
2013-Jul-02 Tue 5.55 ### 5.54 5.57 ### ### 0.4
2013-Jul-01 Mon ### ### 5.54 5.55 ### ### ###
2013-Jun-28 Fri ### 5.73 ### ### ### ### 0.0
2013-Jun-27 Thu 5.53 5.75 5.52 5.71 185,824 ### ### ### 0.4
2013-Jun-26 Wed 5.4 5.53 ### 5.5 81.0 81.0 0.4
2013-Jun-25 Tue ### 5.4 5.28 5.4 179,643 ### ### ### 0.4
2013-Jun-24 Mon 5.41 5.41 ### ### 58,475 158,174 42.6 42.6 0.0
2013-Jun-21 Fri 5.4 5.4 5.23 ### 214,149 ### 21.4 21.4 0.0
2013-Jun-20 Thu 5.4 5.4 5.29 5.4 188,889 ### 79.0 79.0 0.4
2013-Jun-19 Wed 5.21 5.45 5.2 5.4 ### ### 0.4
2013-Jun-18 Tue 5.2 5.21 ### 5.2 30,372 ### ### ### ###
2013-Jun-17 Mon ### ### ### ### 130,989 0 27.0 27.0 0.0
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 81.8 81.8 0.0
2013-Jun-12 Wed ### ### 5 ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### ### ### 0.0
2013-Jun-07 Fri ### ### 5 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed 5.23 5.23 ### ### 15,983 ### ### ### 0.0
2013-Jun-04 Tue 5.21 5.25 ### 5.22 194,420 510,352 68.4 68.4 0.4
2013-Jun-03 Mon 5.21 5.27 ### 5.27 126,580 ### 81.1 81.1 ###
2013-May-31 Fri 5.21 5.29 ### 5.29 116,580 308,354 ### ### 0.4
2013-May-30 Thu ### ### ### ### ### ### 0.0
2013-May-29 Wed ### ### ### ### 78,675 0 ### ### 0.0
2013-May-28 Tue ### ### ### 5 167,155 0 ### ### 0.4
2013-May-27 Mon ### ### ### ### 76.5 76.5 0.0
2013-May-24 Fri ### ### ### ### 81,951 0 ### ### 0.0
2013-May-23 Thu 5.29 5.29 ### ### 114,489 302,823 ### ### 0.0
2013-May-22 Wed ### ### 5.21 5.27 28.3 28.3 ###
2013-May-21 Tue 5.25 ### 5.25 ### 82.8 82.8 0.0
2013-May-20 Mon ### ### ### 5.25 39,970 0 ### ### 0.4
2013-May-17 Fri ### ### ### 5.2 24,258 0 ### ### ###
2013-May-16 Thu ### ### ### 5.23 28.2 28.2 ###
2013-May-15 Wed 5.4 5.4 ### ### 89,578 ### ### ### 0.0
2013-May-14 Tue 5.4 5.4 ### 5.4 252,441 ### 71.4 71.4 0.4
2013-May-13 Mon ### ### ### ### 34,828 0 ### ### 0.0
2013-May-10 Fri 5.25 ### 5.25 5.25 ### ### 0.4
2013-May-09 Thu ### ### 5.2 5.26 39,554 102,840 22.1 22.1 0.4
2013-May-08 Wed 5.29 ### 5.24 5.29 63.9 63.9 0.4
2013-May-07 Tue 5.22 ### 5.22 5.24 271,485 708,575 ### ### 0.4
2013-May-06 Mon ### ### ### ### 101,948 0 17.3 17.3 0.0
2013-May-03 Fri ### 5.4 5.2 5.27 64,773 ### ### ### ###
2013-May-02 Thu ### 5.4 ### ### 36,659 98,979 37.5 37.5 0.0
2013-May-01 Wed 5.29 5.46 5.29 ### 84.8 84.8 0.0
2013-Apr-30 Tue ### 5.2 ### 5.2 470,370 ### ### ### ###
2013-Apr-29 Mon ### ### ### ### 32.1 32.1 0.0
2013-Apr-26 Fri ### ### ### ### 75.2 75.2 0.0
2013-Apr-24 Wed 5 ### 5 ### 115,479 ### 72.6 72.6 0.0
2013-Apr-23 Tue ### ### ### 5 135,123 0 ### ### 0.4
2013-Apr-22 Mon 5 ### ### ### ### ### 0.0
2013-Apr-19 Fri ### 5.2 ### ### 119,783 ### 66.1 66.1 0.0
2013-Apr-18 Thu ### ### ### ### 29,088 0 90.2 90.2 0.0
2013-Apr-17 Wed ### ### ### 5.025 105,484 0 31.9 31.9 0.4
2013-Apr-16 Tue ### ### ### ### 23,782 0 32.2 32.2 0.0
2013-Apr-15 Mon ### ### ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 87.2 87.2 0.0
2013-Apr-11 Thu ### 5 ### 4.975 ### ### 0.4
2013-Apr-10 Wed ### 5 ### 5 ### ### 0.4
2013-Apr-09 Tue ### ### ### ### ### ### 0.0
2013-Apr-08 Mon ### ### ### ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu 4.87 5 4.87 ### 68,481 337,953 ### ### 0.0
2013-Apr-03 Wed ### ### 4.86 4.86 32,740 79,558 33.9 33.9 0.3
2013-Apr-02 Tue ### ### 4.86 ### 26,859 ### ### ### 0.0
2013-Mar-28 Thu ### ### 4.88 ### 71.8 71.8 0.0
2013-Mar-27 Wed 4.8 ### 4.78 ### 268,159 ### 87.2 87.2 0.0
2013-Mar-26 Tue 4.71 4.82 4.71 4.82 87.3 87.3 0.3
2013-Mar-25 Mon 4.7 4.85 ### 4.75 106,546 258,374 80.5 80.5 ###
2013-Mar-22 Fri ### ### 4.75 4.75 8.6 8.6 ###
2013-Mar-21 Thu ### 5 4.88 ### 39,224 ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue ### ### ### 5 ### ### 0.4
2013-Mar-18 Mon ### ### ### ### 54,820 0 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 77,246 0 84.0 84.0 0.0
2013-Mar-14 Thu 4.85 ### 4.85 4.89 ### ### ###
2013-Mar-13 Wed 4.75 4.89 4.75 4.87 ### ### 0.3
2013-Mar-12 Tue ### 4.75 ### 4.75 33,151 ### 85.5 85.5 ###
2013-Mar-11 Mon ### 4.78 ### ### ### ### 0.0
2013-Mar-08 Fri ### 4.71 ### ### ### ### 0.0
2013-Mar-07 Thu ### 4.7 4.54 4.7 44,877 ### ### ### 0.3
2013-Mar-06 Wed 4.52 ### 4.52 ### 62,340 140,888 ### ### 0.0
2013-Mar-05 Tue 4.45 4.54 4.45 4.48 78.0 78.0 ###
2013-Mar-04 Mon 4.45 4.55 4.45 4.45 ### ### 0.3
2013-Mar-01 Fri 4.55 4.55 ### 4.45 ### ### 0.3
2013-Feb-28 Thu 4.4 4.5 ### 4.44 72.8 72.8 0.3
2013-Feb-27 Wed 4.5 4.56 4.47 4.5 316,283 ### 70.5 70.5 ###
2013-Feb-26 Tue ### ### 4.45 4.48 105,175 ### 13.7 13.7 ###
2013-Feb-25 Mon 4.43 ### 4.43 4.46 ### ### 0.3
2013-Feb-22 Fri 4.4 4.45 ### 4.42 ### ### 0.3
2013-Feb-21 Thu 4.52 4.52 4.52 4.52 0 0.3
2013-Feb-20 Wed 4.58 4.58 4.49 4.52 24.7 24.7 0.3
2013-Feb-19 Tue 4.5 4.59 4.5 4.58 32,726 ### 86.1 86.1 0.3
2013-Feb-18 Mon 4.5 4.52 4.5 4.5 ### ### ###
2013-Feb-15 Fri 4.47 4.52 4.47 4.5 ### ### ###
2013-Feb-14 Thu 4.54 4.54 4.54 4.54 324 1,470 ### ### 0.3
2013-Feb-13 Wed 4.54 4.55 4.54 4.54 ### ### 0.3
2013-Feb-12 Tue 4.5 4.55 4.47 4.54 10,742 48,446 77.5 77.5 0.3
2013-Feb-11 Mon 4.55 4.55 4.5 4.54 15,050 ### 31.2 31.2 0.3
2013-Feb-08 Fri ### 4.7 4.52 4.55 67,323 310,359 20.9 20.9 0.3
2013-Feb-07 Thu 4.59 ### 4.52 4.58 125,258 283,083 29.3 29.3 0.3
2013-Feb-06 Wed 4.54 4.59 4.53 4.59 23,529 ### ### ### 0.3
2013-Feb-05 Tue 4.53 4.58 4.52 4.52 248,727 ### ### ### 0.3
2013-Feb-04 Mon ### ### 4.52 4.55 27.5 27.5 0.3
2013-Feb-01 Fri 4.5 ### 4.5 ### 213,886 481,243 86.3 86.3 0.0
2013-Jan-31 Thu 4.41 ### 4.41 4.53 17,341 ### ### ### ###
2013-Jan-30 Wed 4.41 4.42 4.4 4.41 28,982 ### 71.1 71.1 ###
2013-Jan-29 Tue 4.45 4.45 ### 4.41 ### ### ###
2013-Jan-25 Fri 4.29 4.52 4.29 4.52 111,742 492,223 ### ### 0.3
2013-Jan-24 Thu 4.24 4.28 4.24 4.28 76.9 76.9 0.3
2013-Jan-23 Wed 4.27 4.27 ### 4.24 ### ### 0.3
2013-Jan-22 Tue 4.27 4.27 4.25 4.27 21,489 91,543 78.3 78.3 ###
2013-Jan-21 Mon 4.26 4.27 4.25 4.27 72.1 72.1 ###
2013-Jan-18 Fri 4.25 4.26 4.25 4.26 23,142 ### ### ### 0.3
2013-Jan-17 Thu 4.27 4.28 4.21 4.22 24.5 24.5 ###
2013-Jan-16 Wed 4.27 4.27 4.21 4.27 90,128 382,142 ### ### ###
2013-Jan-15 Tue 4.25 4.27 4.21 4.27 96,388 408,685 77.0 77.0 ###
2013-Jan-14 Mon 4.25 ### 4.25 4.25 71.3 71.3 ###
2013-Jan-11 Fri ### 4.26 ### 4.25 80,759 ### ### ### ###
2013-Jan-10 Thu 4.2 4.2 ### ### 13,873 ### ### ### 0.0
2013-Jan-09 Wed ### ### 4 ### ### ### 0.0
2013-Jan-08 Tue 4 ### 4 ### 21,920 43,840 80.6 80.6 0.0
2013-Jan-07 Mon 4 4 ### 4 8,224 16,448 ### ### 0.3
2013-Jan-04 Fri ### 4 ### 4 94,526 189,052 ### ### 0.3
2013-Jan-03 Thu 4 4 ### ### 33,583 ### ### ### 0.0
2013-Jan-02 Wed 4 4 ### 4 ### ### 0.3
2012-Dec-31 Mon 4 ### ### ### 75.9 75.9 0.0
2012-Dec-28 Fri ### ### ### ### 7,447 0 ### ### 0.0
2012-Dec-27 Thu 4 4 ### ### 8,125 16,250 18.8 18.8 0.0
2012-Dec-24 Mon 4 4 4 4 13,840 ### 71.1 71.1 0.3
2012-Dec-21 Fri 4 4 ### ### 132,378 264,756 ### ### 0.0
2012-Dec-20 Thu 4 ### 4 4 222,553 ### 70.2 70.2 0.3
2012-Dec-19 Wed ### ### ### ### ### ### 0.0
2012-Dec-18 Tue ### ### 3.87 ### ### ### 0.0
2012-Dec-17 Mon ### ### 3.86 ### 19,772 38,159 ### ### 0.0
2012-Dec-14 Fri 3.86 ### 3.85 ### 53,141 ### ### ### 0.0
2012-Dec-13 Thu 3.81 3.84 3.81 3.84 75.8 75.8 0.3
2012-Dec-12 Wed 3.81 3.88 3.81 3.82 6,349 ### ### ### 0.3
2012-Dec-11 Tue 3.8 3.85 3.8 3.8 69.2 69.2 ###
2012-Dec-10 Mon 3.72 3.83 3.71 3.8 87.7 87.7 ###
2012-Dec-07 Fri 3.81 3.81 3.75 3.75 ### ### 0.3
2012-Dec-06 Thu 3.8 3.8 3.8 3.8 ### ### ###
2012-Dec-05 Wed 3.8 3.8 3.78 3.8 3,642 ### 67.2 67.2 ###
2012-Dec-04 Tue 3.85 3.85 3.73 3.8 25.8 25.8 ###
2012-Dec-03 Mon 3.79 3.85 3.75 3.85 21,480 81,624 ### ### 0.3
2012-Nov-30 Fri 3.8 3.84 3.75 3.79 25.8 25.8 ###
2012-Nov-29 Thu 3.85 3.85 3.73 3.83 25.5 25.5 ###
2012-Nov-28 Wed 3.78 3.86 3.78 3.85 284,858 1,088,157 86.9 86.9 0.3
2012-Nov-27 Tue ### 3.75 ### 3.75 87.8 87.8 0.3
2012-Nov-26 Mon ### 3.7 ### 3.7 44,944 83,146 83.6 83.6 0.3
2012-Nov-23 Fri 3.73 3.78 3.73 3.73 10,155 ### 68.9 68.9 ###
2012-Nov-22 Thu 3.8 3.8 3.76 3.78 22,889 86,520 22.7 22.7 0.3
2012-Nov-21 Wed 3.8 3.83 3.79 3.8 438,580 1,670,989 ### ### ###
2012-Nov-20 Tue 3.8 3.81 3.77 3.8 482,457 ### ### ### ###
2012-Nov-19 Mon 3.78 3.82 3.78 3.79 ### ### ###
2012-Nov-16 Fri 3.71 3.82 3.71 3.79 85.2 85.2 ###
2012-Nov-15 Thu 3.74 3.74 3.71 3.71 3,187 11,871 ### ### ###
2012-Nov-14 Wed ### 3.8 ### 3.7 80.0 80.0 0.3
2012-Nov-13 Tue ### ### ### ### 82.3 82.3 0.0
2012-Nov-12 Mon 3.7 3.75 3.7 3.7 31,554 ### 72.9 72.9 0.3
2012-Nov-09 Fri 3.8 3.8 3.79 3.8 19,179 72,784 65.6 65.6 ###
2012-Nov-08 Thu 3.82 3.83 3.8 3.8 20,721 79,050 ### ### ###
2012-Nov-07 Wed 3.8 3.85 3.8 3.84 14,876 ### 78.5 78.5 0.3
2012-Nov-06 Tue 3.87 3.88 3.87 3.88 5,489 ### ### ### 0.3
2012-Nov-05 Mon 3.73 3.88 3.73 3.76 1,745 ### ### ### 0.3
2012-Nov-02 Fri 3.71 3.72 ### 3.72 205,972 ### 73.8 73.8 0.3
2012-Nov-01 Thu 3.7 3.75 3.7 3.75 15,150 ### ### ### 0.3
2012-Oct-31 Wed ### 3.74 ### 3.74 48,455 ### ### ### 0.3
2012-Oct-30 Tue ### 3.74 ### 3.74 25,685 ### 93.4 93.4 0.3
2012-Oct-29 Mon ### ### 3.55 3.55 7,028 12,474 18.5 18.5 ###
2012-Oct-26 Fri ### ### 3.5 ### 140,554 ### ### ### 0.0
2012-Oct-25 Thu ### ### ### ### 79.6 79.6 0.0
2012-Oct-24 Wed ### ### ### ### 11,887 0 ### ### 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon 3.59 ### 3.55 ### ### ### 0.0
2012-Oct-19 Fri 3.5 3.59 3.5 3.55 ### ### ###
2012-Oct-18 Thu 3.51 3.55 3.46 3.46 ### ### 0.2
2012-Oct-17 Wed 3.47 3.57 3.47 3.5 ### ### 0.3
2012-Oct-16 Tue 3.51 3.53 3.48 3.5 30,489 ### 31.2 31.2 0.3
2012-Oct-15 Mon 3.5 3.51 3.5 3.51 24,450 ### 74.9 74.9 ###
2012-Oct-12 Fri 3.54 3.54 3.45 3.45 18,281 ### ### ### ###
2012-Oct-11 Thu ### ### 3.52 3.59 49,384 ### ### ### ###
2012-Oct-10 Wed 3.52 3.53 3.51 3.53 15,146 ### 70.8 70.8 0.3
2012-Oct-09 Tue 3.57 3.57 3.52 3.52 2,672 9,472 ### ### ###
2012-Oct-08 Mon 3.52 3.58 3.52 3.57 ### ### 0.3
2012-Oct-05 Fri 3.58 3.58 3.51 3.51 9,324 33,053 13.2 13.2 ###
2012-Oct-04 Thu 3.59 3.59 3.5 3.5 10,678 37,853 12.0 12.0 0.3
2012-Oct-03 Wed 3.58 ### 3.5 3.51 ### ### ###
2012-Oct-02 Tue ### ### ### ### 3,750 0 77.4 77.4 0.0
2012-Oct-01 Mon ### ### ### ### 0 0.0
2012-Sep-28 Fri 3.46 ### 3.46 ### ### ### 0.0
2012-Sep-27 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
2012-Sep-26 Wed 3.46 3.46 3.46 3.46 3,389 11,725 ### ### 0.2
2012-Sep-25 Tue 3.46 3.46 3.45 3.45 64,957 224,426 ### ### ###
2012-Sep-24 Mon 3.54 3.55 3.46 3.46 ### ### 0.2
2012-Sep-21 Fri 3.5 3.55 3.5 3.55 13,370 47,129 79.5 79.5 ###
2012-Sep-20 Thu 3.5 3.5 3.46 3.46 1,650 5,742 ### ### 0.2
2012-Sep-19 Wed 3.44 3.45 3.44 3.45 98,986 ### 67.7 67.7 ###
2012-Sep-18 Tue 3.43 3.44 3.41 3.41 10,480 ### ### ### ###
2012-Sep-17 Mon 3.44 3.44 3.43 3.44 8,377 28,774 72.6 72.6 0.2
2012-Sep-14 Fri ### 3.44 ### 3.44 ### ### 0.2
2012-Sep-13 Thu 3.4 3.4 3.4 3.4 118,650 ### 73.5 73.5 0.2
2012-Sep-12 Wed 3.42 3.42 ### 3.4 19.9 19.9 0.2
2012-Sep-11 Tue 3.42 3.45 3.42 3.45 77.3 77.3 ###
2012-Sep-10 Mon 3.45 3.45 ### 3.42 24.5 24.5 0.2
2012-Sep-07 Fri 3.55 3.55 3.55 3.55 0 ###
2012-Sep-06 Thu 3.45 3.55 3.45 3.55 12,043 42,150 ### ### ###
2012-Sep-05 Wed 3.55 3.55 3.5 3.5 27.7 27.7 0.3
2012-Sep-04 Tue 3.55 3.55 3.55 3.55 76.5 76.5 ###
2012-Sep-03 Mon 3.59 ### 3.52 3.52 ### ### ###
2012-Aug-31 Fri 3.58 3.58 3.58 3.58 7,849 ### 72.2 72.2 0.3
2012-Aug-30 Thu 3.59 3.59 3.58 3.58 11,083 ### 40.8 40.8 0.3
2012-Aug-29 Wed 3.5 ### 3.5 3.59 27,822 48,688 89.3 89.3 ###
2012-Aug-28 Tue ### 3.5 ### 3.5 95.2 95.2 0.3
2012-Aug-27 Mon ### ### ### ### ### ### 0.0
2012-Aug-24 Fri ### 3.45 ### ### ### ### 0.0
2012-Aug-23 Thu ### ### ### ### 94,475 0 ### ### 0.0
2012-Aug-22 Wed ### ### 3.26 3.26 54,740 89,226 14.4 14.4 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>

Server processing from 2026-04-26 19:40:45 thru 2026-04-26 19:40:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000