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

Currently Fri 25-Jul-04 01:36:48 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(VSL) VULCAN STEEL LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for VSL    Limits Next Section


Company Details for (VSL) VULCAN STEEL LIMITED

Listing Code VSL
Listing Name VULCAN STEEL LIMITED
GICS Sector Materials
ISIN Name VISION SYSTEMS.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VSL8


Maximum Price date available .. Thursday 3rd July 2025
Latest price with VOLUME for VSL .. Wednesday 21st August 2024

VSL 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 0.75 28 0.8
MAX ### 27,873,227 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

600 Days for (VSL) VULCAN STEEL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Feb-16 Thu ### ### ### ### 278,242 0 ### ### 0.0
2023-Feb-15 Wed ### 8.25 7.8 8.22 237,529 1,906,170 ### ### 0.6
2023-Feb-14 Tue ### 8.58 7.72 7.89 9.2 9.2 ###
2023-Feb-13 Mon 8.89 ### ### 8.83 69,956 0 39.8 39.8 ###
2023-Feb-10 Fri ### ### 8.82 8.85 57,183 252,177 ### ### 0.6
2023-Feb-09 Thu ### ### ### ### 101,459 0 ### ### 0.0
2023-Feb-08 Wed ### ### 8.89 ### ### ### 0.0
2023-Feb-07 Tue ### ### ### ### ### ### 0.0
2023-Feb-06 Mon ### ### 8.87 ### 38,976 172,858 ### ### 0.0
2023-Feb-03 Fri ### ### 8.87 ### 80,750 358,126 ### ### 0.0
2023-Feb-02 Thu ### ### 8.86 8.86 ### ### 0.6
2023-Feb-01 Wed ### ### ### ### 36,374 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### 56,527 0 ### ### 0.0
2023-Jan-30 Mon 9.25 9.25 ### ### 49,328 228,142 ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 77.3 77.3 0.0
2023-Jan-25 Wed ### ### ### 9 ### ### 0.6
2023-Jan-24 Tue 9.24 ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### ### 9.25 ### ### ###
2023-Jan-20 Fri ### ### 8.74 ### 158,629 ### 72.1 72.1 0.0
2023-Jan-19 Thu 8.83 ### 8.79 ### ### ### 0.0
2023-Jan-18 Wed 8.775 8.78 ### 8.76 ### ### 0.6
2023-Jan-17 Tue ### 8.83 ### 8.72 97,485 ### ### ### 0.6
2023-Jan-16 Mon 8.55 8.76 8.54 ### 324,250 ### ### ### 0.0
2023-Jan-13 Fri 8.59 8.59 ### 8.5 71,649 ### 22.8 22.8 0.6
2023-Jan-12 Thu 8.25 ### 8.24 8.51 124,173 ### ### ### 0.6
2023-Jan-11 Wed 8.29 ### ### 8.27 117,152 0 ### ### ###
2023-Jan-10 Tue ### 8.22 ### ### 45,583 187,346 ### ### 0.0
2023-Jan-09 Mon 8.22 8.23 ### ### 26.5 26.5 0.0
2023-Jan-06 Fri ### 8.23 ### ### ### ### 0.0
2023-Jan-05 Thu 8.2 8.44 ### ### 73,444 ### 22.9 22.9 0.0
2023-Jan-04 Wed ### 8.22 ### ### 231,158 950,059 75.8 75.8 0.0
2023-Jan-03 Tue 8.24 8.27 ### ### 35,448 146,577 ### ### 0.0
2022-Dec-30 Fri 8.25 8.25 ### ### 15,672 64,647 ### ### 0.0
2022-Dec-29 Thu 8.28 8.28 ### 8.24 12,373 51,224 ### ### 0.6
2022-Dec-28 Wed 8.29 8.29 ### ### 14,853 ### 29.2 29.2 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 8.25 ### ### 8.27 ### ### ###
2022-Dec-21 Wed ### 8.28 ### 8.27 91.5 91.5 ###
2022-Dec-20 Tue ### ### ### 8 114,659 0 35.0 35.0 ###
2022-Dec-19 Mon ### 8.24 ### ### 46,457 ### 86.5 86.5 0.0
2022-Dec-16 Fri ### ### 7.89 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### 8 60,649 0 40.8 40.8 ###
2022-Dec-14 Wed ### ### ### ### 107,143 0 ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 135,425 0 23.4 23.4 0.0
2022-Dec-12 Mon 8.57 8.57 ### 8.43 76,578 ### ### ### 0.6
2022-Dec-09 Fri ### ### 8.4 ### 85,351 358,474 72.7 72.7 0.0
2022-Dec-08 Thu 8.5 ### 8.5 ### ### ### 0.0
2022-Dec-07 Wed 8.4 ### 8.4 ### 38,553 161,922 ### ### 0.0
2022-Dec-06 Tue 8.54 8.54 8.25 ### 100,075 840,129 25.8 25.8 0.0
2022-Dec-05 Mon 8.5 8.56 ### 8.45 ### ### ###
2022-Dec-02 Fri 8.26 ### ### ### 72.6 72.6 0.0
2022-Dec-01 Thu 8.24 ### 8.24 8.26 69.4 69.4 0.6
2022-Nov-30 Wed ### 8.24 ### ### 246,022 ### ### ### 0.0
2022-Nov-29 Tue 8.2 8.21 ### ### 33.8 33.8 0.0
2022-Nov-28 Mon ### ### 8 ### ### ### 0.0
2022-Nov-25 Fri ### 8.22 ### ### 72.5 72.5 0.0
2022-Nov-24 Thu ### ### ### ### ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 15,543 0 ### ### 0.0
2022-Nov-22 Tue 7.84 ### 7.84 ### 87.2 87.2 0.0
2022-Nov-21 Mon 7.75 7.89 7.71 7.88 112,427 ### ### ### 0.6
2022-Nov-18 Fri ### 7.76 ### 7.75 70,320 272,841 ### ### ###
2022-Nov-17 Thu 7.82 7.82 7.54 7.59 181,021 1,390,241 ### ### 0.5
2022-Nov-16 Wed ### ### 7.76 7.77 15.6 15.6 0.6
2022-Nov-15 Tue 8 ### ### ### 83,373 0 73.9 73.9 0.0
2022-Nov-14 Mon ### ### ### ### 35.9 35.9 0.0
2022-Nov-11 Fri ### ### ### ### 64,858 0 ### ### 0.0
2022-Nov-10 Thu ### ### 7.89 ### 126,479 498,959 19.2 19.2 0.0
2022-Nov-09 Wed ### ### ### ### 34,377 0 80.2 80.2 0.0
2022-Nov-08 Tue ### ### ### ### 74,928 0 34.3 34.3 0.0
2022-Nov-07 Mon ### 8.22 ### ### 58,786 ### 33.8 33.8 0.0
2022-Nov-04 Fri ### ### ### ### 93,721 0 64.4 64.4 0.0
2022-Nov-03 Thu ### ### ### ### 69.6 69.6 0.0
2022-Nov-02 Wed 8 ### 7.8 ### 80.6 80.6 0.0
2022-Nov-01 Tue 7.51 7.72 7.5 7.71 ### ### ###
2022-Oct-31 Mon ### 7.5 ### 7.5 69,178 ### 84.7 84.7 0.5
2022-Oct-28 Fri ### ### 7.25 ### 68,780 249,327 37.5 37.5 0.0
2022-Oct-27 Thu ### ### 7.21 ### ### ### 0.0
2022-Oct-26 Wed 7.2 7.2 ### ### 85,256 306,921 ### ### 0.0
2022-Oct-25 Tue 6.86 7.41 6.86 ### 100,955 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 72.8 72.8 0.0
2022-Oct-20 Thu ### ### ### ### 167,926 0 ### ### 0.0
2022-Oct-19 Wed ### ### 6.81 6.81 ### ### ###
2022-Oct-18 Tue ### 7 ### ### ### ### 0.0
2022-Oct-17 Mon ### ### 6.88 ### 26.2 26.2 0.0
2022-Oct-14 Fri 7 ### ### ### ### ### 0.0
2022-Oct-13 Thu ### 6.985 ### ### 57,854 202,055 ### ### 0.0
2022-Oct-12 Wed ### ### ### 7 33,770 0 22.9 22.9 0.5
2022-Oct-11 Tue ### ### ### ### 79,426 0 ### ### 0.0
2022-Oct-10 Mon 6.88 ### 6.82 6.87 42.5 42.5 ###
2022-Oct-07 Fri 6.88 ### 6.86 ### ### ### 0.0
2022-Oct-06 Thu ### ### 6.88 6.88 ### ### ###
2022-Oct-05 Wed ### ### 6.89 7 95,724 ### ### ### 0.5
2022-Oct-04 Tue 6.84 ### 6.79 ### 56.2 56.2 0.0
2022-Oct-03 Mon 6.77 ### 6.75 6.84 ### ### 0.5
2022-Sep-30 Fri 6.89 7 6.73 6.8 73,877 ### ### ### 0.5
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### ### 6.89 ### ### 0.5
2022-Sep-27 Tue 6.8 6.89 6.71 6.86 143,344 ### 72.6 72.6 0.5
2022-Sep-26 Mon ### ### ### 6.76 134,274 0 17.7 17.7 0.5
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### 7.2 7.26 40.4 40.4 0.5
2022-Sep-20 Tue ### ### ### ### 38.4 38.4 0.0
2022-Sep-19 Mon 7.52 7.58 7.41 7.41 37.3 37.3 ###
2022-Sep-16 Fri 7.57 7.72 7.47 7.55 ### ### ###
2022-Sep-15 Thu ### 7.7 7.56 7.57 286,786 2,188,177 30.1 30.1 ###
2022-Sep-14 Wed 7.55 7.7 7.45 ### ### ### 0.0
2022-Sep-13 Tue 7.75 7.88 ### 7.73 257,472 ### ### ### 0.6
2022-Sep-12 Mon 7.83 ### 7.78 7.84 71.8 71.8 0.6
2022-Sep-09 Fri 7.78 7.84 ### 7.78 166,482 ### 60.6 60.6 0.6
2022-Sep-08 Thu ### 7.83 ### 7.75 ### ### ###
2022-Sep-07 Wed 7.74 7.74 7.5 ### 31.5 31.5 0.0
2022-Sep-06 Tue 7.56 ### 7.53 7.59 145,149 546,485 ### ### 0.5
2022-Sep-05 Mon 7.75 7.75 7.45 7.47 15.7 15.7 ###
2022-Sep-02 Fri 7.86 ### 7.74 7.78 71,751 277,676 35.8 35.8 0.6
2022-Sep-01 Thu 7.88 ### 7.77 7.86 54,843 ### ### ### ###
2022-Aug-31 Wed 7.81 ### 7.72 7.88 64.8 64.8 0.6
2022-Aug-30 Tue ### ### ### 7.77 98,776 0 18.1 18.1 0.6
2022-Aug-29 Mon ### ### 7.73 ### 177,545 ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 75.5 75.5 0.0
2022-Aug-25 Thu ### 8.25 ### ### 57,156 ### 25.3 25.3 0.0
2022-Aug-24 Wed 8.4 8.46 ### ### 193,185 817,172 ### ### 0.0
2022-Aug-23 Tue ### ### ### 8.24 110,974 0 ### ### 0.6
2022-Aug-22 Mon 8.44 8.44 8.2 ### 97,846 814,078 ### ### 0.0
2022-Aug-19 Fri ### 8.7 8.55 8.55 32.8 32.8 ###
2022-Aug-18 Thu ### ### 8.54 8.58 ### ### 0.6
2022-Aug-17 Wed ### 8.875 8.55 8.72 ### ### 0.6
2022-Aug-16 Tue 8.5 ### 8.42 ### ### ### 0.0
2022-Aug-15 Mon 8.55 ### 8.45 8.48 34.6 34.6 0.6
2022-Aug-12 Fri ### ### 8.45 8.49 72,275 ### ### ### ###
2022-Aug-11 Thu 8.75 8.755 8.5 ### 191,541 ### ### ### 0.0
2022-Aug-10 Wed ### 8.78 8.54 8.7 417,451 3,615,125 ### ### ###
2022-Aug-09 Tue 8.74 8.74 8.51 8.58 20.9 20.9 0.6
2022-Aug-08 Mon 9 ### 8.73 8.75 245,649 1,072,257 ### ### 0.6
2022-Aug-05 Fri ### ### ### 9 26.3 26.3 0.6
2022-Aug-04 Thu ### ### ### ### 105,578 0 ### ### 0.0
2022-Aug-03 Wed 9.055 9.26 ### ### 120,128 ### ### ### 0.0
2022-Aug-02 Tue ### ### 8.59 ### 89.6 89.6 0.0
2022-Aug-01 Mon 8.85 ### 8.5 ### 47,389 ### ### ### 0.0
2022-Jul-29 Fri 8.71 8.88 8.56 8.8 690,685 6,022,773 ### ### 0.6
2022-Jul-28 Thu 8.85 8.86 ### 8.7 17.6 17.6 ###
2022-Jul-27 Wed ### ### 8.56 8.85 197,459 845,124 81.0 81.0 0.6
2022-Jul-26 Tue 8.79 8.85 ### 8.7 ### ### ###
2022-Jul-25 Mon 8.8 ### 8.72 8.84 ### ### ###
2022-Jul-22 Fri 8.25 8.7 8.25 ### ### ### 0.0
2022-Jul-21 Thu 8.24 ### 8.22 ### ### ### 0.0
2022-Jul-20 Wed 8.22 ### ### 8.25 61.7 61.7 ###
2022-Jul-19 Tue 8.26 8.42 ### ### 25,244 106,277 ### ### 0.0
2022-Jul-18 Mon ### 8.5 8 8.22 116,724 962,973 ### ### 0.6
2022-Jul-15 Fri ### ### ### ### 56,922 0 36.6 36.6 0.0
2022-Jul-14 Thu ### ### ### ### 67.3 67.3 0.0
2022-Jul-13 Wed ### ### ### ### 70.6 70.6 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### 8 43.9 43.9 ###
2022-Jul-08 Fri ### ### ### ### 120,250 0 69.0 69.0 0.0
2022-Jul-07 Thu 7.85 ### 7.85 ### 73.4 73.4 0.0
2022-Jul-06 Wed 7.85 ### 7.82 7.89 30,685 119,978 68.9 68.9 ###
2022-Jul-05 Tue ### ### 7.81 7.85 45,256 176,724 ### ### ###
2022-Jul-04 Mon 7.85 ### 7.74 ### ### ### 0.0
2022-Jul-01 Fri ### ### ### 7.8 73.8 73.8 0.6
2022-Jun-30 Thu 7.73 7.79 7.45 ### 58,927 449,023 ### ### 0.0
2022-Jun-29 Wed 8 8 ### 7.72 22,441 ### ### ### ###
2022-Jun-28 Tue ### ### 7.82 7.85 ### ### ###
2022-Jun-27 Mon ### ### 7.82 7.87 ### ### 0.6
2022-Jun-24 Fri 7.83 ### 7.73 ### 126,082 ### 56.2 56.2 0.0
2022-Jun-23 Thu ### ### 7.42 7.86 ### ### ###
2022-Jun-22 Wed 7.55 ### 7.41 ### 86.6 86.6 0.0
2022-Jun-21 Tue 7.8 7.8 ### 7.45 13.1 13.1 0.5
2022-Jun-20 Mon 7.88 8 7.5 7.58 96,741 749,742 28.4 28.4 ###
2022-Jun-17 Fri 7.76 ### 7.58 7.85 99,987 378,950 70.0 70.0 ###
2022-Jun-16 Thu 8 ### 7.86 ### 37.1 37.1 0.0
2022-Jun-15 Wed ### ### 7.71 7.87 172,145 ### 40.3 40.3 0.6
2022-Jun-14 Tue ### 8.48 7.82 ### 79,785 650,247 ### ### 0.0
2022-Jun-10 Fri ### ### 7.72 ### 68,289 ### ### ### 0.0
2022-Jun-09 Thu 8.49 8.49 7.75 ### 132,482 1,075,753 18.6 18.6 0.0
2022-Jun-08 Wed 8.48 8.83 8.42 8.56 20,983 180,978 ### ### ###
2022-Jun-07 Tue 8.7 8.7 8.4 8.48 62,643 ### 32.8 32.8 0.6
2022-Jun-06 Mon 8.41 ### 8.41 ### ### ### 0.0
2022-Jun-03 Fri 8.75 ### 8.49 8.79 145,887 ### 73.8 73.8 0.6
2022-Jun-02 Thu 8.5 ### ### 8.58 85,786 0 ### ### 0.6
2022-Jun-01 Wed 8.55 8.7 ### 8.5 143,222 ### ### ### 0.6
2022-May-31 Tue 8.7 ### 8.43 8.43 16.1 16.1 0.6
2022-May-30 Mon 8.75 ### 8.4 ### ### ### 0.0
2022-May-27 Fri ### ### 8.41 ### 138,921 ### 14.5 14.5 0.0
2022-May-26 Thu ### ### 8.71 8.82 12.1 12.1 ###
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue ### ### 8.87 ### ### ### 0.0
2022-May-23 Mon ### ### 8.81 ### 221,672 ### ### ### 0.0
2022-May-20 Fri ### ### ### ### 164,350 0 ### ### 0.0
2022-May-19 Thu ### ### 8.86 ### 131,621 583,081 64.0 64.0 0.0
2022-May-18 Wed ### ### ### ### 32.6 32.6 0.0
2022-May-17 Tue ### ### ### ### 27.9 27.9 0.0
2022-May-16 Mon 9.2 ### ### ### 41.4 41.4 0.0
2022-May-13 Fri 8.75 9.22 8.75 ### 336,485 ### 86.7 86.7 0.0
2022-May-12 Thu 8.88 8.88 ### ### 74,273 329,772 ### ### 0.0
2022-May-11 Wed 8.77 8.86 ### 8.7 28.2 28.2 ###
2022-May-10 Tue ### ### 8.89 ### 76,977 ### 48.4 48.4 0.0
2022-May-09 Mon ### ### 8.89 ### 76,977 ### 48.4 48.4 0.0
2022-May-06 Fri ### 9.4 9 ### 74.3 74.3 0.0
2022-May-05 Thu 9.2 9.2 ### ### ### ### 0.0
2022-May-04 Wed ### 9.42 ### 9.2 86.7 86.7 0.7
2022-May-03 Tue ### ### ### ### 76.9 76.9 0.0
2022-May-02 Mon ### ### ### ### 61,873 0 36.5 36.5 0.0
2022-Apr-29 Fri ### 9.2 ### ### 28.9 28.9 0.0
2022-Apr-28 Thu 9.2 9.23 ### ### 93,526 431,622 40.9 40.9 0.0
2022-Apr-27 Wed 9.41 9.56 ### 9.2 52,241 ### ### ### 0.7
2022-Apr-26 Tue 9.56 9.8 9.41 9.5 223,685 ### ### ### 0.7
2022-Apr-22 Fri 9.2 9.21 ### ### 35.9 35.9 0.0
2022-Apr-21 Thu ### 9.28 ### 9.2 74.5 74.5 0.7
2022-Apr-20 Wed ### 9.26 8.87 ### 73,921 ### ### ### 0.0
2022-Apr-19 Tue 8.8 ### 8.73 8.89 83,586 364,852 ### ### ###
2022-Apr-14 Thu 8.85 ### ### 8.87 65.2 65.2 ###
2022-Apr-13 Wed 8.85 ### 8.85 8.89 ### ### ###
2022-Apr-12 Tue 8.81 ### 8.76 8.86 81.0 81.0 0.6
2022-Apr-11 Mon 8.85 ### 8.75 8.84 50.0 50.0 ###
2022-Apr-08 Fri ### ### 8.8 8.85 36,822 ### 16.4 16.4 0.6
2022-Apr-07 Thu ### 9.23 ### ### 87.3 87.3 0.0
2022-Apr-06 Wed ### ### 8.85 ### 41,556 183,885 40.5 40.5 0.0
2022-Apr-05 Tue ### ### 8.88 ### 23.3 23.3 0.0
2022-Apr-04 Mon ### ### ### ### 73.7 73.7 0.0
2022-Apr-01 Fri ### ### 8.82 ### ### ### 0.0
2022-Mar-31 Thu ### ### 8.83 8.84 44,825 ### 29.8 29.8 ###
2022-Mar-30 Wed 8.79 ### 8.7 8.85 68,884 299,645 73.0 73.0 0.6
2022-Mar-29 Tue ### 8.77 ### 8.77 78,840 ### 93.4 93.4 ###
2022-Mar-28 Mon 8.5 8.5 ### ### 28.1 28.1 0.0
2022-Mar-25 Fri 8.46 ### 8.4 8.56 114,227 479,753 ### ### ###
2022-Mar-24 Thu 8.56 8.56 ### 8.5 ### ### 0.6
2022-Mar-23 Wed ### ### 8.48 8.51 58,881 249,655 20.7 20.7 0.6
2022-Mar-22 Tue ### ### 8.52 8.55 ### ### ###
2022-Mar-21 Mon 8.86 8.87 ### ### 23.1 23.1 0.0
2022-Mar-18 Fri ### ### 8.79 8.85 25.6 25.6 0.6
2022-Mar-17 Thu 8.7 9 8.56 9 103,485 ### 87.3 87.3 0.6
2022-Mar-16 Wed ### 8.79 8.59 8.79 75.7 75.7 0.6
2022-Mar-15 Tue 8.8 8.8 8.43 8.55 24.2 24.2 ###
2022-Mar-14 Mon ### ### 8.57 8.72 26,241 112,442 ### ### 0.6
2022-Mar-11 Fri ### ### 8.81 8.85 70,646 ### 31.0 31.0 0.6
2022-Mar-10 Thu 8.78 9.21 8.78 ### 19,783 177,948 79.0 79.0 0.0
2022-Mar-09 Wed ### 9.22 8.88 ### 26,577 240,521 ### ### 0.0
2022-Mar-08 Tue 8.75 ### 8.71 ### 90.2 90.2 0.0
2022-Mar-07 Mon ### ### 8.54 8.82 ### ### ###
2022-Mar-04 Fri 9.24 9.27 ### ### 36.1 36.1 0.0
2022-Mar-03 Thu ### 9.28 ### ### 134,853 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### 7,277 0 ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 110,953 0 ### ### 0.0
2022-Feb-28 Mon 8.8 ### 8.8 ### 87.6 87.6 0.0
2022-Feb-25 Fri ### ### ### 8.81 258,383 0 68.2 68.2 ###
2022-Feb-24 Thu ### ### 8.28 8.8 ### ### 0.6
2022-Feb-23 Wed ### 9.25 ### ### 85,658 ### 19.0 19.0 0.0
2022-Feb-22 Tue ### 9.29 ### ### 137,858 640,350 ### ### 0.0
2022-Feb-21 Mon 9.27 9.27 ### ### 11,751 ### ### ### 0.0
2022-Feb-18 Fri 9.27 ### ### ### ### ### 0.0
2022-Feb-17 Thu ### ### ### 9.27 78.5 78.5 0.7
2022-Feb-16 Wed 9.2 ### ### 9.21 ### ### 0.7
2022-Feb-15 Tue ### ### 9.2 9.2 36.9 36.9 0.7
2022-Feb-14 Mon ### 9.46 ### ### 32,846 ### 44.8 44.8 0.0
2022-Feb-11 Fri 9.5 9.5 ### 9.25 29,756 141,341 ### ### ###
2022-Feb-10 Thu ### 9.85 9.4 9.5 30.7 30.7 0.7
2022-Feb-09 Wed ### ### ### ### 27,856 0 ### ### 0.0
2022-Feb-08 Tue 9.44 9.48 ### ### ### ### 0.0
2022-Feb-07 Mon 9.5 9.5 ### 9.5 12,283 58,344 ### ### 0.7
2022-Feb-04 Fri 9.55 ### 9.47 9.51 43,841 207,587 ### ### ###
2022-Feb-03 Thu 9.5 9.53 ### 9.5 ### ### 0.7
2022-Feb-02 Wed 9.43 9.54 ### 9.4 35.6 35.6 ###
2022-Feb-01 Tue 9.41 9.56 9.24 9.29 126,478 ### 23.3 23.3 ###
2022-Jan-31 Mon ### 9.55 ### ### 93,253 445,283 33.5 33.5 0.0
2022-Jan-28 Fri ### ### 9.25 ### 85,652 396,140 ### ### 0.0
2022-Jan-27 Thu ### 9.42 ### ### 62,459 294,181 ### ### 0.0
2022-Jan-25 Tue ### 9.29 8.85 9.29 33,088 ### 96.0 96.0 ###
2022-Jan-24 Mon ### ### 8.83 9 72,342 319,389 ### ### 0.6
2022-Jan-21 Fri 9.26 ### ### ### 32,551 0 ### ### 0.0
2022-Jan-20 Thu ### 9.43 ### ### ### ### 0.0
2022-Jan-19 Wed 9.25 9.28 ### 9.21 39.1 39.1 0.7
2022-Jan-18 Tue 9.45 9.45 9.24 ### 27.0 27.0 0.0
2022-Jan-17 Mon 9.56 9.56 ### 9.45 19,880 95,026 30.5 30.5 0.7
2022-Jan-14 Fri 9.5 ### 9.4 9.43 28,080 131,976 ### ### ###
2022-Jan-13 Thu 9.42 9.5 9.21 9.4 37.9 37.9 ###
2022-Jan-12 Wed 9.81 9.81 ### 9.42 7.8 7.8 0.7
2022-Jan-11 Tue 9.8 ### 9.53 9.7 33,385 159,079 30.9 30.9 0.7
2022-Jan-10 Mon ### ### ### ### 27,386 0 14.0 14.0 0.0
2022-Jan-07 Fri 10.43 10.43 ### ### ### ### 0.0
2022-Jan-06 Thu 9.84 10.47 9.84 ### ### ### 0.0
2022-Jan-05 Wed 9.48 9.74 9.48 ### 83.2 83.2 0.0
2022-Jan-04 Tue ### ### 9.5 9.5 ### ### 0.7
2021-Dec-31 Fri ### ### 9.5 9.5 23,051 ### 18.5 18.5 0.7
2021-Dec-30 Thu 9.72 9.72 9.55 ### 9,023 ### ### ### 0.0
2021-Dec-29 Wed ### ### ### 9.72 ### ### 0.7
2021-Dec-24 Fri 9 ### 9 ### ### ### 0.0
2021-Dec-23 Thu ### ### ### 9 27.7 27.7 0.6
2021-Dec-22 Wed ### ### ### ### 33.0 33.0 0.0
2021-Dec-21 Tue ### ### ### 9 ### ### 0.6
2021-Dec-20 Mon ### ### ### 9 ### ### 0.6
2021-Dec-17 Fri ### ### ### ### 65,459 0 70.4 70.4 0.0
2021-Dec-16 Thu ### ### 8.84 8.89 ### ### ###
2021-Dec-15 Wed ### ### 8.83 ### ### ### 0.0
2021-Dec-14 Tue ### ### 8.84 8.87 42,920 ### ### ### ###
2021-Dec-13 Mon ### ### 8.73 ### 133,140 581,156 34.8 34.8 0.0
2021-Dec-10 Fri ### ### ### 8.86 52,225 0 ### ### 0.6
2021-Dec-09 Thu 8.5 8.58 8.5 8.51 52,481 448,187 ### ### 0.6
2021-Dec-08 Wed 8.5 8.58 8.5 8.52 ### ### 0.6
2021-Dec-07 Tue 9 9 ### ### 94,771 ### ### ### 0.0
2021-Dec-06 Mon 8.53 8.75 8.4 8.5 ### ### 0.6
2021-Dec-03 Fri 8 ### 7.89 ### 20,689 ### ### ### 0.0
2021-Dec-02 Thu 7.85 ### 7.84 8 86.3 86.3 ###
2021-Dec-01 Wed ### ### 7.75 7.8 14,025 54,346 ### ### 0.6
2021-Nov-30 Tue 8 8 7.75 8 21,574 ### 61.4 61.4 ###
2021-Nov-29 Mon 7.8 ### ### ### 18.8 18.8 0.0
2021-Nov-26 Fri ### ### ### ### 19,627 0 50.6 50.6 0.0
2021-Nov-25 Thu ### ### ### ### 27,154 0 37.3 37.3 0.0
2021-Nov-24 Wed ### ### 8 ### ### ### 0.0
2021-Nov-23 Tue ### ### ### ### 36.5 36.5 0.0
2021-Nov-22 Mon ### ### 7.85 ### 44,986 176,570 ### ### 0.0
2021-Nov-19 Fri ### ### ### 7.83 97,953 0 86.0 86.0 ###
2021-Nov-18 Thu 7.7 7.78 7.51 ### 30.4 30.4 0.0
2021-Nov-17 Wed 7.76 7.76 7.5 ### 27,020 ### ### ### 0.0
2021-Nov-16 Tue 7.75 7.77 7.5 7.75 97,047 740,953 ### ### ###
2021-Nov-15 Mon 7.77 7.79 7.56 7.75 63,984 491,077 ### ### ###
2021-Nov-12 Fri 7.75 7.85 7.7 7.7 28.4 28.4 0.6
2021-Nov-11 Thu 7.76 7.76 7.57 ### 101,686 779,423 ### ### 0.0
2021-Nov-10 Wed 8 8 ### 7.7 117,054 ### ### ### 0.6
2021-Nov-09 Tue ### 7.75 ### ### 145,550 ### ### ### 0.0
2021-Nov-08 Mon 7.56 7.78 7.56 ### ### ### 0.0
2021-Nov-05 Fri 7.26 7.49 7.26 7.45 86.1 86.1 0.5
2021-Nov-04 Thu 7.2 7.2 ### ### 4,868,352 ### 35.7 35.7 0.0
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed 0 0 0 0 0 0.0
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0 0 0 0 0 0.0
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed ### ### ### ### 5,487 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### ### ### ### 17,029 0 63.7 63.7 0.0
2007-Jan-12 Fri ### 3.71 ### ### 19,641 ### 19.2 19.2 0.0
2007-Jan-11 Thu 3.72 3.72 3.72 3.72 7,549 28,082 ### ### 0.3
2007-Jan-10 Wed ### ### ### ### 3,870 0 82.7 82.7 0.0
2007-Jan-09 Tue 3.41 3.53 ### 3.53 89.8 89.8 0.3
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 3.74 3.74 3.74 3.74 550 2,057 ### ### 0.3
2007-Jan-03 Wed 3.74 3.74 3.74 3.74 71.0 71.0 0.3
2007-Jan-02 Tue 3.74 3.74 3.74 3.74 1,180 ### ### ### 0.3
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 3.74 3.75 3.74 3.75 2,150 8,051 ### ### 0.3
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 3.74 3.75 3.74 3.74 1,755 6,572 ### ### 0.3
2006-Dec-21 Thu 3.75 3.75 3.74 3.74 38.3 38.3 0.3
2006-Dec-20 Wed 3.74 3.74 3.74 3.74 25,970 97,127 ### ### 0.3
2006-Dec-19 Tue 3.74 3.74 3.74 3.74 4,188 ### 70.7 70.7 0.3
2006-Dec-18 Mon 3.74 3.75 3.74 3.74 66.3 66.3 0.3
2006-Dec-15 Fri 3.74 3.75 3.74 3.75 6,255 23,424 ### ### 0.3
2006-Dec-14 Thu 3.77 3.77 3.77 3.77 ### ### ###
2006-Dec-13 Wed 3.77 3.77 3.74 3.77 14,085 52,889 ### ### ###
2006-Dec-12 Tue 3.74 3.74 3.74 3.74 106,651 398,874 70.0 70.0 0.3
2006-Dec-11 Mon 3.79 3.79 3.74 3.74 35,826 134,884 ### ### 0.3
2006-Dec-08 Fri 3.76 3.77 3.74 3.77 69.6 69.6 ###
2006-Dec-07 Thu 3.78 3.78 3.74 3.74 15,322 ### 25.7 25.7 0.3
2006-Dec-06 Wed 3.74 3.79 3.74 3.79 80.1 80.1 ###
2006-Dec-05 Tue 3.79 3.79 3.74 3.74 44,074 ### 22.6 22.6 0.3
2006-Dec-04 Mon 3.76 3.79 3.75 3.79 75.6 75.6 ###
2006-Dec-01 Fri 3.76 3.76 3.74 3.74 41,677 156,288 ### ### 0.3
2006-Nov-30 Thu 3.74 3.76 3.74 3.76 9,958 37,342 68.3 68.3 0.3
2006-Nov-29 Wed 3.74 3.76 3.74 3.75 60.8 60.8 0.3
2006-Nov-28 Tue 3.74 3.76 3.74 3.76 ### ### 0.3
2006-Nov-27 Mon 3.74 3.76 3.74 3.74 ### ### 0.3
2006-Nov-24 Fri 3.74 3.75 3.74 3.74 ### ### 0.3
2006-Nov-23 Thu 3.76 3.76 3.74 3.74 22,185 ### 27.2 27.2 0.3
2006-Nov-22 Wed 3.74 3.75 3.74 3.75 110,828 415,050 ### ### 0.3
2006-Nov-21 Tue 3.74 3.75 3.74 3.74 161,159 603,540 64.5 64.5 0.3
2006-Nov-20 Mon 3.74 3.74 3.74 3.74 ### ### 0.3
2006-Nov-17 Fri 3.74 3.74 3.74 3.74 9,789 ### 64.9 64.9 0.3
2006-Nov-16 Thu 3.74 3.75 3.74 3.75 ### ### 0.3
2006-Nov-15 Wed 3.74 3.75 3.74 3.75 156,522 586,174 ### ### 0.3
2006-Nov-14 Tue 3.74 3.75 3.74 3.74 184,426 690,675 64.9 64.9 0.3
2006-Nov-13 Mon 3.74 3.74 3.74 3.74 553,775 ### ### ### 0.3
2006-Nov-10 Fri 3.75 3.75 3.74 3.75 178,126 667,081 60.9 60.9 0.3
2006-Nov-09 Thu 3.75 3.75 3.74 3.75 139,340 521,828 ### ### 0.3
2006-Nov-08 Wed 3.73 3.75 3.73 3.74 71.9 71.9 0.3
2006-Nov-07 Tue 3.71 3.72 3.71 3.71 68.1 68.1 ###
2006-Nov-06 Mon 3.71 3.72 3.71 3.72 38,126 ### ### ### 0.3
2006-Nov-03 Fri 3.71 3.72 3.71 3.71 ### ### ###
2006-Nov-02 Thu 3.72 3.72 3.71 3.71 ### ### ###
2006-Nov-01 Wed 3.73 3.73 3.71 3.71 27.7 27.7 ###
2006-Oct-31 Tue 3.71 3.72 3.71 3.72 68.5 68.5 0.3
2006-Oct-30 Mon 3.72 3.72 3.7 3.7 173,975 645,447 ### ### 0.3
2006-Oct-27 Fri 3.72 3.73 3.71 3.72 815,282 3,032,849 70.1 70.1 0.3
2006-Oct-26 Thu 3.72 3.73 3.71 3.72 4,517,785 ### 65.2 65.2 0.3
2006-Oct-25 Wed 3.71 3.72 3.71 3.71 65.6 65.6 ###
2006-Oct-24 Tue 3.72 3.72 3.71 3.72 858,344 3,188,747 73.7 73.7 0.3
2006-Oct-23 Mon 3.71 3.72 3.71 3.72 368,082 1,367,424 ### ### 0.3
2006-Oct-20 Fri 3.72 3.73 3.71 3.71 175,520 ### 29.2 29.2 ###
2006-Oct-19 Thu 3.73 3.73 3.72 3.72 ### ### 0.3
2006-Oct-18 Wed 3.73 3.74 3.73 3.73 ### ### ###
2006-Oct-17 Tue 3.72 3.74 3.71 3.74 75.7 75.7 0.3
2006-Oct-16 Mon 3.72 3.74 3.71 3.71 ### ### ###
2006-Oct-13 Fri 3.72 3.73 3.71 3.71 9,127,952 33,955,981 31.3 31.3 ###
2006-Oct-12 Thu 3.72 3.72 3.71 3.72 ### ### 0.3
2006-Oct-11 Wed 3.71 3.72 3.7 3.71 2,188,880 8,120,744 61.7 61.7 ###
2006-Oct-10 Tue ### 3.72 ### 3.71 6,631,326 ### 67.3 67.3 ###
2006-Oct-09 Mon 3.85 ### 3.8 3.82 26.7 26.7 0.3
2006-Oct-06 Fri 3.59 3.59 3.41 3.51 ### ### ###
2006-Oct-05 Thu 3.56 ### 3.55 ### 2,981,479 5,292,125 77.3 77.3 0.0
2006-Oct-04 Wed 3.56 3.57 3.54 3.54 4,448,987 15,816,148 ### ### 0.3
2006-Oct-03 Tue 3.58 3.58 3.51 3.57 5,514,750 19,549,788 ### ### 0.3
2006-Oct-02 Mon 3.41 ### 3.41 ### 95.3 95.3 0.0
2006-Sep-29 Fri ### ### ### ### 4,420,987 0 ### ### 0.0
2006-Sep-28 Thu 2.82 ### 2.82 ### ### ### 0.0
2006-Sep-27 Wed ### ### ### 2.8 27,873,227 0 ### ### 0.2
2006-Sep-26 Tue 2.5 2.56 2.47 2.54 ### ### ###
2006-Sep-25 Mon 2.5 2.51 2.49 2.51 71.3 71.3 ###
2006-Sep-22 Fri 2.47 2.5 2.47 2.5 81.9 81.9 0.2
2006-Sep-21 Thu 2.47 2.48 2.42 2.46 35.4 35.4 0.2
2006-Sep-20 Wed 2.48 2.52 2.48 2.49 ### ### 0.2
2006-Sep-19 Tue ### 2.51 ### 2.47 4,951,379 6,213,980 95.5 95.5 ###
2006-Sep-18 Mon 2.59 2.59 ### ### 4,707,255 ### ### ### 0.0
2006-Sep-15 Fri 2.53 ### 2.52 ### 95.5 95.5 0.0
2006-Sep-14 Thu 2.4 2.53 2.4 2.51 ### ### ###
2006-Sep-13 Wed 2.25 ### 2.23 2.26 69.8 69.8 ###
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### 2.21 ### 2.21 642,847 710,345 92.4 92.4 0.2
2006-Sep-08 Fri ### ### ### ### 87.9 87.9 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 429,578 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 877,575 0 28.2 28.2 0.0
2006-Sep-04 Mon ### ### ### ### 70.8 70.8 0.0
2006-Sep-01 Fri ### ### ### ### 749,258 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 1,080,445 0 ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 561,449 0 26.8 26.8 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 270,976 0 75.8 75.8 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 1,293,422 0 29.2 29.2 0.0
2006-Aug-21 Mon ### ### ### ### 28.5 28.5 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 1,740,785 0 ### ### 0.0
2006-Aug-15 Tue ### ### ### ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 11,708,949 0 ### ### 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu ### 1.73 ### 1.725 735,889 636,543 93.7 93.7 ###
2006-Aug-09 Wed ### ### ### ### 78.9 78.9 0.0
2006-Aug-08 Tue ### 1.7 ### 1.625 79.0 79.0 ###
2006-Aug-07 Mon ### ### 1.56 1.58 26.3 26.3 0.1
2006-Aug-04 Fri 1.49 1.575 1.49 1.56 ### ### ###
2006-Aug-03 Thu 1.43 1.48 1.43 1.48 90.7 90.7 0.1
2006-Aug-02 Wed 1.45 1.47 1.42 1.44 ### ### 0.1
2006-Aug-01 Tue 1.47 1.475 1.46 1.46 239,673 351,720 31.8 31.8 0.1
2006-Jul-31 Mon 1.47 1.49 1.455 ### 619,475 912,176 ### ### 0.0
2006-Jul-28 Fri 1.475 1.5 1.45 1.455 22.5 22.5 ###
2006-Jul-27 Thu 1.445 1.485 1.44 1.46 496,529 726,173 ### ### 0.1
2006-Jul-26 Wed 1.5 ### 1.44 1.46 618,420 ### ### ### 0.1
2006-Jul-25 Tue 1.485 1.5 1.47 1.475 29.9 29.9 0.1
2006-Jul-24 Mon ### 1.5 1.46 1.46 537,056 794,842 ### ### 0.1
2006-Jul-21 Fri 1.5 1.5 1.44 1.445 ### ### ###
2006-Jul-20 Thu 1.5 ### 1.47 1.49 217,343 159,747 ### ### ###
2006-Jul-19 Wed 1.49 1.54 1.45 1.485 ### ### ###
2006-Jul-18 Tue 1.49 ### 1.44 1.49 73.2 73.2 ###
2006-Jul-17 Mon 1.49 1.5 1.245 1.475 32.8 32.8 0.1
2006-Jul-14 Fri 1.89 ### ### 1.825 418,976 0 11.4 11.4 ###
2006-Jul-13 Thu ### ### 1.88 ### ### ### 0.0
2006-Jul-12 Wed ### ### 1.89 ### 381,858 360,855 34.0 34.0 0.0
2006-Jul-11 Tue ### ### 1.88 ### 145,043 136,340 72.4 72.4 0.0
2006-Jul-10 Mon 1.885 ### 1.88 ### ### ### 0.0
2006-Jul-07 Fri ### ### 1.875 1.89 20.3 20.3 ###
2006-Jul-06 Thu ### ### 1.875 ### 25.6 25.6 0.0
2006-Jul-05 Wed ### ### ### 1.925 201,489 0 15.8 15.8 0.1
2006-Jul-04 Tue 2 2 1.955 ### 115,580 228,559 ### ### 0.0
2006-Jul-03 Mon ### ### ### 2 552,841 0 ### ### 0.1
2006-Jun-30 Fri 1.89 ### 1.86 1.86 ### ### 0.1
2006-Jun-27 Tue 1.79 1.81 1.775 1.8 456,545 818,356 ### ### 0.1
2006-Jun-26 Mon 1.74 1.77 1.71 1.76 ### ### 0.1
2006-Jun-23 Fri ### 1.73 ### 1.73 132,543 114,649 79.8 79.8 ###
2006-Jun-22 Thu 1.725 1.74 ### 1.73 567,324 493,571 ### ### ###
2006-Jun-21 Wed 1.75 1.75 1.71 1.73 175,283 ### ### ### ###
2006-Jun-20 Tue 1.71 1.77 ### 1.73 ### ### ###
2006-Jun-19 Mon 1.72 1.74 1.7 1.71 ### ### 0.1
2006-Jun-16 Fri 1.74 1.74 ### 1.72 20.4 20.4 0.1
2006-Jun-15 Thu 1.77 1.77 ### 1.7 1,278,179 1,131,188 ### ### ###
2006-Jun-14 Wed ### 1.745 1.7 1.73 926,273 ### 35.3 35.3 ###
2006-Jun-13 Tue 1.8 1.8 1.76 1.76 217,382 ### ### ### 0.1
2006-Jun-09 Fri 1.79 1.8 1.75 1.8 74.1 74.1 0.1
2006-Jun-08 Thu 1.85 1.86 1.72 1.775 305,878 547,521 ### ### ###
2006-Jun-07 Wed 1.87 1.885 1.855 1.87 ### ### ###
2006-Jun-06 Tue 1.88 ### 1.86 1.885 432,149 ### ### ### 0.1
2006-Jun-05 Mon 1.8 1.89 1.8 1.89 393,047 725,171 94.5 94.5 ###
2006-Jun-02 Fri 1.82 1.83 1.79 1.8 ### ### 0.1
2006-Jun-01 Thu ### ### 1.76 1.8 ### ### 0.1
2006-May-31 Wed 1.72 1.82 1.7 1.82 2,895,984 ### 95.3 95.3 ###
2006-May-30 Tue ### 1.725 ### 1.725 92.6 92.6 ###
2006-May-29 Mon ### ### ### ### 80.3 80.3 0.0
2006-May-26 Fri ### ### ### ### 428,150 0 68.1 68.1 0.0
2006-May-25 Thu ### ### ### ### 1,061,226 0 ### ### 0.0
2006-May-24 Wed 1.59 ### 1.59 ### 72.6 72.6 0.0
2006-May-23 Tue ### ### 1.56 ### 77.6 77.6 0.0
2006-May-22 Mon ### ### ### ### 661,526 0 ### ### 0.0
2006-May-19 Fri ### ### ### ### 1,079,770 0 72.4 72.4 0.0
2006-May-18 Thu 1.59 ### 1.59 ### ### ### 0.0
2006-May-17 Wed ### ### ### 1.675 1,124,752 0 ### ### ###
2006-May-16 Tue 1.7 1.71 ### ### 44.9 44.9 0.0
2006-May-15 Mon 1.7 1.71 ### 1.7 672,542 575,023 ### ### ###
2006-May-12 Fri 1.78 1.78 ### ### 926,354 824,455 9.7 9.7 0.0
2006-May-11 Thu 1.8 1.8 1.78 1.79 410,047 733,984 ### ### 0.1
2006-May-10 Wed ### 1.8 1.79 1.8 ### ### 0.1
2006-May-09 Tue 1.83 1.83 1.79 1.79 15.7 15.7 0.1
2006-May-08 Mon 1.83 ### 1.81 1.83 65.0 65.0 ###
2006-May-05 Fri 1.83 1.845 1.81 1.83 ### ### ###
2006-May-04 Thu ### ### 1.75 1.83 14.1 14.1 ###
2006-May-03 Wed ### ### 1.88 ### 196,082 ### ### ### 0.0
2006-May-02 Tue ### ### 1.88 ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 18.2 18.2 0.0
2006-Apr-28 Fri ### ### 1.88 ### ### ### 0.0
2006-Apr-27 Thu ### ### 1.925 ### 326,077 313,849 30.3 30.3 0.0
2006-Apr-26 Wed ### ### 1.88 ### 83.8 83.8 0.0
2006-Apr-24 Mon ### 1.925 1.885 ### ### ### 0.0
2006-Apr-21 Fri 1.885 ### 1.88 1.885 ### ### 0.1
2006-Apr-20 Thu 1.88 ### 1.875 1.88 ### ### 0.1
2006-Apr-19 Wed ### ### ### ### 983,271 0 21.7 21.7 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu 1.89 1.925 1.89 1.925 ### ### 0.1
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 6.8 6.8 0.0
2006-Apr-07 Fri ### ### ### ### 513,640 0 ### ### 0.0
2006-Apr-06 Thu ### ### 1.985 2 ### ### 0.1
2006-Apr-05 Wed ### 2 ### 2 806,425 806,425 86.5 86.5 0.1
2006-Apr-04 Tue ### 1.975 ### ### 673,243 664,827 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 80.3 80.3 0.0
2006-Mar-31 Fri ### ### ### ### 15.8 15.8 0.0
2006-Mar-30 Thu ### ### 1.89 ### ### ### 0.0
2006-Mar-29 Wed 1.86 ### 1.85 ### 481,255 ### 88.7 88.7 0.0
2006-Mar-28 Tue 1.85 1.88 ### 1.855 ### ### 0.1
2006-Mar-27 Mon 1.81 1.85 1.81 1.83 73.1 73.1 ###
2006-Mar-24 Fri 1.81 ### 1.8 ### 31.5 31.5 0.0
2006-Mar-23 Thu 1.79 ### 1.78 ### ### ### 0.0
2006-Mar-22 Wed 1.8 ### 1.775 1.775 597,459 530,244 19.6 19.6 ###
2006-Mar-21 Tue 1.785 ### 1.785 1.81 81.2 81.2 ###
2006-Mar-20 Mon 1.82 1.84 1.79 1.8 ### ### 0.1
2006-Mar-17 Fri ### 1.85 1.8 1.8 29.5 29.5 0.1
2006-Mar-16 Thu 1.84 1.87 1.81 ### ### ### 0.0
2006-Mar-15 Wed 1.86 1.87 1.84 1.84 27.0 27.0 ###
2006-Mar-14 Tue 1.86 ### 1.83 1.84 26.4 26.4 ###
2006-Mar-13 Mon 1.82 ### 1.785 ### ### ### 0.0
2006-Mar-10 Fri 1.83 1.84 1.775 1.825 1,041,581 1,882,657 ### ### ###
2006-Mar-09 Thu ### ### 1.83 1.85 13.0 13.0 0.1
2006-Mar-08 Wed ### 1.985 ### 1.925 291,740 289,551 14.0 14.0 0.1
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon ### ### ### ### 18.8 18.8 0.0
2006-Mar-03 Fri ### ### ### ### 1,080,374 0 73.5 73.5 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 593,370 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 188,529 0 72.7 72.7 0.0
2006-Feb-24 Fri ### ### ### ### 286,722 0 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 19.6 19.6 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 318,187 0 90.6 90.6 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 109,258 0 16.5 16.5 0.0
2006-Feb-16 Thu ### ### ### ### 185,452 0 78.3 78.3 0.0
2006-Feb-15 Wed ### ### ### ### 35.8 35.8 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 196,976 0 9.8 9.8 0.0
2006-Feb-09 Thu ### ### ### ### 221,859 0 70.6 70.6 0.0
2006-Feb-08 Wed ### ### ### ### 35.2 35.2 0.0
2006-Feb-07 Tue ### ### ### ### 250,473 0 26.6 26.6 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 155,352 0 ### ### 0.0
2006-Feb-02 Thu ### ### ### ### 27.8 27.8 0.0
2006-Feb-01 Wed 2.2 2.2 ### ### ### ### 0.0
2006-Jan-31 Tue ### 2.25 ### 2.2 530,986 597,359 ### ### 0.2
2006-Jan-30 Mon ### 2.2 ### ### ### ### 0.0
2006-Jan-27 Fri 2 ### 2 ### 1,856,043 1,856,043 82.1 82.1 0.0
2006-Jan-25 Wed 1.81 1.84 1.75 1.78 16.7 16.7 0.1
2006-Jan-24 Tue 1.755 1.81 1.75 1.81 410,345 ### ### ### ###
2006-Jan-23 Mon 1.83 1.83 ### 1.78 258,171 236,226 12.0 12.0 0.1
2006-Jan-20 Fri 1.83 1.87 1.83 1.87 66,374 ### 83.3 83.3 ###
2006-Jan-19 Thu 1.86 1.88 1.845 ### 62.2 62.2 0.0
2006-Jan-18 Wed ### ### 1.83 1.845 560,745 513,081 ### ### ###


<< 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 2025-07-04 13:36:48 thru 2025-07-04 13:36:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000