Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 10:01:22 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:
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

(AGK) AGL ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for AGK    Limits Next Section


Company Details for (AGK) AGL ENERGY LIMITED

Listing Code AGK
Listing Name AGL ENERGY LIMITED
GICS Sector Utilities
ISIN Name AGL ENERGY LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AGK9


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for AGK .. Friday 21st November 2014

AGK 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 10.2 ### ###
MAX 18.23 ### 94.5


Font Format Legend

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


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (AGK) AGL ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.51
2014-Nov-21 Fri 13.25 ### ### ### 1,391,426 0 ### ### 0.0
2014-Nov-20 Thu ### ### 13.21 13.25 1,253,389 ### 32.5 32.5 ###
2014-Nov-19 Wed ### 13.4 ### ### 77.1 77.1 0.0
2014-Nov-18 Tue 13.4 13.42 13.21 ### 27.3 27.3 0.0
2014-Nov-17 Mon 13.54 13.54 13.28 ### 1,156,078 ### ### ### 0.0
2014-Nov-14 Fri 13.5 13.55 13.4 13.46 887,686 ### ### ### ###
2014-Nov-13 Thu 13.51 13.54 ### 13.45 30.9 30.9 ###
2014-Nov-12 Wed ### ### 13.42 13.42 1,667,021 ### ### ### 1.0
2014-Nov-11 Tue 13.72 13.75 13.58 ### 1,562,284 ### ### ### 0.0
2014-Nov-10 Mon 13.77 13.79 ### 13.71 1,856,889 12,803,249 ### ### ###
2014-Nov-07 Fri 13.88 ### 13.79 13.86 30.6 30.6 ###
2014-Nov-06 Thu 13.76 13.88 13.75 13.85 1,163,775 16,077,551 ### ### ###
2014-Nov-05 Wed 13.75 13.75 ### 13.71 1,507,945 10,367,121 33.6 33.6 ###
2014-Nov-04 Tue ### 13.8 ### 13.76 1,232,177 8,502,021 80.7 80.7 1.0
2014-Nov-03 Mon ### ### 13.5 ### 83.3 83.3 0.0
2014-Oct-31 Fri ### ### 13.46 13.59 ### ### ###
2014-Oct-30 Thu 13.54 13.7 13.49 13.55 1,874,950 25,489,945 ### ### 1.0
2014-Oct-29 Wed 13.72 13.72 13.54 ### 1,339,423 ### ### ### 0.0
2014-Oct-28 Tue ### ### 13.53 13.56 1,154,083 7,807,371 ### ### 1.0
2014-Oct-27 Mon 13.51 ### 13.46 ### 83.7 83.7 0.0
2014-Oct-24 Fri 13.53 13.56 ### 13.51 2,296,471 15,570,073 28.9 28.9 ###
2014-Oct-23 Thu 13.59 ### ### 13.59 2,796,289 0 71.7 71.7 ###
2014-Oct-22 Wed ### ### ### 13.71 ### ### ###
2014-Oct-21 Tue 13.88 ### 13.75 13.75 ### ### 1.0
2014-Oct-20 Mon 13.83 ### 13.71 13.79 31.3 31.3 1.0
2014-Oct-17 Fri 13.78 ### ### ### ### ### 0.0
2014-Oct-16 Thu ### 13.82 13.54 13.79 2,613,227 35,748,945 ### ### 1.0
2014-Oct-15 Wed 13.7 13.75 ### 13.73 73.4 73.4 ###
2014-Oct-14 Tue 13.51 13.75 13.51 13.7 73.2 73.2 1.0
2014-Oct-13 Mon ### ### 13.58 ### 1,162,122 ### ### ### 0.0
2014-Oct-10 Fri 13.79 13.79 13.58 13.7 ### ### 1.0
2014-Oct-09 Thu 13.82 13.955 13.8 13.83 ### ### 1.0
2014-Oct-08 Wed 13.5 13.78 13.49 13.7 ### ### 1.0
2014-Oct-07 Tue ### ### ### 13.58 39.0 39.0 ###
2014-Oct-06 Mon 13.54 13.54 ### 13.42 604,486 4,092,370 ### ### 1.0
2014-Oct-03 Fri ### 13.46 ### 13.4 ### ### 1.0
2014-Oct-02 Thu 13.41 ### ### 13.46 1,882,683 0 ### ### ###
2014-Oct-01 Wed 13.44 13.54 ### 13.54 1,152,441 7,802,025 ### ### 1.0
2014-Sep-30 Tue 13.42 13.54 13.355 13.54 1,787,071 ### ### ### 1.0
2014-Sep-29 Mon 13.49 13.54 13.43 13.49 1,216,222 16,400,753 ### ### ###
2014-Sep-26 Fri ### 13.71 13.5 13.52 2,519,441 ### ### ### 1.0
2014-Sep-25 Thu ### 13.76 ### 13.72 ### ### ###
2014-Sep-24 Wed 13.75 13.75 ### ### 28.8 28.8 0.0
2014-Sep-23 Tue ### 13.81 ### 13.8 2,142,542 14,794,252 ### ### 1.0
2014-Sep-22 Mon 13.8 13.8 13.54 ### 2,048,076 ### ### ### 0.0
2014-Sep-19 Fri 13.5 ### ### ### 5,187,848 0 79.3 79.3 0.0
2014-Sep-18 Thu 13.8 13.83 13.53 ### 2,856,280 ### ### ### 0.0
2014-Sep-17 Wed ### ### 13.82 13.82 30.2 30.2 1.0
2014-Sep-16 Tue ### ### 13.81 13.86 2,701,558 18,654,257 ### ### ###
2014-Sep-15 Mon 13.88 ### 13.83 ### 1,740,447 ### ### ### 0.0
2014-Sep-12 Fri ### ### 13.85 13.89 1,481,348 ### ### ### 1.0
2014-Sep-11 Thu ### ### 13.89 ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### 13.8 13.85 ### ### ###
2014-Sep-09 Tue ### 13.925 ### ### 2,997,642 20,871,082 82.6 82.6 0.0
2014-Sep-08 Mon 13.56 ### 13.52 ### 2,477,274 16,746,372 79.7 79.7 0.0
2014-Sep-05 Fri 13.54 ### 13.52 13.59 2,411,271 ### 80.3 80.3 ###
2014-Sep-04 Thu 13.55 ### 13.53 13.57 3,474,240 ### ### ### ###
2014-Sep-03 Wed 13.76 13.77 13.58 ### 4,398,787 ### 21.1 21.1 0.0
2014-Sep-02 Tue 13.73 13.77 13.56 13.73 3,890,541 53,164,242 65.4 65.4 ###
2014-Sep-01 Mon ### ### ### ### 2,047,976 0 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### 5,181,221 0 73.3 73.3 0.0
2014-Aug-28 Thu ### ### ### ### 2,152,258 0 ### ### 0.0
2014-Aug-27 Wed ### 14.21 ### ### 2,372,122 16,853,926 ### ### 0.0
2014-Aug-26 Tue 14.27 ### ### ### 3,265,784 0 ### ### 0.0
2014-Aug-25 Mon 14.27 14.55 14.21 14.21 5,654,953 81,318,224 ### ### ###
2014-Aug-22 Fri ### ### ### ### 0 0.0
2014-Aug-21 Thu ### ### ### ### 0 0.0
2014-Aug-20 Wed ### ### ### ### 0 0.0
2014-Aug-19 Tue ### 14.78 ### ### 1,997,971 ### ### ### 0.0
2014-Aug-18 Mon 14.59 14.7 14.59 ### 967,786 14,173,225 ### ### 0.0
2014-Aug-15 Fri ### ### 14.5 14.59 ### ### 1.0
2014-Aug-14 Thu ### 14.72 14.59 ### 973,754 ### ### ### 0.0
2014-Aug-13 Wed ### ### 14.56 ### 72.6 72.6 0.0
2014-Aug-12 Tue ### 14.75 ### 14.73 68.6 68.6 1.1
2014-Aug-11 Mon 14.53 ### 14.49 ### 1,092,352 ### 80.9 80.9 0.0
2014-Aug-08 Fri 14.55 ### 14.42 14.51 41.5 41.5 ###
2014-Aug-07 Thu 14.57 ### 14.55 ### ### ### 0.0
2014-Aug-06 Wed ### ### 14.57 14.59 1,217,786 8,871,571 ### ### 1.0
2014-Aug-05 Tue 14.59 14.71 14.57 14.57 1,912,551 27,999,746 40.0 40.0 ###
2014-Aug-04 Mon ### 14.7 14.58 ### ### ### 0.0
2014-Aug-01 Fri 14.7 14.72 ### ### ### ### 0.0
2014-Jul-31 Thu 14.75 14.79 ### 14.78 1,081,947 ### ### ### 1.1
2014-Jul-30 Wed ### 14.81 ### 14.75 1,239,558 9,178,926 ### ### ###
2014-Jul-29 Tue ### 14.71 14.56 ### 1,130,285 16,541,720 ### ### 0.0
2014-Jul-28 Mon 14.75 14.8 ### ### ### ### 0.0
2014-Jul-25 Fri 14.88 14.88 14.72 14.78 1,529,825 ### ### ### 1.1
2014-Jul-24 Thu 14.85 ### 14.75 14.77 28.2 28.2 1.1
2014-Jul-23 Wed 14.87 ### 14.72 14.75 ### ### ###
2014-Jul-22 Tue 14.8 14.86 14.73 14.82 ### ### 1.1
2014-Jul-21 Mon ### ### 14.58 14.8 21.6 21.6 1.1
2014-Jul-18 Fri 14.77 ### 14.51 ### 3,808,384 27,629,825 ### ### 0.0
2014-Jul-17 Thu 15.86 ### ### ### 5.0 5.0 0.0
2014-Jul-16 Wed 15.79 15.8 15.71 15.78 ### ### 1.1
2014-Jul-15 Tue 15.85 15.85 15.71 15.79 ### ### 1.1
2014-Jul-14 Mon 15.88 ### 15.74 15.8 ### ### 1.1
2014-Jul-11 Fri 15.71 15.88 ### 15.88 ### ### 1.1
2014-Jul-10 Thu 15.77 15.82 ### 15.79 1,209,884 9,570,182 69.5 69.5 1.1
2014-Jul-09 Wed 15.71 15.85 ### ### 1,596,787 ### ### ### 0.0
2014-Jul-08 Tue ### 15.85 ### 15.81 1,256,121 9,954,758 ### ### ###
2014-Jul-07 Mon 15.75 15.75 ### 15.71 ### ### 1.1
2014-Jul-04 Fri ### 15.75 ### 15.74 71.6 71.6 1.1
2014-Jul-03 Thu 15.48 ### 15.48 15.59 1,360,341 ### ### ### ###
2014-Jul-02 Wed 15.5 15.58 15.46 15.52 69.0 69.0 1.1
2014-Jul-01 Tue 15.4 15.53 ### 15.43 68.9 68.9 1.1
2014-Jun-30 Mon ### ### 15.48 15.48 ### ### 1.1
2014-Jun-27 Fri ### 15.7 15.59 ### ### ### 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed ### 15.24 ### ### 1,343,374 ### 29.4 29.4 0.0
2014-Jun-24 Tue ### 15.225 ### ### 950,087 ### ### ### 0.0
2014-Jun-23 Mon 15.28 ### ### 15.21 927,480 0 ### ### ###
2014-Jun-20 Fri 15.25 ### ### ### ### ### 0.0
2014-Jun-19 Thu 15.29 ### ### 15.22 ### ### 1.1
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue 15.2 15.2 ### ### 2,147,380 16,320,088 25.3 25.3 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 1,651,958 0 ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 2,160,387 0 ### ### 0.0
2014-Jun-11 Wed 15.24 15.29 ### ### 1,555,348 ### 24.6 24.6 0.0
2014-Jun-10 Tue ### 15.47 ### 15.25 30.4 30.4 ###
2014-Jun-06 Fri 15.41 15.41 15.21 ### ### ### 0.0
2014-Jun-05 Thu 15.43 15.47 ### ### 34.0 34.0 0.0
2014-Jun-04 Wed 15.58 15.58 ### ### 1,372,157 ### 24.0 24.0 0.0
2014-Jun-03 Tue 15.48 ### 15.46 15.48 ### ### 1.1
2014-Jun-02 Mon 15.46 15.46 ### 15.4 28.1 28.1 ###
2014-May-30 Fri ### ### ### 15.4 ### ### ###
2014-May-29 Thu ### 15.72 15.52 15.56 1,465,379 ### 25.4 25.4 ###
2014-May-28 Wed 15.74 15.84 ### 15.74 ### ### 1.1
2014-May-27 Tue 15.71 15.71 15.59 ### 566,756 ### 29.0 29.0 0.0
2014-May-26 Mon 15.82 15.82 15.59 ### 19.2 19.2 0.0
2014-May-23 Fri 15.84 ### ### 15.71 908,582 0 ### ### 1.1
2014-May-22 Thu 15.86 ### ### 15.8 1,524,352 0 ### ### 1.1
2014-May-21 Wed ### ### ### 15.78 78.1 78.1 1.1
2014-May-20 Tue ### 15.73 15.585 ### 1,284,475 ### ### ### 0.0
2014-May-19 Mon ### ### 15.75 15.76 27.7 27.7 1.1
2014-May-16 Fri 15.84 ### 15.84 ### 525,451 4,161,571 78.4 78.4 0.0
2014-May-15 Thu 15.85 ### 15.78 ### ### ### 0.0
2014-May-14 Wed ### ### ### 15.84 18.0 18.0 ###
2014-May-13 Tue ### 16.27 ### ### 27.3 27.3 0.0
2014-May-12 Mon ### ### ### ### 942,876 0 79.1 79.1 0.0
2014-May-09 Fri ### ### ### ### 570,923 0 ### ### 0.0
2014-May-08 Thu 15.89 ### 15.86 ### 1,340,358 ### 75.6 75.6 0.0
2014-May-07 Wed 15.56 15.77 15.56 15.73 ### ### ###
2014-May-06 Tue ### 15.79 ### ### 72.1 72.1 0.0
2014-May-05 Mon ### 15.72 15.58 ### 352,624 ### 31.4 31.4 0.0
2014-May-02 Fri ### 15.7 15.55 ### 644,529 ### ### ### 0.0
2014-May-01 Thu 15.83 15.87 15.58 ### 1,175,388 18,482,976 29.4 29.4 0.0
2014-Apr-30 Wed 15.74 15.85 ### 15.77 73.7 73.7 ###
2014-Apr-29 Tue ### ### 15.56 ### 1,504,458 11,704,683 ### ### 0.0
2014-Apr-28 Mon 15.78 ### ### ### ### ### 0.0
2014-Apr-24 Thu 15.75 15.88 ### 15.79 1,708,983 13,569,325 ### ### 1.1
2014-Apr-23 Wed 15.57 15.73 15.56 15.72 80.1 80.1 1.1
2014-Apr-22 Tue 15.52 ### 15.45 15.57 ### ### 1.1
2014-Apr-17 Thu 15.54 15.59 15.46 15.54 816,849 12,681,580 ### ### ###
2014-Apr-16 Wed 15.48 15.55 ### 15.49 732,624 5,696,151 ### ### ###
2014-Apr-15 Tue ### 15.55 ### 15.48 660,577 5,135,986 79.2 79.2 1.1
2014-Apr-14 Mon 15.49 15.55 ### ### 797,582 ### ### ### 0.0
2014-Apr-11 Fri 15.53 ### 15.46 15.57 76.5 76.5 1.1
2014-Apr-10 Thu 15.7 15.7 15.5 15.53 953,779 14,878,952 20.9 20.9 ###
2014-Apr-09 Wed 15.58 15.75 ### ### 3,526,850 27,773,943 ### ### 0.0
2014-Apr-08 Tue ### 15.29 ### 15.29 ### ### 1.1
2014-Apr-07 Mon 14.86 ### 14.86 ### 87.0 87.0 0.0
2014-Apr-04 Fri 14.86 ### 14.86 ### 1,598,853 11,879,477 75.7 75.7 0.0
2014-Apr-03 Thu ### ### 14.83 14.85 1,249,682 ### ### ### ###
2014-Apr-02 Wed ### ### ### ### 23.4 23.4 0.0
2014-Apr-01 Tue ### 15.125 ### ### 1,051,548 ### 34.5 34.5 0.0
2014-Mar-31 Mon ### 15.26 ### ### ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 1,265,780 0 ### ### 0.0
2014-Mar-27 Thu ### ### ### ### ### ### 0.0
2014-Mar-26 Wed ### 15.25 ### ### ### ### 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 1,628,372 0 28.4 28.4 0.0
2014-Mar-21 Fri ### ### 14.85 ### 2,133,551 ### 25.5 25.5 0.0
2014-Mar-20 Thu ### ### ### ### 39.6 39.6 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 970,371 0 72.8 72.8 0.0
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### 15.26 ### ### 1,026,279 ### ### ### 0.0
2014-Mar-12 Wed 15.29 ### ### ### 1,967,827 0 29.1 29.1 0.0
2014-Mar-11 Tue ### 15.48 15.27 ### 1,247,353 19,178,052 35.1 35.1 0.0
2014-Mar-10 Mon 15.25 ### 15.23 ### ### ### 0.0
2014-Mar-07 Fri 15.27 15.4 15.26 ### 1,094,181 ### 72.0 72.0 0.0
2014-Mar-06 Thu ### 15.28 ### 15.27 1,873,224 ### 78.1 78.1 ###
2014-Mar-05 Wed ### 15.2 ### ### 1,753,459 13,326,288 ### ### 0.0
2014-Mar-04 Tue ### 15.2 ### ### ### ### 0.0
2014-Mar-03 Mon 15.28 15.49 15.28 15.43 1,603,144 24,664,370 80.0 80.0 1.1
2014-Feb-28 Fri 15.84 15.85 ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### 15.8 ### ### 1.1
2014-Feb-26 Wed ### ### 15.41 ### 2,925,083 ### 86.4 86.4 0.0
2014-Feb-25 Tue ### ### ### ### 844,978 0 ### ### 0.0
2014-Feb-24 Mon 15.85 ### 15.82 15.86 ### ### 1.1
2014-Feb-21 Fri 15.87 ### 15.87 ### ### ### 0.0
2014-Feb-20 Thu 15.89 ### 15.82 ### 2,533,774 20,042,152 ### ### 0.0
2014-Feb-19 Wed 15.81 ### 15.81 ### ### ### 0.0
2014-Feb-18 Tue ### ### 15.81 15.85 1,801,473 14,240,644 ### ### 1.1
2014-Feb-17 Mon ### ### 15.87 ### ### ### 0.0
2014-Feb-14 Fri 15.7 ### 15.625 ### 81.4 81.4 0.0
2014-Feb-13 Thu 15.72 15.72 15.55 15.57 1,319,473 ### 22.0 22.0 1.1
2014-Feb-12 Wed 15.25 15.7 ### ### 2,568,527 ### ### ### 0.0
2014-Feb-11 Tue 14.88 15.23 14.88 ### 821,055 12,360,983 ### ### 0.0
2014-Feb-10 Mon ### ### 14.84 ### 1,165,229 ### 29.5 29.5 0.0
2014-Feb-07 Fri ### 15.055 14.8 ### 1,825,851 ### 63.1 63.1 0.0
2014-Feb-06 Thu ### ### 14.77 14.79 21.1 21.1 ###
2014-Feb-05 Wed ### ### ### ### 1,610,329 0 27.7 27.7 0.0
2014-Feb-04 Tue ### 15.28 ### ### 76.6 76.6 0.0
2014-Feb-03 Mon ### ### ### ### 991,688 0 ### ### 0.0
2014-Jan-31 Fri ### 15.22 14.85 15.2 1,467,172 ### 81.7 81.7 1.1
2014-Jan-30 Thu 14.87 ### 14.71 ### 74.5 74.5 0.0
2014-Jan-29 Wed ### ### 14.87 ### ### ### 0.0
2014-Jan-28 Tue ### ### 14.81 14.86 1,557,628 ### ### ### ###
2014-Jan-24 Fri ### ### ### ### ### ### 0.0
2014-Jan-23 Thu ### 15.27 ### ### 995,823 ### ### ### 0.0
2014-Jan-22 Wed ### 15.23 ### ### 76.4 76.4 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### 15.2 ### ### 73.8 73.8 0.0
2014-Jan-17 Fri ### 15.24 ### 15.24 75.3 75.3 1.1
2014-Jan-16 Thu ### ### ### ### 1,422,141 0 67.0 67.0 0.0
2014-Jan-15 Wed ### ### 14.85 ### ### ### 0.0
2014-Jan-14 Tue ### ### 14.85 ### 1,331,147 ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### 73.8 73.8 0.0
2014-Jan-10 Fri ### ### 14.945 ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 23.0 23.0 0.0
2014-Jan-08 Wed ### 15.2 ### ### 638,240 4,850,624 ### ### 0.0
2014-Jan-07 Tue ### ### 14.86 ### ### ### 0.0
2014-Jan-06 Mon ### ### 14.86 ### ### ### 0.0
2014-Jan-03 Fri 14.89 ### 14.85 ### 503,377 3,737,574 78.7 78.7 0.0
2014-Jan-02 Thu ### ### ### ### 27.8 27.8 0.0
2013-Dec-31 Tue ### ### ### ### ### ### 0.0
2013-Dec-30 Mon ### ### ### ### 27.5 27.5 0.0
2013-Dec-27 Fri ### ### ### ### 26.3 26.3 0.0
2013-Dec-24 Tue 14.8 ### 14.75 14.88 603,752 4,452,671 ### ### 1.1
2013-Dec-23 Mon 14.8 14.8 14.7 14.78 28.2 28.2 1.1
2013-Dec-20 Fri 14.71 14.81 ### 14.8 1,536,884 11,380,626 68.6 68.6 1.1
2013-Dec-19 Thu 14.45 ### ### ### 1,842,851 0 ### ### 0.0
2013-Dec-18 Wed 14.55 ### ### 14.43 26.2 26.2 ###
2013-Dec-17 Tue 14.56 ### 14.45 14.51 34.3 34.3 ###
2013-Dec-16 Mon 14.57 ### 14.42 14.55 29.7 29.7 ###
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu ### 14.84 ### 14.4 ### ### 1.0
2013-Dec-11 Wed 14.47 14.74 14.44 ### 1,386,371 20,227,152 80.6 80.6 0.0
2013-Dec-10 Tue 14.52 ### 14.26 14.42 ### ### ###
2013-Dec-09 Mon 14.72 14.8 14.53 14.57 30.9 30.9 ###
2013-Dec-06 Fri 14.7 14.8 ### 14.79 76.2 76.2 ###
2013-Dec-05 Thu ### ### 14.7 14.71 1,437,454 10,565,286 ### ### ###
2013-Dec-04 Wed ### ### 14.89 ### 1,089,388 ### ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 79.4 79.4 0.0
2013-Dec-02 Mon ### ### ### ### 853,385 0 ### ### 0.0
2013-Nov-29 Fri ### ### ### ### 1,120,774 0 23.5 23.5 0.0
2013-Nov-28 Thu ### 15.23 ### ### 1,018,952 ### 34.4 34.4 0.0
2013-Nov-27 Wed ### 15.41 ### ### ### ### 0.0
2013-Nov-26 Tue ### 15.44 15.28 ### 2,213,154 33,994,045 32.9 32.9 0.0
2013-Nov-25 Mon ### 15.4 15.21 15.26 1,355,140 ### 35.3 35.3 ###
2013-Nov-22 Fri ### ### ### 15.22 1,367,470 0 69.6 69.6 1.1
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 2,477,027 0 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 858,241 0 38.8 38.8 0.0
2013-Nov-18 Mon ### ### ### ### 39.9 39.9 0.0
2013-Nov-15 Fri ### ### ### ### 1,050,759 0 73.2 73.2 0.0
2013-Nov-14 Thu ### ### ### ### 771,454 0 21.1 21.1 0.0
2013-Nov-13 Wed 15.21 15.25 ### ### 1,025,955 ### 30.4 30.4 0.0
2013-Nov-12 Tue ### ### 15.26 ### ### ### 0.0
2013-Nov-11 Mon ### ### ### 15.2 32.1 32.1 1.1
2013-Nov-08 Fri ### 15.53 15.285 ### 782,474 ### ### ### 0.0
2013-Nov-07 Thu ### 15.45 ### 15.4 74.9 74.9 ###
2013-Nov-06 Wed ### 15.44 15.27 ### ### ### 0.0
2013-Nov-05 Tue ### 15.44 ### 15.41 ### ### ###
2013-Nov-04 Mon 15.41 15.55 ### ### ### ### 0.0
2013-Nov-01 Fri 15.54 ### ### 15.41 ### ### ###
2013-Oct-31 Thu 15.45 ### 15.41 ### 1,535,276 ### ### ### 0.0
2013-Oct-30 Wed ### 15.44 ### 15.44 81.4 81.4 1.1
2013-Oct-29 Tue 15.44 15.49 15.23 15.28 ### ### ###
2013-Oct-28 Mon 15.52 15.59 15.47 15.52 71.7 71.7 1.1
2013-Oct-25 Fri 15.54 ### ### 15.4 24.4 24.4 ###
2013-Oct-24 Thu 15.42 15.59 ### 15.54 ### ### ###
2013-Oct-23 Wed ### ### 14.83 ### ### ### 0.0
2013-Oct-22 Tue ### ### 15.58 15.58 28.5 28.5 1.1
2013-Oct-21 Mon 15.81 15.84 15.52 15.52 16.1 16.1 1.1
2013-Oct-18 Fri ### 15.8 15.52 15.53 ### ### ###
2013-Oct-17 Thu ### 15.7 15.48 15.52 1,676,084 26,130,149 25.7 25.7 1.1
2013-Oct-16 Wed ### 15.78 ### ### ### ### 0.0
2013-Oct-15 Tue 15.8 15.83 15.56 15.59 ### ### ###
2013-Oct-14 Mon 15.89 ### ### 15.72 26.4 26.4 1.1
2013-Oct-11 Fri 15.81 15.88 15.75 15.88 ### ### 1.1
2013-Oct-10 Thu ### 15.8 15.55 15.8 1,330,349 20,853,220 82.9 82.9 1.1
2013-Oct-09 Wed 15.57 ### 15.5 ### 71.7 71.7 0.0
2013-Oct-08 Tue ### ### 15.51 ### 74.1 74.1 0.0
2013-Oct-07 Mon 15.54 ### 15.4 15.51 776,620 5,979,974 ### ### 1.1
2013-Oct-04 Fri ### ### 15.5 15.57 951,385 ### ### ### 1.1
2013-Oct-03 Thu ### 15.8 15.51 15.73 1,185,376 ### ### ### ###
2013-Oct-02 Wed 15.4 15.76 ### 15.76 1,939,024 ### 89.2 89.2 1.1
2013-Oct-01 Tue ### 15.5 ### ### 1,562,857 12,112,141 75.9 75.9 0.0
2013-Sep-30 Mon 15.53 15.59 15.42 15.42 1,053,143 16,328,982 ### ### ###
2013-Sep-27 Fri 15.47 15.71 15.4 ### 81.5 81.5 0.0
2013-Sep-26 Thu ### 15.47 ### 15.43 ### ### 1.1
2013-Sep-25 Wed 15.4 15.5 ### ### 23.8 23.8 0.0
2013-Sep-24 Tue 15.44 15.51 ### 15.44 762,279 5,911,473 ### ### 1.1
2013-Sep-23 Mon 15.49 15.52 ### 15.46 ### ### 1.1
2013-Sep-20 Fri ### ### 15.5 ### 33.7 33.7 0.0
2013-Sep-19 Thu 15.73 15.75 15.43 15.52 ### ### 1.1
2013-Sep-18 Wed ### 15.57 15.2 15.57 86.0 86.0 1.1
2013-Sep-17 Tue ### 15.29 ### 15.25 79.5 79.5 ###
2013-Sep-16 Mon 15.51 15.57 ### ### 17.6 17.6 0.0
2013-Sep-13 Fri 15.2 ### ### ### 2,001,871 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### 15.25 29.9 29.9 ###
2013-Sep-11 Wed ### ### ### 15.23 ### ### 1.1
2013-Sep-10 Tue 15.43 15.57 15.28 ### 26.5 26.5 0.0
2013-Sep-09 Mon ### ### 15.43 15.43 2,471,347 19,066,442 17.4 17.4 1.1
2013-Sep-06 Fri 15.8 15.8 15.41 ### ### ### 0.0
2013-Sep-05 Thu 15.75 15.75 15.49 15.74 2,472,121 ### ### ### 1.1
2013-Sep-04 Wed 15.74 15.84 15.59 15.8 2,010,141 ### 73.5 73.5 1.1
2013-Sep-03 Tue 15.59 ### 15.58 ### ### ### 0.0
2013-Sep-02 Mon 15.51 ### ### 15.57 65.0 65.0 1.1
2013-Aug-30 Fri ### 15.77 ### 15.75 80.7 80.7 1.1
2013-Aug-29 Thu 15.2 ### ### ### 80.8 80.8 0.0
2013-Aug-28 Wed ### ### ### ### 94.4 94.4 0.0
2013-Aug-27 Tue 14.48 14.5 ### ### 874,573 6,340,654 ### ### 0.0
2013-Aug-26 Mon 14.42 14.47 ### 14.45 75.3 75.3 1.0
2013-Aug-23 Fri 14.48 14.485 14.21 14.22 1,635,427 23,464,288 15.5 15.5 1.0
2013-Aug-22 Thu ### 14.4 ### ### ### ### 0.0
2013-Aug-21 Wed ### ### ### 14.25 ### ### 1.0
2013-Aug-20 Tue 14.2 ### ### ### 30.6 30.6 0.0
2013-Aug-19 Mon 14.2 ### ### 14.22 ### ### 1.0
2013-Aug-16 Fri ### ### ### 14.2 1,197,429 0 ### ### 1.0
2013-Aug-15 Thu 14.44 14.48 ### 14.21 ### ### ###
2013-Aug-14 Wed 14.44 14.59 14.44 14.46 1,605,456 ### 73.8 73.8 1.0
2013-Aug-13 Tue 14.58 ### 14.44 14.52 1,131,081 ### 21.7 21.7 1.0
2013-Aug-12 Mon ### 14.72 14.52 ### 883,726 12,920,074 ### ### 0.0
2013-Aug-09 Fri 14.55 ### 14.48 ### 733,070 5,307,426 75.5 75.5 0.0
2013-Aug-08 Thu ### 14.76 14.55 ### 821,776 12,043,127 23.2 23.2 0.0
2013-Aug-07 Wed 14.75 14.78 14.57 14.59 1,489,720 21,861,641 ### ### 1.0
2013-Aug-06 Tue 14.75 14.81 14.685 14.81 ### ### 1.1
2013-Aug-05 Mon 14.7 14.78 ### 14.72 598,628 ### 74.1 74.1 ###
2013-Aug-02 Fri 14.82 ### 14.7 14.75 852,044 6,262,523 29.0 29.0 ###
2013-Aug-01 Thu ### 14.84 ### 14.8 ### ### 1.1
2013-Jul-31 Wed 14.8 14.82 14.55 14.55 18.3 18.3 ###
2013-Jul-30 Tue 14.73 14.82 14.655 ### 1,283,346 ### ### ### 0.0
2013-Jul-29 Mon ### 14.79 ### ### 716,741 ### 76.7 76.7 0.0
2013-Jul-26 Fri 14.8 14.89 14.72 14.74 27.8 27.8 1.1
2013-Jul-25 Thu ### ### ### 14.75 1,297,023 0 ### ### ###
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### 14.89 24.3 24.3 ###
2013-Jul-22 Mon ### 15.2 ### ### ### ### 0.0
2013-Jul-19 Fri ### ### 14.82 ### ### ### 0.0
2013-Jul-18 Thu 14.8 ### 14.75 14.89 1,320,882 ### 77.8 77.8 ###
2013-Jul-17 Wed 14.89 ### 14.74 14.8 ### ### 1.1
2013-Jul-16 Tue ### ### 14.785 14.89 1,420,381 ### ### ### ###
2013-Jul-15 Mon 15.28 15.28 ### ### ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 29.0 29.0 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed 14.7 ### ### 14.86 ### ### ###
2013-Jul-09 Tue 14.82 14.82 ### 14.75 ### ### ###
2013-Jul-08 Mon ### 14.77 14.46 ### 1,253,025 ### ### ### 0.0
2013-Jul-05 Fri 14.5 ### 14.47 ### 902,749 6,531,389 75.7 75.7 0.0
2013-Jul-04 Thu 14.22 14.45 14.22 14.45 ### ### 1.0
2013-Jul-03 Wed 14.28 ### ### 14.2 1,237,989 0 31.0 31.0 1.0
2013-Jul-02 Tue ### 14.41 14.24 ### ### ### 0.0
2013-Jul-01 Mon ### ### ### ### 22.4 22.4 0.0
2013-Jun-28 Fri 14.54 ### 14.45 14.48 ### ### 1.0
2013-Jun-27 Thu 14.26 14.72 14.25 14.59 80.6 80.6 1.0
2013-Jun-26 Wed 14.4 14.5 14.22 14.28 ### ### ###
2013-Jun-25 Tue ### ### ### ### 2,769,749 0 87.0 87.0 0.0
2013-Jun-24 Mon ### ### 13.85 ### ### ### 0.0
2013-Jun-21 Fri ### ### 13.88 ### 2,060,749 ### 71.5 71.5 0.0
2013-Jun-20 Thu ### 14.24 13.88 ### 2,557,142 ### 34.7 34.7 0.0
2013-Jun-19 Wed ### 14.43 14.22 ### 1,991,473 28,527,850 ### ### 0.0
2013-Jun-18 Tue 14.28 ### ### 14.2 ### ### 1.0
2013-Jun-17 Mon ### 14.29 14.075 14.29 ### ### ###
2013-Jun-14 Fri ### 14.2 ### ### ### ### 0.0
2013-Jun-13 Thu 14.22 14.24 13.87 13.89 1,957,825 ### 21.0 21.0 1.0
2013-Jun-12 Wed ### 14.42 ### ### 1,438,081 ### ### ### 0.0
2013-Jun-11 Tue 14.45 14.51 14.355 14.44 2,722,682 ### 32.6 32.6 ###
2013-Jun-07 Fri 14.21 ### ### 14.24 1,140,646 0 73.3 73.3 1.0
2013-Jun-06 Thu ### ### ### 14.28 30.5 30.5 ###
2013-Jun-05 Wed 14.42 14.46 14.26 ### ### ### 0.0
2013-Jun-04 Tue 14.43 14.49 14.26 14.47 1,336,746 19,215,723 ### ### ###
2013-Jun-03 Mon 14.45 14.58 ### 14.48 ### ### 1.0
2013-May-31 Fri ### 14.51 ### 14.4 3,345,571 ### ### ### 1.0
2013-May-30 Thu 14.2 ### ### ### 32.8 32.8 0.0
2013-May-29 Wed 14.2 14.45 14.2 ### 1,408,287 ### ### ### 0.0
2013-May-28 Tue ### 14.48 14.29 ### 27.6 27.6 0.0
2013-May-27 Mon 14.4 14.54 ### 14.46 1,772,551 12,886,445 ### ### 1.0
2013-May-24 Fri 14.71 14.8 ### 14.43 ### ### ###
2013-May-23 Thu 14.86 ### 14.77 14.78 43.6 43.6 1.1
2013-May-22 Wed 14.85 15.145 14.85 ### 1,934,487 ### 86.1 86.1 0.0
2013-May-21 Tue ### ### 14.83 ### 1,978,978 14,674,121 35.9 35.9 0.0
2013-May-20 Mon ### ### 14.89 14.89 ### ### ###
2013-May-17 Fri 14.8 ### 14.79 ### 79.5 79.5 0.0
2013-May-16 Thu ### ### 14.76 14.84 1,799,482 13,280,177 27.8 27.8 ###
2013-May-15 Wed ### 15.21 ### ### 33.2 33.2 0.0
2013-May-14 Tue ### 15.25 ### ### 32.2 32.2 0.0
2013-May-13 Mon ### 15.26 ### ### 74.9 74.9 0.0
2013-May-10 Fri ### ### ### ### 72.0 72.0 0.0
2013-May-09 Thu 14.88 ### 14.82 ### ### ### 0.0
2013-May-08 Wed ### ### 14.71 14.8 1,605,488 ### ### ### 1.1
2013-May-07 Tue ### ### 14.81 ### 29.1 29.1 0.0
2013-May-06 Mon 14.77 ### 14.7 14.83 75.7 75.7 ###
2013-May-03 Fri ### ### 14.71 14.77 2,626,382 ### 16.6 16.6 1.1
2013-May-02 Thu 15.25 ### ### ### 31.6 31.6 0.0
2013-May-01 Wed 15.76 15.77 ### ### 684,627 5,398,283 31.5 31.5 0.0
2013-Apr-30 Tue ### ### 15.72 15.87 ### ### ###
2013-Apr-29 Mon ### ### 15.77 15.84 ### ### ###
2013-Apr-26 Fri ### ### 15.79 15.86 845,126 ### ### ### 1.1
2013-Apr-24 Wed ### ### 15.59 ### 1,605,178 ### 82.4 82.4 0.0
2013-Apr-23 Tue ### 15.75 15.53 ### 1,278,943 ### ### ### 0.0
2013-Apr-22 Mon 15.42 15.55 15.42 15.53 ### ### ###
2013-Apr-19 Fri 15.53 15.59 15.26 15.42 1,827,670 ### 21.2 21.2 ###
2013-Apr-18 Thu ### ### ### 15.46 1,392,544 0 40.7 40.7 1.1
2013-Apr-17 Wed ### ### 15.43 ### 1,533,848 ### 71.0 71.0 0.0
2013-Apr-16 Tue 15.29 15.48 ### 15.48 80.5 80.5 1.1
2013-Apr-15 Mon 15.42 15.51 15.27 15.46 ### ### 1.1
2013-Apr-12 Fri 15.5 15.625 15.42 15.52 73.2 73.2 1.1
2013-Apr-11 Thu 15.49 15.59 15.4 15.56 1,577,872 24,449,126 72.8 72.8 ###
2013-Apr-10 Wed ### 15.47 ### ### 2,003,783 ### ### ### 0.0
2013-Apr-09 Tue ### ### ### 15.52 1,241,057 0 24.8 24.8 1.1
2013-Apr-08 Mon 15.77 15.77 15.45 15.52 20.6 20.6 1.1
2013-Apr-05 Fri 15.49 ### ### ### 1,723,579 0 ### ### 0.0
2013-Apr-04 Thu 15.54 ### 15.42 15.57 1,024,520 7,899,049 82.0 82.0 1.1
2013-Apr-03 Wed 15.77 15.77 ### ### 1,444,182 11,387,375 32.0 32.0 0.0
2013-Apr-02 Tue 15.83 ### 15.56 ### 1,803,549 ### 24.8 24.8 0.0
2013-Mar-28 Thu ### 15.88 ### 15.86 2,500,770 ### 83.4 83.4 1.1
2013-Mar-27 Wed 15.85 ### ### 15.7 ### ### ###
2013-Mar-26 Tue 15.7 ### ### 15.86 1,968,584 0 79.7 79.7 1.1
2013-Mar-25 Mon 15.8 ### ### 15.7 28.4 28.4 ###
2013-Mar-22 Fri 15.75 ### ### 15.84 1,778,627 0 ### ### ###
2013-Mar-21 Thu ### ### 15.77 15.8 ### ### 1.1
2013-Mar-20 Wed 16.29 16.355 ### ### 2,244,878 18,357,489 22.6 22.6 0.0
2013-Mar-19 Tue 16.41 16.44 ### 16.22 26.6 26.6 1.2
2013-Mar-18 Mon 16.52 16.52 ### ### ### ### 0.0
2013-Mar-15 Fri 16.48 ### ### ### 67.3 67.3 0.0
2013-Mar-14 Thu 16.25 16.5 ### 16.44 2,422,224 19,983,348 ### ### 1.2
2013-Mar-13 Wed 16.2 ### ### ### 1,521,626 0 78.5 78.5 0.0
2013-Mar-12 Tue 16.44 16.57 ### 16.27 1,394,781 ### 31.1 31.1 1.2
2013-Mar-11 Mon 16.27 ### 16.24 16.54 81.2 81.2 ###
2013-Mar-08 Fri ### ### ### 16.23 ### ### ###
2013-Mar-07 Thu 16.2 16.4 ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### 16.23 1,986,825 0 ### ### ###
2013-Mar-05 Tue 15.81 ### 15.7 ### ### ### 0.0
2013-Mar-04 Mon ### 16.24 ### ### 1,786,559 14,506,859 86.0 86.0 0.0
2013-Mar-01 Fri 15.86 ### 15.82 ### 76.5 76.5 0.0
2013-Feb-28 Thu ### ### 15.8 ### ### ### 0.0
2013-Feb-27 Wed 15.47 ### 15.47 15.87 ### ### ###
2013-Feb-26 Tue ### ### ### ### 1,217,487 0 72.6 72.6 0.0
2013-Feb-25 Mon 15.26 15.43 15.26 ### ### ### 0.0
2013-Feb-22 Fri 15.22 ### ### 15.22 1,293,188 0 62.0 62.0 1.1
2013-Feb-21 Thu 15.25 15.445 ### ### ### ### 0.0
2013-Feb-20 Wed ### 15.47 15.29 15.46 1,508,229 ### 77.3 77.3 1.1
2013-Feb-19 Tue 15.28 ### ### ### ### ### 0.0
2013-Feb-18 Mon 15.24 15.24 ### ### 1,848,083 ### ### ### 0.0
2013-Feb-15 Fri ### 15.24 ### 15.21 ### ### ###
2013-Feb-14 Thu ### ### ### ### 2,584,551 0 25.4 25.4 0.0
2013-Feb-13 Wed ### 15.44 ### 15.24 23.7 23.7 1.1
2013-Feb-12 Tue ### 15.5 15.2 15.45 1,594,051 24,468,682 ### ### ###
2013-Feb-11 Mon ### ### ### 15.25 1,216,459 0 79.3 79.3 ###
2013-Feb-08 Fri ### ### ### ### ### ### 0.0
2013-Feb-07 Thu 15.44 15.54 ### ### 2,146,420 16,677,683 ### ### 0.0
2013-Feb-06 Wed 15.58 ### 15.46 15.52 26.6 26.6 1.1
2013-Feb-05 Tue 15.43 ### 15.42 15.47 2,806,520 ### 74.7 74.7 ###
2013-Feb-04 Mon 15.56 ### 15.49 15.56 2,417,985 ### 78.3 78.3 ###
2013-Feb-01 Fri 15.4 ### 15.4 15.57 1,377,641 ### ### ### 1.1
2013-Jan-31 Thu 15.52 ### ### 15.4 ### ### ###
2013-Jan-30 Wed 15.75 15.75 15.43 15.59 2,527,540 39,404,348 ### ### ###
2013-Jan-29 Tue 15.52 15.79 15.5 15.7 78.5 78.5 ###
2013-Jan-25 Fri 15.4 15.47 ### ### 2,785,488 21,545,749 27.8 27.8 0.0
2013-Jan-24 Thu 15.43 ### ### 15.4 3,225,349 0 29.8 29.8 ###
2013-Jan-23 Wed ### ### 15.58 15.58 ### ### 1.1
2013-Jan-22 Tue 15.57 ### 15.53 15.8 86.9 86.9 1.1
2013-Jan-21 Mon 15.51 15.71 15.49 ### 1,251,956 ### ### ### 0.0
2013-Jan-18 Fri 15.57 15.57 15.41 15.49 1,004,981 15,567,155 25.8 25.8 ###
2013-Jan-17 Thu 15.45 15.585 15.4 15.48 1,373,989 21,286,524 74.0 74.0 1.1
2013-Jan-16 Wed 15.54 15.54 15.375 15.4 1,262,577 19,516,283 19.2 19.2 ###
2013-Jan-15 Tue 15.56 15.59 15.44 15.45 26.7 26.7 ###
2013-Jan-14 Mon 15.48 ### 15.45 15.51 735,870 ### 72.4 72.4 1.1
2013-Jan-11 Fri 15.56 15.57 ### 15.4 1,347,340 10,489,041 ### ### ###
2013-Jan-10 Thu ### 15.46 ### 15.46 993,978 7,683,449 ### ### 1.1
2013-Jan-09 Wed ### 15.43 ### ### 70.6 70.6 0.0
2013-Jan-08 Tue ### 15.44 15.22 ### 36.2 36.2 0.0
2013-Jan-07 Mon 15.44 15.46 ### ### 887,641 ### 32.4 32.4 0.0
2013-Jan-04 Fri ### ### 15.28 ### ### ### 0.0
2013-Jan-03 Thu ### ### 15.21 ### 1,779,728 ### ### ### 0.0
2013-Jan-02 Wed 15.49 ### ### 15.54 737,670 0 ### ### ###
2012-Dec-31 Mon 15.55 15.55 15.2 ### 789,846 12,143,882 16.2 16.2 0.0
2012-Dec-28 Fri 15.59 ### 15.48 15.52 21.5 21.5 1.1
2012-Dec-27 Thu 15.5 ### 15.4 15.55 981,181 ### ### ### ###
2012-Dec-24 Mon ### 15.48 ### 15.45 ### ### ###
2012-Dec-21 Fri 15.21 ### ### ### 3,041,989 0 79.4 79.4 0.0
2012-Dec-20 Thu ### ### ### 15.23 ### ### 1.1
2012-Dec-19 Wed ### ### 14.85 ### 1,956,523 14,527,183 74.2 74.2 0.0
2012-Dec-18 Tue 14.72 14.79 ### 14.73 1,196,921 ### ### ### 1.1
2012-Dec-17 Mon ### ### 14.52 ### 701,148 ### ### ### 0.0
2012-Dec-14 Fri ### 14.71 14.52 ### 24.9 24.9 0.0
2012-Dec-13 Thu ### ### 14.51 ### ### ### 0.0
2012-Dec-12 Wed 14.54 ### 14.48 14.55 1,085,526 ### ### ### ###
2012-Dec-11 Tue ### 14.5 ### 14.45 73.5 73.5 1.0
2012-Dec-10 Mon ### 14.5 14.25 ### ### ### 0.0
2012-Dec-07 Fri ### ### 14.27 ### 1,102,226 7,864,382 ### ### 0.0
2012-Dec-06 Thu 14.2 14.26 ### 14.24 75.6 75.6 1.0
2012-Dec-05 Wed 14.21 14.21 ### ### 1,493,187 ### 26.0 26.0 0.0
2012-Dec-04 Tue ### ### ### ### 21.3 21.3 0.0
2012-Dec-03 Mon ### ### 14.23 ### 1,195,684 ### 31.0 31.0 0.0
2012-Nov-30 Fri 14.29 14.475 14.26 ### ### ### 0.0
2012-Nov-29 Thu 14.2 14.27 ### 14.26 1,354,542 9,664,657 72.6 72.6 1.0
2012-Nov-28 Wed 14.4 14.4 14.21 14.26 ### ### 1.0
2012-Nov-27 Tue 14.48 14.48 14.24 ### 1,139,640 ### 23.3 23.3 0.0
2012-Nov-26 Mon 14.27 14.44 14.22 14.42 1,832,728 ### ### ### ###
2012-Nov-23 Fri ### 14.2 ### ### 80.2 80.2 0.0
2012-Nov-22 Thu ### ### 13.85 ### 71.1 71.1 0.0
2012-Nov-21 Wed ### ### 13.82 13.84 1,604,058 11,084,040 ### ### 1.0
2012-Nov-20 Tue ### ### 13.82 ### 1,901,683 13,140,629 26.7 26.7 0.0
2012-Nov-19 Mon ### ### 13.82 ### 1,291,528 8,924,458 ### ### 0.0
2012-Nov-16 Fri 13.85 ### 13.79 13.86 71.1 71.1 ###
2012-Nov-15 Thu 13.73 13.78 ### 13.75 75.7 75.7 1.0
2012-Nov-14 Wed 13.8 ### 13.71 13.77 ### ### ###
2012-Nov-13 Tue 13.81 13.85 13.7 13.73 ### ### ###
2012-Nov-12 Mon 13.8 13.87 13.75 13.79 31.6 31.6 1.0
2012-Nov-09 Fri ### ### 13.72 13.72 3,212,078 22,034,855 16.7 16.7 ###
2012-Nov-08 Thu ### ### ### ### ### ### 0.0
2012-Nov-07 Wed 14.24 ### ### 14.26 1,409,254 0 69.3 69.3 1.0
2012-Nov-06 Tue ### 14.28 ### 14.23 1,743,044 ### ### ### ###
2012-Nov-05 Mon ### 14.29 ### ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 2,366,276 0 21.1 21.1 0.0
2012-Nov-01 Thu ### ### ### ### 3,361,677 0 ### ### 0.0
2012-Oct-31 Wed 14.59 ### 14.46 14.54 1,362,723 9,852,487 25.9 25.9 1.0
2012-Oct-30 Tue 14.46 14.5 ### 14.47 ### ### ###
2012-Oct-29 Mon 14.44 14.56 ### ### 1,109,527 8,077,356 27.5 27.5 0.0
2012-Oct-26 Fri 14.54 14.57 14.28 ### 2,488,084 ### 23.6 23.6 0.0
2012-Oct-25 Thu ### ### 14.43 14.49 1,486,387 10,724,282 ### ### ###
2012-Oct-24 Wed 14.53 ### 14.51 14.51 29.4 29.4 ###
2012-Oct-23 Tue 14.82 14.84 14.5 14.7 2,896,179 42,486,945 22.8 22.8 ###
2012-Oct-22 Mon ### ### 14.86 ### ### ### 0.0
2012-Oct-19 Fri 14.87 ### 14.77 ### 2,234,749 16,503,621 72.4 72.4 0.0
2012-Oct-18 Thu 15.48 15.48 14.84 14.86 ### ### ###
2012-Oct-17 Wed 14.81 14.88 ### 14.84 ### ### ###
2012-Oct-16 Tue ### ### 14.76 14.77 22.3 22.3 1.1
2012-Oct-15 Mon ### ### 14.8 14.89 ### ### ###
2012-Oct-12 Fri ### ### ### ### 987,882 0 19.0 19.0 0.0
2012-Oct-11 Thu ### ### ### ### 1,329,579 0 25.0 25.0 0.0
2012-Oct-10 Wed ### ### 15.055 ### 72.0 72.0 0.0
2012-Oct-09 Tue 15.2 15.22 ### ### ### ### 0.0
2012-Oct-08 Mon 15.25 15.29 ### ### 2,211,341 ### 27.0 27.0 0.0
2012-Oct-05 Fri ### 15.29 ### 15.24 71.4 71.4 1.1
2012-Oct-04 Thu ### ### ### ### 2,650,249 0 ### ### 0.0
2012-Oct-03 Wed ### ### ### ### 1,959,325 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### ### 1,988,757 0 70.0 70.0 0.0
2012-Oct-01 Mon 14.86 ### 14.75 ### 1,375,771 ### ### ### 0.0
2012-Sep-28 Fri 14.71 ### 14.71 ### 3,244,687 23,864,672 80.3 80.3 0.0
2012-Sep-27 Thu ### 14.79 ### 14.79 73.9 73.9 ###
2012-Sep-26 Wed 14.45 14.75 14.45 14.7 1,710,446 ### 83.9 83.9 ###
2012-Sep-25 Tue 14.48 14.52 14.4 14.47 34.6 34.6 ###
2012-Sep-24 Mon 14.52 14.52 ### 14.45 1,275,473 ### 32.0 32.0 1.0
2012-Sep-21 Fri 14.42 14.57 ### 14.56 2,583,187 ### ### ### ###
2012-Sep-20 Thu ### 14.47 14.24 ### 72.9 72.9 0.0
2012-Sep-19 Wed ### 14.48 ### 14.42 3,163,954 22,907,026 70.3 70.3 ###
2012-Sep-18 Tue ### 14.48 14.29 ### ### ### 0.0
2012-Sep-17 Mon 14.75 14.75 14.25 14.27 10.6 10.6 ###
2012-Sep-14 Fri 14.89 14.89 14.7 14.71 1,627,158 ### 16.2 16.2 ###
2012-Sep-13 Thu 14.85 ### 14.81 14.81 30.7 30.7 1.1
2012-Sep-12 Wed ### ### 14.81 14.88 1,565,649 ### ### ### 1.1
2012-Sep-11 Tue ### ### 14.785 14.86 ### ### ###
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri 15.46 15.49 ### ### 15.5 15.5 0.0
2012-Sep-06 Thu ### 15.4 ### ### ### ### 0.0
2012-Sep-05 Wed 15.28 ### 15.21 ### 1,066,584 8,111,371 ### ### 0.0
2012-Sep-04 Tue ### ### ### 15.22 1,526,178 0 27.6 27.6 1.1
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri ### 15.29 ### ### 2,423,975 18,531,288 73.1 73.1 0.0
2012-Aug-30 Thu 15.22 ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### 15.42 15.5 1,569,324 12,099,488 25.9 25.9 1.1
2012-Aug-28 Tue 15.44 ### ### 15.58 ### ### 1.1
2012-Aug-27 Mon ### 15.45 ### ### 1,046,279 ### ### ### 0.0
2012-Aug-24 Fri 15.5 15.5 15.285 ### 1,330,246 ### 25.1 25.1 0.0
2012-Aug-23 Thu ### ### ### 15.43 18.4 18.4 1.1
2012-Aug-22 Wed 15.75 15.89 15.52 ### ### ### 0.0
2012-Aug-21 Tue 15.72 15.85 ### 15.75 69.4 69.4 1.1
2012-Aug-20 Mon 15.5 15.77 15.49 ### ### ### 0.0
2012-Aug-17 Fri ### 15.58 15.24 15.53 1,172,440 ### ### ### ###
2012-Aug-16 Thu 15.51 15.51 ### ### 20.2 20.2 0.0
2012-Aug-15 Wed 15.4 15.4 ### 15.27 1,389,945 10,702,576 ### ### ###
2012-Aug-14 Tue 15.27 15.49 15.27 15.4 736,685 ### ### ### ###
2012-Aug-13 Mon 15.45 15.55 15.27 ### ### ### 0.0
2012-Aug-10 Fri 15.59 ### ### 15.4 ### ### ###
2012-Aug-09 Thu 15.56 15.72 15.54 ### 1,233,682 19,282,449 ### ### 0.0
2012-Aug-08 Wed 15.7 15.7 ### 15.43 1,343,743 10,548,382 14.1 14.1 1.1
2012-Aug-07 Tue 15.75 15.82 ### ### ### ### 0.0
2012-Aug-06 Mon 15.76 15.87 ### 15.7 ### ### ###
2012-Aug-03 Fri 15.72 15.79 ### ### 26.4 26.4 0.0
2012-Aug-02 Thu 15.7 ### ### 15.71 ### ### 1.1
2012-Aug-01 Wed ### 15.79 15.58 ### 1,141,740 ### 75.4 75.4 0.0
2012-Jul-30 Mon ### ### 15.81 15.81 1,006,752 7,958,374 23.7 23.7 ###
2012-Jul-27 Fri ### ### 15.73 ### ### ### 0.0
2012-Jul-26 Thu 15.72 ### ### ### 2,041,689 0 ### ### 0.0
2012-Jul-25 Wed 15.54 ### ### ### 1,379,585 0 79.2 79.2 0.0
2012-Jul-24 Tue 15.55 15.72 15.53 ### 81.0 81.0 0.0
2012-Jul-23 Mon 15.78 15.79 15.52 15.57 32.0 32.0 1.1
2012-Jul-20 Fri 15.72 15.73 15.47 15.72 ### ### 1.1
2012-Jul-19 Thu 15.7 15.8 15.5 15.8 75.0 75.0 1.1
2012-Jul-18 Wed 15.24 15.43 15.2 15.4 ### ### ###
2012-Jul-17 Tue ### 15.24 ### 15.21 73.7 73.7 ###
2012-Jul-16 Mon ### ### ### ### 1,186,554 0 ### ### 0.0
2012-Jul-13 Fri 14.82 ### 14.76 ### 79.5 79.5 0.0
2012-Jul-12 Thu 14.77 14.85 ### 14.75 767,082 5,695,583 ### ### ###


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 22:01:22 thru 2024-04-19 22:01:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000