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

Currently Thu 26-Apr-23 10:19:56 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AGK) AGL ENERGY LIMITED Daily Prices Page 3...

     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 .. Wednesday 22nd April 2026
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


<< Previous 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
2010-Feb-24 Wed ### ### 13.76 13.77 2,332,124 ### ### ### ###
2010-Feb-23 Tue ### ### 13.87 ### ### ### 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### 13.74 13.86 40.4 40.4 ###
2010-Feb-18 Thu 13.84 13.89 13.75 13.79 36.4 36.4 1.0
2010-Feb-17 Wed 13.8 13.8 ### 13.75 865,553 ### 29.3 29.3 1.0
2010-Feb-16 Tue 13.85 13.85 13.71 13.75 30.3 30.3 1.0
2010-Feb-15 Mon 13.74 13.82 13.71 13.76 74.9 74.9 1.0
2010-Feb-12 Fri 13.87 ### ### 13.74 ### ### ###
2010-Feb-11 Thu ### ### 13.85 13.86 19.1 19.1 ###
2010-Feb-10 Wed 13.82 ### 13.7 ### 81.8 81.8 0.0
2010-Feb-09 Tue 13.7 13.78 ### 13.73 73.4 73.4 ###
2010-Feb-08 Mon 13.83 ### 13.71 13.78 34.0 34.0 1.0
2010-Feb-05 Fri 13.85 ### 13.76 13.82 ### ### 1.0
2010-Feb-04 Thu 13.85 ### 13.79 ### 1,220,943 ### 81.5 81.5 0.0
2010-Feb-03 Wed ### ### 13.78 13.85 1,644,647 ### ### ### ###
2010-Feb-02 Tue 13.82 ### 13.76 ### 1,283,156 ### 68.3 68.3 0.0
2010-Feb-01 Mon ### ### ### ### 1,501,750 0 ### ### 0.0
2010-Jan-29 Fri 13.78 ### 13.71 13.85 ### ### ###
2010-Jan-28 Thu 13.85 13.85 ### 13.79 1,989,240 13,775,487 ### ### 1.0
2010-Jan-27 Wed ### 13.76 13.55 13.75 2,151,081 ### ### ### 1.0
2010-Jan-25 Mon 13.71 13.74 ### ### 23.8 23.8 0.0
2010-Jan-22 Fri 13.81 13.87 ### 13.79 1,534,857 ### 30.7 30.7 1.0
2010-Jan-21 Thu ### ### 13.89 ### 1,709,851 ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 944,654 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 881,476 0 ### ### 0.0
2010-Jan-15 Fri ### ### ### ### 1,483,476 0 ### ### 0.0
2010-Jan-14 Thu 14.26 ### 14.22 14.26 ### ### 1.0
2010-Jan-13 Wed ### ### ### 14.23 75.1 75.1 ###
2010-Jan-12 Tue ### 14.28 ### ### 767,946 ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 1,921,523 0 30.8 30.8 0.0
2010-Jan-08 Fri 14.21 ### ### ### ### ### 0.0
2010-Jan-07 Thu ### 14.41 ### 14.2 511,680 3,686,654 ### ### 1.0
2010-Jan-06 Wed ### ### ### ### ### ### 0.0
2010-Jan-05 Tue ### ### ### 14.25 856,022 0 ### ### 1.0
2010-Jan-04 Mon ### 14.23 ### 14.21 464,256 3,303,181 ### ### ###
2009-Dec-31 Thu ### ### ### ### ### ### 0.0
2009-Dec-30 Wed 14.21 ### ### ### 614,627 0 18.2 18.2 0.0
2009-Dec-29 Tue ### 14.26 ### ### 61.2 61.2 0.0
2009-Dec-24 Thu ### ### ### ### 330,384 0 66.9 66.9 0.0
2009-Dec-23 Wed ### ### ### ### ### ### 0.0
2009-Dec-22 Tue ### ### 13.86 ### 804,589 ### ### ### 0.0
2009-Dec-21 Mon 13.87 ### 13.8 13.82 1,096,045 ### 38.7 38.7 1.0
2009-Dec-18 Fri 13.79 13.89 ### 13.74 30.7 30.7 ###
2009-Dec-17 Thu ### ### 13.75 13.77 2,872,272 19,746,870 25.7 25.7 ###
2009-Dec-16 Wed ### 13.8 ### 13.8 1,369,729 ### ### ### 1.0
2009-Dec-15 Tue ### 13.76 13.59 ### 1,378,083 18,845,285 68.7 68.7 0.0
2009-Dec-14 Mon ### 13.75 13.55 13.75 764,188 ### ### ### 1.0
2009-Dec-11 Fri ### 13.74 ### ### ### ### 0.0
2009-Dec-10 Thu 13.56 13.71 13.55 ### 804,021 ### ### ### 0.0
2009-Dec-09 Wed 13.72 13.76 13.56 13.56 997,951 ### ### ### 1.0
2009-Dec-08 Tue 13.78 13.86 13.7 13.77 677,174 9,331,457 39.8 39.8 ###
2009-Dec-07 Mon ### ### 13.7 13.72 ### ### ###
2009-Dec-04 Fri ### ### 13.83 13.85 715,073 4,944,729 ### ### ###
2009-Dec-03 Thu ### ### 13.85 ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue 13.76 ### 13.72 ### 82.8 82.8 0.0
2009-Nov-30 Mon ### ### 13.72 13.84 1,206,483 8,276,473 23.4 23.4 1.0
2009-Nov-27 Fri 13.85 ### ### 13.71 1,703,822 0 ### ### ###
2009-Nov-26 Thu ### ### ### ### 37.4 37.4 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### 13.8 13.8 888,752 6,132,388 ### ### 1.0
2009-Nov-23 Mon 13.79 ### 13.75 13.86 ### ### ###
2009-Nov-20 Fri 13.75 13.81 ### 13.71 943,652 ### ### ### ###
2009-Nov-19 Thu ### ### 13.74 13.84 804,484 ### ### ### 1.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### 13.86 ### ### ### 0.0
2009-Nov-16 Mon 13.84 13.85 13.71 13.79 884,754 ### ### ### 1.0
2009-Nov-13 Fri 13.72 13.75 ### ### 29.7 29.7 0.0
2009-Nov-12 Thu 13.86 ### ### 13.72 32.1 32.1 ###
2009-Nov-11 Wed 13.71 ### 13.7 ### 1,514,087 ### 81.3 81.3 0.0
2009-Nov-10 Tue 13.84 13.86 ### ### 1,261,373 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### 13.72 1,602,448 0 ### ### ###
2009-Nov-06 Fri 13.55 ### 13.46 13.53 ### ### ###
2009-Nov-05 Thu 13.73 13.74 13.43 13.5 30.0 30.0 1.0
2009-Nov-04 Wed ### ### 13.71 13.75 29.3 29.3 1.0
2009-Nov-03 Tue ### ### ### ### 36.8 36.8 0.0
2009-Nov-02 Mon 13.75 ### ### 13.8 ### ### 1.0
2009-Oct-30 Fri 14.27 14.29 13.8 13.87 ### ### ###
2009-Oct-29 Thu 13.7 ### ### ### 91.6 91.6 0.0
2009-Oct-28 Wed ### ### 13.88 ### ### ### 0.0
2009-Oct-27 Tue 14.2 14.24 ### ### ### ### 0.0
2009-Oct-26 Mon ### 14.43 14.23 ### ### ### 0.0
2009-Oct-23 Fri 14.51 14.55 ### ### 1,532,059 11,145,729 27.2 27.2 0.0
2009-Oct-22 Thu 14.46 14.56 14.44 14.51 2,169,357 31,455,676 71.6 71.6 ###
2009-Oct-21 Wed 14.43 14.48 ### 14.45 ### ### 1.0
2009-Oct-20 Tue 14.43 14.51 ### 14.43 ### ### ###
2009-Oct-19 Mon ### ### 14.21 ### ### ### 0.0
2009-Oct-16 Fri ### 14.42 14.27 ### 710,841 ### ### ### 0.0
2009-Oct-15 Thu ### 14.42 14.2 14.26 1,300,873 ### ### ### 1.0
2009-Oct-14 Wed ### ### ### 14.28 ### ### ###
2009-Oct-13 Tue ### ### ### 14.23 1,704,255 0 ### ### ###
2009-Oct-12 Mon 14.2 14.44 ### ### 1,719,673 ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### 14.21 13.7 ### 2,434,028 ### ### ### 0.0
2009-Oct-07 Wed 13.73 ### 13.7 13.85 1,855,445 ### ### ### ###
2009-Oct-06 Tue ### 13.75 13.57 ### 1,776,583 24,268,123 77.6 77.6 0.0
2009-Oct-05 Mon ### ### 13.55 13.57 755,989 5,121,825 ### ### ###
2009-Oct-02 Fri 13.59 13.7 13.57 ### ### ### 0.0
2009-Oct-01 Thu ### 13.8 ### ### ### ### 0.0
2009-Sep-30 Wed ### 13.72 13.59 ### 68.2 68.2 0.0
2009-Sep-29 Tue 13.75 13.88 ### 13.7 1,547,020 ### 35.1 35.1 1.0
2009-Sep-28 Mon 13.75 13.8 ### 13.74 ### ### ###
2009-Sep-25 Fri 13.86 ### 13.73 13.85 1,392,047 ### 35.9 35.9 ###
2009-Sep-24 Thu 13.85 13.89 13.77 13.87 1,642,849 ### 71.8 71.8 ###
2009-Sep-23 Wed ### ### 13.85 ### ### ### 0.0
2009-Sep-22 Tue 13.85 ### 13.75 13.81 1,172,527 8,061,123 37.9 37.9 ###
2009-Sep-21 Mon 13.8 ### 13.78 ### ### ### 0.0
2009-Sep-18 Fri ### ### ### ### ### ### 0.0
2009-Sep-17 Thu 13.46 13.77 13.46 ### ### ### 0.0
2009-Sep-16 Wed 13.42 13.57 13.42 13.46 ### ### ###
2009-Sep-15 Tue 13.55 ### ### 13.4 2,628,156 0 31.3 31.3 1.0
2009-Sep-14 Mon 13.55 13.59 13.46 13.47 1,834,528 ### ### ### 1.0
2009-Sep-11 Fri 13.58 ### 13.46 13.49 30.0 30.0 ###
2009-Sep-10 Thu 13.5 13.55 ### 13.42 28.1 28.1 1.0
2009-Sep-09 Wed ### ### 13.48 13.5 33.9 33.9 1.0
2009-Sep-08 Tue ### ### 13.51 13.58 28.2 28.2 ###
2009-Sep-07 Mon 13.71 13.73 13.55 13.55 1,693,589 23,100,553 ### ### 1.0
2009-Sep-04 Fri ### ### ### 13.71 ### ### ###
2009-Sep-03 Thu ### ### ### ### 68.9 68.9 0.0
2009-Sep-02 Wed 13.88 ### 13.84 ### ### ### 0.0
2009-Sep-01 Tue ### ### 13.76 13.88 1,836,752 12,636,853 33.3 33.3 ###
2009-Aug-31 Mon 13.86 ### 13.83 ### ### ### 0.0
2009-Aug-28 Fri 13.77 ### 13.77 ### 71.0 71.0 0.0
2009-Aug-27 Thu 13.7 13.82 ### 13.77 1,535,489 10,610,228 ### ### ###
2009-Aug-26 Wed 13.58 13.72 13.55 ### 1,462,376 ### 64.5 64.5 0.0
2009-Aug-25 Tue 13.8 13.83 13.51 13.51 ### ### ###
2009-Aug-24 Mon 13.81 ### ### 13.76 ### ### 1.0
2009-Aug-21 Fri ### ### ### ### 2,239,849 0 20.4 20.4 0.0
2009-Aug-20 Thu ### ### ### ### 2,354,621 0 ### ### 0.0
2009-Aug-19 Wed 14.5 14.57 14.23 ### 815,753 11,746,843 28.6 28.6 0.0
2009-Aug-18 Tue ### 14.5 ### 14.46 ### ### 1.0
2009-Aug-17 Mon ### ### 14.21 14.22 ### ### 1.0
2009-Aug-14 Fri 14.55 14.55 14.26 ### 1,182,640 17,035,929 ### ### 0.0
2009-Aug-13 Thu ### 14.42 ### 14.4 ### ### 1.0
2009-Aug-12 Wed ### ### ### ### 984,641 0 ### ### 0.0
2009-Aug-11 Tue ### ### ### ### 1,309,974 0 ### ### 0.0
2009-Aug-10 Mon 14.27 14.29 ### ### ### ### 0.0
2009-Aug-07 Fri 14.28 14.28 ### 14.25 35.4 35.4 1.0
2009-Aug-06 Thu ### 14.27 ### 14.26 1,564,882 ### 72.4 72.4 1.0
2009-Aug-05 Wed ### 14.2 ### ### 1,613,355 11,454,820 ### ### 0.0
2009-Aug-04 Tue ### ### ### ### 4,519,541 0 14.6 14.6 0.0
2009-Aug-03 Mon 14.82 ### 14.55 14.57 1,318,784 9,594,153 ### ### ###
2009-Jul-31 Fri 14.71 ### 14.5 ### 1,991,746 14,440,158 73.1 73.1 0.0
2009-Jul-30 Thu 14.44 14.73 ### ### 1,098,840 8,092,956 78.1 78.1 0.0
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue 14.24 14.28 ### ### 1,346,983 9,617,458 33.5 33.5 0.0
2009-Jul-27 Mon ### 14.21 ### ### 30.8 30.8 0.0
2009-Jul-24 Fri ### 14.25 ### ### 1,306,246 ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 17.2 17.2 0.0
2009-Jul-22 Wed ### 14.42 ### ### 1,873,757 13,509,787 81.3 81.3 0.0
2009-Jul-21 Tue 14.43 14.46 ### ### ### ### 0.0
2009-Jul-20 Mon 14.46 14.46 ### ### 24.7 24.7 0.0
2009-Jul-17 Fri 14.54 14.54 14.22 ### 935,557 ### ### ### 0.0
2009-Jul-16 Thu 14.46 14.5 ### 14.5 ### ### 1.0
2009-Jul-15 Wed 14.21 ### ### ### ### ### 0.0
2009-Jul-14 Tue 13.89 ### 13.83 ### 1,235,822 ### 77.6 77.6 0.0
2009-Jul-13 Mon 13.75 13.88 ### 13.78 1,461,420 10,142,254 ### ### 1.0
2009-Jul-10 Fri 13.79 13.79 ### 13.7 ### ### 1.0
2009-Jul-09 Thu ### 13.8 13.54 13.71 877,684 11,997,940 ### ### ###
2009-Jul-08 Wed ### 13.83 13.54 ### 2,221,473 30,400,858 ### ### 0.0
2009-Jul-07 Tue ### 13.83 13.25 13.8 ### ### 1.0
2009-Jul-06 Mon ### 13.44 ### ### ### ### 0.0
2009-Jul-03 Fri ### 13.51 13.28 13.43 905,885 12,134,329 ### ### ###
2009-Jul-02 Thu 13.48 13.57 13.42 13.42 33.9 33.9 1.0
2009-Jul-01 Wed 13.51 13.53 ### ### ### ### 0.0
2009-Jun-30 Tue ### ### ### 13.45 29.0 29.0 ###
2009-Jun-29 Mon 13.74 13.85 13.42 13.5 ### ### 1.0
2009-Jun-26 Fri ### 13.75 ### ### 3,179,286 ### ### ### 0.0
2009-Jun-25 Thu 13.41 13.45 ### ### ### ### 0.0
2009-Jun-24 Wed ### 13.49 ### ### 1,905,526 12,852,772 30.9 30.9 0.0
2009-Jun-23 Tue ### ### ### ### 33.4 33.4 0.0
2009-Jun-22 Mon 13.81 ### 13.59 ### 1,823,972 12,393,889 31.7 31.7 0.0
2009-Jun-19 Fri ### ### 13.71 13.71 1,340,873 9,191,684 ### ### ###
2009-Jun-18 Thu ### ### 13.83 ### ### ### 0.0
2009-Jun-17 Wed ### ### ### ### ### ### 0.0
2009-Jun-16 Tue ### ### 13.79 13.8 2,230,584 15,379,876 40.4 40.4 1.0
2009-Jun-15 Mon ### ### 13.79 13.83 38.2 38.2 1.0
2009-Jun-12 Fri 13.85 ### 13.76 13.79 1,710,621 11,769,072 ### ### 1.0
2009-Jun-11 Thu ### ### 13.85 13.85 ### ### ###
2009-Jun-10 Wed ### ### ### ### 3,271,225 0 ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri 14.29 ### ### ### 70.0 70.0 0.0
2009-Jun-04 Thu 13.85 ### 13.8 ### ### ### 0.0
2009-Jun-03 Wed 13.72 ### 13.55 13.73 3,076,740 ### ### ### ###
2009-Jun-02 Tue 13.85 13.85 13.54 ### 24.7 24.7 0.0
2009-Jun-01 Mon ### ### 13.71 13.79 21.9 21.9 1.0
2009-May-29 Fri ### 14.4 13.87 ### 17.0 17.0 0.0
2009-May-28 Thu ### 14.48 14.21 ### 2,313,945 33,193,541 ### ### 0.0
2009-May-27 Wed 14.57 14.57 ### 14.45 ### ### 1.0
2009-May-26 Tue 14.45 14.47 14.25 ### 1,021,843 ### ### ### 0.0
2009-May-25 Mon 14.8 14.89 14.45 14.59 879,772 12,906,255 28.8 28.8 1.0
2009-May-22 Fri 14.56 14.79 14.48 14.57 1,037,226 ### 72.5 72.5 ###
2009-May-21 Thu ### ### ### 14.76 ### ### 1.1
2009-May-20 Wed 14.74 ### ### 14.89 2,227,972 0 ### ### ###
2009-May-19 Tue 14.57 14.73 14.5 ### 1,552,386 22,688,121 74.8 74.8 0.0
2009-May-18 Mon 14.22 14.71 ### ### ### ### 0.0
2009-May-15 Fri 14.8 14.8 ### 14.22 ### ### 1.0
2009-May-14 Thu ### 14.58 ### 14.4 ### ### 1.0
2009-May-13 Wed 14.8 14.84 14.22 ### 17.7 17.7 0.0
2009-May-12 Tue ### ### 14.4 ### 76.1 76.1 0.0
2009-May-11 Mon 14.85 ### 14.42 14.58 ### ### ###
2009-May-08 Fri ### ### ### ### 1,033,029 0 ### ### 0.0
2009-May-07 Thu 14.79 ### 14.72 ### 1,149,128 8,457,582 68.7 68.7 0.0
2009-May-06 Wed ### ### 14.52 ### 938,241 6,811,629 ### ### 0.0
2009-May-05 Tue 15.44 15.44 14.87 14.88 1,102,021 16,701,128 ### ### 1.1
2009-May-04 Mon ### 15.46 ### 15.44 70.4 70.4 1.1
2009-May-01 Fri ### 15.25 ### ### 605,845 ### ### ### 0.0
2009-Apr-30 Thu 15.2 ### ### ### 27.1 27.1 0.0
2009-Apr-29 Wed ### 15.25 ### ### 1,827,182 ### ### ### 0.0
2009-Apr-28 Tue ### ### 14.78 14.8 27.7 27.7 1.1
2009-Apr-27 Mon ### ### 14.72 ### ### ### 0.0
2009-Apr-24 Fri 14.75 ### ### 14.75 1,643,155 0 ### ### ###
2009-Apr-23 Thu ### ### 14.77 ### 1,140,846 8,425,147 ### ### 0.0
2009-Apr-22 Wed ### ### 14.76 ### 1,102,385 ### ### ### 0.0
2009-Apr-21 Tue 14.53 14.77 ### 14.7 735,529 5,431,881 ### ### ###
2009-Apr-20 Mon ### 14.76 14.48 ### 74.2 74.2 0.0
2009-Apr-17 Fri 14.73 ### 14.44 14.44 1,101,825 7,955,176 ### ### ###
2009-Apr-16 Thu ### ### 14.56 ### 66.0 66.0 0.0
2009-Apr-15 Wed ### ### 14.47 ### 16.3 16.3 0.0
2009-Apr-14 Tue 15.2 ### ### ### 1,150,051 0 26.8 26.8 0.0
2009-Apr-09 Thu ### ### ### 15.2 ### ### 1.1
2009-Apr-08 Wed ### ### 14.72 ### 1,131,371 ### ### ### 0.0
2009-Apr-07 Tue 15.28 15.42 ### ### 1,960,586 ### 78.4 78.4 0.0
2009-Apr-06 Mon ### ### 14.89 15.28 71.5 71.5 ###
2009-Apr-03 Fri ### ### 14.85 ### ### ### 0.0
2009-Apr-02 Thu 15.43 15.45 ### 15.28 1,453,256 ### ### ### ###
2009-Apr-01 Wed ### ### ### 15.29 1,360,155 0 ### ### 1.1
2009-Mar-31 Tue 14.85 15.24 14.79 ### 2,036,658 ### 68.3 68.3 0.0
2009-Mar-30 Mon 14.5 14.89 14.4 14.89 773,251 ### ### ### ###
2009-Mar-27 Fri 14.53 14.74 ### 14.47 24.5 24.5 ###
2009-Mar-26 Thu ### ### 14.47 14.55 2,251,658 16,290,745 24.7 24.7 ###
2009-Mar-25 Wed ### ### 14.47 14.49 21.1 21.1 ###
2009-Mar-24 Tue 14.75 14.85 14.44 14.54 ### ### 1.0
2009-Mar-23 Mon 14.48 14.84 ### ### 69.1 69.1 0.0
2009-Mar-20 Fri 14.76 14.89 14.42 14.42 23.2 23.2 ###
2009-Mar-19 Thu ### ### 14.72 14.89 5,680,675 ### ### ### ###
2009-Mar-18 Wed 14.54 14.88 14.5 14.81 2,796,448 41,079,821 ### ### 1.1
2009-Mar-17 Tue 13.87 14.48 13.86 ### 2,029,974 ### 77.6 77.6 0.0
2009-Mar-16 Mon ### 14.25 13.89 ### ### ### 0.0
2009-Mar-13 Fri 13.48 ### 13.46 ### 1,625,047 ### ### ### 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed 13.4 13.48 ### ### 31.4 31.4 0.0
2009-Mar-10 Tue ### ### ### ### 78.2 78.2 0.0
2009-Mar-09 Mon ### 13.5 ### 13.21 898,346 ### 30.7 30.7 ###
2009-Mar-06 Fri ### 13.77 ### 13.45 1,013,658 ### 76.0 76.0 ###
2009-Mar-05 Thu ### ### ### ### ### ### 0.0
2009-Mar-04 Wed 13.2 ### ### 13.26 ### ### 0.9
2009-Mar-03 Tue ### 13.41 ### ### 1,387,641 ### ### ### 0.0
2009-Mar-02 Mon ### ### ### 13.29 ### ### ###
2009-Feb-27 Fri ### 13.5 ### 13.21 1,948,540 13,152,645 ### ### ###
2009-Feb-26 Thu ### 13.55 ### 13.23 29.4 29.4 0.9
2009-Feb-25 Wed ### ### ### 13.25 11.1 11.1 ###
2009-Feb-24 Tue ### 13.5 12.87 13.41 936,921 ### ### ### 1.0
2009-Feb-23 Mon 13.43 13.43 12.83 ### ### ### 0.0
2009-Feb-20 Fri 13.53 ### 13.25 13.45 629,078 4,167,641 ### ### ###
2009-Feb-19 Thu ### ### ### ### 28.0 28.0 0.0
2009-Feb-18 Wed ### ### 13.54 13.75 928,770 6,287,772 75.5 75.5 1.0
2009-Feb-17 Tue ### 14.28 13.74 ### 903,188 ### ### ### 0.0
2009-Feb-16 Mon ### ### 13.88 ### 32.2 32.2 0.0
2009-Feb-13 Fri ### ### ### 14.24 73.8 73.8 1.0
2009-Feb-12 Thu 14.2 14.48 ### ### 71.8 71.8 0.0
2009-Feb-11 Wed 13.8 ### 13.52 14.2 711,282 ### 81.6 81.6 1.0
2009-Feb-10 Tue ### ### ### 13.89 877,176 0 33.1 33.1 1.0
2009-Feb-09 Mon 13.5 ### 13.29 ### 85.4 85.4 0.0
2009-Feb-06 Fri ### 14.27 13.55 13.7 846,048 11,768,527 ### ### 1.0
2009-Feb-05 Thu ### 14.75 13.71 13.8 1,325,746 ### ### ### 1.0
2009-Feb-04 Wed 14.75 14.75 ### ### 1,105,553 8,153,453 ### ### 0.0
2009-Feb-03 Tue 14.25 ### 14.23 ### 87.3 87.3 0.0
2009-Feb-02 Mon 14.5 14.55 ### ### ### ### 0.0
2009-Jan-30 Fri 14.48 14.72 14.25 ### 71.7 71.7 0.0
2009-Jan-29 Thu 14.4 14.49 14.22 14.49 ### ### ###
2009-Jan-28 Wed 14.29 ### ### 14.27 31.2 31.2 ###
2009-Jan-27 Tue ### ### ### 14.29 24.6 24.6 ###
2009-Jan-23 Fri 14.85 ### ### ### 17.2 17.2 0.0
2009-Jan-22 Thu 14.5 ### 14.41 ### 1,695,940 12,219,247 ### ### 0.0
2009-Jan-21 Wed ### 14.5 ### 14.4 ### ### 1.0
2009-Jan-20 Tue 13.76 14.24 13.59 ### 90.9 90.9 0.0
2009-Jan-19 Mon ### ### 13.8 13.85 ### ### ###
2009-Jan-16 Fri ### 14.58 ### ### 1,347,159 9,820,789 20.9 20.9 0.0
2009-Jan-15 Thu 14.51 ### ### ### 38.5 38.5 0.0
2009-Jan-14 Wed 14.78 ### 14.43 14.8 646,545 4,664,822 ### ### 1.1
2009-Jan-13 Tue ### 14.73 13.89 ### ### ### 0.0
2009-Jan-12 Mon 13.85 14.22 13.51 ### 1,305,156 18,095,987 ### ### 0.0
2009-Jan-09 Fri 14.22 ### 13.84 ### 1,204,175 ### ### ### 0.0
2009-Jan-08 Thu ### 14.78 ### ### ### ### 0.0
2009-Jan-07 Wed 14.55 14.72 14.28 14.54 29.0 29.0 1.0
2009-Jan-06 Tue 14.5 14.77 ### ### 1,141,247 ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 1,215,288 0 12.1 12.1 0.0
2009-Jan-02 Fri ### ### ### ### 63.4 63.4 0.0
2008-Dec-31 Wed 15.28 15.4 ### 15.26 18.3 18.3 ###
2008-Dec-30 Tue 15.54 15.54 15.26 ### 308,824 4,755,889 14.3 14.3 0.0
2008-Dec-29 Mon ### 15.79 ### 15.59 73.5 73.5 ###
2008-Dec-24 Wed ### 15.45 ### 15.27 317,685 ### ### ### ###
2008-Dec-23 Tue 15.45 15.45 15.45 15.45 0 ###
2008-Dec-22 Mon ### 15.75 ### 15.45 927,840 7,306,740 31.8 31.8 ###
2008-Dec-19 Fri 15.2 15.8 14.84 ### 1,822,651 ### 82.5 82.5 0.0
2008-Dec-18 Thu 14.79 ### 14.76 ### 74.1 74.1 0.0
2008-Dec-17 Wed ### 15.5 14.84 ### ### ### 0.0
2008-Dec-16 Tue 15.2 15.44 ### ### 1,678,652 ### 34.4 34.4 0.0
2008-Dec-15 Mon 14.73 15.49 14.73 ### ### ### 0.0
2008-Dec-12 Fri 14.8 ### 14.43 14.84 75.0 75.0 ###
2008-Dec-11 Thu 15.5 15.5 14.46 14.74 1,892,280 28,346,354 15.3 15.3 1.1
2008-Dec-10 Wed 14.58 15.26 14.45 ### 83.6 83.6 0.0
2008-Dec-09 Tue 14.8 14.8 ### ### 1,406,180 ### 31.7 31.7 0.0
2008-Dec-08 Mon ### 15.22 14.86 ### 1,329,940 ### 28.1 28.1 0.0
2008-Dec-05 Fri ### 15.4 ### ### ### ### 0.0
2008-Dec-04 Thu 15.59 15.59 14.84 15.23 1,289,826 ### ### ### 1.1
2008-Dec-03 Wed 15.8 15.8 15.25 ### 24.7 24.7 0.0
2008-Dec-02 Tue 15.27 15.8 15.24 15.51 1,477,475 ### 81.1 81.1 1.1
2008-Dec-01 Mon 15.4 15.7 15.22 15.55 970,929 ### ### ### ###
2008-Nov-28 Fri 14.88 15.54 14.88 ### 1,871,981 ### 77.5 77.5 0.0
2008-Nov-27 Thu ### 15.59 14.75 ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 33.0 33.0 0.0
2008-Nov-25 Tue ### 14.89 14.51 14.7 ### ### ###
2008-Nov-24 Mon 14.76 14.76 14.25 14.4 30.5 30.5 1.0
2008-Nov-21 Fri ### ### 13.88 14.8 85.0 85.0 1.1
2008-Nov-20 Thu 14.45 14.58 14.2 ### 1,996,772 28,733,549 ### ### 0.0
2008-Nov-19 Wed ### ### ### 14.8 1,843,352 0 44.5 44.5 1.1
2008-Nov-18 Tue 14.8 ### 14.71 14.8 1,384,741 10,184,770 ### ### 1.1
2008-Nov-17 Mon ### 15.25 ### ### ### ### 0.0
2008-Nov-14 Fri 15.45 15.59 ### 15.27 35.4 35.4 ###
2008-Nov-13 Thu 15.25 15.46 ### 15.29 ### ### 1.1
2008-Nov-12 Wed 15.25 15.44 ### 15.44 78.2 78.2 1.1
2008-Nov-11 Tue 15.4 15.49 ### ### 808,484 ### ### ### 0.0
2008-Nov-10 Mon 15.5 15.82 ### ### 876,951 6,936,682 82.6 82.6 0.0
2008-Nov-07 Fri 15.26 15.5 14.86 15.5 1,030,259 ### ### ### 1.1
2008-Nov-06 Thu 15.29 15.45 ### ### 1,284,686 ### 40.0 40.0 0.0
2008-Nov-05 Wed ### 15.5 ### 15.5 ### ### 1.1
2008-Nov-04 Tue 14.21 14.49 13.85 14.45 995,073 14,100,184 ### ### 1.0
2008-Nov-03 Mon ### 14.22 13.81 ### 822,454 ### ### ### 0.0
2008-Oct-31 Fri ### ### 13.25 ### 28.2 28.2 0.0
2008-Oct-30 Thu ### ### 13.22 ### 26.0 26.0 0.0
2008-Oct-29 Wed ### 14.72 13.5 13.75 2,543,687 35,891,423 21.3 21.3 1.0
2008-Oct-28 Tue 13.8 ### 13.8 ### 89.1 89.1 0.0
2008-Oct-27 Mon 13.4 13.4 13.4 13.4 0 1.0
2008-Oct-24 Fri 13.4 13.4 13.4 13.4 0 1.0
2008-Oct-23 Thu 13.45 13.49 ### 13.4 1,645,745 11,100,550 ### ### 1.0
2008-Oct-22 Wed ### ### 13.72 13.74 ### ### ###
2008-Oct-21 Tue ### ### 13.52 ### ### ### 0.0
2008-Oct-20 Mon 13.55 ### 13.5 13.89 1,600,428 10,802,889 ### ### 1.0
2008-Oct-17 Fri 13.57 13.7 13.4 13.5 1,905,589 ### 47.4 47.4 1.0
2008-Oct-16 Thu ### 13.49 ### 13.4 89.2 89.2 1.0
2008-Oct-15 Wed 13.25 ### 13.25 ### 83.4 83.4 0.0
2008-Oct-14 Tue ### ### ### 13.44 1,104,741 0 ### ### ###
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri ### ### ### 12.72 ### ### 0.9
2008-Oct-09 Thu 13.43 ### ### 13.7 ### ### 1.0
2008-Oct-08 Wed 13.5 13.84 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### 13.45 13.84 68.5 68.5 1.0
2008-Oct-06 Mon ### ### ### 13.5 552,745 0 29.1 29.1 1.0
2008-Oct-03 Fri 13.7 14.44 13.7 ### 1,247,258 17,548,920 ### ### 0.0
2008-Oct-02 Thu ### ### 13.53 ### 680,989 ### 78.4 78.4 0.0
2008-Oct-01 Wed 13.8 ### 13.74 ### 78.5 78.5 0.0
2008-Sep-30 Tue ### ### 12.88 13.7 2,126,579 ### 80.5 80.5 1.0
2008-Sep-29 Mon 13.53 13.75 ### 13.22 32.3 32.3 0.9
2008-Sep-26 Fri 13.72 13.8 ### ### ### ### 0.0
2008-Sep-25 Thu 13.5 13.8 13.43 ### 1,010,672 ### ### ### 0.0
2008-Sep-24 Wed 12.88 ### 12.85 ### ### ### 0.0
2008-Sep-23 Tue ### ### 12.72 13.25 1,452,943 ### ### ### ###
2008-Sep-22 Mon 13.25 ### 12.56 12.86 25.1 25.1 0.9
2008-Sep-19 Fri ### ### ### ### 4,084,587 0 ### ### 0.0
2008-Sep-18 Thu ### 14.2 ### ### 2,985,622 ### ### ### 0.0
2008-Sep-17 Wed 14.2 14.54 ### 14.49 2,541,188 ### ### ### ###
2008-Sep-16 Tue 14.2 ### 13.89 ### 1,520,288 ### 29.9 29.9 0.0
2008-Sep-15 Mon ### 14.5 ### 14.45 ### ### 1.0
2008-Sep-12 Fri ### 14.77 13.89 14.7 1,396,645 20,013,922 ### ### ###
2008-Sep-11 Thu ### ### 13.7 13.8 903,644 ### 38.9 38.9 1.0
2008-Sep-10 Wed ### 14.49 13.84 13.89 1,741,721 24,671,477 ### ### 1.0
2008-Sep-09 Tue 14.5 14.55 ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### 14.53 2,063,388 0 11.9 11.9 1.0
2008-Sep-05 Fri ### 14.72 ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 13.87 14.4 19.3 19.3 1.0
2008-Sep-03 Wed 15.4 15.84 ### 15.55 1,772,384 14,037,281 ### ### ###
2008-Sep-02 Tue ### 15.4 ### 15.4 84.3 84.3 ###
2008-Sep-01 Mon 15.25 ### 14.86 14.89 15.8 15.8 ###
2008-Aug-29 Fri ### 15.41 14.84 ### 78.5 78.5 0.0
2008-Aug-28 Thu ### ### 14.54 ### ### ### 0.0
2008-Aug-27 Wed 14.25 14.42 14.25 14.4 ### ### 1.0
2008-Aug-26 Tue ### 14.42 14.2 ### 818,424 11,711,647 ### ### 0.0
2008-Aug-25 Mon ### 14.71 ### 14.5 74.9 74.9 1.0
2008-Aug-22 Fri 13.86 ### 13.86 ### 945,372 6,551,427 71.3 71.3 0.0
2008-Aug-21 Thu ### ### ### ### 33.9 33.9 0.0
2008-Aug-20 Wed ### 14.55 13.8 14.4 1,203,580 17,060,746 86.1 86.1 1.0
2008-Aug-19 Tue ### 14.28 13.75 ### 29.8 29.8 0.0
2008-Aug-18 Mon ### 14.29 13.88 14.21 1,014,375 14,287,471 76.8 76.8 ###
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### 14.48 ### ### ### ### 0.0
2008-Aug-13 Wed 14.29 14.54 ### 14.23 1,281,046 ### 43.0 43.0 ###
2008-Aug-12 Tue ### 14.27 13.79 14.26 ### ### 1.0
2008-Aug-11 Mon 13.5 ### 13.46 ### 87.2 87.2 0.0
2008-Aug-08 Fri ### 13.58 ### 13.5 88.9 88.9 1.0
2008-Aug-07 Thu ### ### 12.74 ### 76.6 76.6 0.0
2008-Aug-06 Wed 13.23 ### 12.83 ### 19.0 19.0 0.0
2008-Aug-05 Tue 13.2 13.28 ### ### 42.0 42.0 0.0
2008-Aug-04 Mon ### 13.48 ### ### ### ### 0.0
2008-Aug-01 Fri ### 13.44 ### ### 590,756 3,969,880 ### ### 0.0
2008-Jul-31 Thu 13.58 ### ### ### ### ### 0.0
2008-Jul-30 Wed ### 13.29 ### 13.23 70.6 70.6 0.9
2008-Jul-29 Tue 13.8 13.8 ### 13.2 879,077 ### 12.9 12.9 0.9
2008-Jul-28 Mon ### 13.81 13.41 13.8 83.6 83.6 1.0
2008-Jul-25 Fri ### ### 13.2 13.5 ### ### 1.0
2008-Jul-24 Thu 13.75 13.88 13.46 13.49 ### ### ###
2008-Jul-23 Wed 13.89 ### 13.75 13.86 1,165,528 ### ### ### ###
2008-Jul-22 Tue 13.49 13.72 ### ### 671,870 4,609,028 ### ### 0.0
2008-Jul-21 Mon 13.5 13.74 ### ### 75.3 75.3 0.0
2008-Jul-18 Fri ### 13.42 13.2 ### 862,386 11,478,357 ### ### 0.0
2008-Jul-17 Thu ### 13.43 ### ### 1,193,286 ### ### ### 0.0
2008-Jul-16 Wed ### 13.22 ### ### 72.9 72.9 0.0
2008-Jul-15 Tue 13.51 13.55 13.21 13.29 36.7 36.7 ###
2008-Jul-14 Mon 13.75 ### 13.58 ### ### ### 0.0
2008-Jul-11 Fri ### ### 13.74 13.78 1,477,574 ### 20.7 20.7 1.0
2008-Jul-10 Thu ### 14.27 ### ### 931,585 6,646,858 ### ### 0.0
2008-Jul-09 Wed 13.8 ### 13.79 ### 1,489,980 ### ### ### 0.0
2008-Jul-08 Tue 13.79 ### ### 13.8 1,427,879 0 ### ### 1.0
2008-Jul-07 Mon 13.85 ### 13.58 13.79 ### ### 1.0
2008-Jul-04 Fri ### ### 13.85 ### 919,747 6,369,247 19.4 19.4 0.0
2008-Jul-03 Thu ### ### 13.84 ### 1,220,178 ### ### ### 0.0
2008-Jul-02 Wed ### ### 13.71 ### 1,196,484 ### 73.7 73.7 0.0
2008-Jul-01 Tue 14.2 ### ### ### 1,033,179 0 35.7 35.7 0.0
2008-Jun-30 Mon ### 14.43 13.85 ### ### ### 0.0
2008-Jun-27 Fri 13.81 ### 13.51 ### ### ### 0.0
2008-Jun-26 Thu 14.44 14.44 ### ### ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 3,934,359 0 ### ### 0.0
2008-Jun-24 Tue ### 14.58 ### ### 81.6 81.6 0.0
2008-Jun-23 Mon ### ### 13.83 ### 37.5 37.5 0.0
2008-Jun-20 Fri ### 14.2 13.8 ### ### ### 0.0
2008-Jun-19 Thu ### ### 13.81 ### 3,923,453 27,091,442 77.0 77.0 0.0
2008-Jun-18 Wed 14.26 ### ### 14.22 ### ### 1.0
2008-Jun-17 Tue ### ### ### ### ### ### 0.0
2008-Jun-16 Mon 13.76 14.21 13.75 ### 83.4 83.4 0.0
2008-Jun-13 Fri ### ### 13.51 ### 1,867,423 12,614,442 ### ### 0.0
2008-Jun-12 Thu 13.2 13.88 13.2 13.7 ### ### 1.0
2008-Jun-11 Wed ### ### 13.2 ### 1,768,685 11,673,321 29.7 29.7 0.0
2008-Jun-10 Tue 13.5 ### ### 13.5 77.9 77.9 1.0
2008-Jun-06 Fri ### ### 13.54 13.78 24.9 24.9 1.0
2008-Jun-05 Thu 14.2 14.24 ### 13.72 1,569,781 11,176,840 ### ### ###
2008-Jun-04 Wed 14.4 ### 13.88 ### 27.1 27.1 0.0
2008-Jun-03 Tue 14.45 14.58 14.21 14.41 1,202,578 ### 45.0 45.0 ###
2008-Jun-02 Mon ### 14.79 ### ### 24.9 24.9 0.0
2008-May-30 Fri ### 14.57 ### 14.41 4,382,887 ### 79.8 79.8 ###
2008-May-29 Thu ### 13.8 ### 13.79 3,046,056 21,017,786 ### ### 1.0
2008-May-28 Wed ### ### ### ### 1,178,970 0 ### ### 0.0
2008-May-27 Tue 13.24 ### ### 13.2 38.6 38.6 0.9
2008-May-26 Mon 13.46 13.46 ### 13.23 573,451 3,859,325 ### ### 0.9
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### 13.42 ### ### 2,405,723 ### 80.5 80.5 0.0
2008-May-21 Wed ### 13.47 ### ### 1,680,120 ### ### ### 0.0
2008-May-20 Tue 13.5 13.55 ### 13.5 ### ### 1.0
2008-May-19 Mon ### 13.71 ### 13.46 1,005,072 ### 25.5 25.5 ###
2008-May-16 Fri 13.5 ### 13.5 ### 990,975 6,689,081 70.0 70.0 0.0
2008-May-15 Thu 13.78 13.8 13.45 13.5 18.9 18.9 1.0
2008-May-14 Wed 13.54 13.8 13.44 13.7 ### ### 1.0
2008-May-13 Tue 13.54 ### ### 13.48 ### ### 1.0
2008-May-12 Mon 13.4 ### ### 13.57 1,577,873 0 ### ### ###
2008-May-09 Fri ### 13.43 ### 13.23 29.9 29.9 0.9
2008-May-08 Thu ### 13.44 ### ### 2,932,141 19,703,987 ### ### 0.0
2008-May-07 Wed 12.85 ### ### 12.72 32.6 32.6 0.9
2008-May-06 Tue 12.8 12.85 12.52 12.79 1,295,088 ### 34.0 34.0 ###
2008-May-05 Mon 12.57 ### ### 12.88 1,917,548 0 ### ### ###
2008-May-02 Fri 12.2 12.45 ### 12.4 77.3 77.3 0.9
2008-May-01 Thu 12.55 12.59 ### ### ### ### 0.0
2008-Apr-30 Wed ### 13.41 12.5 12.5 4,135,984 53,581,672 ### ### 0.9
2008-Apr-29 Tue 12.73 12.78 12.5 12.58 1,313,784 16,606,229 28.1 28.1 0.9
2008-Apr-28 Mon 12.71 12.81 12.55 12.73 1,225,153 15,534,940 ### ### ###
2008-Apr-24 Thu 12.8 12.85 ### 12.73 ### ### ###
2008-Apr-23 Wed ### ### 12.58 12.85 1,400,678 ### ### ### 0.9
2008-Apr-22 Tue 12.75 ### 12.55 12.79 ### ### ###
2008-Apr-21 Mon 12.56 12.78 12.53 ### 1,405,840 ### 71.6 71.6 0.0
2008-Apr-18 Fri 12.49 12.49 12.2 12.4 672,221 ### 32.3 32.3 0.9
2008-Apr-17 Thu 12.58 12.58 12.22 12.42 1,284,121 ### 29.1 29.1 0.9
2008-Apr-16 Wed 12.45 12.45 ### ### 679,321 4,228,773 22.6 22.6 0.0
2008-Apr-15 Tue 12.43 12.44 ### 12.25 1,412,459 ### ### ### 0.9
2008-Apr-14 Mon ### 12.44 ### 12.44 91.4 91.4 0.9
2008-Apr-11 Fri ### ### 11.86 ### 2,452,350 ### 32.1 32.1 0.0
2008-Apr-10 Thu 12.25 ### ### ### ### ### 0.0
2008-Apr-09 Wed ### ### ### 12.25 2,136,340 0 ### ### 0.9
2008-Apr-08 Tue ### ### 11.76 ### ### ### 0.0
2008-Apr-07 Mon ### ### ### 11.88 1,560,070 0 ### ### 0.8
2008-Apr-04 Fri 11.4 11.89 11.26 11.82 2,471,173 28,603,827 ### ### 0.8
2008-Apr-03 Thu ### ### ### 11.24 75.6 75.6 0.8
2008-Apr-02 Wed ### ### ### ### 38.3 38.3 0.0
2008-Apr-01 Tue ### ### 10.81 10.84 1,333,077 7,205,281 22.4 22.4 0.8
2008-Mar-31 Mon 11.21 11.21 10.85 ### 24.3 24.3 0.0
2008-Mar-28 Fri ### 11.24 10.85 11.21 ### ### ###
2008-Mar-27 Thu ### ### ### ### 65.4 65.4 0.0
2008-Mar-26 Wed ### ### 10.85 ### 1,344,820 7,295,648 23.7 23.7 0.0
2008-Mar-25 Tue ### ### ### ### 27.1 27.1 0.0
2008-Mar-20 Thu ### ### 10.7 10.76 5,200,671 27,823,589 32.6 32.6 0.8
2008-Mar-19 Wed 11.28 11.45 ### ### 3,152,641 ### 27.0 27.0 0.0
2008-Mar-18 Tue ### 11.2 ### ### 2,852,984 ### ### ### 0.0
2008-Mar-17 Mon ### 11.27 10.83 ### 2,396,050 26,476,352 35.1 35.1 0.0
2008-Mar-14 Fri ### ### 10.86 ### 29.6 29.6 0.0
2008-Mar-13 Thu 11.24 ### 10.54 ### 1,801,681 9,494,858 ### ### 0.0
2008-Mar-12 Wed 10.89 11.45 10.89 ### 2,511,040 ### 78.9 78.9 0.0
2008-Mar-11 Tue ### ### 10.2 10.5 2,963,779 15,115,272 82.0 82.0 0.8
2008-Mar-10 Mon 10.5 10.85 ### ### 40.5 40.5 0.0
2008-Mar-07 Fri 10.4 10.76 10.4 ### 84.0 84.0 0.0
2008-Mar-06 Thu ### ### ### 10.4 3,644,689 0 ### ### 0.7
2008-Mar-05 Wed 10.58 10.83 ### ### 24.8 24.8 0.0
2008-Mar-04 Tue 10.78 ### 10.55 ### 37.5 37.5 0.0
2008-Mar-03 Mon ### ### ### 10.75 27.0 27.0 0.8
2008-Feb-29 Fri 11.45 11.59 ### 11.2 2,206,981 12,789,454 20.6 20.6 0.8
2008-Feb-28 Thu 11.81 11.85 11.4 ### 1,327,426 15,431,327 ### ### 0.0
2008-Feb-27 Wed ### ### ### 11.8 636,946 0 73.8 73.8 0.8
2008-Feb-26 Tue ### 11.88 ### ### 32.8 32.8 0.0
2008-Feb-25 Mon 11.85 11.85 11.47 ### ### ### 0.0
2008-Feb-22 Fri ### ### 11.59 ### 1,161,551 6,731,188 13.8 13.8 0.0
2008-Feb-21 Thu ### 12.24 ### ### 700,386 ### ### ### 0.0
2008-Feb-20 Wed ### 12.45 ### 11.85 ### ### ###
2008-Feb-19 Tue ### 12.49 ### 12.23 1,224,885 ### 71.7 71.7 ###
2008-Feb-18 Mon ### ### ### 12.2 82.8 82.8 ###
2008-Feb-15 Fri ### 12.29 ### 12.21 1,858,682 ### ### ### 0.9
2008-Feb-14 Thu ### 12.44 ### 12.27 ### ### ###
2008-Feb-13 Wed 11.7 ### ### 11.83 1,535,659 0 ### ### 0.8
2008-Feb-12 Tue ### ### 11.2 ### 87.1 87.1 0.0
2008-Feb-11 Mon 11.27 ### ### ### 1,187,484 0 45.5 45.5 0.0
2008-Feb-08 Fri 11.25 11.54 ### 11.4 74.7 74.7 0.8
2008-Feb-07 Thu 11.56 11.58 ### ### 1,431,745 ### 25.6 25.6 0.0
2008-Feb-06 Wed 11.45 ### ### 11.47 74.6 74.6 ###
2008-Feb-05 Tue ### ### 11.57 ### ### ### 0.0
2008-Feb-04 Mon ### 12.49 11.76 11.77 1,479,776 17,942,284 ### ### ###
2008-Feb-01 Fri ### ### ### 12.2 64.2 64.2 ###
2008-Jan-31 Thu ### 12.28 11.5 ### 1,752,053 ### 33.8 33.8 0.0
2008-Jan-30 Wed ### 12.79 ### ### 21.7 21.7 0.0
2008-Jan-29 Tue ### 12.88 12.45 12.49 1,492,673 ### 40.5 40.5 0.9
2008-Jan-25 Fri 12.28 12.82 12.2 12.5 56.2 56.2 0.9
2008-Jan-24 Thu ### 12.41 12.21 12.28 1,858,426 22,877,224 36.6 36.6 0.9
2008-Jan-23 Wed 12.75 ### ### ### 2,208,840 0 ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 2,093,248 0 ### ### 0.0
2008-Jan-21 Mon 12.77 ### 12.76 12.8 1,295,041 ### ### ### 0.9
2008-Jan-18 Fri ### ### 12.74 12.77 2,476,449 15,774,980 27.9 27.9 0.9
2008-Jan-17 Thu ### ### ### 13.24 1,861,788 0 75.3 75.3 0.9
2008-Jan-16 Wed 12.82 ### 12.74 ### ### ### 0.0
2008-Jan-15 Tue ### ### 12.75 ### ### ### 0.0
2008-Jan-14 Mon ### ### 12.57 12.85 ### ### 0.9
2008-Jan-11 Fri 13.25 13.29 ### ### 1,150,345 7,644,042 39.5 39.5 0.0
2008-Jan-10 Thu 13.2 ### ### 13.25 ### ### ###
2008-Jan-09 Wed ### 13.29 ### ### ### ### 0.0
2008-Jan-08 Tue ### 13.29 ### ### 726,726 ### ### ### 0.0
2008-Jan-07 Mon 13.24 ### ### ### 610,283 0 34.3 34.3 0.0
2008-Jan-04 Fri 13.48 13.52 13.22 ### 25.9 25.9 0.0
2008-Jan-03 Thu ### 13.48 13.21 13.47 ### ### 1.0
2008-Jan-02 Wed ### 13.47 ### ### ### ### 0.0
2007-Dec-31 Mon 13.26 ### ### ### 250,487 0 67.2 67.2 0.0
2007-Dec-28 Fri 13.22 13.29 ### ### 275,828 1,832,877 ### ### 0.0
2007-Dec-27 Thu 13.28 ### ### ### ### ### 0.0
2007-Dec-24 Mon ### 13.48 ### 13.28 358,820 2,418,446 ### ### 0.9
2007-Dec-21 Fri ### 13.47 ### ### ### ### 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed 13.25 ### ### ### 21.1 21.1 0.0
2007-Dec-18 Tue ### 13.22 12.81 13.22 ### ### 0.9
2007-Dec-17 Mon ### 13.56 ### ### 1,718,185 ### 94.5 94.5 0.0
2007-Dec-14 Fri 13.4 13.49 ### ### 31.2 31.2 0.0
2007-Dec-13 Thu 13.52 ### ### 13.42 ### ### 1.0
2007-Dec-12 Wed 13.5 ### 13.42 13.52 66.3 66.3 1.0
2007-Dec-11 Tue 13.48 ### 13.41 13.53 1,058,356 7,096,276 71.2 71.2 ###
2007-Dec-10 Mon 13.48 13.5 13.29 ### 26.7 26.7 0.0
2007-Dec-07 Fri 13.4 13.43 ### 13.42 ### ### 1.0
2007-Dec-06 Thu ### ### ### ### 1,375,057 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 901,944 0 69.5 69.5 0.0
2007-Dec-04 Tue ### ### 12.88 ### 1,806,884 ### ### ### 0.0
2007-Dec-03 Mon ### ### 12.83 ### ### ### 0.0
2007-Nov-30 Fri 12.7 ### ### 12.83 1,932,683 0 68.5 68.5 ###
2007-Nov-29 Thu ### 12.76 12.53 12.71 1,623,775 ### 77.1 77.1 0.9
2007-Nov-28 Wed 12.72 12.8 12.55 ### 1,177,928 ### 37.4 37.4 0.0
2007-Nov-27 Tue 12.53 12.7 12.52 ### 1,076,377 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### 12.7 18.4 18.4 0.9
2007-Nov-23 Fri ### ### 12.79 ### 1,183,482 ### ### ### 0.0
2007-Nov-22 Thu 12.85 ### 12.81 ### 1,378,772 ### ### ### 0.0
2007-Nov-21 Wed ### ### 12.86 ### ### ### 0.0
2007-Nov-20 Tue ### 13.22 ### ### 1,120,087 7,403,775 70.2 70.2 0.0
2007-Nov-19 Mon 13.4 13.47 13.24 ### 1,155,086 15,426,173 ### ### 0.0
2007-Nov-16 Fri 13.4 13.41 ### ### 29.6 29.6 0.0
2007-Nov-15 Thu 13.44 13.59 ### 13.43 38.6 38.6 ###
2007-Nov-14 Wed ### ### ### ### 1,272,652 0 82.7 82.7 0.0
2007-Nov-13 Tue 12.8 ### 12.8 ### ### ### 0.0
2007-Nov-12 Mon ### ### 12.85 12.85 2,350,771 ### 40.4 40.4 0.9
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu 12.85 ### 12.73 ### ### ### 0.0
2007-Nov-07 Wed ### ### 12.8 12.89 1,564,180 10,010,752 ### ### ###
2007-Nov-06 Tue 12.87 ### 12.77 ### 72.2 72.2 0.0
2007-Nov-05 Mon 13.2 13.21 12.86 ### 31.0 31.0 0.0
2007-Nov-02 Fri 12.51 13.29 12.41 ### 3,357,375 ### ### ### 0.0
2007-Nov-01 Thu 12.25 ### 12.22 ### ### ### 0.0
2007-Oct-31 Wed ### 12.22 ### ### 3,650,144 22,302,379 23.8 23.8 0.0
2007-Oct-30 Tue 12.28 ### ### ### 1,919,282 0 29.1 29.1 0.0
2007-Oct-29 Mon 12.22 ### ### 12.26 3,390,626 0 ### ### 0.9
2007-Oct-26 Fri ### ### ### ### 17.6 17.6 0.0
2007-Oct-25 Thu ### 12.71 ### 12.43 4,091,751 26,003,077 28.4 28.4 0.9
2007-Oct-24 Wed 12.78 12.86 ### ### 29.4 29.4 0.0
2007-Oct-23 Tue ### ### ### ### 3,643,340 0 12.6 12.6 0.0
2007-Oct-22 Mon ### ### 12.8 ### 4,415,670 28,260,288 67.3 67.3 0.0
2007-Oct-19 Fri 13.45 13.45 ### ### 4,113,977 ### ### ### 0.0
2007-Oct-18 Thu 13.4 13.45 13.25 ### 5,505,986 ### 28.0 28.0 0.0
2007-Oct-17 Wed 13.29 ### 13.24 ### 71.6 71.6 0.0
2007-Oct-16 Tue ### 13.27 12.85 13.21 8,719,440 113,875,886 ### ### ###
2007-Oct-15 Mon ### ### 12.83 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 17.3 17.3 0.0


<< Previous 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 2026-04-23 10:19:56 thru 2026-04-23 10:19:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000