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 Tue 26-Mar-24 05:22:13 AM AEDT

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

(ALL) ARISTOCRAT LEISURE LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for ALL    Limits Next Section


Company Details for (ALL) ARISTOCRAT LEISURE LIMITED

Listing Code ALL
Listing Name ARISTOCRAT LEISURE LIMITED
GICS Sector Consumer Services
ISIN Name ARISTOCRAT LEISURE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ALL7


Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for ALL .. Friday 20th March 2026

ALL 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 0.76 250 0.0
MAX ### ### 99.4


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (ALL) ARISTOCRAT LEISURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-01 Mon ### ### ### ### ### ### 0.0
2016-Jul-29 Fri ### ### 15.52 ### ### ### 0.0
2016-Jul-28 Thu 15.5 ### 15.355 15.58 2,208,177 16,953,278 ### ### 1.1
2016-Jul-27 Wed 15.46 15.47 ### ### 28.5 28.5 0.0
2016-Jul-26 Tue ### ### ### ### ### ### 0.0
2016-Jul-25 Mon ### ### 14.79 14.83 1,786,846 13,213,726 32.9 32.9 ###
2016-Jul-22 Fri 14.8 ### ### 14.81 2,224,179 0 ### ### 1.1
2016-Jul-21 Thu ### ### 14.5 14.75 3,152,189 22,853,370 17.3 17.3 ###
2016-Jul-20 Wed 14.47 ### 14.47 ### ### ### 0.0
2016-Jul-19 Tue 14.25 14.525 ### ### 3,399,545 ### ### ### 0.0
2016-Jul-18 Mon ### 14.24 ### ### 2,476,478 17,632,523 ### ### 0.0
2016-Jul-15 Fri 13.84 ### 13.72 13.74 26.6 26.6 ###
2016-Jul-14 Thu 13.79 ### ### 13.72 ### ### ###
2016-Jul-13 Wed ### ### 13.56 13.76 17.6 17.6 1.0
2016-Jul-12 Tue 13.79 ### 13.73 ### ### ### 0.0
2016-Jul-11 Mon 13.74 13.85 13.55 ### 1,688,921 ### ### ### 0.0
2016-Jul-08 Fri 13.52 13.59 13.46 13.51 ### ### ###
2016-Jul-07 Thu 13.55 ### ### 13.57 69.4 69.4 ###
2016-Jul-06 Wed ### 13.5 ### 13.44 5,314,978 ### ### ### ###
2016-Jul-05 Tue ### ### 12.975 ### 9.6 9.6 0.0
2016-Jul-04 Mon ### ### ### ### ### ### 0.0
2016-Jul-01 Fri 13.8 13.83 ### 13.44 2,906,748 ### 11.4 11.4 ###
2016-Jun-30 Thu 13.45 13.8 13.4 13.8 2,964,658 40,319,348 85.2 85.2 1.0
2016-Jun-29 Wed ### 13.51 ### 13.41 2,951,972 19,940,570 71.1 71.1 1.0
2016-Jun-28 Tue ### 13.25 ### ### 2,333,053 15,456,476 ### ### 0.0
2016-Jun-27 Mon 12.8 13.23 12.8 ### 1,807,980 23,530,859 83.7 83.7 0.0
2016-May-27 Fri ### ### 12.59 ### 3,635,745 ### ### ### 0.0
2016-May-26 Thu ### 12.75 ### 12.45 1,580,522 10,075,827 ### ### ###
2016-May-25 Wed 12.25 ### 12.25 12.43 1,282,384 ### 83.5 83.5 0.9
2016-May-24 Tue ### 12.41 ### 12.22 2,261,482 ### ### ### 0.9
2016-May-23 Mon 12.49 12.55 12.23 12.28 21.5 21.5 0.9
2016-May-20 Fri 12.49 12.54 12.4 12.4 ### ### 0.9
2016-May-19 Thu 12.52 ### 12.255 12.41 36.7 36.7 ###
2016-May-18 Wed 12.58 12.58 ### ### 1,804,342 ### 25.1 25.1 0.0
2016-May-17 Tue 12.76 12.76 12.42 ### 22.8 22.8 0.0
2016-May-16 Mon 12.44 ### ### 12.45 2,936,254 0 ### ### ###
2016-May-13 Fri ### 12.45 ### 12.41 4,893,777 ### 86.9 86.9 ###
2016-May-12 Thu ### ### 11.25 11.59 6,111,823 ### ### ### 0.8
2016-May-11 Wed 10.47 ### 10.46 10.49 1,546,526 ### ### ### ###
2016-May-10 Tue ### ### ### 10.47 2,320,545 0 ### ### 0.7
2016-May-09 Mon ### 10.22 ### ### 68.4 68.4 0.0
2016-May-06 Fri ### 10.21 ### ### 2,303,759 11,760,689 60.3 60.3 0.0
2016-May-05 Thu 10.22 ### ### ### ### ### 0.0
2016-May-04 Wed ### ### ### 10.22 32.5 32.5 0.7
2016-May-03 Tue ### ### ### ### 2,015,080 0 ### ### 0.0
2016-May-02 Mon ### ### 9.84 ### 1,170,075 ### 70.8 70.8 0.0
2016-Apr-29 Fri ### ### 9.87 ### 68.5 68.5 0.0
2016-Apr-28 Thu ### ### 9.81 ### 2,066,942 10,138,350 ### ### 0.0
2016-Apr-27 Wed 9.86 ### 9.76 9.86 2,354,881 ### ### ### 0.7
2016-Apr-26 Tue 9.75 9.85 9.72 9.82 80.7 80.7 ###
2016-Apr-22 Fri 9.84 ### 9.77 9.82 2,290,028 11,186,786 ### ### ###
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### 10.2 10.23 28.6 28.6 ###
2016-Apr-19 Tue ### 10.43 10.26 10.29 1,992,586 ### 31.7 31.7 ###
2016-Apr-18 Mon ### 10.28 ### 10.23 1,395,027 ### ### ### ###
2016-Apr-15 Fri ### ### ### ### 76.9 76.9 0.0
2016-Apr-14 Thu ### ### 9.89 ### 2,953,652 ### 22.0 22.0 0.0
2016-Apr-13 Wed 9.77 9.87 9.72 9.85 76.5 76.5 ###
2016-Apr-12 Tue ### 9.73 ### ### ### ### 0.0
2016-Apr-11 Mon 9.75 9.77 ### 9.72 34.5 34.5 0.7
2016-Apr-08 Fri ### 9.84 ### 9.73 963,787 ### 72.8 72.8 ###
2016-Apr-07 Thu 9.8 ### 9.74 9.8 1,502,349 ### 70.7 70.7 0.7
2016-Apr-06 Wed 9.79 9.88 9.73 9.82 ### ### ###
2016-Apr-05 Tue ### ### 9.78 9.83 ### ### 0.7
2016-Apr-04 Mon ### ### ### ### 24.2 24.2 0.0
2016-Apr-01 Fri 10.25 ### 10.22 10.23 38.2 38.2 ###
2016-Mar-31 Thu ### ### ### ### 1,638,287 0 ### ### 0.0
2016-Mar-30 Wed ### 10.23 ### ### 1,483,359 7,587,381 ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 89.7 89.7 0.0
2016-Mar-24 Thu 9.7 ### 9.7 ### 2,013,727 9,766,575 89.5 89.5 0.0
2016-Mar-23 Wed 9.8 9.84 ### 9.82 ### ### ###
2016-Mar-22 Tue 9.72 9.88 ### 9.87 1,338,559 6,612,481 ### ### ###
2016-Mar-21 Mon 9.58 9.73 9.58 ### 1,296,457 ### ### ### 0.0
2016-Mar-18 Fri ### ### ### ### 2,511,587 0 ### ### 0.0
2016-Mar-17 Thu ### ### 9.86 9.89 1,705,145 ### 22.8 22.8 ###
2016-Mar-16 Wed ### ### 9.82 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 23.9 23.9 0.0
2016-Mar-14 Mon 10.23 10.23 ### 10.21 2,933,656 15,005,650 ### ### ###
2016-Mar-11 Fri ### 10.27 ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 76.2 76.2 0.0
2016-Mar-09 Wed 9.78 ### 9.72 ### ### ### 0.0
2016-Mar-08 Tue 9.79 ### ### ### 2,618,079 0 ### ### 0.0
2016-Mar-07 Mon ### ### ### 9.74 ### ### 0.7
2016-Mar-04 Fri ### ### 9.89 ### ### ### 0.0
2016-Mar-03 Thu 10.24 10.25 ### 10.21 ### ### ###
2016-Mar-02 Wed ### ### ### ### 1,624,070 0 ### ### 0.0
2016-Mar-01 Tue ### ### 9.86 ### 2,180,558 10,750,150 30.8 30.8 0.0
2016-Feb-29 Mon 9.87 ### 9.8 ### ### ### 0.0
2016-Feb-26 Fri 9.86 9.89 9.73 9.85 35.1 35.1 ###
2016-Feb-25 Thu ### ### 9.73 9.85 26.3 26.3 ###
2016-Feb-24 Wed ### 9.985 9.75 9.88 2,073,678 ### ### ### 0.7
2016-Feb-23 Tue ### ### 9.88 ### ### ### 0.0
2016-Feb-22 Mon 9.82 ### 9.76 ### 1,349,585 6,585,974 83.7 83.7 0.0
2016-Feb-19 Fri ### ### 9.8 ### 1,279,585 ### ### ### 0.0
2016-Feb-18 Thu 9.8 ### 9.72 ### 1,656,856 8,052,320 79.0 79.0 0.0
2016-Feb-17 Wed 9.71 9.73 9.56 9.7 33.2 33.2 0.7
2016-Feb-16 Tue ### 9.71 ### ### 2,229,943 10,826,373 ### ### 0.0
2016-Feb-15 Mon ### 9.57 ### 9.53 ### ### ###
2016-Feb-12 Fri 9.47 ### 9.24 9.25 ### ### ###
2016-Feb-11 Thu 9.5 ### 9.5 ### 73.6 73.6 0.0
2016-Feb-10 Wed ### ### 9.24 9.45 2,001,384 ### ### ### 0.7
2016-Feb-09 Tue 9.81 9.87 9.51 9.55 2,323,085 ### ### ### 0.7
2016-Feb-08 Mon ### ### 9.86 ### 1,304,822 6,432,772 ### ### 0.0
2016-Feb-05 Fri 10.27 10.27 ### ### 2,682,283 13,773,523 ### ### 0.0
2016-Feb-04 Thu ### ### ### 10.27 ### ### ###
2016-Feb-03 Wed 10.45 10.56 ### ### 1,550,621 8,187,278 30.1 30.1 0.0
2016-Feb-02 Tue ### ### 10.48 ### ### ### 0.0
2016-Feb-01 Mon 10.29 ### 10.29 ### 2,498,824 12,856,449 90.6 90.6 0.0
2016-Jan-29 Fri ### ### ### 10.25 75.0 75.0 0.7
2016-Jan-28 Thu ### 10.22 ### ### 1,397,657 7,142,027 ### ### 0.0
2016-Jan-27 Wed ### ### ### ### 80.6 80.6 0.0
2016-Jan-25 Mon 9.8 ### 9.8 ### 84.7 84.7 0.0
2016-Jan-22 Fri ### 9.79 9.44 9.79 3,678,221 ### ### ### ###
2016-Jan-21 Thu 9.5 ### 9.43 9.45 2,252,129 10,618,788 ### ### 0.7
2016-Jan-20 Wed ### 9.49 9.25 9.28 ### ### 0.7
2016-Jan-19 Tue 9.27 ### 9.23 9.28 ### ### 0.7
2016-Jan-18 Mon ### ### ### 9.26 1,328,777 0 ### ### ###
2016-Jan-15 Fri ### ### ### ### 1,145,357 0 ### ### 0.0
2016-Jan-14 Thu 9.47 9.54 9.43 9.52 1,026,371 9,735,128 ### ### ###
2016-Jan-13 Wed ### 9.74 ### 9.7 1,237,541 6,026,824 ### ### 0.7
2016-Jan-12 Tue 9.57 9.73 9.555 ### 1,588,780 ### ### ### 0.0
2016-Jan-11 Mon 9.48 ### 9.41 9.55 ### ### 0.7
2016-Jan-08 Fri ### 9.74 9.59 ### 1,603,426 ### ### ### 0.0
2016-Jan-07 Thu ### ### 9.75 9.76 1,098,256 ### 30.3 30.3 0.7
2016-Jan-06 Wed ### ### 9.86 ### 1,239,751 6,111,972 ### ### 0.0
2016-Jan-05 Tue ### 10.21 ### ### 1,969,186 ### 24.8 24.8 0.0
2016-Jan-04 Mon 10.2 ### ### ### 1,130,987 0 ### ### 0.0
2015-Dec-31 Thu 10.25 ### 10.21 10.21 ### ### ###
2015-Dec-30 Wed ### 10.47 10.25 10.27 ### ### ###
2015-Dec-29 Tue ### 10.24 ### 10.21 961,442 4,922,583 ### ### ###
2015-Dec-24 Thu ### ### ### ### 18.6 18.6 0.0
2015-Dec-23 Wed ### ### ### ### 927,872 0 27.3 27.3 0.0
2015-Dec-22 Tue ### ### ### ### 18.5 18.5 0.0
2015-Dec-21 Mon ### ### ### ### 1,315,956 0 23.1 23.1 0.0
2015-Dec-18 Fri 9.8 10.185 9.8 ### ### ### 0.0
2015-Dec-17 Thu ### ### ### ### 3,386,652 0 ### ### 0.0
2015-Dec-16 Wed 9.5 9.53 9.43 9.48 3,485,644 ### ### ### 0.7
2015-Dec-15 Tue 9.45 ### 9.4 9.44 ### ### 0.7
2015-Dec-14 Mon 9.5 9.55 ### ### 1,528,655 7,299,327 27.4 27.4 0.0
2015-Dec-11 Fri ### 9.72 9.55 ### 1,432,888 13,805,875 29.4 29.4 0.0
2015-Dec-10 Thu 9.75 9.76 9.53 ### ### ### 0.0
2015-Dec-09 Wed 9.86 9.88 ### ### 18.3 18.3 0.0
2015-Dec-08 Tue 9.75 9.87 9.72 9.85 2,368,349 23,197,978 85.2 85.2 ###
2015-Dec-07 Mon 9.85 ### 9.84 9.86 81.0 81.0 0.7
2015-Dec-04 Fri 9.56 9.78 9.49 9.75 ### ### ###
2015-Dec-03 Thu 9.53 9.7 9.51 ### 82.0 82.0 0.0
2015-Dec-02 Wed ### ### 9.53 ### ### ### 0.0
2015-Dec-01 Tue 9.4 ### ### ### ### ### 0.0
2015-Nov-30 Mon 9.49 9.53 9.4 9.49 74.3 74.3 0.7
2015-Nov-27 Fri ### 9.7 ### 9.54 1,368,425 ### 26.6 26.6 ###
2015-Nov-26 Thu 9.55 ### 9.55 9.58 2,119,752 ### 74.7 74.7 0.7
2015-Nov-25 Wed ### ### ### 9.53 ### ### ###
2015-Nov-24 Tue ### ### 9.54 9.54 1,511,854 7,211,543 26.9 26.9 ###
2015-Nov-23 Mon ### 9.79 ### ### 1,364,546 6,679,452 75.6 75.6 0.0
2015-Nov-20 Fri ### 9.71 ### ### 30.7 30.7 0.0
2015-Nov-19 Thu ### 9.675 9.48 ### ### ### 0.0
2015-Nov-18 Wed 9.49 9.59 9.44 9.49 1,585,324 15,084,357 ### ### 0.7
2015-Nov-17 Tue 9.24 9.5 9.24 9.5 ### ### 0.7
2015-Nov-16 Mon ### 9.22 ### ### 78.3 78.3 0.0
2015-Nov-13 Fri 9.27 9.29 ### 9.22 31.4 31.4 0.7
2015-Nov-12 Thu 9.29 ### 9.23 ### 1,594,079 7,356,674 ### ### 0.0
2015-Nov-11 Wed ### 9.4 9.28 ### 1,446,627 ### ### ### 0.0
2015-Nov-10 Tue 9.27 9.51 9.2 ### ### ### 0.0
2015-Nov-09 Mon 9.48 9.53 ### ### ### ### 0.0
2015-Nov-06 Fri 9.54 ### 9.355 9.48 1,484,853 ### ### ### 0.7
2015-Nov-05 Thu 9.51 9.59 9.28 9.48 1,900,757 17,933,642 ### ### 0.7
2015-Nov-04 Wed 9.5 ### 9.44 9.5 73.7 73.7 0.7
2015-Nov-03 Tue ### 9.42 9.27 9.42 1,429,289 ### 78.7 78.7 0.7
2015-Nov-02 Mon ### ### 9.23 ### 79.0 79.0 0.0
2015-Oct-30 Fri ### ### 9 ### ### ### 0.0
2015-Oct-29 Thu ### 9.22 ### ### 2,091,844 ### 28.6 28.6 0.0
2015-Oct-28 Wed 9.25 9.27 ### ### ### ### 0.0
2015-Oct-27 Tue ### 9.24 ### 9.24 1,580,943 7,303,956 81.4 81.4 ###
2015-Oct-26 Mon 9.22 9.23 ### ### 1,960,481 ### ### ### 0.0
2015-Oct-23 Fri ### 9.2 ### ### 1,568,374 7,214,520 71.0 71.0 0.0
2015-Oct-22 Thu ### ### ### 9 773,384 0 ### ### 0.6
2015-Oct-21 Wed ### ### ### ### 2,516,544 0 75.2 75.2 0.0
2015-Oct-20 Tue ### ### ### 9 2,345,447 0 25.9 25.9 0.6
2015-Oct-19 Mon ### ### 9 ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 2,806,884 0 73.8 73.8 0.0
2015-Oct-15 Thu ### ### 8.84 8.89 ### ### ###
2015-Oct-14 Wed 8.87 ### 8.84 ### ### ### 0.0
2015-Oct-13 Tue ### 9.045 ### ### 2,543,624 ### 29.4 29.4 0.0
2015-Oct-12 Mon ### ### ### ### 2,866,351 0 27.4 27.4 0.0
2015-Oct-09 Fri ### ### ### ### ### ### 0.0
2015-Oct-08 Thu ### ### ### 9.2 2,369,045 0 ### ### 0.7
2015-Oct-07 Wed ### ### ### 9.25 ### ### ###
2015-Oct-06 Tue ### ### ### ### 76.8 76.8 0.0
2015-Oct-05 Mon ### ### ### ### 76.0 76.0 0.0
2015-Oct-02 Fri 8.78 ### 8.77 8.88 2,261,472 9,916,554 ### ### 0.6
2015-Oct-01 Thu ### 8.86 ### 8.86 83.9 83.9 0.6
2015-Sep-30 Wed ### ### ### ### 84.7 84.7 0.0
2015-Sep-29 Tue 8.53 8.56 8.42 8.42 29.5 29.5 ###
2015-Sep-28 Mon 8.56 ### 8.52 ### 2,746,052 11,698,181 71.8 71.8 0.0
2015-Sep-25 Fri 8.4 ### ### ### 4,391,474 0 ### ### 0.0
2015-Sep-24 Thu 8.25 ### ### ### ### ### 0.0
2015-Sep-23 Wed ### 8.26 ### 8.22 2,615,274 10,801,081 85.3 85.3 0.6
2015-Sep-22 Tue ### ### ### ### 1,568,980 0 ### ### 0.0
2015-Sep-21 Mon 8.27 ### ### 8.2 ### ### 0.6
2015-Sep-18 Fri ### 8.57 8.26 8.43 2,077,822 17,484,872 ### ### 0.6
2015-Sep-17 Thu 8.43 8.44 ### ### 1,890,121 ### ### ### 0.0
2015-Sep-16 Wed ### ### 8.23 8.28 ### ### ###
2015-Sep-15 Tue ### ### ### ### 2,129,079 0 ### ### 0.0
2015-Sep-14 Mon ### ### ### 8.27 31.2 31.2 ###
2015-Sep-11 Fri ### ### ### 8.24 ### ### 0.6
2015-Sep-10 Thu ### 8.45 8.27 ### 82.4 82.4 0.0
2015-Sep-09 Wed ### ### ### 8.56 3,594,175 0 80.4 80.4 ###
2015-Sep-08 Tue 8.21 ### ### ### 76.4 76.4 0.0
2015-Sep-07 Mon ### 8.28 ### 8.26 91.7 91.7 0.6
2015-Sep-04 Fri ### ### ### ### 1,368,087 0 77.7 77.7 0.0
2015-Sep-03 Thu ### 8.42 ### ### ### ### 0.0
2015-Sep-02 Wed 8.25 8.25 ### 8.23 2,245,580 ### 28.3 28.3 0.6
2015-Sep-01 Tue ### 8.46 ### ### ### ### 0.0
2015-Aug-31 Mon ### 8.47 ### 8.44 2,092,757 8,862,825 80.7 80.7 0.6
2015-Aug-28 Fri ### ### ### 8.48 ### ### 0.6
2015-Aug-27 Thu ### 8.53 ### 8.49 2,289,726 9,765,681 75.5 75.5 ###
2015-Aug-26 Wed 8 ### ### 8.27 2,738,745 0 83.0 83.0 ###
2015-Aug-25 Tue 7.87 ### 7.85 8.27 4,985,279 19,567,220 ### ### ###
2015-Aug-24 Mon ### 8.23 ### ### 2,842,988 ### 48.2 48.2 0.0
2015-Aug-21 Fri 8.45 8.57 ### ### 2,950,182 12,641,529 ### ### 0.0
2015-Aug-20 Thu 8.59 ### 8.5 8.57 ### ### 0.6
2015-Aug-19 Wed 8.51 ### 8.47 ### 1,777,980 7,529,745 79.3 79.3 0.0
2015-Aug-18 Tue 8.54 ### 8.47 8.51 1,897,857 8,037,424 ### ### 0.6
2015-Aug-17 Mon 8.47 ### 8.47 8.53 1,903,383 8,060,827 ### ### ###
2015-Aug-14 Fri 8.43 ### 8.4 8.46 2,191,543 9,204,480 ### ### 0.6
2015-Aug-13 Thu 8.52 8.57 8.42 8.44 ### ### 0.6
2015-Aug-12 Wed 8.83 8.88 8.54 8.57 16.8 16.8 0.6
2015-Aug-11 Tue ### 9 ### 8.82 2,035,685 9,160,582 ### ### ###
2015-Aug-10 Mon ### 8.84 ### 8.84 1,368,041 6,046,741 87.8 87.8 ###
2015-Aug-07 Fri 8.73 8.8 ### 8.7 1,400,281 ### 37.2 37.2 ###
2015-Aug-06 Thu ### 8.85 8.625 8.71 2,119,378 ### 83.1 83.1 0.6
2015-Aug-05 Wed ### ### 8.55 ### 26.6 26.6 0.0
2015-Aug-04 Tue ### ### 8.55 8.73 82.1 82.1 ###
2015-Aug-03 Mon ### ### 8.53 ### ### ### 0.0
2015-Jul-31 Fri 8.53 ### 8.47 8.57 73.4 73.4 0.6
2015-Jul-30 Thu ### ### 8.47 8.5 ### ### 0.6
2015-Jul-29 Wed 8.47 8.58 8.41 8.53 2,367,683 ### ### ### ###
2015-Jul-28 Tue ### 8.425 ### ### 3,623,625 15,264,520 75.9 75.9 0.0
2015-Jul-27 Mon 8.41 8.48 ### 8.42 ### ### ###
2015-Jul-24 Fri ### 8.51 ### 8.48 83.3 83.3 0.6
2015-Jul-23 Thu 8.48 8.55 8.41 8.51 2,024,544 ### ### ### 0.6
2015-Jul-22 Wed ### ### 8.47 8.5 2,790,527 11,817,881 21.9 21.9 0.6
2015-Jul-21 Tue ### ### 8.49 ### ### ### 0.0
2015-Jul-20 Mon 8.55 ### 8.45 ### ### ### 0.0
2015-Jul-17 Fri 8.48 8.53 8.44 8.53 1,388,541 11,781,770 73.9 73.9 ###
2015-Jul-16 Thu 8.49 8.49 8.29 ### 24.8 24.8 0.0
2015-Jul-15 Wed ### ### ### 8.28 1,574,178 0 ### ### ###
2015-Jul-14 Tue 8.24 8.25 ### ### 22.0 22.0 0.0
2015-Jul-13 Mon ### ### 7.85 ### 85.1 85.1 0.0
2015-Jul-10 Fri ### 8.21 ### ### 1,567,078 6,432,855 ### ### 0.0
2015-Jul-09 Thu 7.88 ### 7.78 8 2,092,883 ### ### ### ###
2015-Jul-08 Wed 8.2 ### ### ### 16.5 16.5 0.0
2015-Jul-07 Tue ### 8.29 ### 8.29 2,896,928 ### 91.0 91.0 0.6
2015-Jul-06 Mon 7.79 ### 7.78 7.87 1,393,558 5,420,940 83.9 83.9 0.6
2015-Jul-03 Fri ### ### 7.86 ### 76.9 76.9 0.0
2015-Jul-02 Thu 7.75 ### 7.75 ### 88.7 88.7 0.0
2015-Jul-01 Wed 7.81 7.86 ### 7.81 ### ### 0.6
2015-Jun-30 Tue 7.51 7.82 7.43 ### ### ### 0.0
2015-Jun-29 Mon 7.51 7.53 ### 7.43 ### ### ###
2015-Jun-26 Fri ### ### 7.5 ### ### ### 0.0
2015-Jun-25 Thu 7.8 7.8 ### ### 23.2 23.2 0.0
2015-Jun-24 Wed 7.8 7.8 ### 7.75 26.1 26.1 ###
2015-Jun-23 Tue 7.78 ### ### 7.74 2,841,242 0 28.7 28.7 0.6
2015-Jun-22 Mon 7.71 7.75 7.56 ### 27.2 27.2 0.0
2015-Jun-19 Fri ### 7.81 ### 7.71 2,270,254 8,865,341 71.3 71.3 ###
2015-Jun-18 Thu 7.8 7.845 7.55 ### 3,596,250 ### ### ### 0.0
2015-Jun-17 Wed 7.88 ### 7.79 7.87 31.0 31.0 0.6
2015-Jun-16 Tue ### ### 7.71 7.75 15.2 15.2 ###
2015-Jun-15 Mon 7.75 ### 7.75 ### 2,072,453 8,030,755 ### ### 0.0
2015-Jun-12 Fri ### ### 7.75 7.77 4,270,071 16,546,525 ### ### 0.6
2015-Jun-11 Thu 7.8 ### ### 7.85 2,189,547 0 72.9 72.9 ###
2015-Jun-10 Wed 7.7 7.85 ### 7.7 ### ### 0.6
2015-Jun-09 Tue ### 7.83 7.49 ### 3,270,827 ### ### ### 0.0
2015-Jun-05 Fri ### 7.8 ### 7.7 2,220,784 8,661,057 71.1 71.1 0.6
2015-Jun-04 Thu 7.72 7.76 ### ### 34.4 34.4 0.0
2015-Jun-03 Wed 7.7 7.79 7.57 ### 36.2 36.2 0.0
2015-Jun-02 Tue 8 ### ### 7.73 13.2 13.2 0.6
2015-Jun-01 Mon 7.85 ### 7.76 ### ### ### 0.0
2015-May-29 Fri 7.85 ### 7.8 7.8 53,495,280 ### 23.9 23.9 0.6
2015-May-28 Thu ### ### ### ### 5,245,428 0 ### ### 0.0
2015-May-27 Wed ### 8.55 ### ### 4,927,040 ### 10.3 10.3 0.0
2015-May-26 Tue ### 8.48 ### ### 6,260,743 26,545,550 70.0 70.0 0.0
2015-May-25 Mon ### ### 7.83 7.87 1,995,329 ### 23.7 23.7 0.6
2015-May-22 Fri 8 ### 7.86 7.88 ### ### 0.6
2015-May-21 Thu 7.83 ### 7.83 ### 2,566,272 10,046,954 ### ### 0.0
2015-May-20 Wed 7.74 7.88 7.74 7.75 4,555,451 35,578,072 ### ### ###
2015-May-19 Tue ### ### 7.725 7.74 ### ### 0.6
2015-May-18 Mon 8 ### 7.79 7.81 3,372,824 13,137,149 ### ### 0.6
2015-May-15 Fri ### ### ### ### 4,046,254 0 89.3 89.3 0.0
2015-May-14 Thu 8 ### 7.82 7.85 3,998,582 15,634,455 ### ### ###
2015-May-13 Wed 8.29 8.29 ### ### 4,276,253 ### ### ### 0.0
2015-May-12 Tue ### 8.23 8.055 ### 2,375,089 ### 28.1 28.1 0.0
2015-May-11 Mon 8.21 8.29 ### ### 1,702,353 7,056,253 31.7 31.7 0.0
2015-May-08 Fri 8.2 8.28 ### ### 22.9 22.9 0.0
2015-May-07 Thu ### ### 8.185 8.24 6,780,787 27,750,370 17.3 17.3 0.6
2015-May-06 Wed ### ### ### 8.22 5,396,341 0 ### ### 0.6
2015-May-05 Tue ### 8.4 ### ### ### ### 0.0
2015-May-04 Mon ### 8.43 ### ### 1,773,780 7,476,482 25.4 25.4 0.0
2015-May-01 Fri 8.42 ### ### ### 15.9 15.9 0.0
2015-Apr-30 Thu ### 8.43 ### ### 2,855,077 12,034,149 24.3 24.3 0.0
2015-Apr-29 Wed ### 8.72 ### 8.41 3,143,022 13,703,575 ### ### ###
2015-Apr-28 Tue 8.72 8.74 8.56 ### ### ### 0.0
2015-Apr-27 Mon ### ### 8.51 ### 2,311,853 ### ### ### 0.0
2015-Apr-24 Fri ### 8.72 8.27 ### 4,126,075 ### 90.9 90.9 0.0
2015-Apr-23 Thu 8.25 8.29 ### 8.2 ### ### 0.6
2015-Apr-22 Wed 8.27 ### 8.23 ### 2,769,142 ### ### ### 0.0
2015-Apr-21 Tue ### ### ### 8.24 1,950,258 0 ### ### 0.6
2015-Apr-20 Mon ### ### ### ### 2,640,385 0 ### ### 0.0
2015-Apr-17 Fri 8.43 ### ### 8.22 3,153,675 0 ### ### 0.6
2015-Apr-16 Thu 8.4 8.47 8.28 ### 30.6 30.6 0.0
2015-Apr-15 Wed 8.28 8.4 8.21 ### 77.7 77.7 0.0
2015-Apr-14 Tue 8.52 8.54 8.23 8.24 ### ### 0.6
2015-Apr-13 Mon 8.42 8.59 8.41 8.52 83.8 83.8 0.6
2015-Apr-10 Fri 8.4 8.52 ### ### 28.8 28.8 0.0
2015-Apr-09 Thu ### 8.57 ### 8.42 2,330,227 9,985,022 81.8 81.8 ###
2015-Apr-08 Wed 8.29 8.42 8.26 ### 73.7 73.7 0.0
2015-Apr-07 Tue 8.41 8.49 8.25 ### 3,288,425 ### ### ### 0.0
2015-Apr-02 Thu 8.48 8.54 ### 8.41 ### ### ###
2015-Apr-01 Wed ### 8.54 ### 8.45 3,165,379 ### ### ### ###
2015-Mar-31 Tue ### 8.48 ### 8.43 3,871,126 16,413,574 ### ### 0.6
2015-Mar-30 Mon ### 8.5 ### ### 3,892,344 ### ### ### 0.0
2015-Mar-27 Fri ### 8.325 ### ### ### ### 0.0
2015-Mar-26 Thu ### ### 8 ### 2,398,789 9,595,156 ### ### 0.0
2015-Mar-25 Wed 8.23 ### 8.085 8.26 3,281,581 ### ### ### 0.6
2015-Mar-24 Tue 7.82 ### 7.77 ### 1,968,058 ### 84.5 84.5 0.0
2015-Mar-23 Mon 7.82 7.87 ### 7.82 1,423,921 5,603,129 ### ### 0.6
2015-Mar-20 Fri ### 7.8 ### 7.75 1,746,859 6,812,750 ### ### ###
2015-Mar-19 Thu ### 7.75 7.585 ### ### ### 0.0
2015-Mar-18 Wed 7.4 7.51 ### 7.5 3,373,520 ### ### ### 0.5
2015-Mar-17 Tue 7.4 7.58 ### 7.48 82.1 82.1 0.5
2015-Mar-16 Mon 7.43 7.54 ### ### 1,146,188 4,321,128 ### ### 0.0
2015-Mar-13 Fri 7.46 7.55 ### 7.54 ### ### 0.5
2015-Mar-12 Thu ### 7.48 ### 7.42 1,633,240 ### 72.4 72.4 0.5
2015-Mar-11 Wed 7.2 7.41 ### ### 88.1 88.1 0.0
2015-Mar-10 Tue ### ### ### 7.25 ### ### 0.5
2015-Mar-09 Mon 7.25 ### 7.25 ### ### ### 0.0
2015-Mar-06 Fri ### 7.4 7.24 7.28 21.7 21.7 0.5
2015-Mar-05 Thu ### 7.42 ### ### 71.7 71.7 0.0
2015-Mar-04 Wed 7.51 7.51 ### ### 1,210,847 ### ### ### 0.0
2015-Mar-03 Tue 7.54 ### ### 7.46 1,585,729 0 30.8 30.8 0.5
2015-Mar-02 Mon ### ### ### 7.49 84.9 84.9 ###
2015-Feb-27 Fri 7.4 ### 7.26 7.44 69.0 69.0 ###
2015-Feb-26 Thu 7.42 7.44 ### ### 1,608,057 5,981,972 ### ### 0.0
2015-Feb-25 Wed 7.49 7.49 7.42 7.44 1,054,653 ### ### ### ###
2015-Feb-24 Tue 7.59 ### 7.45 7.45 1,456,453 5,425,287 ### ### 0.5
2015-Feb-23 Mon 7.4 ### 7.4 ### 1,294,284 4,788,850 89.6 89.6 0.0
2015-Feb-20 Fri 7.4 7.47 ### ### 1,114,924 4,164,241 ### ### 0.0
2015-Feb-19 Thu 7.4 7.4 7.26 ### ### ### 0.0
2015-Feb-18 Wed ### ### ### 7.29 1,418,626 0 79.3 79.3 ###
2015-Feb-17 Tue ### ### ### ### ### ### 0.0
2015-Feb-16 Mon 7.2 7.41 7.2 ### 1,407,241 ### 80.4 80.4 0.0
2015-Feb-13 Fri ### 7.255 ### ### 72.2 72.2 0.0
2015-Feb-12 Thu ### ### ### ### 2,162,747 0 22.4 22.4 0.0
2015-Feb-11 Wed 7.2 7.21 ### ### 22.5 22.5 0.0
2015-Feb-10 Tue ### 7.2 7 ### ### ### 0.0
2015-Feb-09 Mon ### 7.24 ### ### 1,591,450 5,761,049 ### ### 0.0
2015-Feb-06 Fri 7 ### ### ### ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 1,251,679 0 67.0 67.0 0.0
2015-Feb-04 Wed ### ### ### ### ### ### 0.0
2015-Feb-03 Tue ### ### 6.85 ### 2,273,522 ### ### ### 0.0
2015-Feb-02 Mon ### ### 6.88 ### 24.8 24.8 0.0
2015-Jan-30 Fri ### ### ### ### 1,716,587 0 18.1 18.1 0.0
2015-Jan-29 Thu 6.84 ### 6.84 ### ### ### 0.0
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue 6.8 ### 6.77 ### 86.4 86.4 0.0
2015-Jan-23 Fri 6.73 6.88 ### 6.84 ### ### 0.5
2015-Jan-22 Thu ### 6.75 ### 6.71 2,942,028 9,929,344 85.9 85.9 ###
2015-Jan-21 Wed 6.25 6.485 6.25 6.46 3,408,270 21,702,159 ### ### ###
2015-Jan-20 Tue ### ### 6.21 6.28 ### ### 0.4
2015-Jan-19 Mon 6.41 6.5 ### ### 924,243 3,003,789 23.7 23.7 0.0
2015-Jan-16 Fri 6.44 6.52 ### 6.4 3,248,943 10,591,554 ### ### 0.5
2015-Jan-15 Thu 6.53 ### 6.48 6.53 2,990,020 ### 73.2 73.2 ###
2015-Jan-14 Wed 6.73 6.74 6.52 6.58 1,332,444 ### 16.9 16.9 0.5
2015-Jan-13 Tue ### ### ### 6.71 1,836,084 0 83.8 83.8 ###
2015-Jan-12 Mon 6.7 6.75 ### 6.71 718,247 2,424,083 ### ### ###
2015-Jan-09 Fri 6.7 6.76 ### 6.75 ### ### 0.5
2015-Jan-08 Thu ### ### 6.5 ### 31.4 31.4 0.0
2015-Jan-07 Wed 6.44 6.54 6.41 6.52 2,250,254 ### ### ### 0.5
2015-Jan-06 Tue 6.53 6.72 6.43 6.53 ### ### ###
2015-Jan-05 Mon 6.55 ### 6.53 6.59 ### ### ###
2015-Jan-02 Fri ### ### 6.44 6.56 ### ### 0.5
2014-Dec-31 Wed ### 6.655 6.51 6.56 289,859 ### ### ### 0.5
2014-Dec-30 Tue ### 6.75 6.55 6.59 ### ### ###
2014-Dec-29 Mon 6.59 6.72 6.57 ### ### ### 0.0
2014-Dec-24 Wed 6.74 6.75 6.58 6.59 ### ### ###
2014-Dec-23 Tue 6.7 6.72 6.59 ### 925,973 6,162,350 ### ### 0.0
2014-Dec-22 Mon ### ### 6.54 ### 71.8 71.8 0.0
2014-Dec-19 Fri 6.5 ### 6.44 6.51 62.4 62.4 ###
2014-Dec-18 Thu 6.42 6.59 ### 6.45 ### ### ###
2014-Dec-17 Wed 6.42 6.47 ### 6.45 ### ### ###
2014-Dec-16 Tue 6.48 6.53 6.4 6.44 1,481,953 9,580,826 25.6 25.6 0.5
2014-Dec-15 Mon 6.48 6.54 6.43 6.5 1,216,385 7,888,256 75.7 75.7 0.5
2014-Dec-12 Fri 6.51 ### 6.51 6.56 ### ### 0.5
2014-Dec-11 Thu 6.46 6.7 6.41 ### 92.2 92.2 0.0
2014-Dec-10 Wed 6.57 ### ### 6.57 72.0 72.0 ###
2014-Dec-09 Tue 6.7 6.89 6.55 ### 2,230,476 ### 29.9 29.9 0.0
2014-Dec-08 Mon ### ### ### 6.73 1,698,874 0 ### ### ###
2014-Dec-05 Fri ### ### 6.56 6.56 1,692,181 5,550,353 ### ### 0.5
2014-Dec-04 Thu ### 6.72 6.58 ### ### ### 0.0
2014-Dec-03 Wed 6.5 ### ### ### 2,275,024 0 ### ### 0.0
2014-Dec-02 Tue ### ### 6.2 ### 93.5 93.5 0.0
2014-Dec-01 Mon 6.45 6.52 ### ### 37.5 37.5 0.0
2014-Nov-28 Fri ### ### 6.5 6.51 1,409,146 4,579,724 20.5 20.5 ###
2014-Nov-27 Thu 6.72 6.79 ### ### 30.5 30.5 0.0
2014-Nov-26 Wed 6.75 6.82 ### 6.77 66.7 66.7 ###
2014-Nov-25 Tue 6.45 6.79 ### 6.73 3,304,687 ### ### ### ###
2014-Nov-24 Mon 6.8 6.85 6.55 ### ### ### 0.0
2014-Nov-21 Fri 6.88 6.88 ### 6.71 ### ### ###
2014-Nov-20 Thu 6.85 ### 6.82 6.86 79.6 79.6 0.5
2014-Nov-19 Wed 6.81 ### 6.78 ### 85.1 85.1 0.0
2014-Nov-18 Tue 6.78 6.82 6.74 6.8 ### ### 0.5
2014-Nov-17 Mon 6.85 6.88 6.79 6.83 1,010,080 ### ### ### 0.5
2014-Nov-14 Fri 6.86 6.87 ### 6.82 1,185,471 ### 25.9 25.9 0.5
2014-Nov-13 Thu 6.76 6.79 6.73 6.75 34.8 34.8 0.5
2014-Nov-12 Wed 6.84 6.86 6.72 6.78 1,427,525 ### ### ### 0.5
2014-Nov-11 Tue 6.75 6.84 ### 6.84 ### ### 0.5
2014-Nov-10 Mon 6.73 6.79 6.54 ### 1,130,321 7,533,589 17.5 17.5 0.0
2014-Nov-07 Fri 6.7 6.78 ### 6.7 1,754,348 ### ### ### 0.5
2014-Nov-06 Thu 6.7 6.74 6.58 6.59 1,265,251 8,426,571 24.1 24.1 ###
2014-Nov-05 Wed 6.59 6.7 6.58 ### 83.5 83.5 0.0
2014-Nov-04 Tue ### 6.59 ### 6.58 1,328,352 ### 92.1 92.1 0.5
2014-Nov-03 Mon ### 6.51 ### 6.49 1,733,179 ### 91.0 91.0 ###
2014-Oct-31 Fri 6.47 6.49 ### 6.41 2,607,978 8,462,888 ### ### 0.5
2014-Oct-30 Thu ### ### 6.41 6.41 13.7 13.7 0.5
2014-Oct-29 Wed 6.8 6.8 6.54 6.54 2,267,578 15,124,745 8.8 8.8 0.5
2014-Oct-28 Tue 6.72 6.88 6.72 6.77 4,235,988 ### 80.7 80.7 ###
2014-Oct-27 Mon ### 6.74 ### ### 1,820,445 ### ### ### 0.0
2014-Oct-24 Fri 6.52 ### 6.5 6.59 79.0 79.0 ###
2014-Oct-23 Thu 6.47 6.5 6.42 6.44 29.1 29.1 0.5
2014-Oct-22 Wed ### 6.55 ### 6.47 2,041,246 6,685,080 ### ### 0.5
2014-Oct-21 Tue 6.2 ### ### ### 89.3 89.3 0.0
2014-Oct-20 Mon 6 6.21 ### 6.2 2,026,083 6,290,987 91.8 91.8 0.4
2014-Oct-17 Fri ### ### ### ### ### ### 0.0
2014-Oct-16 Thu 5.75 ### 5.72 ### 90.3 90.3 0.0
2014-Oct-15 Wed 5.88 5.975 5.83 5.84 1,876,129 11,073,851 ### ### 0.4
2014-Oct-14 Tue 5.8 ### 5.78 5.89 2,247,276 6,494,627 74.8 74.8 ###
2014-Oct-13 Mon 5.81 5.88 5.81 5.82 74.1 74.1 0.4
2014-Oct-10 Fri 5.79 ### 5.79 ### ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 1,756,974 0 22.8 22.8 0.0
2014-Oct-08 Wed 5.85 ### 5.76 ### 1,934,456 ### 78.9 78.9 0.0
2014-Oct-07 Tue ### 6 5.825 5.89 ### ### ###
2014-Oct-06 Mon ### ### ### ### 584,889 0 ### ### 0.0
2014-Oct-03 Fri ### ### 5.86 ### 1,284,988 ### 68.0 68.0 0.0
2014-Oct-02 Thu 5.77 ### 5.77 ### 2,398,351 6,919,242 ### ### 0.0
2014-Oct-01 Wed 5.79 5.87 5.76 5.84 1,540,288 8,956,774 ### ### 0.4
2014-Sep-30 Tue 5.77 5.88 5.77 5.84 1,184,950 ### ### ### 0.4
2014-Sep-29 Mon 5.77 ### 5.75 5.86 1,900,657 5,464,388 ### ### 0.4
2014-Sep-26 Fri 5.81 5.85 5.72 5.83 ### ### ###
2014-Sep-25 Thu ### ### 5.88 5.88 2,453,874 7,214,389 ### ### 0.4
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue 5.82 ### 5.81 ### 3,807,243 11,060,040 88.8 88.8 0.0
2014-Sep-22 Mon ### 5.83 ### 5.8 ### ### 0.4
2014-Sep-19 Fri 5.7 5.71 ### 5.7 ### ### 0.4
2014-Sep-18 Thu ### ### 5.59 ### 2,583,821 7,221,779 ### ### 0.0
2014-Sep-17 Wed 5.7 5.7 5.54 ### ### ### 0.0
2014-Sep-16 Tue 5.71 5.72 5.53 ### 3,079,287 17,320,989 18.8 18.8 0.0
2014-Sep-15 Mon ### 5.76 ### 5.75 1,410,387 ### 86.6 86.6 ###
2014-Sep-12 Fri ### 5.76 ### 5.73 84.2 84.2 ###
2014-Sep-11 Thu 5.72 5.82 5.71 5.71 2,983,283 17,198,626 ### ### 0.4
2014-Sep-10 Wed ### 5.71 ### ### 1,301,982 3,717,158 76.6 76.6 0.0
2014-Sep-09 Tue 5.54 5.71 5.5 5.71 ### ### 0.4
2014-Sep-08 Mon 5.51 5.52 5.45 5.47 639,741 3,508,979 28.4 28.4 ###
2014-Sep-05 Fri 5.56 ### 5.5 5.52 ### ### 0.4
2014-Sep-04 Thu 5.59 ### 5.54 5.58 2,095,252 5,803,848 ### ### 0.4
2014-Sep-03 Wed 5.43 ### 5.43 5.59 1,240,971 ### 91.0 91.0 ###
2014-Sep-02 Tue 5.43 5.49 5.23 5.47 1,349,079 ### 74.3 74.3 ###
2014-Sep-01 Mon 5.51 5.56 ### 5.4 ### ### 0.4
2014-Aug-29 Fri 5.48 5.53 5.44 5.53 ### ### ###
2014-Aug-28 Thu 5.56 ### 5.47 5.48 1,173,528 ### ### ### ###
2014-Aug-27 Wed ### ### 5.58 ### ### ### 0.0
2014-Aug-26 Tue ### ### 5.57 ### ### ### 0.0
2014-Aug-25 Mon ### 5.71 5.59 ### 27.4 27.4 0.0
2014-Aug-22 Fri ### 5.7 ### ### 859,982 2,450,948 ### ### 0.0
2014-Aug-21 Thu 5.74 5.77 5.585 ### 16.7 16.7 0.0
2014-Aug-20 Wed ### 5.7 ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 1,268,375 0 67.3 67.3 0.0
2014-Aug-18 Mon 5.52 ### 5.52 ### 794,577 ### ### ### 0.0
2014-Aug-15 Fri 5.52 ### 5.52 5.52 1,011,826 ### 67.8 67.8 0.4
2014-Aug-14 Thu 5.48 5.575 5.47 5.52 ### ### 0.4
2014-Aug-13 Wed 5.4 5.48 5.4 5.46 1,137,389 ### ### ### ###
2014-Aug-12 Tue ### 5.47 ### 5.44 2,782,480 7,610,082 72.6 72.6 0.4
2014-Aug-11 Mon 5.4 5.44 ### ### 34.7 34.7 0.0
2014-Aug-08 Fri 5.41 5.42 ### ### 1,874,055 5,078,689 ### ### 0.0
2014-Aug-07 Thu 5.45 5.485 5.41 5.44 29.5 29.5 0.4
2014-Aug-06 Wed 5.48 5.51 5.42 5.45 ### ### ###
2014-Aug-05 Tue 5.54 5.59 5.47 5.5 ### ### 0.4
2014-Aug-04 Mon 5.5 5.57 5.49 5.54 ### ### 0.4
2014-Aug-01 Fri 5.59 ### ### 5.55 4,056,052 0 ### ### ###
2014-Jul-31 Thu 5.71 5.73 ### 5.7 ### ### 0.4
2014-Jul-30 Wed 5.73 5.77 5.7 5.76 968,679 5,555,374 ### ### ###
2014-Jul-29 Tue ### 5.73 ### 5.72 74.9 74.9 0.4
2014-Jul-28 Mon ### 5.72 ### ### 1,065,281 ### 83.4 83.4 0.0
2014-Jul-25 Fri ### 5.71 ### ### 74.9 74.9 0.0
2014-Jul-24 Thu 5.7 5.71 ### 5.7 ### ### 0.4
2014-Jul-23 Wed 5.76 5.79 ### ### 3,376,976 9,776,345 ### ### 0.0
2014-Jul-22 Tue 5.79 5.82 5.73 5.75 2,553,648 ### ### ### ###
2014-Jul-21 Mon 5.73 5.8 5.71 5.8 ### ### 0.4
2014-Jul-18 Fri 5.57 5.71 5.55 ### 1,950,071 ### ### ### 0.0
2014-Jul-17 Thu 5.7 5.7 ### ### ### ### 0.0
2014-Jul-16 Wed ### 5.77 5.59 ### 29.8 29.8 0.0
2014-Jul-15 Tue 5.5 5.59 5.46 5.58 ### ### 0.4
2014-Jul-14 Mon 5.42 5.44 ### 5.43 74.2 74.2 0.4
2014-Jul-11 Fri ### 5.42 ### 5.4 ### ### 0.4
2014-Jul-10 Thu 5.26 ### 5.26 ### 2,587,945 ### ### ### 0.0
2014-Jul-09 Wed 5.29 ### 5.25 5.27 ### ### ###
2014-Jul-08 Tue ### 5.385 5.245 ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### 0 0.0
2014-Jul-04 Fri ### 5.4 ### ### 729,351 1,969,247 ### ### 0.0
2014-Jul-03 Thu ### 5.45 ### ### 64.2 64.2 0.0
2014-Jul-02 Wed 5.29 5.4 5.29 ### ### ### 0.0
2014-Jul-01 Tue 5.24 ### 5.21 5.27 ### ### ###
2014-Jun-30 Mon ### ### 5.255 5.26 27.1 27.1 0.4
2014-Jun-27 Fri 5.4 5.42 ### ### 26.6 26.6 0.0
2014-Jun-26 Thu ### 5.41 ### ### 74.7 74.7 0.0
2014-Jun-25 Wed ### 5.52 ### ### ### ### 0.0
2014-Jun-24 Tue 5.49 5.51 5.4 5.47 1,588,346 8,664,427 ### ### ###
2014-Jun-23 Mon 5.44 5.54 5.44 5.52 1,472,775 ### 83.5 83.5 0.4
2014-Jun-20 Fri 5.45 5.485 5.42 5.43 928,557 5,062,957 ### ### 0.4
2014-Jun-19 Thu 5.46 5.49 5.4 5.49 ### ### 0.4
2014-Jun-18 Wed 5.44 5.5 ### 5.4 25.7 25.7 0.4
2014-Jun-17 Tue ### ### ### 5.45 2,725,083 0 85.2 85.2 ###
2014-Jun-16 Mon ### ### 5.26 ### 1,684,441 4,430,079 ### ### 0.0
2014-Jun-13 Fri 5.26 ### 5.255 ### ### ### 0.0
2014-Jun-12 Thu 5.25 ### 5.24 ### 1,920,656 ### ### ### 0.0
2014-Jun-11 Wed ### ### ### 5.29 ### ### 0.4
2014-Jun-10 Tue 5.26 5.28 ### 5.23 1,640,780 4,331,659 ### ### ###
2014-Jun-06 Fri 5.2 5.26 ### 5.22 1,442,458 ### ### ### 0.4
2014-Jun-05 Thu ### 5.28 ### 5.24 2,842,458 7,504,089 ### ### 0.4
2014-Jun-04 Wed 5.23 5.24 ### ### 27.6 27.6 0.0
2014-Jun-03 Tue 5.27 5.27 ### 5.23 2,863,876 ### ### ### ###
2014-Jun-02 Mon 5.25 ### 5.25 5.28 1,815,683 ### ### ### 0.4
2014-May-30 Fri 5.47 5.48 ### ### ### ### 0.0
2014-May-29 Thu ### 5.475 ### 5.44 84.4 84.4 0.4
2014-May-28 Wed 5.25 5.41 5.25 ### 3,212,870 ### ### ### 0.0
2014-May-27 Tue ### 5.2 ### ### ### ### 0.0
2014-May-26 Mon ### 5.23 ### ### 822,350 2,150,445 ### ### 0.0
2014-May-23 Fri ### ### ### ### 826,254 0 ### ### 0.0
2014-May-22 Thu ### ### ### ### 1,072,354 0 86.1 86.1 0.0
2014-May-21 Wed ### ### ### ### ### ### 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 1,083,670 0 20.8 20.8 0.0
2014-May-16 Fri ### ### ### ### 545,740 0 72.4 72.4 0.0
2014-May-15 Thu ### ### ### ### 588,452 0 ### ### 0.0
2014-May-14 Wed ### 5.145 ### ### 421,229 ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### 825,371 0 29.7 29.7 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 928,173 0 20.5 20.5 0.0
2014-May-08 Thu 5 ### 5 ### 2,577,873 6,444,682 ### ### 0.0
2014-May-07 Wed ### ### ### ### 1,831,885 0 16.4 16.4 0.0
2014-May-06 Tue ### ### ### ### 76.8 76.8 0.0
2014-May-05 Mon ### ### ### ### ### ### 0.0
2014-May-02 Fri ### ### ### ### 89.7 89.7 0.0
2014-May-01 Thu ### ### ### ### 26.1 26.1 0.0
2014-Apr-30 Wed ### ### ### ### 1,206,175 0 82.4 82.4 0.0
2014-Apr-29 Tue ### 4.985 ### ### 1,470,627 ### ### ### 0.0
2014-Apr-28 Mon 4.89 ### 4.84 ### ### ### 0.0
2014-Apr-24 Thu 5 ### 4.89 ### ### ### 0.0
2014-Apr-23 Wed ### ### 5 5 ### ### 0.4
2014-Apr-22 Tue ### ### ### ### 1,914,478 0 ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 1,377,722 0 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 3,292,846 0 28.0 28.0 0.0
2014-Apr-15 Tue ### ### 4.88 ### ### ### 0.0
2014-Apr-14 Mon ### ### 5 5 ### ### 0.4
2014-Apr-11 Fri ### ### ### ### 1,685,121 0 ### ### 0.0
2014-Apr-10 Thu 5.2 5.2 ### ### 17.3 17.3 0.0
2014-Apr-09 Wed 5.2 5.22 ### ### 1,271,478 3,318,557 ### ### 0.0
2014-Apr-08 Tue ### 5.185 ### ### ### ### 0.0
2014-Apr-07 Mon ### 5.22 ### ### ### ### 0.0
2014-Apr-04 Fri 5.26 5.27 ### 5.22 ### ### 0.4
2014-Apr-03 Thu 5.29 5.29 5.23 5.26 28.4 28.4 0.4
2014-Apr-02 Wed 5.26 ### 5.25 5.26 2,112,440 5,545,155 ### ### 0.4
2014-Apr-01 Tue ### 5.4 5.22 5.22 13.6 13.6 0.4
2014-Mar-31 Mon ### 5.43 ### ### 29.4 29.4 0.0
2014-Mar-28 Fri ### 5.4 ### ### 1,382,650 3,733,155 76.9 76.9 0.0
2014-Mar-27 Thu 5.42 5.46 5.255 ### ### ### 0.0
2014-Mar-26 Wed 5.4 5.55 5.29 5.55 3,623,888 19,641,472 ### ### ###
2014-Mar-25 Tue 5.25 ### 5.175 ### 86.0 86.0 0.0
2014-Mar-24 Mon ### 5.44 ### 5.21 ### ### 0.4
2014-Mar-21 Fri 5.43 ### ### 5.44 4,280,174 0 ### ### 0.4
2014-Mar-20 Thu 5.25 5.52 5.24 5.4 6,301,284 ### ### ### 0.4
2014-Mar-19 Wed ### 5.25 ### ### ### ### 0.0
2014-Mar-18 Tue 5.2 5.21 ### 5.21 695,981 ### 75.2 75.2 0.4
2014-Mar-17 Mon ### 5.2 ### ### 927,973 2,412,729 72.8 72.8 0.0
2014-Mar-14 Fri ### 5.185 ### ### 1,667,948 4,324,155 ### ### 0.0
2014-Mar-13 Thu ### 5.25 ### 5.24 ### ### 0.4
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue ### 5.325 ### ### 1,565,056 ### ### ### 0.0
2014-Mar-10 Mon 5.29 ### 5.26 ### 1,907,853 5,017,653 ### ### 0.0
2014-Mar-07 Fri 5.21 ### 5.21 ### ### ### 0.0
2014-Mar-06 Thu 5.22 5.22 ### ### 24.6 24.6 0.0
2014-Mar-05 Wed ### 5.28 5 5.2 3,549,125 ### ### ### ###
2014-Mar-04 Tue 5 ### 4.955 ### ### ### 0.0
2014-Mar-03 Mon 5 5 ### ### 28.6 28.6 0.0
2014-Feb-28 Fri ### 5 ### ### ### ### 0.0
2014-Feb-27 Thu ### ### 4.885 ### ### ### 0.0
2014-Feb-26 Wed 5 ### ### ### 806,588 0 ### ### 0.0
2014-Feb-25 Tue ### ### ### ### 23.8 23.8 0.0
2014-Feb-24 Mon ### ### ### ### 31.3 31.3 0.0
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### 5 ### ### 1,591,527 ### 22.2 22.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2026-03-24 05:22:13 thru 2026-03-24 05:22:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000