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-Mar-29 06:12:53 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

(ARP) ARB CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for ARP    Limits Next Section


Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code ARP
Listing Name ARB CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name ARB CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARP5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.8 5 0.0
MAX 14.8 ### 97.4


Font Format Legend

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



End of day Prices (full format),

600 Days for (ARP) ARB CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.59
2015-Apr-08 Wed ### 12.47 12.28 12.42 ### ### 0.9
2015-Apr-07 Tue 12.54 12.71 12.27 ### 200,240 ### ### ### 0.0
2015-Apr-02 Thu ### 12.56 ### 12.5 118,377 ### ### ### 0.9
2015-Apr-01 Wed ### 12.57 ### ### ### ### 0.0
2015-Mar-31 Tue ### 12.44 ### 12.41 ### ### ###
2015-Mar-30 Mon ### 12.41 12.25 ### 78.3 78.3 0.0
2015-Mar-27 Fri 12.46 12.475 ### 12.42 158,181 986,653 23.8 23.8 0.9
2015-Mar-26 Thu ### ### 12.27 ### 176,853 ### ### ### 0.0
2015-Mar-25 Wed 12.45 12.53 ### ### 28.7 28.7 0.0
2015-Mar-24 Tue ### 12.46 12.28 12.4 75.1 75.1 0.9
2015-Mar-23 Mon 12.53 12.74 ### 12.44 ### ### 0.9
2015-Mar-20 Fri 12.42 12.55 12.42 12.51 ### ### ###
2015-Mar-19 Thu 12.25 12.49 12.21 12.45 83.8 83.8 ###
2015-Mar-18 Wed ### ### ### ### 223,042 0 ### ### 0.0
2015-Mar-17 Tue ### ### ### ### 100,851 0 ### ### 0.0
2015-Mar-16 Mon ### ### 11.81 ### ### ### 0.0
2015-Mar-13 Fri 12.24 12.24 ### ### ### ### 0.0
2015-Mar-12 Thu ### ### 12.085 12.21 168,582 1,018,656 69.5 69.5 0.9
2015-Mar-11 Wed ### ### ### ### 366,945 0 75.9 75.9 0.0
2015-Mar-10 Tue ### ### ### ### ### ### 0.0
2015-Mar-09 Mon ### ### ### ### ### ### 0.0
2015-Mar-06 Fri ### ### ### ### 31.7 31.7 0.0
2015-Mar-05 Thu 11.88 ### 11.88 ### 623,052 3,700,928 ### ### 0.0
2015-Mar-04 Wed ### ### 11.83 11.86 29.7 29.7 0.8
2015-Mar-03 Tue ### ### 11.8 ### 130,270 ### ### ### 0.0
2015-Mar-02 Mon ### ### 11.85 11.88 ### ### 0.8
2015-Feb-27 Fri ### ### 11.86 11.89 ### ### ###
2015-Feb-26 Thu ### ### 11.81 11.89 114,877 678,348 33.0 33.0 ###
2015-Feb-25 Wed ### ### 11.8 ### 19.2 19.2 0.0
2015-Feb-24 Tue ### ### 11.78 ### 72.5 72.5 0.0
2015-Feb-23 Mon ### ### ### ### 71.7 71.7 0.0
2015-Feb-20 Fri 12.28 12.46 11.89 ### ### ### 0.0
2015-Feb-19 Thu ### 12.51 ### 12.26 145,328 909,026 23.1 23.1 0.9
2015-Feb-18 Wed 11.8 12.4 11.79 12.4 ### ### 0.9
2015-Feb-17 Tue 11.76 ### ### 11.71 ### ### ###
2015-Feb-16 Mon ### ### ### 11.75 43,485 0 ### ### ###
2015-Feb-13 Fri 11.75 ### ### 11.87 ### ### 0.8
2015-Feb-12 Thu ### ### ### 11.75 121,080 0 81.2 81.2 ###
2015-Feb-11 Wed 11.86 ### 11.52 ### 62,028 357,281 ### ### 0.0
2015-Feb-10 Tue ### ### 11.73 11.78 59,425 348,527 ### ### ###
2015-Feb-09 Mon ### 11.82 11.53 11.8 85,886 ### ### ### 0.8
2015-Feb-06 Fri 11.85 ### ### ### 16.4 16.4 0.0
2015-Feb-05 Thu 11.56 11.85 11.56 11.73 64,471 ### ### ### 0.8
2015-Feb-04 Wed 11.75 11.89 11.49 11.57 50,227 587,153 18.4 18.4 ###
2015-Feb-03 Tue 11.75 11.82 11.52 ### ### ### 0.0
2015-Feb-02 Mon 11.58 ### 11.55 11.74 81.6 81.6 0.8
2015-Jan-30 Fri 11.45 11.75 11.45 11.58 96,225 ### ### ### 0.8
2015-Jan-29 Thu 11.29 11.45 11.23 11.41 139,651 1,583,642 75.9 75.9 ###
2015-Jan-28 Wed 11.29 11.42 ### ### 71,620 408,950 72.0 72.0 0.0
2015-Jan-27 Tue ### ### ### ### 91,127 0 ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 108,976 0 ### ### 0.0
2015-Jan-22 Thu ### ### 10.87 ### 17.5 17.5 0.0
2015-Jan-21 Wed ### ### ### ### 90,187 0 76.8 76.8 0.0
2015-Jan-20 Tue ### ### 10.875 ### 100,549 ### ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 141,646 0 ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 69,946 0 ### ### 0.0
2015-Jan-15 Thu ### ### 10.85 ### 119,071 ### 80.0 80.0 0.0
2015-Jan-14 Wed ### ### ### ### 11.5 11.5 0.0
2015-Jan-13 Tue ### ### ### ### 78,555 0 ### ### 0.0
2015-Jan-12 Mon 11.58 ### 11.42 11.42 60,885 347,653 17.9 17.9 0.8
2015-Jan-09 Fri 11.55 ### ### ### ### ### 0.0
2015-Jan-08 Thu ### 11.41 ### ### 91,522 ### 77.6 77.6 0.0
2015-Jan-07 Wed 11.27 ### ### 11.28 ### ### 0.8
2015-Jan-06 Tue ### ### 11.23 ### 136,140 764,426 33.8 33.8 0.0
2015-Jan-05 Mon 11.44 11.58 ### 11.52 51,626 ### 71.4 71.4 0.8
2015-Jan-02 Fri 11.46 11.48 11.27 11.48 ### ### 0.8
2014-Dec-31 Wed ### 11.49 ### ### 75.1 75.1 0.0
2014-Dec-30 Tue 11.54 ### 11.21 11.28 12.8 12.8 0.8
2014-Dec-29 Mon ### 11.55 11.27 11.53 ### ### ###
2014-Dec-24 Wed 11.4 11.4 ### ### 21,989 ### ### ### 0.0
2014-Dec-23 Tue 11.46 11.48 11.25 11.25 52,257 ### ### ### ###
2014-Dec-22 Mon 11.27 11.48 ### 11.48 ### ### 0.8
2014-Dec-19 Fri ### 11.29 ### 11.25 226,029 ### ### ### ###
2014-Dec-18 Thu ### ### ### ### 292,076 0 85.8 85.8 0.0
2014-Dec-17 Wed ### ### ### 10.7 154,928 0 15.8 15.8 0.8
2014-Dec-16 Tue ### ### 10.88 ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 84.9 84.9 0.0
2014-Dec-12 Fri 10.7 ### 10.7 ### 228,351 1,221,677 85.5 85.5 0.0
2014-Dec-11 Thu ### 10.76 10.49 ### 228,474 ### ### ### 0.0
2014-Dec-10 Wed 10.8 10.83 10.57 10.71 160,648 ### 26.3 26.3 ###
2014-Dec-09 Tue ### ### 10.7 10.71 16.1 16.1 ###
2014-Dec-08 Mon ### 11.26 ### ### 108,621 ### 31.5 31.5 0.0
2014-Dec-05 Fri 11.29 11.47 ### ### 125,625 720,459 19.5 19.5 0.0
2014-Dec-04 Thu 11.22 11.29 ### ### 121,145 ### 26.3 26.3 0.0
2014-Dec-03 Wed ### ### 10.86 ### 124,771 ### 65.6 65.6 0.0
2014-Dec-02 Tue ### ### 10.71 ### 338,089 ### ### ### 0.0
2014-Dec-01 Mon ### 11.52 ### ### 177,129 ### ### ### 0.0
2014-Nov-28 Fri ### ### ### 11.4 168,922 0 22.0 22.0 0.8
2014-Nov-27 Thu 11.44 11.53 11.42 11.5 82,153 ### ### ### ###
2014-Nov-26 Wed ### 11.52 ### 11.41 ### ### ###
2014-Nov-25 Tue 11.25 ### ### ### 81.4 81.4 0.0
2014-Nov-24 Mon 11.5 11.87 ### 11.25 ### ### ###
2014-Nov-21 Fri 11.28 ### ### 11.26 188,678 0 34.4 34.4 0.8
2014-Nov-20 Thu 11.49 11.5 11.21 11.21 161,455 1,833,321 ### ### ###
2014-Nov-19 Wed 11.58 ### 11.41 11.44 96,249 ### 25.3 25.3 0.8
2014-Nov-18 Tue 11.8 11.86 11.52 ### 110,044 ### ### ### 0.0
2014-Nov-17 Mon 11.88 11.88 11.48 ### 233,446 2,726,649 18.5 18.5 0.0
2014-Nov-14 Fri ### ### ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 199,685 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 72,124 0 41.9 41.9 0.0
2014-Nov-11 Tue ### ### ### ### 273,421 0 ### ### 0.0
2014-Nov-10 Mon ### 13.2 ### ### 189,552 1,251,043 ### ### 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu ### ### ### ### 42.3 42.3 0.0
2014-Nov-05 Wed ### ### ### ### 24.0 24.0 0.0
2014-Nov-04 Tue ### ### ### ### 152,986 0 28.0 28.0 0.0
2014-Nov-03 Mon 13.2 13.25 ### ### 119,141 ### 32.2 32.2 0.0
2014-Oct-31 Fri ### 13.21 ### ### 120,188 793,841 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### 13.28 ### ### 159,984 ### 24.5 24.5 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### 12.88 ### 218,649 ### ### ### 0.0
2014-Oct-24 Fri ### ### 12.88 ### 27.4 27.4 0.0
2014-Oct-23 Thu ### ### 12.84 ### 141,270 906,953 24.3 24.3 0.0
2014-Oct-22 Wed ### 13.2 ### ### 25.4 25.4 0.0
2014-Oct-21 Tue ### ### ### ### ### ### 0.0
2014-Oct-20 Mon ### ### ### ### 85,077 0 ### ### 0.0
2014-Oct-17 Fri 12.72 ### 12.72 ### 84.5 84.5 0.0
2014-Oct-16 Thu ### ### ### 12.87 216,026 0 ### ### ###
2014-Oct-15 Wed 12.22 ### ### ### 323,156 0 ### ### 0.0
2014-Oct-14 Tue ### ### ### 12.28 83.6 83.6 0.9
2014-Oct-13 Mon ### 12.29 ### ### ### ### 0.0
2014-Oct-10 Fri ### 12.2 ### ### 111,775 681,827 ### ### 0.0
2014-Oct-09 Thu 12.27 ### ### ### 71.7 71.7 0.0
2014-Oct-08 Wed 12.2 ### ### 12.27 145,384 0 75.4 75.4 ###
2014-Oct-07 Tue 12.85 12.88 12.28 12.5 ### ### 0.9
2014-Oct-06 Mon 12.85 12.87 12.5 12.86 77.1 77.1 0.9
2014-Oct-03 Fri ### 12.8 12.51 12.74 79.0 79.0 ###
2014-Oct-02 Thu 12.53 12.71 12.5 ### 85.3 85.3 0.0
2014-Oct-01 Wed 12.49 ### ### ### 88,549 0 74.5 74.5 0.0
2014-Sep-30 Tue 12.58 ### 12.41 12.54 162,659 ### ### ### 0.9
2014-Sep-29 Mon 12.59 12.7 12.56 ### 66,350 ### 73.5 73.5 0.0
2014-Sep-26 Fri ### ### 12.55 ### 73.7 73.7 0.0
2014-Sep-25 Thu 12.7 12.85 ### 12.83 50,120 322,021 82.9 82.9 ###
2014-Sep-24 Wed ### 12.71 12.57 12.7 82.6 82.6 0.9
2014-Sep-23 Tue ### 12.87 12.59 12.85 81.6 81.6 0.9
2014-Sep-22 Mon ### 12.8 12.55 ### 82.7 82.7 0.0
2014-Sep-19 Fri 12.82 12.86 ### 12.75 25.3 25.3 ###
2014-Sep-18 Thu 12.75 12.81 12.55 12.79 104,884 1,329,929 ### ### ###
2014-Sep-17 Wed ### 12.73 12.41 ### 115,471 1,451,470 80.7 80.7 0.0
2014-Sep-16 Tue ### 12.74 12.51 ### ### ### 0.0
2014-Sep-15 Mon ### ### ### ### ### ### 0.0
2014-Sep-12 Fri ### ### 12.8 ### ### ### 0.0
2014-Sep-11 Thu ### 13.2 ### ### 21.9 21.9 0.0
2014-Sep-10 Wed ### ### ### ### 27.6 27.6 0.0
2014-Sep-09 Tue 13.22 ### ### 13.2 293,184 0 28.6 28.6 0.9
2014-Sep-08 Mon 13.45 13.46 13.22 13.22 77,482 ### ### ### 0.9
2014-Sep-05 Fri ### ### 13.29 13.45 66,727 ### 86.1 86.1 ###
2014-Sep-04 Thu ### 13.45 ### ### ### ### 0.0
2014-Sep-03 Wed 13.46 13.73 13.43 ### 101,775 ### ### ### 0.0
2014-Sep-02 Tue 13.23 13.5 ### 13.47 42,056 283,878 ### ### 1.0
2014-Sep-01 Mon ### 13.48 13.23 ### 157,250 2,100,073 ### ### 0.0
2014-Aug-29 Fri 13.27 ### 13.25 ### 72.3 72.3 0.0
2014-Aug-28 Thu 13.27 13.4 13.2 13.29 71.7 71.7 ###
2014-Aug-27 Wed ### 13.29 ### 13.25 304,920 ### ### ### ###
2014-Aug-26 Tue ### ### ### ### 65,554 0 ### ### 0.0
2014-Aug-25 Mon ### ### 12.87 ### ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 118,477 0 71.4 71.4 0.0
2014-Aug-21 Thu 12.84 ### ### ### 403,151 0 81.2 81.2 0.0
2014-Aug-20 Wed ### ### 12.4 ### 78,786 488,473 30.7 30.7 0.0
2014-Aug-19 Tue 12.4 ### ### ### 144,643 0 ### ### 0.0
2014-Aug-18 Mon 12.29 ### ### ### ### ### 0.0
2014-Aug-15 Fri 12.24 12.4 12.23 ### 56,681 698,026 73.8 73.8 0.0
2014-Aug-14 Thu ### 12.23 11.84 12.23 84,774 1,020,255 85.4 85.4 ###
2014-Aug-13 Wed 11.89 ### 11.76 ### 99,620 ### ### ### 0.0
2014-Aug-12 Tue 11.75 ### 11.73 ### 219,082 ### 79.0 79.0 0.0
2014-Aug-11 Mon 11.71 ### ### 11.72 60,721 0 73.4 73.4 0.8
2014-Aug-08 Fri 11.85 11.87 11.57 ### ### ### 0.0
2014-Aug-07 Thu 11.84 ### ### 11.86 132,485 0 72.5 72.5 0.8
2014-Aug-06 Wed ### ### 11.84 11.88 ### ### 0.8
2014-Aug-05 Tue ### ### 11.82 11.89 140,020 ### ### ### ###
2014-Aug-04 Mon ### ### 11.82 ### 88,822 ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 243,085 0 33.8 33.8 0.0
2014-Jul-31 Thu ### 12.4 12.2 12.24 51,425 632,527 ### ### 0.9
2014-Jul-30 Wed ### 12.49 12.27 ### 66.0 66.0 0.0
2014-Jul-29 Tue ### ### ### ### 78.5 78.5 0.0
2014-Jul-28 Mon 12.26 ### ### 12.22 ### ### 0.9
2014-Jul-25 Fri 12.26 ### ### 12.27 44,657 0 ### ### ###
2014-Jul-24 Thu 12.29 ### 12.26 ### 74,424 ### 77.4 77.4 0.0
2014-Jul-23 Wed ### 12.4 12.22 12.22 ### ### 0.9
2014-Jul-22 Tue 12.29 ### ### 12.28 ### ### 0.9
2014-Jul-21 Mon 12.27 ### ### 12.25 30.5 30.5 0.9
2014-Jul-18 Fri ### 12.28 ### 12.25 ### ### 0.9
2014-Jul-17 Thu ### 12.43 12.24 12.29 ### ### 0.9
2014-Jul-16 Wed 12.23 ### ### 12.23 69.6 69.6 ###
2014-Jul-15 Tue ### ### ### 12.24 28,557 0 ### ### 0.9
2014-Jul-14 Mon ### ### ### ### ### ### 0.0
2014-Jul-11 Fri ### ### ### ### 128,323 0 78.1 78.1 0.0
2014-Jul-10 Thu 11.86 ### 11.86 ### ### ### 0.0
2014-Jul-09 Wed ### ### 11.78 11.84 22.3 22.3 0.8
2014-Jul-08 Tue ### ### ### ### 34.9 34.9 0.0
2014-Jul-07 Mon 12.22 ### ### ### 90,255 0 28.4 28.4 0.0
2014-Jul-04 Fri 12.23 ### ### 12.23 67.5 67.5 ###
2014-Jul-03 Thu ### ### ### ### 75.7 75.7 0.0
2014-Jul-02 Wed ### 12.27 ### ### 155,959 ### 74.9 74.9 0.0
2014-Jul-01 Tue 12.24 ### ### ### 80,087 0 ### ### 0.0
2014-Jun-30 Mon 12.28 12.4 ### 12.24 ### ### 0.9
2014-Jun-27 Fri 12.41 12.45 12.2 12.28 57,456 708,145 ### ### 0.9
2014-Jun-26 Thu ### 12.44 ### 12.4 216,849 ### ### ### 0.9
2014-Jun-25 Wed ### ### 11.87 ### 81,426 ### 74.5 74.5 0.0
2014-Jun-24 Tue 12.21 ### ### ### 36,556 0 79.6 79.6 0.0
2014-Jun-23 Mon ### 12.4 ### 12.24 69,976 433,851 80.5 80.5 0.9
2014-Jun-20 Fri ### ### ### ### 54,380 0 ### ### 0.0
2014-Jun-19 Thu 12.4 12.5 ### ### ### ### 0.0
2014-Jun-18 Wed ### ### ### 12.2 80.2 80.2 ###
2014-Jun-17 Tue ### ### 11.77 ### ### ### 0.0
2014-Jun-16 Mon ### ### 11.81 ### ### ### 0.0
2014-Jun-13 Fri ### ### 11.74 ### 82.8 82.8 0.0
2014-Jun-12 Thu ### ### 11.86 ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 77,942 0 25.6 25.6 0.0
2014-Jun-10 Tue 12.29 ### ### ### 24.8 24.8 0.0
2014-Jun-06 Fri ### 12.41 ### 12.26 79,175 491,280 ### ### 0.9
2014-Jun-05 Thu ### 12.2 ### ### 95,152 580,427 ### ### 0.0
2014-Jun-04 Wed ### 12.27 ### ### ### ### 0.0
2014-Jun-03 Tue 12.78 12.78 ### ### ### ### 0.0
2014-Jun-02 Mon 12.54 12.84 12.54 12.8 134,154 ### ### ### 0.9
2014-May-30 Fri 12.45 ### 12.41 ### ### ### 0.0
2014-May-29 Thu 12.47 ### ### 12.45 ### ### ###
2014-May-28 Wed ### ### ### 12.56 124,244 0 85.7 85.7 0.9
2014-May-27 Tue 12.25 ### ### 12.22 70,722 0 30.3 30.3 0.9
2014-May-26 Mon ### 12.27 ### 12.23 70,682 ### ### ### ###
2014-May-23 Fri ### 12.085 ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### 76.8 76.8 0.0
2014-May-21 Wed ### ### 11.73 ### 105,187 616,921 ### ### 0.0
2014-May-20 Tue 11.77 12.055 11.75 ### 87.4 87.4 0.0
2014-May-19 Mon ### ### 11.74 11.77 96,878 568,673 ### ### ###
2014-May-16 Fri 11.78 ### 11.78 11.89 80.0 80.0 ###
2014-May-15 Thu ### ### 11.77 ### 86,171 ### 28.2 28.2 0.0
2014-May-14 Wed 12.4 12.46 ### ### 125,442 ### 12.9 12.9 0.0
2014-May-13 Tue ### 12.4 ### 12.4 137,984 ### 89.7 89.7 0.9
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu 11.87 ### 11.87 ### 83.5 83.5 0.0
2014-May-07 Wed ### ### ### 11.8 14.5 14.5 0.8
2014-May-06 Tue 11.85 ### 11.85 ### 65,582 388,573 ### ### 0.0
2014-May-05 Mon 11.81 11.83 ### 11.81 184,078 1,088,821 ### ### ###
2014-May-02 Fri ### ### 11.71 11.78 82,256 ### ### ### ###
2014-May-01 Thu 12.22 12.27 ### ### 57,244 ### ### ### 0.0
2014-Apr-30 Wed 12.2 12.29 ### 12.2 73.0 73.0 ###
2014-Apr-29 Tue 12.44 12.5 ### 12.2 25.2 25.2 ###
2014-Apr-28 Mon ### 12.49 12.26 ### 69,582 861,077 34.5 34.5 0.0
2014-Apr-24 Thu 12.49 12.53 12.29 12.4 80,479 998,744 ### ### 0.9
2014-Apr-23 Wed ### 12.56 12.29 12.48 72,783 904,328 ### ### ###
2014-Apr-22 Tue 12.4 12.4 12.2 ### 40,323 495,972 29.7 29.7 0.0
2014-Apr-17 Thu 12.29 ### ### 12.25 ### ### 0.9
2014-Apr-16 Wed 11.88 ### 11.82 ### ### ### 0.0
2014-Apr-15 Tue ### ### ### 11.89 ### ### ###
2014-Apr-14 Mon ### ### 11.54 ### 144,175 831,889 14.2 14.2 0.0
2014-Apr-11 Fri ### ### 11.885 ### 194,677 ### 29.2 29.2 0.0
2014-Apr-10 Thu 12.2 12.29 ### 12.2 ### ### ###
2014-Apr-09 Wed ### ### ### ### 279,355 0 82.6 82.6 0.0
2014-Apr-08 Tue 11.76 ### 11.7 11.83 68,858 ### ### ### 0.8
2014-Apr-07 Mon ### 11.85 11.58 11.78 78,189 915,984 ### ### ###
2014-Apr-04 Fri ### 11.89 ### 11.8 257,354 ### 80.6 80.6 0.8
2014-Apr-03 Thu 11.73 11.79 ### 11.7 32.6 32.6 0.8
2014-Apr-02 Wed ### ### 11.57 ### 105,344 ### ### ### 0.0
2014-Apr-01 Tue ### ### 11.75 11.76 ### ### 0.8
2014-Mar-31 Mon 11.82 ### 11.76 ### 78,571 ### 84.2 84.2 0.0
2014-Mar-28 Fri 11.75 11.81 ### 11.73 74,142 ### 27.4 27.4 0.8
2014-Mar-27 Thu ### ### 11.76 ### 17.6 17.6 0.0
2014-Mar-26 Wed 12.23 12.27 ### 12.21 33.1 33.1 0.9
2014-Mar-25 Tue ### 12.21 ### 12.2 94,182 574,981 79.3 79.3 ###
2014-Mar-24 Mon ### 12.27 ### 12.23 ### ### ###
2014-Mar-21 Fri ### 12.25 ### ### ### ### 0.0
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed 12.25 12.25 ### 12.21 28.5 28.5 0.9
2014-Mar-18 Tue 12.2 12.26 ### 12.21 73.9 73.9 0.9
2014-Mar-17 Mon 12.25 12.25 ### 12.21 ### ### 0.9
2014-Mar-14 Fri 12.29 ### ### 12.23 ### ### ###
2014-Mar-13 Thu 12.54 ### 12.43 12.53 27.1 27.1 ###
2014-Mar-12 Wed 12.73 12.73 ### 12.53 ### ### ###
2014-Mar-11 Tue 12.48 12.84 12.27 12.77 89.3 89.3 0.9
2014-Mar-10 Mon ### 12.43 ### 12.4 193,377 ### 88.8 88.8 0.9
2014-Mar-07 Fri 11.83 ### 11.83 ### 84.5 84.5 0.0
2014-Mar-06 Thu ### ### 11.75 11.75 376,154 ### 19.2 19.2 ###
2014-Mar-05 Wed ### 11.8 11.58 11.72 ### ### 0.8
2014-Mar-04 Tue 11.76 11.79 ### ### ### ### 0.0
2014-Mar-03 Mon ### 11.74 11.49 ### 53,324 619,358 73.5 73.5 0.0
2014-Feb-28 Fri 11.56 11.7 11.56 ### 121,843 ### ### ### 0.0
2014-Feb-27 Thu 11.75 11.76 11.58 ### ### ### 0.0
2014-Feb-26 Wed 11.8 11.88 ### 11.74 ### ### 0.8
2014-Feb-25 Tue 11.76 ### 11.76 11.78 ### ### ###
2014-Feb-24 Mon ### ### ### 11.78 152,751 0 14.4 14.4 ###
2014-Feb-21 Fri 11.76 ### ### ### 152,777 0 ### ### 0.0
2014-Feb-20 Thu ### ### 11.55 11.76 76.8 76.8 0.8
2014-Feb-19 Wed 10.79 11.7 10.78 11.7 97.2 97.2 0.8
2014-Feb-18 Tue 10.77 10.85 10.71 10.8 356,042 ### 78.6 78.6 ###
2014-Feb-17 Mon 10.7 10.84 10.7 10.73 74.1 74.1 ###
2014-Feb-14 Fri 10.79 10.84 10.56 10.7 134,677 1,441,043 21.3 21.3 0.8
2014-Feb-13 Thu 10.83 10.85 ### ### ### ### 0.0
2014-Feb-12 Wed 10.55 10.82 10.52 10.78 621,728 ### 81.5 81.5 0.8
2014-Feb-11 Tue ### 10.75 10.46 10.55 16.9 16.9 ###
2014-Feb-10 Mon 10.88 ### ### 10.7 18.2 18.2 0.8
2014-Feb-07 Fri 10.8 ### ### 10.82 ### ### 0.8
2014-Feb-06 Thu ### ### 10.77 10.8 16.6 16.6 ###
2014-Feb-05 Wed ### 11.28 ### ### 23.2 23.2 0.0
2014-Feb-04 Tue ### 11.27 ### ### 36.2 36.2 0.0
2014-Feb-03 Mon ### 11.44 ### 11.28 86.5 86.5 0.8
2014-Jan-31 Fri ### 11.24 ### ### ### ### 0.0
2014-Jan-30 Thu ### 11.2 ### ### 28,079 157,242 72.2 72.2 0.0
2014-Jan-29 Wed 11.26 11.27 ### ### 180,689 1,018,182 18.8 18.8 0.0
2014-Jan-28 Tue ### ### ### ### ### ### 0.0
2014-Jan-24 Fri 11.41 11.51 ### 11.45 ### ### 0.8
2014-Jan-23 Thu 11.8 11.81 ### 11.46 72,380 ### ### ### 0.8
2014-Jan-22 Wed 11.71 11.8 11.44 11.78 204,752 ### ### ### ###
2014-Jan-21 Tue ### 11.8 11.28 11.7 ### ### 0.8
2014-Jan-20 Mon ### 11.49 11.23 11.23 ### ### 0.8
2014-Jan-17 Fri 11.83 ### 11.27 ### 77,159 ### 6.7 6.7 0.0
2014-Jan-16 Thu ### ### ### ### 17,351 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### ### ### 0.0
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon 12.27 12.27 11.71 ### 15.7 15.7 0.0
2014-Jan-10 Fri 11.73 ### ### ### 95.7 95.7 0.0
2014-Jan-09 Thu ### ### ### 11.73 27,356 0 13.6 13.6 0.8
2014-Jan-08 Wed 11.81 11.985 11.72 11.85 25,084 ### ### ### ###
2014-Jan-07 Tue 11.74 ### 11.72 11.85 81.1 81.1 ###
2014-Jan-06 Mon ### ### ### ### 15.3 15.3 0.0
2014-Jan-03 Fri 11.72 11.87 ### 11.84 13,144 ### 81.4 81.4 0.8
2014-Jan-02 Thu 11.71 ### 11.71 ### ### ### 0.0
2013-Dec-31 Tue 11.7 ### 11.59 11.71 28,355 ### 69.8 69.8 ###
2013-Dec-30 Mon 11.7 11.76 11.56 11.7 ### ### 0.8
2013-Dec-27 Fri ### 11.8 ### ### 17,224 101,621 ### ### 0.0
2013-Dec-24 Tue ### 11.75 11.58 11.59 13,520 ### 21.5 21.5 0.8
2013-Dec-23 Mon ### 11.56 ### 11.52 ### ### 0.8
2013-Dec-20 Fri ### 11.49 11.2 11.22 ### ### ###
2013-Dec-19 Thu 11.48 11.56 ### 11.47 75,978 439,152 23.9 23.9 ###
2013-Dec-18 Wed 11.45 ### 11.29 ### 29.5 29.5 0.0
2013-Dec-17 Tue ### 11.82 11.29 11.49 87.8 87.8 ###
2013-Dec-16 Mon ### ### ### 11.24 106,852 0 25.7 25.7 0.8
2013-Dec-13 Fri 11.4 11.44 11.2 11.27 16.2 16.2 ###
2013-Dec-12 Thu ### ### 11.45 11.5 216,478 ### ### ### ###
2013-Dec-11 Wed 11.53 ### 11.41 11.56 74.4 74.4 0.8
2013-Dec-10 Tue 11.75 11.75 11.51 11.56 117,481 ### ### ### 0.8
2013-Dec-09 Mon 11.79 11.89 ### 11.72 35,621 ### 34.9 34.9 0.8
2013-Dec-06 Fri ### 11.74 11.47 11.74 ### ### 0.8
2013-Dec-05 Thu ### ### ### ### ### ### 0.0
2013-Dec-04 Wed ### ### 11.85 ### ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 23.0 23.0 0.0
2013-Dec-02 Mon 12.26 12.41 ### ### 100,580 ### ### ### 0.0
2013-Nov-29 Fri ### 12.5 12.26 ### ### ### 0.0
2013-Nov-28 Thu ### ### ### 12.2 76.0 76.0 ###
2013-Nov-27 Wed ### ### ### ### 82.5 82.5 0.0
2013-Nov-26 Tue ### 12.2 ### ### ### ### 0.0
2013-Nov-25 Mon 12.22 12.48 ### 12.25 ### ### 0.9
2013-Nov-22 Fri 12.27 12.57 ### 12.45 1,649,551 10,367,428 80.8 80.8 ###
2013-Nov-21 Thu ### 12.24 11.81 ### ### ### 0.0
2013-Nov-20 Wed ### 12.21 ### ### ### ### 0.0
2013-Nov-19 Tue ### ### 11.88 ### 83,180 494,089 79.2 79.2 0.0
2013-Nov-18 Mon ### ### 11.7 ### 62,220 363,987 37.4 37.4 0.0
2013-Nov-15 Fri 11.89 ### 11.75 ### ### ### 0.0
2013-Nov-14 Thu 11.8 ### 11.7 11.88 74.5 74.5 0.8
2013-Nov-13 Wed 11.72 ### ### ### ### ### 0.0
2013-Nov-12 Tue 11.78 11.8 ### 11.72 32.3 32.3 0.8
2013-Nov-11 Mon 11.74 11.81 11.72 11.78 ### ### ###
2013-Nov-08 Fri 11.79 11.86 ### 11.74 26.3 26.3 0.8
2013-Nov-07 Thu ### ### 11.78 11.79 24.9 24.9 0.8
2013-Nov-06 Wed 11.75 ### 11.75 11.87 40,350 237,056 81.9 81.9 0.8
2013-Nov-05 Tue ### 11.76 11.58 11.7 12,772 149,049 ### ### 0.8
2013-Nov-04 Mon ### ### 11.58 11.59 ### ### 0.8
2013-Nov-01 Fri 11.56 ### 11.56 ### 336,157 1,942,987 92.2 92.2 0.0
2013-Oct-31 Thu 11.47 ### 11.47 ### ### ### 0.0
2013-Oct-30 Wed 11.48 11.58 11.48 11.5 519,659 ### ### ### ###
2013-Oct-29 Tue 11.52 11.58 11.45 11.47 34.9 34.9 ###
2013-Oct-28 Mon 11.4 11.54 11.4 11.53 61,348 ### ### ### ###
2013-Oct-25 Fri ### ### ### 11.4 107,925 0 13.9 13.9 0.8
2013-Oct-24 Thu ### ### ### 11.41 ### ### ###
2013-Oct-23 Wed 11.59 11.7 ### 11.4 ### ### 0.8
2013-Oct-22 Tue 11.42 ### ### ### 82.8 82.8 0.0
2013-Oct-21 Mon ### 11.45 ### 11.4 75.5 75.5 0.8
2013-Oct-18 Fri 11.5 11.55 11.26 ### 589,150 6,719,255 ### ### 0.0
2013-Oct-17 Thu 12.25 ### ### 11.5 2,116,222 0 ### ### ###
2013-Oct-16 Wed ### 12.245 ### ### 81.7 81.7 0.0
2013-Oct-15 Tue 12.26 ### ### ### 89,450 0 ### ### 0.0
2013-Oct-14 Mon 12.5 12.5 ### ### 143,677 897,981 ### ### 0.0
2013-Oct-11 Fri ### ### 12.49 12.55 98,351 ### 20.7 20.7 ###
2013-Oct-10 Thu 12.42 ### 12.41 ### 84.6 84.6 0.0
2013-Oct-09 Wed 12.49 ### 12.49 12.51 ### ### ###
2013-Oct-08 Tue 12.53 12.71 12.53 ### 36,847 ### ### ### 0.0
2013-Oct-07 Mon ### ### 12.5 ### 132,151 825,943 ### ### 0.0
2013-Oct-04 Fri 12.5 ### 12.42 12.56 45,420 282,058 77.0 77.0 0.9
2013-Oct-03 Thu ### ### 12.5 12.59 25.5 25.5 ###
2013-Oct-02 Wed 12.5 12.75 12.5 ### 81.1 81.1 0.0
2013-Oct-01 Tue ### ### ### 12.5 251,943 0 ### ### 0.9
2013-Sep-30 Mon 12.72 12.74 12.5 ### 48,953 617,786 ### ### 0.0
2013-Sep-27 Fri ### ### 12.78 12.84 46,348 ### 21.4 21.4 0.9
2013-Sep-26 Thu 12.76 ### 12.76 ### 106,178 ### 77.8 77.8 0.0
2013-Sep-25 Wed 12.58 12.81 12.58 12.76 ### ### ###
2013-Sep-24 Tue 12.56 ### 12.55 ### 78.6 78.6 0.0
2013-Sep-23 Mon ### ### 12.51 ### 101,575 635,351 73.6 73.6 0.0
2013-Sep-20 Fri ### 12.7 12.21 ### ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 69,520 0 ### ### 0.0
2013-Sep-18 Wed 12.21 12.25 ### ### ### ### 0.0
2013-Sep-17 Tue ### ### ### 12.22 77.9 77.9 0.9
2013-Sep-16 Mon ### ### 12.2 12.22 43,976 268,253 ### ### 0.9
2013-Sep-13 Fri 12.42 12.42 12.26 12.28 ### ### 0.9
2013-Sep-12 Thu 12.25 12.46 12.25 12.44 84.2 84.2 0.9
2013-Sep-11 Wed ### 12.29 ### 12.25 74.6 74.6 0.9
2013-Sep-10 Tue 12.25 ### ### ### 23.8 23.8 0.0
2013-Sep-09 Mon 12.28 12.72 12.2 12.24 130,624 1,627,575 ### ### 0.9
2013-Sep-06 Fri 12.28 12.28 ### 12.2 92,472 567,778 26.0 26.0 ###
2013-Sep-05 Thu ### ### 12.21 12.26 99,975 610,347 ### ### 0.9
2013-Sep-04 Wed ### 12.42 12.2 ### ### ### 0.0
2013-Sep-03 Tue 12.5 12.79 12.25 ### 75,773 948,677 20.5 20.5 0.0
2013-Sep-02 Mon ### 12.7 ### 12.5 ### ### 0.9
2013-Aug-30 Fri 12.26 ### 12.22 12.28 ### ### 0.9
2013-Aug-29 Thu ### ### ### 12.21 129,157 0 25.0 25.0 0.9
2013-Aug-28 Wed 12.42 12.42 ### 12.4 ### ### 0.9
2013-Aug-27 Tue 12.51 12.51 ### 12.42 188,147 1,176,859 ### ### 0.9
2013-Aug-26 Mon ### 12.89 ### ### 136,472 ### 35.7 35.7 0.0
2013-Aug-23 Fri 12.4 12.77 12.4 ### 80.8 80.8 0.0
2013-Aug-22 Thu 12.4 12.4 ### ### 34,323 ### ### ### 0.0
2013-Aug-21 Wed ### 12.78 12.23 ### 323,889 ### ### ### 0.0
2013-Aug-20 Tue ### ### 12.4 12.55 12.3 12.3 ###
2013-Aug-19 Mon ### ### 12.75 ### 74,944 ### ### ### 0.0
2013-Aug-16 Fri ### ### 12.53 ### 100,640 ### ### ### 0.0
2013-Aug-15 Thu ### 13.24 12.88 ### 21,121 275,840 68.5 68.5 0.0
2013-Aug-14 Wed ### ### ### 13.25 ### ### ###
2013-Aug-13 Tue ### 13.28 ### ### 17.5 17.5 0.0
2013-Aug-12 Mon 12.75 ### 12.75 ### ### ### 0.0
2013-Aug-09 Fri ### ### 12.76 12.82 ### ### 0.9
2013-Aug-08 Thu 12.83 ### 12.77 ### ### ### 0.0
2013-Aug-07 Wed ### 13.29 12.88 ### 42.4 42.4 0.0
2013-Aug-06 Tue 12.88 ### 12.88 ### 52,950 ### 81.1 81.1 0.0
2013-Aug-05 Mon ### ### ### ### ### ### 0.0
2013-Aug-02 Fri 13.45 ### 13.24 ### 161,979 ### 23.8 23.8 0.0
2013-Aug-01 Thu 13.52 13.8 13.41 13.45 101,543 ### ### ### ###
2013-Jul-31 Wed ### 13.52 ### 13.52 ### ### 1.0
2013-Jul-30 Tue 13.22 13.47 13.22 13.41 80,878 ### ### ### 1.0
2013-Jul-29 Mon 13.54 13.54 ### 13.23 79,274 536,684 15.8 15.8 0.9
2013-Jul-26 Fri 13.56 13.73 13.43 13.48 25.5 25.5 1.0
2013-Jul-25 Thu 13.48 ### 13.44 ### 81.9 81.9 0.0
2013-Jul-24 Wed ### 13.7 ### 13.49 55,827 ### ### ### ###
2013-Jul-23 Tue 13.72 13.74 ### ### ### ### 0.0
2013-Jul-22 Mon 13.49 13.88 13.48 13.74 82.7 82.7 ###
2013-Jul-19 Fri 13.4 13.48 13.21 13.48 75.2 75.2 1.0
2013-Jul-18 Thu ### ### ### ### ### ### 0.0
2013-Jul-17 Wed ### ### 12.78 ### ### ### 0.0
2013-Jul-16 Tue ### ### 12.79 ### ### ### 0.0
2013-Jul-15 Mon ### ### ### 12.78 24,771 0 82.5 82.5 0.9
2013-Jul-12 Fri 12.4 12.7 12.4 12.7 ### ### 0.9
2013-Jul-11 Thu 12.47 12.5 ### 12.43 ### ### 0.9
2013-Jul-10 Wed ### ### 12.27 12.44 53,650 329,142 20.6 20.6 0.9
2013-Jul-09 Tue ### 12.81 12.49 12.55 33,025 ### ### ### ###
2013-Jul-08 Mon 12.76 12.83 ### 12.49 84,353 541,124 ### ### 0.9
2013-Jul-05 Fri 12.5 ### ### ### ### ### 0.0
2013-Jul-04 Thu ### 12.5 11.84 12.5 150,758 1,834,724 ### ### 0.9
2013-Jul-03 Wed 11.55 ### 11.55 ### 50,822 ### 90.6 90.6 0.0
2013-Jul-02 Tue 11.24 11.55 11.24 11.55 26,651 303,688 77.8 77.8 0.8
2013-Jul-01 Mon 11.4 11.46 ### 11.25 65,858 ### 23.8 23.8 ###
2013-Jun-28 Fri 11.55 11.76 11.24 11.4 23.5 23.5 0.8
2013-Jun-27 Thu ### 11.55 ### 11.45 197,729 1,141,884 68.3 68.3 0.8
2013-Jun-26 Wed 11.42 11.45 ### ### 157,084 ### ### ### 0.0
2013-Jun-25 Tue 11.42 11.46 ### 11.4 138,951 796,189 ### ### 0.8
2013-Jun-24 Mon 11.5 11.56 ### 11.4 38.3 38.3 0.8
2013-Jun-21 Fri 11.5 11.72 11.5 ### 71.7 71.7 0.0
2013-Jun-20 Thu 11.51 11.71 11.5 ### 94,159 ### ### ### 0.0
2013-Jun-19 Wed 11.44 11.7 11.42 ### ### ### 0.0
2013-Jun-18 Tue 11.4 ### ### 11.46 77.0 77.0 0.8
2013-Jun-17 Mon 11.72 11.72 ### ### 25.1 25.1 0.0
2013-Jun-14 Fri ### 11.73 ### 11.71 75,781 444,455 ### ### ###
2013-Jun-13 Thu ### ### ### ### 149,346 0 ### ### 0.0
2013-Jun-12 Wed ### 11.42 ### ### 180,183 1,028,844 ### ### 0.0
2013-Jun-11 Tue 11.7 11.7 ### 11.4 239,626 ### ### ### 0.8
2013-Jun-07 Fri ### ### 11.57 11.7 ### ### 0.8
2013-Jun-06 Thu ### 12.25 ### ### 84,250 ### 30.6 30.6 0.0
2013-Jun-05 Wed ### ### 11.81 ### 84.6 84.6 0.0
2013-Jun-04 Tue ### ### 11.76 ### ### ### 0.0
2013-Jun-03 Mon ### ### ### ### 63,223 0 15.3 15.3 0.0
2013-May-31 Fri ### 12.75 12.45 12.49 197,348 2,486,584 21.8 21.8 0.9
2013-May-30 Thu 12.7 12.71 ### ### 45,956 292,050 ### ### 0.0
2013-May-29 Wed 12.5 12.75 12.49 ### 31,588 398,640 77.5 77.5 0.0
2013-May-28 Tue ### 12.5 12.25 12.5 57,756 ### ### ### 0.9
2013-May-27 Mon ### ### ### ### 112,827 0 88.4 88.4 0.0
2013-May-24 Fri ### 12.5 ### ### 121,677 760,481 ### ### 0.0
2013-May-23 Thu 12.84 12.84 ### 12.27 ### ### ###
2013-May-22 Wed ### ### 12.73 ### 15.8 15.8 0.0
2013-May-21 Tue 13.78 13.78 13.41 13.47 ### ### 1.0
2013-May-20 Mon ### 13.82 ### 13.77 92.1 92.1 ###
2013-May-17 Fri 13.4 13.46 ### ### 127,845 ### 30.4 30.4 0.0
2013-May-16 Thu ### 13.5 ### 13.25 88.8 88.8 ###
2013-May-15 Wed ### ### ### ### 81.2 81.2 0.0
2013-May-14 Tue 12.86 ### 12.79 ### 76.6 76.6 0.0
2013-May-13 Mon ### 12.86 12.58 12.75 ### ### ###
2013-May-10 Fri ### ### ### 12.54 ### ### 0.9
2013-May-09 Thu ### 12.4 ### ### 85.3 85.3 0.0
2013-May-08 Wed 11.7 ### 11.7 ### 180,475 1,055,778 80.1 80.1 0.0
2013-May-07 Tue 11.7 11.86 ### 11.7 ### ### 0.8
2013-May-06 Mon 12.26 ### 11.57 11.7 ### ### 0.8
2013-May-03 Fri 12.2 ### ### ### ### ### 0.0
2013-May-02 Thu 12.81 12.81 11.86 ### 150,824 ### 8.6 8.6 0.0
2013-May-01 Wed ### ### ### 12.78 54,586 0 21.8 21.8 0.9
2013-Apr-30 Tue ### ### 12.72 ### 51,989 330,650 ### ### 0.0
2013-Apr-29 Mon 13.2 13.2 ### ### 29,026 191,571 ### ### 0.0
2013-Apr-26 Fri ### 13.25 ### ### ### ### 0.0
2013-Apr-24 Wed 12.85 ### 12.85 ### ### ### 0.0
2013-Apr-23 Tue 12.74 ### 12.74 ### ### ### 0.0
2013-Apr-22 Mon 12.86 ### ### 12.7 ### ### 0.9
2013-Apr-19 Fri ### ### 12.54 ### 95,455 ### ### ### 0.0
2013-Apr-18 Thu ### ### 12.71 12.77 40,923 ### 36.5 36.5 0.9
2013-Apr-17 Wed 12.75 ### 12.75 ### 83.5 83.5 0.0
2013-Apr-16 Tue 12.87 ### ### 12.74 83,989 0 26.7 26.7 ###
2013-Apr-15 Mon ### ### 12.72 12.82 162,329 ### ### ### 0.9
2013-Apr-12 Fri ### 12.79 ### ### ### ### 0.0
2013-Apr-11 Thu ### 12.74 ### 12.46 212,822 1,355,676 ### ### 0.9
2013-Apr-10 Wed ### ### ### 12.47 138,656 0 ### ### ###
2013-Apr-09 Tue 13.27 13.27 ### ### 193,444 ### 14.2 14.2 0.0
2013-Apr-08 Mon 12.89 13.46 12.89 13.27 138,325 ### ### ### 0.9
2013-Apr-05 Fri 12.47 12.89 12.47 12.89 149,720 1,898,449 ### ### ###
2013-Apr-04 Thu 12.5 12.57 ### 12.46 44.7 44.7 0.9
2013-Apr-03 Wed 12.5 ### 12.5 12.52 41,451 ### ### ### 0.9
2013-Apr-02 Tue 12.7 12.7 ### 12.52 122,253 ### ### ### 0.9
2013-Mar-28 Thu 12.75 12.79 12.43 ### 57,178 ### 23.7 23.7 0.0
2013-Mar-27 Wed ### 12.84 ### 12.84 83.4 83.4 0.9
2013-Mar-26 Tue 12.59 ### 12.4 ### ### ### 0.0
2013-Mar-25 Mon 12.5 ### 12.47 12.55 166,027 1,035,178 ### ### ###
2013-Mar-22 Fri 12.76 12.76 12.4 12.58 268,720 ### 21.7 21.7 0.9
2013-Mar-21 Thu 12.77 ### ### 12.7 ### ### 0.9
2013-Mar-20 Wed ### ### 12.7 12.77 ### ### 0.9
2013-Mar-19 Tue ### 13.25 ### ### ### ### 0.0
2013-Mar-18 Mon 13.2 13.24 ### ### 70,540 466,974 39.7 39.7 0.0
2013-Mar-15 Fri ### 13.44 ### ### 168,587 ### ### ### 0.0
2013-Mar-14 Thu ### ### 12.73 ### 80.3 80.3 0.0
2013-Mar-13 Wed ### ### 12.89 ### 77.2 77.2 0.0
2013-Mar-12 Tue 12.89 ### 12.83 12.88 ### ### ###
2013-Mar-11 Mon 12.8 12.89 12.75 12.8 52,720 675,870 ### ### 0.9
2013-Mar-08 Fri 12.8 12.85 12.75 12.8 ### ### 0.9
2013-Mar-07 Thu 12.79 12.85 ### 12.79 168,643 ### 74.3 74.3 ###
2013-Mar-06 Wed 12.85 ### 12.79 12.82 ### ### 0.9
2013-Mar-05 Tue 12.8 ### 12.79 12.79 33.2 33.2 ###
2013-Mar-04 Mon ### 12.8 ### 12.79 62,059 397,177 ### ### ###
2013-Mar-01 Fri ### ### ### 12.56 181,671 0 ### ### 0.9
2013-Feb-28 Thu 12.48 ### ### ### ### ### 0.0
2013-Feb-27 Wed ### 12.45 12.2 12.23 ### ### ###
2013-Feb-26 Tue ### ### ### 12.25 123,288 0 ### ### 0.9
2013-Feb-25 Mon ### ### ### ### 85.6 85.6 0.0
2013-Feb-22 Fri 11.8 ### ### ### ### ### 0.0
2013-Feb-21 Thu 12.28 12.29 ### 11.82 107,878 ### ### ### 0.8
2013-Feb-20 Wed 12.43 12.43 ### 12.43 ### ### 0.9
2013-Feb-19 Tue ### 12.5 ### 12.43 87.1 87.1 0.9
2013-Feb-18 Mon ### ### ### ### 111,141 0 79.1 79.1 0.0
2013-Feb-15 Fri 11.7 ### ### ### 23,583 0 83.7 83.7 0.0
2013-Feb-14 Thu 11.51 11.88 11.51 11.7 120,625 ### ### ### 0.8
2013-Feb-13 Wed 11.5 ### 11.48 11.54 127,049 ### ### ### 0.8
2013-Feb-12 Tue 11.47 ### 11.41 11.48 29,228 166,745 70.4 70.4 0.8
2013-Feb-11 Mon 11.57 ### ### ### 34,088 0 19.4 19.4 0.0
2013-Feb-08 Fri ### 11.77 11.41 ### 81,223 941,374 ### ### 0.0
2013-Feb-07 Thu 11.5 11.79 11.5 ### 101,726 ### ### ### 0.0
2013-Feb-06 Wed ### 11.46 11.2 11.45 71.8 71.8 0.8
2013-Feb-05 Tue 11.72 11.75 11.24 11.4 270,487 3,109,248 ### ### 0.8
2013-Feb-04 Mon ### ### 11.74 11.74 ### ### 0.8
2013-Feb-01 Fri 11.88 ### 11.7 11.8 132,980 ### ### ### 0.8
2013-Jan-31 Thu ### 11.88 ### 11.88 45,575 ### ### ### 0.8
2013-Jan-30 Wed ### ### ### ### 54,648 0 ### ### 0.0
2013-Jan-29 Tue ### ### 11.84 11.88 28.5 28.5 0.8
2013-Jan-25 Fri 11.75 ### ### ### 47,484 0 ### ### 0.0
2013-Jan-24 Thu 11.79 11.79 ### 11.75 32,251 ### 28.9 28.9 ###
2013-Jan-23 Wed 11.73 11.79 ### 11.75 19,981 117,787 ### ### ###
2013-Jan-22 Tue 11.5 11.73 11.5 ### 86.9 86.9 0.0
2013-Jan-21 Mon 11.5 ### 11.5 ### 67,770 389,677 78.3 78.3 0.0
2013-Jan-18 Fri 11.58 11.58 11.46 11.47 ### ### ###
2013-Jan-17 Thu ### ### ### 11.51 62,322 0 27.4 27.4 0.8
2013-Jan-16 Wed 11.47 ### 11.47 ### 103,728 594,880 75.6 75.6 0.0
2013-Jan-15 Tue 11.2 11.48 11.2 11.47 24,526 278,124 88.5 88.5 ###
2013-Jan-14 Mon 11.41 11.42 ### 11.2 16.4 16.4 0.8
2013-Jan-11 Fri 11.26 11.41 11.26 11.41 59,429 673,627 82.0 82.0 ###
2013-Jan-10 Thu ### ### ### 11.26 49,485 0 85.9 85.9 0.8
2013-Jan-09 Wed ### ### ### ### 70.7 70.7 0.0
2013-Jan-08 Tue ### ### 10.86 ### 86,746 ### 78.3 78.3 0.0
2013-Jan-07 Mon 10.85 ### 10.84 ### 29,525 160,025 80.4 80.4 0.0
2013-Jan-04 Fri ### ### 10.85 10.86 ### ### 0.8
2013-Jan-03 Thu ### ### 10.88 ### ### ### 0.0
2013-Jan-02 Wed ### ### 10.79 ### ### ### 0.0
2012-Dec-31 Mon ### ### 10.8 ### ### ### 0.0
2012-Dec-28 Fri ### ### ### ### 22,243 0 70.0 70.0 0.0
2012-Dec-27 Thu ### ### ### ### 7,056 0 ### ### 0.0
2012-Dec-24 Mon ### ### ### ### 8,872 0 ### ### 0.0
2012-Dec-21 Fri ### ### ### ### ### ### 0.0
2012-Dec-20 Thu 11.2 ### ### 11.26 ### ### 0.8
2012-Dec-19 Wed 10.85 11.2 10.85 11.2 33,149 ### ### ### 0.8
2012-Dec-18 Tue ### ### 10.81 10.83 15.5 15.5 ###
2012-Dec-17 Mon ### ### ### ### 45,957 0 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 30,448 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### ### 49,420 0 74.1 74.1 0.0
2012-Dec-12 Wed 10.77 ### 10.7 ### 69,556 372,124 ### ### 0.0
2012-Dec-11 Tue 10.73 10.77 ### 10.77 31,475 ### ### ### ###
2012-Dec-10 Mon 10.73 10.73 10.56 10.73 74.7 74.7 ###
2012-Dec-07 Fri ### 10.89 10.56 10.58 20.2 20.2 0.8
2012-Dec-06 Thu 10.7 10.74 10.58 ### 31,375 334,457 32.6 32.6 0.0
2012-Dec-05 Wed 10.82 10.82 ### 10.7 34,646 ### 21.8 21.8 0.8
2012-Dec-04 Tue 10.8 10.8 ### ### ### ### 0.0
2012-Dec-03 Mon 10.7 10.82 ### 10.82 ### ### 0.8
2012-Nov-30 Fri ### 10.89 ### 10.71 71.8 71.8 ###
2012-Nov-29 Thu ### ### ### ### 40,258 0 ### ### 0.0
2012-Nov-28 Wed 10.75 10.75 ### ### 29.9 29.9 0.0
2012-Nov-27 Tue ### ### ### 10.8 37,258 0 ### ### ###
2012-Nov-26 Mon ### ### 10.52 ### 135,627 ### ### ### 0.0
2012-Nov-23 Fri 10.83 10.84 ### 10.73 ### ### ###
2012-Nov-22 Thu 10.85 ### 10.7 10.84 63,926 ### ### ### 0.8
2012-Nov-21 Wed 10.75 10.83 10.74 10.83 73,526 792,977 ### ### ###
2012-Nov-20 Tue 10.56 10.75 10.51 ### 75,071 ### 76.8 76.8 0.0


     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 2024-03-29 06:12:53 thru 2024-03-29 06:12:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000