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-17 03:50:13 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

(BEN) BENDIGO AND ADELAIDE BANK LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for BEN    Limits Next Section


Company Details for (BEN) BENDIGO AND ADELAIDE BANK LIMITED

Listing Code BEN
Listing Name BENDIGO AND ADELAIDE BANK LIMITED
GICS Sector Banks
ISIN Name BENDIGO AND ADELAIDE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BEN6


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for BEN .. Wednesday 11th March 2026

BEN 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 3.2 ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BEN    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 (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jul-22 Fri ### ### 9.89 ### 1,047,555 5,180,159 ### ### 0.0
2016-Jul-21 Thu ### ### ### ### ### ### 0.0
2016-Jul-20 Wed 9.88 9.945 9.82 9.87 27.4 27.4 ###
2016-Jul-19 Tue ### ### 9.79 9.84 20.7 20.7 0.7
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### 9.88 ### ### ### 0.0
2016-Jul-14 Thu 9.86 ### 9.77 9.86 1,550,873 ### 68.3 68.3 0.7
2016-Jul-13 Wed 9.87 9.89 9.8 9.86 32.2 32.2 0.7
2016-Jul-12 Tue 9.83 ### 9.8 9.8 1,487,283 7,287,686 36.1 36.1 0.7
2016-Jul-11 Mon ### 9.83 ### 9.75 1,499,940 ### 78.9 78.9 ###
2016-Jul-08 Fri 9.54 9.585 9.42 9.51 ### ### ###
2016-Jul-07 Thu 9.47 9.57 9.44 9.55 1,536,283 ### 76.8 76.8 0.7
2016-Jul-06 Wed 9.55 9.55 9.21 ### 20.7 20.7 0.0
2016-Jul-05 Tue 9.7 9.7 9.53 9.56 ### ### 0.7
2016-Jul-04 Mon 9.71 9.78 9.59 9.7 27.8 27.8 0.7
2016-Jul-01 Fri ### 9.83 9.57 9.79 2,632,729 25,537,471 74.7 74.7 ###
2016-Jun-30 Thu 9.56 ### 9.52 ### 1,779,285 ### ### ### 0.0
2016-Jun-29 Wed 9.49 9.59 9.43 9.46 1,763,558 ### ### ### 0.7
2016-Jun-28 Tue ### 9.4 ### ### 2,343,679 ### 90.5 90.5 0.0
2016-Jun-27 Mon ### 9.27 ### 9.21 1,723,079 7,986,471 76.4 76.4 0.7
2016-May-27 Fri 10.28 ### ### 10.22 2,053,853 0 ### ### 0.7
2016-May-26 Thu 10.24 ### ### 10.26 ### ### 0.7
2016-May-25 Wed ### ### ### 10.23 85.2 85.2 ###
2016-May-24 Tue ### ### 9.82 ### 1,902,778 ### 75.6 75.6 0.0
2016-May-23 Mon ### ### 9.825 9.87 ### ### ###
2016-May-20 Fri ### ### 9.87 ### 21.0 21.0 0.0
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### 9.87 9.88 ### ### 0.7
2016-May-17 Tue 9.81 ### 9.81 ### 1,758,178 ### 87.3 87.3 0.0
2016-May-16 Mon ### 9.8 ### 9.76 77.8 77.8 0.7
2016-May-13 Fri 9.75 9.76 ### ### 1,423,125 6,944,850 30.4 30.4 0.0
2016-May-12 Thu ### 9.72 9.56 9.72 958,778 ### ### ### 0.7
2016-May-11 Wed ### 9.76 ### ### ### ### 0.0
2016-May-10 Tue 9.5 ### 9.47 ### 1,537,171 ### 81.5 81.5 0.0
2016-May-09 Mon ### 9.5 9.27 9.5 1,753,876 16,460,126 83.2 83.2 0.7
2016-May-06 Fri ### ### ### ### 1,672,080 0 61.5 61.5 0.0
2016-May-05 Thu ### 9.45 ### 9.42 ### ### 0.7
2016-May-04 Wed ### 9.43 ### ### 1,966,922 ### 76.2 76.2 0.0
2016-May-03 Tue 9 9.4 ### ### ### ### 0.0
2016-May-02 Mon 9.21 9.27 ### ### 2,116,220 9,808,679 23.9 23.9 0.0
2016-Apr-29 Fri 9.25 ### 9.2 ### ### ### 0.0
2016-Apr-28 Thu 9.26 ### 9.22 9.28 1,513,080 ### 70.4 70.4 0.7
2016-Apr-27 Wed ### 9.45 ### ### 1,728,071 ### 24.7 24.7 0.0
2016-Apr-26 Tue ### 9.4 9.21 ### ### ### 0.0
2016-Apr-22 Fri ### ### ### ### 1,626,324 0 ### ### 0.0
2016-Apr-21 Thu 9.26 ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### 1,477,551 0 74.8 74.8 0.0
2016-Apr-19 Tue ### ### ### ### 73.1 73.1 0.0
2016-Apr-18 Mon ### ### 8.79 8.88 32.3 32.3 0.6
2016-Apr-15 Fri 8.75 ### 8.73 9 ### ### 0.6
2016-Apr-14 Thu ### 8.72 ### ### 28.1 28.1 0.0
2016-Apr-13 Wed ### ### 8.58 ### 1,590,055 ### ### ### 0.0
2016-Apr-12 Tue ### 8.56 ### 8.55 1,251,355 ### 84.8 84.8 ###
2016-Apr-11 Mon ### 8.4 ### ### ### ### 0.0
2016-Apr-08 Fri 8.5 8.55 8.24 ### 2,245,922 ### 15.2 15.2 0.0
2016-Apr-07 Thu 8.55 8.59 8.52 8.55 1,603,570 13,718,541 70.7 70.7 ###
2016-Apr-06 Wed 8.5 ### ### 8.5 1,987,325 0 65.7 65.7 0.6
2016-Apr-05 Tue ### ### 8.47 8.55 3,400,954 14,403,040 33.7 33.7 ###
2016-Apr-04 Mon 8.71 8.72 ### ### 1,617,829 ### 25.7 25.7 0.0
2016-Apr-01 Fri 8.81 8.81 8.58 ### ### ### 0.0
2016-Mar-31 Thu 8.86 ### 8.73 8.87 ### ### ###
2016-Mar-30 Wed ### ### 8.7 8.77 21.7 21.7 ###
2016-Mar-29 Tue 9 ### 8.8 8.82 25.8 25.8 ###
2016-Mar-24 Thu 9.45 9.45 ### 9 4,523,557 ### ### ### 0.6
2016-Mar-23 Wed 9.75 9.75 9.53 9.58 ### ### 0.7
2016-Mar-22 Tue ### 9.89 ### 9.76 2,332,226 11,532,857 ### ### 0.7
2016-Mar-21 Mon 9.86 9.86 9.53 ### 1,775,571 ### 16.2 16.2 0.0
2016-Mar-18 Fri 9.57 9.8 ### 9.7 81.6 81.6 0.7
2016-Mar-17 Thu 9.45 9.58 9.375 9.44 3,077,525 29,167,243 ### ### 0.7
2016-Mar-16 Wed ### 9.47 9.29 9.45 2,200,270 ### 77.6 77.6 0.7
2016-Mar-15 Tue 9.51 ### 9.28 ### 2,243,679 10,410,670 27.3 27.3 0.0
2016-Mar-14 Mon ### ### ### 9.5 85.5 85.5 0.7
2016-Mar-11 Fri 9.2 ### ### 9.28 ### ### 0.7
2016-Mar-10 Thu ### 9.24 ### ### ### ### 0.0
2016-Mar-09 Wed 8.85 ### ### ### 89.0 89.0 0.0
2016-Mar-08 Tue ### ### ### ### 3,370,975 0 19.8 19.8 0.0
2016-Mar-07 Mon ### ### 8.87 ### 82.6 82.6 0.0
2016-Mar-04 Fri ### ### ### 8.7 ### ### ###
2016-Mar-03 Thu ### ### 8.27 ### 4,123,186 17,049,374 89.1 89.1 0.0
2016-Mar-02 Wed 8.21 ### ### 8.27 3,410,271 0 74.7 74.7 ###
2016-Mar-01 Tue 8.2 8.2 8 ### 3,573,578 28,945,981 19.9 19.9 0.0
2016-Feb-29 Mon 8.57 ### 8.54 8.56 2,909,820 ### ### ### ###
2016-Feb-26 Fri 8.5 8.57 8.43 8.51 ### ### 0.6
2016-Feb-25 Thu 8.56 ### ### 8.42 2,877,025 0 25.9 25.9 ###
2016-Feb-24 Wed ### 8.72 8.4 8.45 ### ### ###
2016-Feb-23 Tue 8.85 ### ### ### 2,584,146 0 ### ### 0.0
2016-Feb-22 Mon 8.8 8.84 8.73 8.79 28.4 28.4 0.6
2016-Feb-19 Fri 8.82 8.825 ### 8.78 33.9 33.9 0.6
2016-Feb-18 Thu 8.74 8.845 8.7 8.82 71.6 71.6 ###
2016-Feb-17 Wed ### ### ### ### 2,504,943 0 ### ### 0.0
2016-Feb-16 Tue ### ### 8.51 8.8 4,156,172 ### 17.4 17.4 0.6
2016-Feb-15 Mon 9.51 ### 8.71 8.86 ### ### 0.6
2016-Feb-12 Fri 9.4 9.43 ### 9.23 2,646,451 ### ### ### ###
2016-Feb-11 Thu 9.4 9.53 ### 9.5 1,870,459 ### ### ### 0.7
2016-Feb-10 Wed 9.72 ### 9.125 9.27 12.6 12.6 0.7
2016-Feb-09 Tue ### ### 9.71 9.71 2,285,721 11,097,175 13.8 13.8 ###
2016-Feb-08 Mon ### ### ### 10.28 ### ### 0.7
2016-Feb-05 Fri ### ### ### 10.24 20.3 20.3 ###
2016-Feb-04 Thu ### 10.4 ### ### ### ### 0.0
2016-Feb-03 Wed ### 10.44 ### ### 39.7 39.7 0.0
2016-Feb-02 Tue ### ### 10.47 10.48 2,138,951 ### 9.5 9.5 0.7
2016-Feb-01 Mon 10.84 ### 10.83 ### 1,121,421 ### 78.7 78.7 0.0
2016-Jan-29 Fri ### 10.77 10.56 10.74 79.4 79.4 0.8
2016-Jan-28 Thu 10.55 ### ### ### ### ### 0.0
2016-Jan-27 Wed 10.76 10.78 10.53 10.57 1,443,559 15,381,121 22.4 22.4 0.8
2016-Jan-25 Mon 10.75 10.84 ### 10.7 1,103,251 5,979,620 25.4 25.4 0.8
2016-Jan-22 Fri 10.58 ### 10.46 10.56 1,038,675 5,432,270 28.3 28.3 0.8
2016-Jan-21 Thu ### ### 10.41 10.42 21.7 21.7 0.7
2016-Jan-20 Wed 10.59 ### ### 10.42 ### ### 0.7
2016-Jan-19 Tue 10.52 ### 10.48 ### 1,168,546 6,123,181 69.8 69.8 0.0
2016-Jan-18 Mon 10.48 ### ### 10.51 1,387,240 0 ### ### ###
2016-Jan-15 Fri ### ### 10.51 ### 2,354,385 ### 10.5 10.5 0.0
2016-Jan-14 Thu ### ### ### ### 1,737,657 0 27.3 27.3 0.0
2016-Jan-13 Wed ### 11.43 ### ### 1,580,754 ### ### ### 0.0
2016-Jan-12 Tue ### 11.26 ### ### ### ### 0.0
2016-Jan-11 Mon ### 11.21 ### 11.21 ### ### ###
2016-Jan-08 Fri ### ### ### 11.26 25.7 25.7 0.8
2016-Jan-07 Thu ### ### 11.26 ### 1,609,359 ### ### ### 0.0
2016-Jan-06 Wed 11.75 11.76 11.51 ### 1,290,459 ### 29.8 29.8 0.0
2016-Jan-05 Tue 11.75 11.77 ### ### ### ### 0.0
2016-Jan-04 Mon ### ### 11.81 11.86 987,725 ### 25.8 25.8 0.8
2015-Dec-31 Thu 11.88 ### 11.72 ### 736,649 ### ### ### 0.0
2015-Dec-30 Wed ### ### 11.89 ### 803,457 4,776,551 ### ### 0.0
2015-Dec-29 Tue 11.51 11.77 11.46 11.77 ### ### ###
2015-Dec-24 Thu 11.5 11.54 11.43 11.51 370,971 ### ### ### 0.8
2015-Dec-23 Wed 11.43 11.48 11.4 11.45 601,046 ### 70.8 70.8 0.8
2015-Dec-22 Tue ### 11.4 11.24 11.4 ### ### 0.8
2015-Dec-21 Mon ### ### ### 11.24 1,164,557 0 ### ### 0.8
2015-Dec-18 Fri ### ### ### 11.24 ### ### 0.8
2015-Dec-17 Thu ### ### ### 11.24 79.5 79.5 0.8
2015-Dec-16 Wed 10.89 ### 10.81 ### 1,800,386 9,731,086 75.1 75.1 0.0
2015-Dec-15 Tue 10.72 10.845 ### 10.79 1,856,176 ### 79.6 79.6 ###
2015-Dec-14 Mon 10.8 10.89 10.72 10.72 1,138,754 ### ### ### 0.8
2015-Dec-11 Fri ### ### ### ### 26.3 26.3 0.0
2015-Dec-10 Thu ### ### 10.89 ### 1,194,855 6,505,985 ### ### 0.0
2015-Dec-09 Wed ### ### ### ### ### ### 0.0
2015-Dec-08 Tue 11.2 11.26 ### ### 1,224,944 ### ### ### 0.0
2015-Dec-07 Mon ### ### 11.24 11.29 1,195,941 6,721,188 ### ### ###
2015-Dec-04 Fri 11.25 11.26 ### ### 1,256,274 7,072,822 18.2 18.2 0.0
2015-Dec-03 Thu ### 11.43 11.25 11.42 1,430,689 ### 76.8 76.8 0.8
2015-Dec-02 Wed 11.44 11.47 ### 11.42 ### ### 0.8
2015-Dec-01 Tue ### 11.47 ### 11.45 1,642,776 9,421,320 85.2 85.2 0.8
2015-Nov-30 Mon ### 11.27 ### ### 1,418,780 7,994,825 ### ### 0.0
2015-Nov-27 Fri 11.25 ### ### ### 978,243 0 ### ### 0.0
2015-Nov-26 Thu ### 11.28 ### ### ### ### 0.0
2015-Nov-25 Wed 11.25 ### ### ### 28.8 28.8 0.0
2015-Nov-24 Tue 11.2 ### ### 11.23 999,573 0 ### ### 0.8
2015-Nov-23 Mon 11.2 ### ### 11.24 1,104,084 0 71.6 71.6 0.8
2015-Nov-20 Fri ### 11.28 ### 11.22 1,155,751 ### ### ### ###
2015-Nov-19 Thu ### ### ### ### ### ### 0.0
2015-Nov-18 Wed 10.76 10.88 10.73 10.85 1,293,784 ### ### ### 0.8
2015-Nov-17 Tue ### 10.82 ### 10.82 ### ### 0.8
2015-Nov-16 Mon 10.4 10.57 ### 10.53 986,776 ### 79.9 79.9 0.8
2015-Nov-13 Fri 10.57 ### 10.42 10.56 1,013,154 ### ### ### 0.8
2015-Nov-12 Thu ### 10.77 10.56 ### 79.1 79.1 0.0
2015-Nov-11 Wed ### 10.79 ### 10.72 991,527 5,349,288 ### ### 0.8
2015-Nov-10 Tue 10.5 ### 10.48 ### 1,182,652 ### ### ### 0.0
2015-Nov-09 Mon ### 10.76 10.48 10.56 1,156,784 12,285,046 ### ### 0.8
2015-Nov-06 Fri ### 10.79 10.59 10.76 992,625 ### ### ### 0.8
2015-Nov-05 Thu 10.55 ### 10.5 ### 1,077,749 5,658,182 ### ### 0.0
2015-Nov-04 Wed ### 10.72 10.51 10.54 20.6 20.6 0.8
2015-Nov-03 Tue 10.52 ### 10.52 ### ### ### 0.0
2015-Nov-02 Mon 10.72 10.75 10.45 10.47 20.0 20.0 0.7
2015-Oct-30 Fri 10.73 10.75 10.53 10.7 ### ### 0.8
2015-Oct-29 Thu 10.79 ### ### 10.73 36.6 36.6 ###
2015-Oct-28 Wed ### ### ### ### 1,392,923 0 ### ### 0.0
2015-Oct-27 Tue 10.72 10.88 ### 10.85 1,625,253 8,841,376 83.3 83.3 0.8
2015-Oct-26 Mon 10.78 10.89 ### ### 1,232,445 ### 25.6 25.6 0.0
2015-Oct-23 Fri 10.48 10.75 10.48 10.7 1,759,271 ### ### ### 0.8
2015-Oct-22 Thu 10.28 ### 10.23 ### 761,078 ### ### ### 0.0
2015-Oct-21 Wed 10.26 ### ### ### 71.5 71.5 0.0
2015-Oct-20 Tue 10.45 10.45 10.28 ### 21.5 21.5 0.0
2015-Oct-19 Mon 10.45 10.47 ### 10.4 773,527 ### ### ### 0.7
2015-Oct-16 Fri ### 10.48 ### 10.43 963,151 ### ### ### 0.7
2015-Oct-15 Thu 10.2 10.26 ### 10.25 69.7 69.7 0.7
2015-Oct-14 Wed 10.2 10.25 10.075 ### 2,374,073 ### ### ### 0.0
2015-Oct-13 Tue ### ### ### 10.29 1,431,377 0 37.2 37.2 ###
2015-Oct-12 Mon 10.4 10.45 ### ### 30.9 30.9 0.0
2015-Oct-09 Fri 10.43 10.45 ### 10.42 28.9 28.9 0.7
2015-Oct-08 Thu ### ### ### 10.24 2,489,384 0 78.1 78.1 ###
2015-Oct-07 Wed ### ### ### ### 1,458,248 0 20.0 20.0 0.0
2015-Oct-06 Tue ### ### ### ### 38.6 38.6 0.0
2015-Oct-05 Mon ### ### ### ### 592,371 0 ### ### 0.0
2015-Oct-02 Fri ### ### 9.87 ### ### ### 0.0
2015-Oct-01 Thu ### ### ### ### 1,599,725 0 73.2 73.2 0.0
2015-Sep-30 Wed 9.8 ### 9.76 ### 70.9 70.9 0.0
2015-Sep-29 Tue ### ### 9.72 9.72 1,653,288 8,034,979 ### ### 0.7
2015-Sep-28 Mon ### ### ### ### 67.9 67.9 0.0
2015-Sep-25 Fri ### 10.29 ### ### 1,430,173 7,358,240 ### ### 0.0
2015-Sep-24 Thu ### ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 9.85 9.88 1,966,723 ### ### ### 0.7
2015-Sep-22 Tue 10.24 10.27 ### ### 27.0 27.0 0.0
2015-Sep-21 Mon 10.27 10.29 ### ### 21.0 21.0 0.0
2015-Sep-18 Fri 10.46 10.53 10.25 10.45 1,641,583 17,056,047 ### ### ###
2015-Sep-17 Thu 10.54 10.58 ### 10.43 1,672,829 ### ### ### 0.7
2015-Sep-16 Wed 10.25 ### ### ### 2,139,580 0 ### ### 0.0
2015-Sep-15 Tue 10.26 10.27 ### ### 1,839,070 9,443,624 20.1 20.1 0.0
2015-Sep-14 Mon ### ### ### ### 1,173,149 0 ### ### 0.0
2015-Sep-11 Fri 10.45 10.45 ### 10.2 993,888 ### 12.3 12.3 0.7
2015-Sep-10 Thu ### 10.4 10.23 ### 28.5 28.5 0.0
2015-Sep-09 Wed 10.46 10.58 10.41 10.55 ### ### ###
2015-Sep-08 Tue 10.22 ### 10.22 ### 1,099,448 5,618,179 ### ### 0.0
2015-Sep-07 Mon 10.26 ### ### ### 1,163,675 0 30.0 30.0 0.0
2015-Sep-04 Fri ### 10.4 10.2 10.26 1,137,874 ### ### ### 0.7
2015-Sep-03 Thu ### ### ### ### 1,618,579 0 ### ### 0.0
2015-Sep-02 Wed ### 10.54 10.29 10.52 82.2 82.2 ###
2015-Sep-01 Tue 10.88 ### 10.51 10.51 ### ### ###
2015-Aug-31 Mon 10.82 ### 10.82 ### ### ### 0.0
2015-Aug-28 Fri ### ### 10.75 10.82 1,453,886 ### ### ### 0.8
2015-Aug-27 Thu ### ### 10.83 ### 26.4 26.4 0.0
2015-Aug-26 Wed 10.45 10.82 10.4 10.74 ### ### 0.8
2015-Aug-25 Tue ### ### ### ### 3,486,941 0 86.7 86.7 0.0
2015-Aug-24 Mon 10.43 10.54 ### 10.22 40.0 40.0 0.7
2015-Aug-21 Fri ### ### 10.7 10.73 2,243,029 ### ### ### ###
2015-Aug-20 Thu 11.2 11.26 ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 82.5 82.5 0.0
2015-Aug-18 Tue ### 11.4 ### ### 2,635,970 15,025,029 ### ### 0.0
2015-Aug-17 Mon ### ### 11.75 11.77 1,879,459 11,041,821 25.7 25.7 ###
2015-Aug-14 Fri ### ### 11.85 11.86 1,711,456 10,140,376 ### ### 0.8
2015-Aug-13 Thu ### ### ### ### 2,500,152 0 78.1 78.1 0.0
2015-Aug-12 Wed ### ### ### ### ### ### 0.0
2015-Aug-11 Tue ### ### 11.88 ### ### ### 0.0
2015-Aug-10 Mon 12.87 12.87 ### ### 17.0 17.0 0.0
2015-Aug-07 Fri ### ### 12.85 ### 1,565,849 10,060,579 ### ### 0.0
2015-Aug-06 Thu ### 13.22 ### ### 1,213,277 ### 33.1 33.1 0.0
2015-Aug-05 Wed 13.27 ### ### 13.26 35.0 35.0 0.9
2015-Aug-04 Tue ### ### ### ### 1,366,647 0 ### ### 0.0
2015-Aug-03 Mon ### 13.2 ### ### 1,098,375 7,249,275 79.7 79.7 0.0
2015-Jul-31 Fri ### 13.24 ### ### 2,734,145 ### 25.8 25.8 0.0
2015-Jul-30 Thu ### ### ### ### 1,336,142 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 27.8 27.8 0.0
2015-Jul-28 Tue ### ### 12.89 ### 80.7 80.7 0.0
2015-Jul-27 Mon ### ### 12.87 ### ### ### 0.0
2015-Jul-24 Fri ### ### 12.88 ### 1,055,158 ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 1,145,454 0 72.1 72.1 0.0
2015-Jul-22 Wed ### ### ### ### 31.6 31.6 0.0
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 746,474 0 ### ### 0.0
2015-Jul-17 Fri ### ### 12.87 ### 714,428 4,597,344 30.3 30.3 0.0
2015-Jul-16 Thu ### ### ### ### 37.7 37.7 0.0
2015-Jul-15 Wed 12.87 ### 12.86 ### 904,252 5,814,340 66.2 66.2 0.0
2015-Jul-14 Tue 12.75 12.88 12.72 12.83 72.5 72.5 ###
2015-Jul-13 Mon ### ### 12.53 12.54 616,046 3,859,528 ### ### 0.9
2015-Jul-10 Fri 12.57 ### 12.53 12.58 71.1 71.1 0.9
2015-Jul-09 Thu 12.42 ### ### 12.53 1,032,474 0 75.8 75.8 ###
2015-Jul-08 Wed ### ### 12.42 12.53 ### ### ###
2015-Jul-07 Tue 12.55 12.76 12.55 12.74 1,262,056 ### ### ### ###
2015-Jul-06 Mon 12.43 12.52 ### 12.47 817,821 5,119,559 ### ### ###
2015-Jul-03 Fri ### ### 12.41 12.59 1,291,847 ### ### ### ###
2015-Jul-02 Thu ### 12.74 ### ### ### ### 0.0
2015-Jul-01 Wed 12.27 12.45 12.27 ### 786,586 ### 64.6 64.6 0.0
2015-Jun-30 Tue ### ### ### 12.26 1,852,546 0 ### ### 0.9
2015-Jun-29 Mon 12.22 12.29 ### 12.21 1,271,022 ### ### ### 0.9
2015-Jun-26 Fri 12.53 12.58 ### 12.5 1,286,243 ### ### ### 0.9
2015-Jun-25 Thu ### ### 12.59 ### 36.6 36.6 0.0
2015-Jun-24 Wed 12.7 12.8 ### 12.77 ### ### 0.9
2015-Jun-23 Tue 12.5 12.73 12.47 12.71 1,737,623 21,894,049 87.0 87.0 0.9
2015-Jun-22 Mon ### 12.49 ### 12.44 ### ### 0.9
2015-Jun-19 Fri 12.4 12.47 ### 12.44 1,876,080 11,697,358 ### ### 0.9
2015-Jun-18 Thu ### ### ### ### ### ### 0.0
2015-Jun-17 Wed 12.2 ### ### ### 82.9 82.9 0.0
2015-Jun-16 Tue ### ### ### ### 87.3 87.3 0.0
2015-Jun-15 Mon 11.86 ### 11.8 ### 80.1 80.1 0.0
2015-Jun-12 Fri ### ### 11.86 ### ### ### 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed 11.83 ### ### 11.85 ### ### ###
2015-Jun-09 Tue ### 11.81 ### 11.75 1,537,976 9,081,748 ### ### ###
2015-Jun-05 Fri 11.79 11.79 11.53 ### 1,994,071 ### ### ### 0.0
2015-Jun-04 Thu ### ### 11.76 11.81 ### ### ###
2015-Jun-03 Wed ### ### ### ### 28.0 28.0 0.0
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon 12.25 12.28 ### 12.26 77.2 77.2 0.9
2015-May-29 Fri 12.22 12.4 12.2 12.29 72.1 72.1 0.9
2015-May-28 Thu ### ### 12.055 ### 968,357 5,836,771 21.5 21.5 0.0
2015-May-27 Wed 12.27 ### ### 12.28 73.3 73.3 0.9
2015-May-26 Tue 12.21 ### 12.21 ### ### ### 0.0
2015-May-25 Mon ### ### ### 12.22 922,747 0 ### ### 0.9
2015-May-22 Fri ### ### ### ### 834,351 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 1,527,186 0 ### ### 0.0
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue 12.29 12.4 ### ### 1,448,770 8,982,374 ### ### 0.0
2015-May-18 Mon 12.45 12.45 12.27 12.29 871,570 ### 25.9 25.9 0.9
2015-May-15 Fri 12.41 12.49 ### 12.45 1,210,654 ### ### ### ###
2015-May-14 Thu ### ### 12.22 ### ### ### 0.0
2015-May-13 Wed ### ### ### 12.29 ### ### 0.9
2015-May-12 Tue 12.2 ### ### 12.26 71.9 71.9 0.9
2015-May-11 Mon 12.29 ### ### ### 1,500,779 0 ### ### 0.0
2015-May-08 Fri ### 12.28 ### ### 896,321 ### 73.0 73.0 0.0
2015-May-07 Thu ### 12.425 ### ### ### ### 0.0
2015-May-06 Wed ### ### ### ### 24.5 24.5 0.0
2015-May-05 Tue 12.57 12.75 12.345 12.43 ### ### 0.9
2015-May-04 Mon 12.44 12.58 12.42 12.51 1,707,542 21,344,275 ### ### ###
2015-May-01 Fri ### 12.43 ### ### 2,032,858 ### ### ### 0.0
2015-Apr-30 Thu ### ### 11.8 ### 82.8 82.8 0.0
2015-Apr-29 Wed ### ### 11.82 ### ### ### 0.0
2015-Apr-28 Tue ### ### ### ### 1,110,445 0 ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 1,023,841 0 68.7 68.7 0.0
2015-Apr-24 Fri ### 12.21 ### ### ### ### 0.0
2015-Apr-23 Thu 12.2 12.21 11.975 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### 12.2 1,287,370 0 ### ### ###
2015-Apr-21 Tue 12.44 12.44 12.27 ### 949,842 ### ### ### 0.0
2015-Apr-20 Mon ### ### 12.23 ### 1,110,175 6,788,720 81.3 81.3 0.0
2015-Apr-17 Fri 12.5 12.56 ### ### ### ### 0.0
2015-Apr-16 Thu 12.45 12.56 12.44 12.5 72.5 72.5 0.9
2015-Apr-15 Wed 12.52 12.54 ### 12.41 1,057,377 6,629,753 ### ### ###
2015-Apr-14 Tue ### ### 12.45 12.5 23.1 23.1 0.9
2015-Apr-13 Mon ### 12.75 12.59 ### 34.6 34.6 0.0
2015-Apr-10 Fri 12.48 ### 12.47 12.59 79.5 79.5 ###
2015-Apr-09 Thu ### 12.44 ### 12.4 ### ### 0.9
2015-Apr-08 Wed 12.41 12.45 12.28 ### ### ### 0.0
2015-Apr-07 Tue 12.5 12.54 ### 12.4 ### ### 0.9
2015-Apr-02 Thu ### 12.48 ### 12.43 1,265,146 ### 75.9 75.9 0.9
2015-Apr-01 Wed 12.52 12.53 12.21 ### 2,302,458 ### 20.4 20.4 0.0
2015-Mar-31 Tue ### ### 12.52 12.55 22.5 22.5 ###
2015-Mar-30 Mon 12.75 12.76 12.52 12.57 23.3 23.3 0.9
2015-Mar-27 Fri 12.75 12.89 12.75 12.79 ### ### ###
2015-Mar-26 Thu ### ### 12.8 12.8 24.3 24.3 0.9
2015-Mar-25 Wed ### ### ### ### 1,573,679 0 ### ### 0.0
2015-Mar-24 Tue ### ### 12.89 ### 1,172,257 ### ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 1,373,359 0 ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 2,992,355 0 ### ### 0.0
2015-Mar-19 Thu 12.79 ### 12.76 ### 2,348,252 14,981,847 76.9 76.9 0.0
2015-Mar-18 Wed 12.75 12.76 ### 12.7 1,562,359 9,967,850 31.2 31.2 0.9
2015-Mar-17 Tue ### 12.8 ### 12.75 78.1 78.1 ###
2015-Mar-16 Mon 12.48 ### 12.45 ### 1,277,889 7,954,859 ### ### 0.0
2015-Mar-13 Fri ### ### 12.45 12.49 1,104,557 ### 20.4 20.4 0.9
2015-Mar-12 Thu 12.41 ### 12.41 12.55 76.5 76.5 ###
2015-Mar-11 Wed 12.51 12.525 ### 12.42 ### ### 0.9
2015-Mar-10 Tue 12.57 12.7 12.53 12.55 ### ### ###
2015-Mar-09 Mon ### ### 12.53 12.59 39.0 39.0 ###
2015-Mar-06 Fri ### 12.76 ### ### 72.6 72.6 0.0
2015-Mar-05 Thu 12.7 12.76 12.57 ### 1,614,928 ### 26.0 26.0 0.0
2015-Mar-04 Wed 12.89 12.89 12.7 12.72 1,510,553 19,327,525 24.8 24.8 0.9
2015-Mar-03 Tue 12.86 ### 12.74 12.88 ### ### ###
2015-Mar-02 Mon 12.81 ### 12.8 12.86 72.7 72.7 0.9
2015-Feb-27 Fri 12.88 12.89 12.7 12.82 1,691,426 ### 24.9 24.9 0.9
2015-Feb-26 Thu ### ### 12.85 ### ### ### 0.0
2015-Feb-25 Wed ### ### 12.88 ### 1,862,124 11,992,078 ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 33.6 33.6 0.0
2015-Feb-23 Mon ### 13.53 13.27 13.43 76.7 76.7 ###
2015-Feb-20 Fri 13.43 13.54 ### ### ### ### 0.0
2015-Feb-19 Thu 13.47 ### ### 13.41 30.1 30.1 1.0
2015-Feb-18 Wed 13.51 13.55 ### 13.45 ### ### ###
2015-Feb-17 Tue 13.77 13.79 13.27 13.5 4,148,842 ### ### ### 1.0
2015-Feb-16 Mon 14.45 14.45 ### 13.74 3,222,751 23,284,375 6.9 6.9 ###
2015-Feb-13 Fri ### 14.41 ### ### 1,245,545 8,974,151 ### ### 0.0
2015-Feb-12 Thu ### ### ### ### 35.0 35.0 0.0
2015-Feb-11 Wed ### 14.22 ### ### ### ### 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon 13.85 ### 13.85 ### 445,848 ### 79.4 79.4 0.0
2015-Feb-06 Fri 13.85 ### 13.82 ### ### ### 0.0
2015-Feb-05 Thu ### 13.85 ### 13.79 1,216,557 8,424,657 80.2 80.2 1.0
2015-Feb-04 Wed 13.7 13.8 ### 13.7 1,588,424 10,960,125 ### ### 1.0
2015-Feb-03 Tue 13.59 ### 13.44 13.57 24.8 24.8 ###
2015-Feb-02 Mon ### 13.58 ### 13.53 ### ### ###
2015-Jan-30 Fri 13.55 ### ### ### 21.5 21.5 0.0
2015-Jan-29 Thu ### 13.53 ### 13.53 89.1 89.1 ###
2015-Jan-28 Wed ### 13.4 ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### 13.24 1,538,676 0 73.1 73.1 0.9
2015-Jan-23 Fri ### ### ### ### 2,026,246 0 ### ### 0.0
2015-Jan-22 Thu ### ### 12.87 ### ### ### 0.0
2015-Jan-21 Wed 12.84 ### 12.79 ### 799,686 ### ### ### 0.0
2015-Jan-20 Tue 12.54 12.83 12.53 12.79 1,180,171 ### 88.0 88.0 ###
2015-Jan-19 Mon 12.72 12.79 12.54 12.55 20.7 20.7 ###
2015-Jan-16 Fri ### ### 12.52 ### ### ### 0.0
2015-Jan-15 Thu 12.7 12.78 ### 12.73 ### ### ###
2015-Jan-14 Wed 12.85 12.87 12.75 12.8 703,671 9,014,025 34.6 34.6 0.9
2015-Jan-13 Tue 12.85 12.87 12.75 12.83 745,423 ### ### ### ###
2015-Jan-12 Mon 12.86 ### 12.86 ### 731,228 ### ### ### 0.0
2015-Jan-09 Fri 12.89 ### 12.82 ### 597,245 3,828,340 ### ### 0.0
2015-Jan-08 Thu 12.88 ### 12.76 12.8 28.0 28.0 0.9
2015-Jan-07 Wed 12.72 12.85 ### 12.78 ### ### 0.9
2015-Jan-06 Tue 12.75 12.78 ### 12.75 ### ### ###
2015-Jan-05 Mon 12.75 12.89 12.75 12.86 73.2 73.2 0.9
2015-Jan-02 Fri 12.87 12.87 12.71 12.82 ### ### 0.9
2014-Dec-31 Wed 12.81 12.87 12.75 12.81 69.2 69.2 ###
2014-Dec-30 Tue ### ### 12.76 12.8 737,924 4,707,955 ### ### 0.9
2014-Dec-29 Mon 12.76 ### 12.76 ### 698,740 ### 73.4 73.4 0.0
2014-Dec-24 Wed 12.76 12.76 ### 12.75 ### ### ###
2014-Dec-23 Tue 12.76 ### 12.75 12.75 715,542 4,561,580 39.1 39.1 ###
2014-Dec-22 Mon ### ### ### 12.76 1,113,445 0 ### ### ###
2014-Dec-19 Fri 12.41 ### 12.41 ### 1,810,978 ### 79.1 79.1 0.0
2014-Dec-18 Thu 12.21 12.43 12.21 ### 1,836,721 ### ### ### 0.0
2014-Dec-17 Wed 12.2 12.29 ### ### 24.1 24.1 0.0
2014-Dec-16 Tue 12.29 12.29 12.2 12.22 ### ### 0.9
2014-Dec-15 Mon 12.4 12.4 12.2 ### 967,952 ### 27.5 27.5 0.0
2014-Dec-12 Fri 12.48 ### 12.45 12.49 1,003,183 ### 71.1 71.1 0.9
2014-Dec-11 Thu 12.58 ### 12.48 12.55 867,088 5,410,629 29.7 29.7 ###
2014-Dec-10 Wed 12.7 12.7 12.5 ### 1,470,549 ### ### ### 0.0
2014-Dec-09 Tue ### ### 12.57 ### ### ### 0.0
2014-Dec-08 Mon ### ### ### ### 1,164,247 0 ### ### 0.0
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu 12.87 ### 12.85 ### 77.1 77.1 0.0
2014-Dec-03 Wed 12.7 12.87 ### 12.83 970,876 6,247,587 74.9 74.9 ###
2014-Dec-02 Tue 12.72 12.84 12.56 12.77 71.8 71.8 0.9
2014-Dec-01 Mon ### 12.76 12.47 12.53 ### ### ###
2014-Nov-28 Fri ### ### 12.72 12.77 28.6 28.6 0.9
2014-Nov-27 Thu 12.79 ### 12.79 ### 1,122,822 7,180,446 80.2 80.2 0.0
2014-Nov-26 Wed 12.55 12.77 12.55 12.75 973,673 ### 82.2 82.2 ###
2014-Nov-25 Tue ### ### 12.47 12.59 2,052,842 ### 35.0 35.0 ###
2014-Nov-24 Mon 12.58 12.73 12.54 ### 659,152 8,328,385 ### ### 0.0
2014-Nov-21 Fri ### ### ### 12.51 ### ### ###
2014-Nov-20 Thu ### 12.72 12.58 ### 924,446 11,694,241 35.3 35.3 0.0
2014-Nov-19 Wed 12.71 12.72 ### ### 861,854 ### 34.9 34.9 0.0
2014-Nov-18 Tue 12.75 12.77 ### 12.72 ### ### 0.9
2014-Nov-17 Mon 12.83 12.83 ### 12.72 914,178 5,864,451 31.3 31.3 0.9
2014-Nov-14 Fri ### 12.84 ### 12.76 83.0 83.0 ###
2014-Nov-13 Thu ### 12.71 12.58 ### ### ### 0.0
2014-Nov-12 Wed 12.7 12.77 ### ### 36.1 36.1 0.0
2014-Nov-11 Tue 12.7 12.77 ### 12.74 77.9 77.9 ###
2014-Nov-10 Mon 12.82 12.82 ### 12.71 1,003,470 6,432,242 ### ### 0.9
2014-Nov-07 Fri 12.72 12.84 12.72 12.82 76.5 76.5 0.9
2014-Nov-06 Thu ### 12.75 ### 12.71 80.4 80.4 0.9
2014-Nov-05 Wed ### ### 12.555 ### 720,370 4,522,122 75.7 75.7 0.0
2014-Nov-04 Tue 12.5 ### 12.49 ### 84.8 84.8 0.0
2014-Nov-03 Mon 12.43 ### 12.43 12.52 893,275 ### 84.4 84.4 0.9
2014-Oct-31 Fri 12.4 12.45 ### 12.42 67.3 67.3 0.9
2014-Oct-30 Thu 12.25 ### 12.21 ### 83.4 83.4 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue 12.2 12.28 ### 12.24 ### ### 0.9
2014-Oct-27 Mon ### 12.2 ### ### 712,158 ### 76.4 76.4 0.0
2014-Oct-24 Fri ### ### 11.87 ### 79.7 79.7 0.0
2014-Oct-23 Thu ### ### 11.76 11.83 25.7 25.7 0.8
2014-Oct-22 Wed 11.88 ### 11.86 ### 74.2 74.2 0.0
2014-Oct-21 Tue 11.83 11.84 ### 11.73 ### ### 0.8
2014-Oct-20 Mon ### 11.8 11.59 11.73 831,953 ### 78.1 78.1 0.8
2014-Oct-17 Fri 11.55 ### 11.52 11.55 ### ### 0.8
2014-Oct-16 Thu 11.4 11.55 11.2 11.54 1,386,284 15,768,980 ### ### 0.8
2014-Oct-15 Wed 11.4 11.55 ### 11.46 754,983 4,360,026 77.0 77.0 0.8
2014-Oct-14 Tue 11.23 11.44 11.2 11.41 978,270 ### 75.2 75.2 ###
2014-Oct-13 Mon 11.47 11.47 ### ### ### ### 0.0
2014-Oct-10 Fri ### ### 11.56 11.56 35.1 35.1 0.8
2014-Oct-09 Thu 11.82 ### 11.79 11.86 69.1 69.1 0.8
2014-Oct-08 Wed ### 11.77 11.54 11.72 1,405,244 ### ### ### 0.8
2014-Oct-07 Tue ### ### ### 11.81 13.8 13.8 ###
2014-Oct-06 Mon 12.22 12.22 ### ### 593,754 ### ### ### 0.0
2014-Oct-03 Fri ### 12.2 ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 948,453 0 ### ### 0.0
2014-Oct-01 Wed 11.82 ### 11.72 ### ### ### 0.0
2014-Sep-30 Tue 11.85 ### 11.76 ### 75.0 75.0 0.0
2014-Sep-29 Mon ### ### 11.8 ### 1,069,474 ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### 12.24 ### 12.24 ### ### 0.9
2014-Sep-24 Wed ### ### ### ### 858,144 0 79.6 79.6 0.0
2014-Sep-23 Tue ### 12.23 11.89 12.21 1,039,341 12,534,452 ### ### 0.9
2014-Sep-22 Mon 12.2 12.24 ### ### 1,018,144 6,231,041 ### ### 0.0
2014-Sep-19 Fri 12.2 12.23 ### 12.21 2,348,842 ### ### ### 0.9
2014-Sep-18 Thu ### 12.22 ### ### 1,436,954 8,779,788 ### ### 0.0
2014-Sep-17 Wed ### ### ### ### 16.4 16.4 0.0
2014-Sep-16 Tue 12.43 12.47 ### 12.27 1,012,158 ### ### ### ###
2014-Sep-15 Mon 12.48 12.51 ### 12.43 885,448 5,538,477 35.5 35.5 0.9
2014-Sep-12 Fri ### 12.71 12.47 ### ### ### 0.0
2014-Sep-11 Thu 12.81 12.84 12.7 12.72 ### ### 0.9
2014-Sep-10 Wed 12.75 12.8 ### 12.75 732,889 4,690,489 75.0 75.0 ###
2014-Sep-09 Tue 12.77 12.82 12.75 12.82 ### ### 0.9
2014-Sep-08 Mon 12.76 12.82 12.71 12.79 999,474 12,758,285 77.8 77.8 ###
2014-Sep-05 Fri 12.78 12.78 12.625 ### 677,771 8,609,386 ### ### 0.0
2014-Sep-04 Thu 12.77 12.85 ### ### ### ### 0.0
2014-Sep-03 Wed 12.74 ### 12.7 12.81 1,226,274 ### 77.0 77.0 ###
2014-Sep-02 Tue 12.44 ### 12.44 ### 80.8 80.8 0.0
2014-Sep-01 Mon 12.45 12.56 ### 12.42 611,259 ### 33.4 33.4 0.9
2014-Aug-29 Fri 12.41 12.48 ### 12.45 72.3 72.3 ###
2014-Aug-28 Thu 12.57 12.57 ### 12.42 986,627 6,200,950 ### ### 0.9
2014-Aug-27 Wed 12.5 ### 12.5 12.57 649,622 ### 73.6 73.6 0.9
2014-Aug-26 Tue 12.56 ### 12.49 12.53 970,528 6,060,947 ### ### ###
2014-Aug-25 Mon 12.57 ### 12.49 12.52 ### ### 0.9
2014-Aug-22 Fri ### 12.76 ### ### ### ### 0.0
2014-Aug-21 Thu 12.83 12.88 ### ### 1,061,179 ### 22.2 22.2 0.0
2014-Aug-20 Wed ### 12.74 12.58 12.73 ### ### ###
2014-Aug-19 Tue 12.41 12.72 ### ### ### ### 0.0
2014-Aug-18 Mon ### ### 12.72 12.74 1,699,041 ### 17.2 17.2 ###
2014-Aug-15 Fri ### ### 12.82 ### ### ### 0.0
2014-Aug-14 Thu 12.82 ### 12.77 12.86 1,388,075 8,862,858 ### ### 0.9
2014-Aug-13 Wed 12.7 12.8 ### 12.7 71.9 71.9 0.9
2014-Aug-12 Tue ### ### 12.51 ### 2,164,546 ### ### ### 0.0
2014-Aug-11 Mon 12.22 12.51 12.22 12.46 1,396,778 17,271,159 86.8 86.8 0.9
2014-Aug-08 Fri ### ### ### ### 31.5 31.5 0.0
2014-Aug-07 Thu 12.4 12.44 ### 12.4 887,443 ### ### ### 0.9
2014-Aug-06 Wed 12.48 12.48 ### 12.43 28.8 28.8 0.9
2014-Aug-05 Tue ### ### 12.46 12.48 ### ### ###
2014-Aug-04 Mon 12.57 ### 12.55 ### 71.2 71.2 0.0
2014-Aug-01 Fri ### 12.7 12.56 ### ### ### 0.0
2014-Jul-31 Thu ### 12.78 ### 12.75 958,648 ### 78.2 78.2 ###
2014-Jul-30 Wed ### 12.7 12.56 ### 70.2 70.2 0.0
2014-Jul-29 Tue 12.58 ### 12.54 ### ### ### 0.0
2014-Jul-28 Mon 12.51 12.575 12.48 12.54 ### ### 0.9
2014-Jul-25 Fri 12.57 ### 12.53 12.57 70.6 70.6 0.9
2014-Jul-24 Thu 12.55 ### 12.43 12.49 1,227,943 ### 28.9 28.9 0.9
2014-Jul-23 Wed ### 12.5 ### 12.44 74.4 74.4 0.9
2014-Jul-22 Tue 12.4 12.41 ### ### 1,064,848 6,607,381 24.2 24.2 0.0
2014-Jul-21 Mon ### 12.41 ### 12.4 ### ### 0.9
2014-Jul-18 Fri ### ### 12.23 12.27 ### ### ###
2014-Jul-17 Thu 12.43 12.47 ### ### 1,911,477 11,918,059 ### ### 0.0
2014-Jul-16 Wed ### ### 12.26 ### 804,525 ### 26.4 26.4 0.0
2014-Jul-15 Tue ### 12.4 ### ### 78.0 78.0 0.0
2014-Jul-14 Mon ### ### 12.27 ### 75.6 75.6 0.0
2014-Jul-11 Fri 12.26 ### 12.2 ### 547,270 3,338,347 ### ### 0.0
2014-Jul-10 Thu 12.24 ### 12.225 ### 913,859 ### 76.3 76.3 0.0
2014-Jul-09 Wed ### ### ### 12.22 ### ### 0.9
2014-Jul-08 Tue 12.45 12.47 ### 12.4 1,133,784 7,069,143 ### ### 0.9
2014-Jul-07 Mon 12.54 12.54 12.45 12.48 30.8 30.8 ###
2014-Jul-04 Fri 12.46 12.54 12.45 12.47 67.9 67.9 ###
2014-Jul-03 Thu 12.4 12.47 ### ### ### ### 0.0
2014-Jul-02 Wed 12.42 12.45 ### ### ### ### 0.0
2014-Jul-01 Tue 12.22 12.375 12.21 ### 73.6 73.6 0.0
2014-Jun-30 Mon 12.42 12.42 12.2 12.2 1,286,826 15,840,828 22.2 22.2 ###
2014-Jun-27 Fri ### 12.44 12.27 ### ### ### 0.0
2014-Jun-26 Thu 12.29 ### 12.21 ### 63.9 63.9 0.0
2014-Jun-25 Wed 12.27 12.29 ### 12.23 26.8 26.8 ###
2014-Jun-24 Tue ### ### ### 12.29 732,059 0 ### ### 0.9
2014-Jun-23 Mon 12.24 ### 12.24 ### 1,205,153 ### 78.6 78.6 0.0
2014-Jun-20 Fri ### ### ### 12.22 78.6 78.6 0.9
2014-Jun-19 Thu ### 12.2 ### ### 1,423,158 ### 72.0 72.0 0.0
2014-Jun-18 Wed ### ### ### ### 75.7 75.7 0.0
2014-Jun-17 Tue ### ### ### ### 715,453 0 76.8 76.8 0.0
2014-Jun-16 Mon ### ### ### ### 70.7 70.7 0.0
2014-Jun-13 Fri ### ### ### ### 915,822 0 75.1 75.1 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 81.3 81.3 0.0
2014-Jun-10 Tue ### ### ### ### 1,446,750 0 ### ### 0.0
2014-Jun-06 Fri 11.75 ### 11.75 ### ### ### 0.0
2014-Jun-05 Thu 11.77 11.78 ### 11.7 1,057,626 ### ### ### 0.8
2014-Jun-04 Wed 11.81 11.82 11.7 11.72 ### ### 0.8
2014-Jun-03 Tue 11.86 11.86 ### 11.79 34.0 34.0 0.8
2014-Jun-02 Mon 11.8 11.87 11.75 11.83 1,461,254 ### ### ### 0.8
2014-May-30 Fri 11.8 11.8 ### 11.73 27.6 27.6 0.8
2014-May-29 Thu ### 11.8 ### 11.71 ### ### ###
2014-May-28 Wed 11.72 11.775 ### 11.7 27.5 27.5 0.8
2014-May-27 Tue 11.75 11.8 ### 11.7 ### ### 0.8
2014-May-26 Mon 11.7 11.76 ### 11.7 70.4 70.4 0.8
2014-May-23 Fri 11.5 11.7 11.47 11.7 1,489,355 17,254,177 85.6 85.6 0.8
2014-May-22 Thu 11.42 11.5 11.4 11.5 1,217,581 ### 74.9 74.9 ###
2014-May-21 Wed 11.27 11.4 11.27 ### 1,106,152 ### ### ### 0.0
2014-May-20 Tue ### ### 11.25 ### 740,223 4,163,754 ### ### 0.0
2014-May-19 Mon 11.4 11.42 11.28 11.28 30.8 30.8 0.8
2014-May-16 Fri ### 11.43 ### ### 921,274 5,265,080 75.1 75.1 0.0
2014-May-15 Thu 11.45 11.45 ### ### ### ### 0.0
2014-May-14 Wed 11.49 11.5 ### 11.46 1,199,152 6,895,124 28.1 28.1 0.8
2014-May-13 Tue 11.4 11.48 11.4 11.45 1,237,386 ### 75.3 75.3 0.8
2014-May-12 Mon 11.4 11.44 ### ### ### ### 0.0
2014-May-09 Fri 11.5 11.5 ### 11.41 811,357 ### ### ### ###
2014-May-08 Thu ### 11.49 ### 11.44 1,404,127 ### ### ### 0.8
2014-May-07 Wed ### 11.24 11.085 11.24 1,675,126 ### 80.8 80.8 0.8
2014-May-06 Tue ### 11.27 ### 11.2 ### ### 0.8
2014-May-05 Mon ### ### ### ### 0 0.0
2014-May-02 Fri ### 11.43 11.345 ### 75.1 75.1 0.0
2014-May-01 Thu 11.56 11.57 ### ### 991,643 5,736,654 27.5 27.5 0.0
2014-Apr-30 Wed 11.48 11.58 11.41 11.51 1,346,325 ### 74.2 74.2 0.8
2014-Apr-29 Tue 11.59 11.59 11.385 11.49 1,130,343 ### ### ### ###
2014-Apr-28 Mon 11.52 11.57 11.48 11.57 ### ### ###
2014-Apr-24 Thu 11.5 11.55 11.42 11.55 1,396,074 ### ### ### 0.8
2014-Apr-23 Wed ### 11.5 ### 11.5 85.0 85.0 ###
2014-Apr-22 Tue 11.21 ### 11.21 ### 83.2 83.2 0.0
2014-Apr-17 Thu ### 11.27 ### 11.25 80.5 80.5 ###
2014-Apr-16 Wed ### ### ### ### 523,350 0 ### ### 0.0
2014-Apr-15 Tue ### ### 10.86 ### 28.1 28.1 0.0
2014-Apr-14 Mon ### ### ### ### 856,949 0 25.5 25.5 0.0
2014-Apr-11 Fri ### ### ### ### 882,322 0 74.6 74.6 0.0
2014-Apr-10 Thu ### ### 11.21 11.25 853,624 ### ### ### ###
2014-Apr-09 Wed 11.2 11.29 ### 11.26 803,740 ### 72.6 72.6 0.8
2014-Apr-08 Tue ### 11.2 ### ### 80.7 80.7 0.0
2014-Apr-07 Mon ### ### ### ### ### ### 0.0
2014-Apr-04 Fri 11.2 11.24 ### 11.21 591,389 ### 70.8 70.8 ###
2014-Apr-03 Thu 11.24 11.27 ### 11.24 810,746 4,568,553 ### ### 0.8
2014-Apr-02 Wed 11.27 ### 11.22 11.22 729,628 ### ### ### ###
2014-Apr-01 Tue ### ### 11.255 11.27 29.6 29.6 ###
2014-Mar-31 Mon ### 11.41 ### ### 1,551,485 8,851,221 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### ### ### 0.0
2014-Mar-27 Thu ### 11.185 ### ### 785,584 4,393,378 ### ### 0.0
2014-Mar-26 Wed ### 11.28 ### 11.25 85.8 85.8 ###
2014-Mar-25 Tue ### ### ### ### 1,225,527 0 31.1 31.1 0.0
2014-Mar-24 Mon ### ### ### ### 78.0 78.0 0.0
2014-Mar-21 Fri ### ### ### ### 1,020,179 0 78.7 78.7 0.0
2014-Mar-20 Thu ### ### ### ### 24.4 24.4 0.0
2014-Mar-19 Wed ### ### ### ### ### ### 0.0
2014-Mar-18 Tue ### 11.24 ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### 860,123 0 ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 726,887 0 40.6 40.6 0.0
2014-Mar-13 Thu ### 11.22 ### ### 27.0 27.0 0.0
2014-Mar-12 Wed 11.25 11.25 ### ### 796,525 4,480,453 30.2 30.2 0.0
2014-Mar-11 Tue 11.27 ### 11.23 11.27 75.5 75.5 ###
2014-Mar-10 Mon ### ### ### 11.23 625,278 0 31.5 31.5 0.8
2014-Mar-07 Fri 11.2 ### ### ### ### ### 0.0
2014-Mar-06 Thu ### 11.2 ### 11.2 67.9 67.9 0.8
2014-Mar-05 Wed ### 11.24 ### ### 1,175,782 ### 74.3 74.3 0.0
2014-Mar-04 Tue ### ### ### ### 973,840 0 ### ### 0.0
2014-Mar-03 Mon ### ### ### ### 1,009,744 0 ### ### 0.0
2014-Feb-28 Fri ### 11.155 ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 772,854 0 76.0 76.0 0.0
2014-Feb-26 Wed ### 11.24 10.83 11.21 1,737,280 19,170,884 88.0 88.0 ###
2014-Feb-25 Tue 11.24 11.25 ### ### ### ### 0.0
2014-Feb-24 Mon 11.28 ### ### 11.2 1,871,450 0 ### ### 0.8
2014-Feb-21 Fri ### ### 11.25 11.29 2,153,324 12,112,447 ### ### ###
2014-Feb-20 Thu 11.74 11.8 11.71 11.74 1,622,083 19,067,585 70.6 70.6 0.8
2014-Feb-19 Wed 11.77 11.88 ### 11.76 ### ### 0.8
2014-Feb-18 Tue 11.87 11.89 ### 11.79 1,291,140 7,675,827 30.2 30.2 0.8
2014-Feb-17 Mon 11.75 ### 11.75 11.78 1,052,170 ### 73.9 73.9 ###
2014-Feb-14 Fri 11.7 11.76 ### 11.72 749,076 ### 69.6 69.6 0.8
2014-Feb-13 Thu ### ### ### ### 635,785 0 71.5 71.5 0.0
2014-Feb-12 Wed ### 11.75 11.57 ### ### ### 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 2026-03-17 03:50:13 thru 2026-03-17 03:50:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000