Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Apr-17 01:13:23 AM AEST

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

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

(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 .. Tuesday 16th April 2024
Latest price with VOLUME for BEN .. Monday 15th April 2024

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 Next >>


End of day Prices (full format),

600 Days for (BEN) BENDIGO AND ADELAIDE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
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
2014-Feb-11 Tue ### ### ### 11.54 79.3 79.3 0.8
2014-Feb-10 Mon ### 11.4 ### ### 73.7 73.7 0.0
2014-Feb-07 Fri ### ### 11.26 ### ### ### 0.0
2014-Feb-06 Thu ### 11.25 ### 11.23 885,456 ### ### ### 0.8
2014-Feb-05 Wed ### 11.25 ### ### ### ### 0.0
2014-Feb-04 Tue ### ### ### 11.23 ### ### 0.8
2014-Feb-03 Mon 11.52 11.54 ### 11.48 30.4 30.4 0.8
2014-Jan-31 Fri ### ### 11.47 ### ### ### 0.0
2014-Jan-30 Thu 11.5 11.59 ### 11.58 1,236,043 ### ### ### 0.8
2014-Jan-29 Wed 11.45 11.54 11.45 11.54 ### ### 0.8
2014-Jan-28 Tue 11.49 11.5 ### 11.43 1,622,945 ### ### ### ###
2014-Jan-24 Fri ### ### 11.52 ### 72.1 72.1 0.0
2014-Jan-23 Thu ### 11.79 11.58 ### 1,233,187 ### ### ### 0.0
2014-Jan-22 Wed 11.76 11.87 ### 11.73 33.0 33.0 0.8
2014-Jan-21 Tue ### 11.79 11.58 11.72 1,960,387 22,907,122 ### ### 0.8
2014-Jan-20 Mon ### ### 11.57 ### 31.6 31.6 0.0
2014-Jan-17 Fri 11.8 11.8 ### ### 1,536,027 9,062,559 14.8 14.8 0.0
2014-Jan-16 Thu 11.85 11.86 11.74 11.79 20.1 20.1 0.8
2014-Jan-15 Wed 11.79 11.81 11.7 11.75 994,945 11,695,578 ### ### ###
2014-Jan-14 Tue 11.85 11.88 ### ### 1,491,387 ### ### ### 0.0
2014-Jan-13 Mon ### ### 11.86 11.89 30.2 30.2 ###
2014-Jan-10 Fri ### ### 11.87 ### 443,878 ### ### ### 0.0
2014-Jan-09 Thu 11.8 ### 11.78 ### 633,587 3,731,827 78.3 78.3 0.0
2014-Jan-08 Wed ### ### 11.8 11.81 ### ### ###
2014-Jan-07 Tue 11.87 11.89 11.81 11.82 29.3 29.3 0.8
2014-Jan-06 Mon 11.81 ### 11.8 11.81 ### ### ###
2014-Jan-03 Fri 11.88 11.89 11.75 11.79 745,544 ### 26.6 26.6 0.8
2014-Jan-02 Thu 11.8 ### 11.8 11.89 918,642 5,419,987 73.8 73.8 ###
2013-Dec-31 Tue 11.77 ### 11.75 11.75 938,424 5,513,241 ### ### ###
2013-Dec-30 Mon 11.78 11.85 ### 11.77 ### ### ###
2013-Dec-27 Fri 11.8 ### ### ### ### ### 0.0
2013-Dec-24 Tue 11.57 ### 11.56 11.73 ### ### 0.8
2013-Dec-23 Mon 11.46 ### 11.43 11.54 1,118,074 ### 73.3 73.3 0.8
2013-Dec-20 Fri ### 11.48 ### 11.42 ### ### 0.8
2013-Dec-19 Thu ### 11.29 ### 11.29 ### ### ###
2013-Dec-18 Wed ### ### ### ### 1,307,550 0 ### ### 0.0
2013-Dec-17 Tue ### 11.045 ### ### 1,197,850 6,615,126 77.4 77.4 0.0
2013-Dec-16 Mon 10.8 ### 10.8 ### ### ### 0.0
2013-Dec-13 Fri ### 10.82 ### 10.8 1,045,378 ### 71.9 71.9 ###
2013-Dec-12 Thu 10.82 10.86 10.625 10.73 28.9 28.9 ###
2013-Dec-11 Wed 10.75 ### 10.75 10.78 ### ### 0.8
2013-Dec-10 Tue 10.79 ### 10.78 10.82 1,424,855 ### ### ### 0.8
2013-Dec-09 Mon ### ### 10.77 10.79 26.6 26.6 ###
2013-Dec-06 Fri ### ### 10.73 ### 1,295,486 6,950,282 70.6 70.6 0.0
2013-Dec-05 Thu ### ### ### ### 1,513,057 0 ### ### 0.0
2013-Dec-04 Wed ### ### 10.945 ### 1,024,880 5,608,655 74.1 74.1 0.0
2013-Dec-03 Tue ### 11.22 ### ### 709,852 ### ### ### 0.0
2013-Dec-02 Mon 11.26 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### 11.26 997,086 0 ### ### 0.8
2013-Nov-28 Thu 11.25 11.42 11.25 11.29 860,124 ### 78.2 78.2 ###
2013-Nov-27 Wed ### 11.43 11.23 11.23 ### ### 0.8
2013-Nov-26 Tue 11.24 11.43 11.22 ### ### ### 0.0
2013-Nov-25 Mon ### 11.25 11.075 11.25 86.0 86.0 ###
2013-Nov-22 Fri ### 11.2 ### ### 1,124,350 ### 24.3 24.3 0.0
2013-Nov-21 Thu ### ### ### ### 1,020,248 0 ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 1,026,280 0 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 81.4 81.4 0.0
2013-Nov-18 Mon ### ### ### ### 721,429 0 ### ### 0.0
2013-Nov-15 Fri ### ### 10.89 ### 1,264,985 6,887,843 77.2 77.2 0.0
2013-Nov-14 Thu 10.84 ### 10.82 ### 1,696,483 9,177,973 ### ### 0.0
2013-Nov-13 Wed 10.85 10.89 10.71 10.76 34.8 34.8 0.8
2013-Nov-12 Tue ### ### 10.775 10.88 1,025,145 ### ### ### 0.8
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### ### ### ### 627,285 0 ### ### 0.0
2013-Nov-07 Thu ### ### 10.85 ### 1,128,257 ### ### ### 0.0
2013-Nov-06 Wed 10.87 ### 10.84 10.89 975,622 5,287,871 ### ### 0.8
2013-Nov-05 Tue 10.84 10.88 10.82 10.86 402,025 4,361,971 70.4 70.4 0.8
2013-Nov-04 Mon 10.8 10.88 10.79 10.79 42.5 42.5 ###
2013-Nov-01 Fri 10.87 ### 10.78 10.79 1,183,577 6,379,480 30.9 30.9 ###
2013-Oct-31 Thu 10.81 ### ### ### 1,771,151 0 ### ### 0.0
2013-Oct-30 Wed ### ### 10.78 10.89 2,254,474 ### 23.0 23.0 0.8
2013-Oct-29 Tue 11.2 11.25 ### ### 1,634,644 9,194,872 23.1 23.1 0.0
2013-Oct-28 Mon ### 11.25 ### ### 80.7 80.7 0.0
2013-Oct-25 Fri ### 11.28 ### ### 78.2 78.2 0.0
2013-Oct-24 Thu 10.75 ### 10.75 ### ### ### 0.0
2013-Oct-23 Wed 10.74 10.83 10.72 10.72 1,594,980 ### 34.3 34.3 0.8
2013-Oct-22 Tue ### 10.74 ### ### 872,671 4,686,243 ### ### 0.0
2013-Oct-21 Mon 10.51 ### 10.5 10.59 759,653 3,988,178 ### ### ###
2013-Oct-18 Fri 10.5 10.51 10.44 10.47 1,170,442 12,260,379 26.9 26.9 0.7
2013-Oct-17 Thu 10.4 10.49 ### 10.46 73.4 73.4 0.7
2013-Oct-16 Wed ### 10.45 ### ### 75.4 75.4 0.0
2013-Oct-15 Tue ### 10.47 ### ### 1,151,579 ### ### ### 0.0
2013-Oct-14 Mon ### ### 10.26 ### 868,657 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### 10.25 ### 10.25 2,124,281 10,886,940 ### ### 0.7
2013-Oct-09 Wed ### ### ### ### ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 1,147,541 0 ### ### 0.0
2013-Oct-07 Mon 10.2 10.24 ### ### 23.6 23.6 0.0
2013-Oct-04 Fri ### 10.21 ### ### 1,578,246 8,056,945 82.3 82.3 0.0
2013-Oct-03 Thu ### ### ### ### 69.1 69.1 0.0
2013-Oct-02 Wed ### 10.045 ### ### 1,174,477 ### 82.7 82.7 0.0
2013-Oct-01 Tue ### ### 9.81 9.83 2,018,126 ### ### ### 0.7
2013-Sep-30 Mon ### ### ### ### 1,270,426 0 ### ### 0.0
2013-Sep-27 Fri ### 10.25 ### 10.2 623,054 3,193,151 69.3 69.3 0.7
2013-Sep-26 Thu ### 10.21 ### ### 1,046,324 5,341,484 27.2 27.2 0.0
2013-Sep-25 Wed 10.25 ### ### ### ### ### 0.0
2013-Sep-24 Tue 10.24 ### ### ### 1,194,647 0 ### ### 0.0
2013-Sep-23 Mon 10.25 ### 10.25 10.28 889,056 ### ### ### 0.7
2013-Sep-20 Fri 10.25 ### 10.25 ### 1,319,777 6,763,857 ### ### 0.0
2013-Sep-19 Thu ### ### 10.24 10.25 2,234,741 11,441,873 28.2 28.2 0.7
2013-Sep-18 Wed 10.23 10.275 ### 10.22 979,028 5,029,756 ### ### 0.7
2013-Sep-17 Tue ### 10.26 ### 10.2 1,437,073 7,372,184 77.3 77.3 0.7
2013-Sep-16 Mon 10.22 10.22 ### ### 514,480 ### 28.4 28.4 0.0
2013-Sep-13 Fri 10.22 10.22 ### ### 28.8 28.8 0.0
2013-Sep-12 Thu 10.25 10.29 10.23 10.24 ### ### ###
2013-Sep-11 Wed 10.26 ### ### 10.2 26.1 26.1 0.7
2013-Sep-10 Tue ### 10.26 ### 10.2 ### ### 0.7
2013-Sep-09 Mon ### ### 9.985 ### 1,122,770 5,605,429 74.7 74.7 0.0
2013-Sep-06 Fri ### ### ### ### ### ### 0.0
2013-Sep-05 Thu ### ### ### ### 25.0 25.0 0.0
2013-Sep-04 Wed ### ### ### ### 76.4 76.4 0.0
2013-Sep-03 Tue ### ### ### ### ### ### 0.0
2013-Sep-02 Mon ### 10.24 ### ### 754,122 ### ### ### 0.0
2013-Aug-30 Fri ### ### ### ### 1,335,844 0 ### ### 0.0
2013-Aug-29 Thu ### ### ### ### ### ### 0.0
2013-Aug-28 Wed 10.2 10.2 ### ### ### ### 0.0
2013-Aug-27 Tue ### 10.4 ### ### ### ### 0.0
2013-Aug-26 Mon ### 10.43 ### 10.4 1,688,327 8,804,625 79.0 79.0 0.7
2013-Aug-23 Fri ### 10.49 ### ### ### ### 0.0
2013-Aug-22 Thu 10.7 10.74 ### 10.7 ### ### 0.8
2013-Aug-21 Wed ### 10.74 ### 10.72 ### ### 0.8
2013-Aug-20 Tue ### 10.73 10.55 ### 1,877,082 19,972,152 76.2 76.2 0.0
2013-Aug-19 Mon 10.75 10.82 10.57 ### 19.6 19.6 0.0
2013-Aug-16 Fri 10.75 10.76 10.59 ### 1,533,576 16,370,923 ### ### 0.0
2013-Aug-15 Thu 10.75 10.84 10.72 10.84 74.9 74.9 0.8
2013-Aug-14 Wed 10.8 10.87 10.76 10.8 1,203,922 ### ### ### ###
2013-Aug-13 Tue 10.73 10.82 10.7 10.76 1,338,587 ### 62.0 62.0 0.8
2013-Aug-12 Mon 10.76 10.79 ### 10.79 730,520 3,941,155 61.2 61.2 ###
2013-Aug-09 Fri 10.77 ### ### 10.76 628,654 0 ### ### 0.8
2013-Aug-08 Thu 10.73 10.87 ### 10.84 75.6 75.6 0.8
2013-Aug-07 Wed 10.75 10.82 10.58 ### ### ### 0.0
2013-Aug-06 Tue 10.7 10.82 10.685 10.82 1,096,627 11,791,481 ### ### 0.8
2013-Aug-05 Mon 10.77 10.81 10.685 10.76 ### ### 0.8
2013-Aug-02 Fri 10.7 10.84 ### 10.79 ### ### ###
2013-Aug-01 Thu 10.75 10.83 10.49 ### ### ### 0.0
2013-Jul-31 Wed 10.7 10.79 ### ### 30.7 30.7 0.0
2013-Jul-30 Tue 10.7 10.7 ### ### 1,712,680 ### ### ### 0.0
2013-Jul-29 Mon ### ### 10.57 ### 78.5 78.5 0.0
2013-Jul-26 Fri 10.54 ### 10.5 ### 4,023,043 21,120,975 ### ### 0.0
2013-Jul-25 Thu 10.56 ### 10.5 ### 1,527,581 ### ### ### 0.0
2013-Jul-24 Wed 10.54 10.56 10.46 10.56 69.5 69.5 0.8
2013-Jul-23 Tue 10.5 10.54 10.45 10.51 71.2 71.2 ###
2013-Jul-22 Mon 10.4 10.56 10.4 10.46 ### ### 0.7
2013-Jul-19 Fri ### 10.45 10.275 ### 29.0 29.0 0.0
2013-Jul-18 Thu ### ### 10.28 10.28 2,016,445 10,364,527 27.6 27.6 0.7
2013-Jul-17 Wed 10.49 10.49 ### ### ### ### 0.0
2013-Jul-16 Tue 10.5 10.5 ### 10.44 994,928 5,223,372 29.9 29.9 0.7
2013-Jul-15 Mon 10.52 10.57 ### 10.47 ### ### 0.7
2013-Jul-12 Fri 10.5 10.57 10.43 10.45 809,150 8,496,075 28.2 28.2 ###
2013-Jul-11 Thu 10.41 10.49 ### 10.48 71.5 71.5 0.7
2013-Jul-10 Wed ### 10.5 ### ### ### ### 0.0
2013-Jul-09 Tue ### 10.4 ### ### 81.3 81.3 0.0
2013-Jul-08 Mon ### ### ### ### 1,401,180 0 ### ### 0.0
2013-Jul-05 Fri ### 10.125 ### ### ### ### 0.0
2013-Jul-04 Thu ### ### 9.87 9.88 1,583,829 ### 19.7 19.7 0.7
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue ### 10.2 ### ### ### ### 0.0
2013-Jul-01 Mon ### ### 9.87 9.88 1,295,273 6,392,172 25.0 25.0 0.7
2013-Jun-28 Fri 10.25 ### ### ### 1,359,471 0 ### ### 0.0
2013-Jun-27 Thu ### ### ### ### 1,452,584 0 ### ### 0.0
2013-Jun-26 Wed 9.87 ### 9.84 ### ### ### 0.0
2013-Jun-25 Tue 9.7 9.82 9.59 9.78 1,965,780 ### 82.7 82.7 0.7
2013-Jun-24 Mon 9.8 9.88 ### 9.75 41.4 41.4 ###
2013-Jun-21 Fri 9.74 ### ### 9.79 68.5 68.5 ###
2013-Jun-20 Thu ### ### 9.77 9.81 ### ### ###
2013-Jun-19 Wed ### ### ### ### 79.4 79.4 0.0
2013-Jun-18 Tue ### ### 9.81 ### ### ### 0.0
2013-Jun-17 Mon 9.84 ### ### ### ### ### 0.0
2013-Jun-14 Fri 9.47 ### 9.47 9.87 ### ### ###
2013-Jun-13 Thu 9.46 9.5 ### ### ### ### 0.0
2013-Jun-12 Wed 9.41 9.555 9.41 9.5 80.1 80.1 0.7
2013-Jun-11 Tue 9.51 9.53 9.41 9.45 1,046,047 ### 28.9 28.9 0.7
2013-Jun-07 Fri ### 9.53 ### 9.46 1,676,642 ### ### ### 0.7
2013-Jun-06 Thu 9.5 9.5 ### ### 1,181,143 5,610,429 ### ### 0.0
2013-Jun-05 Wed 9.88 9.89 9.59 9.59 13.0 13.0 0.7
2013-Jun-04 Tue 9.89 ### 9.75 ### 755,226 3,681,726 68.5 68.5 0.0
2013-Jun-03 Mon 9.84 ### 9.71 9.8 34.5 34.5 0.7
2013-May-31 Fri ### ### 9.88 9.88 ### ### 0.7
2013-May-30 Thu ### ### 9.85 ### 867,559 4,272,728 ### ### 0.0
2013-May-29 Wed ### 10.24 ### ### ### ### 0.0
2013-May-28 Tue ### ### ### 10.28 ### ### 0.7
2013-May-27 Mon 10.2 10.21 ### ### 31.8 31.8 0.0
2013-May-24 Fri 10.47 10.57 ### 10.27 2,438,126 ### ### ### ###
2013-May-23 Thu 10.73 10.78 ### 10.48 ### ### 0.7
2013-May-22 Wed 10.83 10.89 10.75 10.77 ### ### ###
2013-May-21 Tue ### ### 10.76 10.83 787,475 ### ### ### ###
2013-May-20 Mon ### ### 10.88 10.89 ### ### 0.8
2013-May-17 Fri ### ### 10.73 10.85 ### ### 0.8
2013-May-16 Thu ### ### 10.8 10.82 884,820 4,778,028 ### ### 0.8
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### 10.89 ### 753,089 ### 80.5 80.5 0.0
2013-May-13 Mon ### ### 10.89 ### 75.7 75.7 0.0
2013-May-10 Fri ### ### 10.85 ### 18.1 18.1 0.0
2013-May-09 Thu ### ### ### ### 680,686 0 20.9 20.9 0.0
2013-May-08 Wed ### 11.055 10.89 ### 915,576 10,046,157 67.2 67.2 0.0
2013-May-07 Tue ### ### 10.78 10.84 953,223 5,137,871 18.7 18.7 0.8
2013-May-06 Mon ### ### ### ### 19.9 19.9 0.0
2013-May-03 Fri 11.22 ### ### ### 1,048,043 0 18.0 18.0 0.0
2013-May-02 Thu ### 11.22 ### ### ### ### 0.0
2013-May-01 Wed ### ### 10.83 ### 594,152 ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 1,764,882 0 91.3 91.3 0.0
2013-Apr-29 Mon 10.56 10.81 10.56 ### 914,376 ### 74.2 74.2 0.0
2013-Apr-26 Fri 10.56 ### 10.42 10.46 1,217,220 ### ### ### 0.7
2013-Apr-24 Wed 10.42 ### ### 10.47 ### ### 0.7
2013-Apr-23 Tue ### 10.57 ### 10.42 920,824 4,866,554 ### ### 0.7
2013-Apr-22 Mon ### ### ### ### ### ### 0.0
2013-Apr-19 Fri 10.41 10.48 ### ### ### ### 0.0
2013-Apr-18 Thu 10.4 10.42 10.22 10.25 1,019,650 10,522,788 36.6 36.6 0.7
2013-Apr-17 Wed 10.26 10.4 10.22 ### 81.4 81.4 0.0
2013-Apr-16 Tue ### ### ### 10.24 865,040 0 ### ### ###
2013-Apr-15 Mon 10.28 10.28 ### ### ### ### 0.0
2013-Apr-12 Fri ### ### 10.25 10.26 ### ### 0.7
2013-Apr-11 Thu 10.29 ### ### 10.29 809,646 0 70.1 70.1 ###
2013-Apr-10 Wed 10.28 10.29 ### 10.26 28.1 28.1 0.7
2013-Apr-09 Tue ### 10.28 ### 10.27 1,264,382 6,498,923 82.1 82.1 ###
2013-Apr-08 Mon ### ### 9.86 ### 1,047,241 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 1,162,052 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 81.6 81.6 0.0
2013-Apr-03 Wed ### ### ### 10.22 34.3 34.3 0.7
2013-Apr-02 Tue 10.2 ### ### 10.27 81.1 81.1 ###
2013-Mar-28 Thu 10.24 ### ### 10.27 2,107,955 0 ### ### ###
2013-Mar-27 Wed ### ### 10.21 ### 739,278 ### ### ### 0.0
2013-Mar-26 Tue ### ### 10.21 ### 31.1 31.1 0.0
2013-Mar-25 Mon ### 10.43 ### 10.4 1,602,156 8,355,243 88.5 88.5 0.7
2013-Mar-22 Fri 10.22 ### 10.125 ### 1,214,346 6,147,626 ### ### 0.0
2013-Mar-21 Thu ### ### ### 10.22 24.9 24.9 0.7
2013-Mar-20 Wed ### 10.28 9.82 10.24 2,470,520 24,828,726 ### ### ###
2013-Mar-19 Tue 10.2 ### ### ### 1,454,788 0 33.2 33.2 0.0
2013-Mar-18 Mon ### 10.185 ### ### 1,355,489 6,902,827 ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 2,661,470 0 ### ### 0.0
2013-Mar-14 Thu ### 10.4 ### ### 2,278,528 11,848,345 18.3 18.3 0.0
2013-Mar-13 Wed 10.44 10.45 ### 10.4 1,273,650 6,654,821 35.0 35.0 0.7
2013-Mar-12 Tue ### 10.49 10.29 10.43 ### ### 0.7
2013-Mar-11 Mon ### 10.45 10.21 ### 997,726 ### 67.4 67.4 0.0
2013-Mar-08 Fri ### 10.4 10.26 10.4 68.5 68.5 0.7
2013-Mar-07 Thu 10.27 ### 10.155 ### 1,620,789 8,229,556 77.2 77.2 0.0
2013-Mar-06 Wed ### 10.25 ### 10.22 1,723,020 8,830,477 ### ### 0.7
2013-Mar-05 Tue 9.86 ### 9.76 ### 1,942,677 ### ### ### 0.0
2013-Mar-04 Mon 9.89 9.89 ### ### 977,325 4,832,872 19.6 19.6 0.0
2013-Mar-01 Fri ### ### 9.83 9.87 1,039,641 ### 35.0 35.0 ###
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed 9.85 ### 9.85 ### 76.0 76.0 0.0
2013-Feb-26 Tue 9.81 ### 9.76 9.83 1,772,978 ### ### ### 0.7
2013-Feb-25 Mon 9.82 ### 9.81 ### 77.0 77.0 0.0
2013-Feb-22 Fri 9.82 ### ### 9.76 ### ### 0.7
2013-Feb-21 Thu ### ### 9.84 9.84 ### ### 0.7
2013-Feb-20 Wed 10.49 ### 10.47 ### ### ### 0.0
2013-Feb-19 Tue 10.2 10.4 ### 10.4 ### ### 0.7
2013-Feb-18 Mon ### 10.25 ### ### 2,171,570 ### ### ### 0.0
2013-Feb-15 Fri ### ### 9.8 9.85 ### ### ###
2013-Feb-14 Thu 9.7 ### 9.7 ### ### ### 0.0
2013-Feb-13 Wed ### 9.77 ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 639,923 0 ### ### 0.0
2013-Feb-11 Mon 9.58 ### 9.55 9.59 ### ### 0.7
2013-Feb-08 Fri 9.5 9.55 9.5 9.55 ### ### 0.7
2013-Feb-07 Thu 9.52 9.54 9.45 9.5 590,384 ### ### ### 0.7
2013-Feb-06 Wed 9.43 9.55 9.43 9.5 769,721 7,304,652 74.0 74.0 0.7
2013-Feb-05 Tue ### 9.47 9.29 ### 1,330,149 ### ### ### 0.0
2013-Feb-04 Mon ### ### ### ### 661,225 0 38.3 38.3 0.0
2013-Feb-01 Fri 9.2 ### 9.2 9.29 709,075 3,261,744 74.4 74.4 ###
2013-Jan-31 Thu ### ### 9.22 9.22 20.8 20.8 0.7
2013-Jan-30 Wed ### ### ### ### 71.1 71.1 0.0
2013-Jan-29 Tue ### 9.41 ### 9.27 79.8 79.8 0.7
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 582,042 0 29.8 29.8 0.0
2013-Jan-22 Tue 9 ### ### 9 78.3 78.3 0.6
2013-Jan-21 Mon ### ### ### ### ### ### 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### ### ### ### ### ### 0.0
2013-Jan-16 Wed ### ### ### ### 652,548 0 ### ### 0.0
2013-Jan-15 Tue ### ### 8.88 ### 1,019,959 ### 74.5 74.5 0.0
2013-Jan-14 Mon 8.84 ### 8.82 ### 596,824 ### ### ### 0.0
2013-Jan-11 Fri 8.85 8.86 8.82 8.83 613,456 5,422,951 29.4 29.4 ###
2013-Jan-10 Thu 8.85 8.86 8.82 8.82 ### ### ###
2013-Jan-09 Wed 8.84 8.88 8.8 8.83 26.7 26.7 ###
2013-Jan-08 Tue 8.85 ### 8.81 8.84 ### ### ###
2013-Jan-07 Mon 8.83 8.89 8.82 8.82 ### ### ###
2013-Jan-04 Fri 8.83 8.83 8.75 8.8 511,375 4,494,986 31.3 31.3 0.6
2013-Jan-03 Thu ### 8.72 ### 8.72 72.5 72.5 0.6
2013-Jan-02 Wed 8.52 8.625 8.52 8.59 ### ### ###
2012-Dec-31 Mon 8.58 8.58 8.5 8.5 334,746 ### 17.5 17.5 0.6
2012-Dec-28 Fri 8.54 ### 8.52 8.55 68.2 68.2 ###
2012-Dec-27 Thu 8.45 8.54 8.45 8.52 298,973 2,539,775 73.9 73.9 0.6
2012-Dec-24 Mon 8.45 8.49 ### 8.49 246,650 1,047,029 ### ### ###
2012-Dec-21 Fri 8.48 8.53 8.43 8.47 38.9 38.9 ###
2012-Dec-20 Thu 8.48 8.5 8.45 8.48 70.2 70.2 0.6
2012-Dec-19 Wed ### 8.47 ### 8.47 737,384 3,122,821 80.8 80.8 ###
2012-Dec-18 Tue ### 8.45 ### ### ### ### 0.0
2012-Dec-17 Mon ### ### 8.28 8.28 22.8 22.8 ###
2012-Dec-14 Fri 8.45 8.46 ### ### ### ### 0.0
2012-Dec-13 Thu ### 8.43 ### 8.43 1,046,448 4,410,778 73.3 73.3 0.6
2012-Dec-12 Wed ### 8.46 ### 8.43 842,946 ### ### ### 0.6
2012-Dec-11 Tue ### ### 8.27 ### 427,673 1,768,427 ### ### 0.0
2012-Dec-10 Mon ### ### 8.29 ### 536,543 2,223,970 ### ### 0.0
2012-Dec-07 Fri ### 8.4 8.255 ### 1,017,387 ### 75.1 75.1 0.0
2012-Dec-06 Thu 8.24 8.26 ### 8.26 894,786 ### ### ### 0.6
2012-Dec-05 Wed ### 8.27 ### 8.24 75.5 75.5 0.6
2012-Dec-04 Tue ### ### ### ### 37.4 37.4 0.0
2012-Dec-03 Mon ### 8.2 ### ### 736,845 ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### 1,300,550 0 71.1 71.1 0.0
2012-Nov-29 Thu ### 8 ### 8 543,453 ### ### ### ###
2012-Nov-28 Wed ### ### 7.85 ### 33.3 33.3 0.0
2012-Nov-27 Tue ### ### 7.87 ### 25.7 25.7 0.0
2012-Nov-26 Mon 7.82 ### 7.82 ### 541,040 ### 80.9 80.9 0.0
2012-Nov-23 Fri 7.87 7.89 7.79 7.82 22.8 22.8 0.6
2012-Nov-22 Thu 7.72 7.88 ### 7.86 ### ### ###
2012-Nov-21 Wed ### 7.73 ### ### 76.3 76.3 0.0
2012-Nov-20 Tue ### 7.73 ### ### 27.6 27.6 0.0
2012-Nov-19 Mon ### ### ### ### 72.2 72.2 0.0
2012-Nov-16 Fri 7.76 7.775 ### ### ### ### 0.0
2012-Nov-15 Thu 7.8 7.84 7.75 7.76 664,825 ### ### ### 0.6
2012-Nov-14 Wed 7.85 ### 7.82 7.85 ### ### ###
2012-Nov-13 Tue ### ### 7.82 7.82 ### ### 0.6
2012-Nov-12 Mon ### 8 ### ### ### ### 0.0
2012-Nov-09 Fri ### 7.975 7.88 ### 413,540 ### 70.4 70.4 0.0
2012-Nov-08 Thu 7.86 ### 7.85 ### ### ### 0.0
2012-Nov-07 Wed ### ### 7.87 ### 650,624 ### 23.2 23.2 0.0
2012-Nov-06 Tue ### ### 7.87 ### 654,246 2,574,458 ### ### 0.0
2012-Nov-05 Mon ### 8 7.87 ### 78.1 78.1 0.0
2012-Nov-02 Fri ### ### ### ### 927,884 0 ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 1,352,548 0 23.9 23.9 0.0
2012-Oct-31 Wed ### ### ### ### 1,404,921 0 ### ### 0.0
2012-Oct-30 Tue 8 ### ### ### 704,374 0 82.4 82.4 0.0
2012-Oct-29 Mon ### ### ### ### 544,958 0 31.4 31.4 0.0
2012-Oct-26 Fri ### ### ### ### 792,422 0 25.6 25.6 0.0
2012-Oct-25 Thu ### ### ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### 25.9 25.9 0.0
2012-Oct-23 Tue ### ### ### ### ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 1,043,150 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 1,384,680 0 24.1 24.1 0.0
2012-Oct-18 Thu ### ### ### ### 1,910,682 0 71.7 71.7 0.0
2012-Oct-17 Wed ### ### ### ### 895,449 0 ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 715,520 0 27.3 27.3 0.0
2012-Oct-15 Mon ### ### 7.88 ### ### ### 0.0
2012-Oct-12 Fri 7.84 ### 7.84 7.88 384,586 1,507,577 ### ### 0.6
2012-Oct-11 Thu 7.76 ### 7.76 7.89 83.3 83.3 ###
2012-Oct-10 Wed ### ### 7.89 ### 1,136,084 4,481,851 ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 841,278 0 ### ### 0.0
2012-Oct-08 Mon ### ### ### ### 812,454 0 ### ### 0.0
2012-Oct-05 Fri 7.89 ### 7.84 ### 1,120,076 ### 67.2 67.2 0.0
2012-Oct-04 Thu 7.89 7.89 7.8 7.89 66.9 66.9 ###
2012-Oct-03 Wed 7.8 7.89 7.79 7.82 1,103,670 8,652,772 73.5 73.5 0.6
2012-Oct-02 Tue ### 7.8 ### 7.76 870,457 3,394,782 76.7 76.7 0.6
2012-Oct-01 Mon ### 7.72 ### ### 73.8 73.8 0.0
2012-Sep-28 Fri 7.72 7.75 ### ### 1,229,441 4,764,083 24.5 24.5 0.0
2012-Sep-27 Thu ### 7.71 ### 7.7 75.7 75.7 0.6
2012-Sep-26 Wed 7.58 7.72 7.58 ### 76.3 76.3 0.0
2012-Sep-25 Tue 7.74 7.74 ### ### 21.7 21.7 0.0
2012-Sep-24 Mon 7.77 7.78 7.71 7.75 ### ### ###
2012-Sep-21 Fri ### 7.8 ### 7.8 ### ### 0.6
2012-Sep-20 Thu ### 7.7 ### ### 73.9 73.9 0.0
2012-Sep-19 Wed 7.58 ### 7.56 ### 1,407,553 5,320,550 ### ### 0.0
2012-Sep-18 Tue 7.74 7.75 7.59 7.59 883,488 6,776,352 16.0 16.0 0.5
2012-Sep-17 Mon 7.59 7.72 7.57 7.72 ### ### ###
2012-Sep-14 Fri ### ### 7.56 7.59 972,888 ### 24.4 24.4 0.5
2012-Sep-13 Thu 7.58 ### 7.51 7.51 ### ### ###
2012-Sep-12 Wed 7.53 ### 7.49 7.58 ### ### ###
2012-Sep-11 Tue 7.51 7.54 7.46 7.49 896,575 ### 28.9 28.9 ###
2012-Sep-10 Mon 7.57 7.58 7.43 7.56 ### ### 0.5
2012-Sep-07 Fri 7.71 7.74 7.55 7.55 15.4 15.4 ###
2012-Sep-06 Thu ### ### 7.57 ### ### ### 0.0
2012-Sep-05 Wed 7.45 ### 7.45 7.59 1,607,744 5,988,846 89.9 89.9 0.5
2012-Sep-04 Tue ### ### 7.43 7.46 21.2 21.2 0.5
2012-Sep-03 Mon ### ### 7.52 ### ### ### 0.0
2012-Aug-31 Fri ### ### 7.52 7.58 27.2 27.2 ###
2012-Aug-30 Thu 7.82 7.83 ### 7.75 1,518,628 5,945,428 ### ### ###
2012-Aug-29 Wed ### ### 7.77 7.83 1,075,652 ### 25.5 25.5 ###
2012-Aug-28 Tue 7.8 ### 7.8 ### 1,409,578 5,497,354 85.6 85.6 0.0
2012-Aug-27 Mon ### ### 7.8 7.8 ### ### 0.6
2012-Aug-24 Fri ### ### 7.78 ### ### ### 0.0
2012-Aug-23 Thu ### ### 7.81 ### 2,468,074 9,637,828 17.6 17.6 0.0
2012-Aug-22 Wed 8.44 8.5 ### ### 24.6 24.6 0.0
2012-Aug-21 Tue ### ### 8.4 8.45 18.6 18.6 ###
2012-Aug-20 Mon ### ### 8.54 ### 69.0 69.0 0.0
2012-Aug-17 Fri ### 8.74 ### ### 1,366,753 ### ### ### 0.0
2012-Aug-16 Thu ### ### 8.53 ### ### ### 0.0
2012-Aug-15 Wed ### ### 8.47 8.5 943,884 3,997,348 ### ### 0.6
2012-Aug-14 Tue ### ### 8.59 ### 1,324,371 5,688,173 ### ### 0.0
2012-Aug-13 Mon ### ### 8.58 ### 553,188 2,373,176 27.8 27.8 0.0
2012-Aug-10 Fri ### 8.7 8.5 8.57 1,114,545 9,585,087 ### ### 0.6
2012-Aug-09 Thu 8.5 8.73 8.5 ### 1,309,440 11,280,825 ### ### 0.0
2012-Aug-08 Wed 8.5 8.52 8.47 8.48 1,096,459 ### 23.8 23.8 0.6
2012-Aug-07 Tue 8.45 8.48 8.41 8.45 ### ### ###
2012-Aug-06 Mon 8.45 8.51 8.4 8.44 ### ### 0.6
2012-Aug-03 Fri ### 8.4 8.24 ### 82.2 82.2 0.0
2012-Aug-02 Thu 8.2 ### 8.2 ### ### ### 0.0
2012-Aug-01 Wed 8.23 8.27 ### ### ### ### 0.0
2012-Jul-30 Mon 8.2 ### 8.2 ### 84.2 84.2 0.0
2012-Jul-27 Fri ### ### ### ### 67.4 67.4 0.0
2012-Jul-26 Thu 8 ### ### ### ### ### 0.0
2012-Jul-25 Wed ### ### ### ### 763,452 0 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### 866,576 0 79.2 79.2 0.0
2012-Jul-23 Mon ### ### ### ### 19.9 19.9 0.0
2012-Jul-20 Fri ### 8.2 ### 8.2 76.9 76.9 0.6
2012-Jul-19 Thu ### ### ### ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 949,970 0 37.7 37.7 0.0
2012-Jul-17 Tue 7.77 ### 7.77 ### 1,134,342 ### 88.7 88.7 0.0
2012-Jul-16 Mon 7.8 7.87 7.76 7.77 30.8 30.8 0.6
2012-Jul-13 Fri 7.76 7.81 7.74 7.74 663,588 ### ### ### 0.6
2012-Jul-12 Thu 7.78 7.78 7.7 7.76 671,941 5,200,823 36.3 36.3 0.6
2012-Jul-11 Wed ### 7.78 ### 7.78 1,132,782 4,406,521 88.3 88.3 0.6
2012-Jul-10 Tue 7.7 7.74 ### ### 29.8 29.8 0.0
2012-Jul-09 Mon 7.81 7.82 7.7 7.71 ### ### ###
2012-Jul-06 Fri 7.88 7.89 7.78 7.84 634,321 ### ### ### 0.6
2012-Jul-05 Thu 7.76 7.89 7.75 7.86 83.9 83.9 ###
2012-Jul-04 Wed ### 7.8 ### 7.8 1,288,784 5,026,257 73.8 73.8 0.6
2012-Jul-03 Tue 7.54 ### 7.52 ### 1,490,548 ### ### ### 0.0
2012-Jul-02 Mon 7.5 7.55 7.47 7.54 827,125 ### ### ### 0.5
2012-Jun-29 Fri ### 7.44 ### 7.41 1,021,941 3,801,620 62.6 62.6 ###
2012-Jun-28 Thu ### ### 7.26 ### 697,944 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 1,144,751 0 86.9 86.9 0.0
2012-Jun-26 Tue 7.2 7.2 ### ### 27.5 27.5 0.0
2012-Jun-25 Mon 7.21 7.24 ### 7.21 80.8 80.8 ###
2012-Jun-22 Fri 7.28 7.28 ### 7.2 704,329 2,563,757 25.1 25.1 0.5
2012-Jun-21 Thu ### ### 7.25 7.29 31.4 31.4 ###
2012-Jun-20 Wed ### 7.4 7.29 ### 1,750,421 12,856,842 81.2 81.2 0.0
2012-Jun-19 Tue ### ### ### ### 587,827 0 30.6 30.6 0.0
2012-Jun-18 Mon 7.29 7.45 7.29 7.44 ### ### ###
2012-Jun-15 Fri 7.29 ### ### 7.27 ### ### ###
2012-Jun-14 Thu ### ### ### 7.29 1,220,655 0 ### ### ###
2012-Jun-13 Wed ### ### ### ### 23.8 23.8 0.0
2012-Jun-12 Tue 7.25 ### ### 7.28 1,126,781 0 ### ### 0.5
2012-Jun-08 Fri ### ### ### ### ### ### 0.0
2012-Jun-07 Thu ### ### 7.26 ### ### ### 0.0
2012-Jun-06 Wed ### ### ### ### 70.2 70.2 0.0
2012-Jun-05 Tue ### 7.29 ### 7.29 1,169,455 ### ### ### ###
2012-Jun-04 Mon ### ### ### 7 ### ### 0.5
2012-Jun-01 Fri ### 7.22 ### 7.2 82.4 82.4 0.5
2012-May-31 Thu ### ### 7.25 7.29 3,602,020 13,057,322 20.5 20.5 ###
2012-May-30 Wed 7.28 7.4 7.25 7.4 ### ### 0.5
2012-May-29 Tue ### 7.21 ### 7.21 ### ### ###
2012-May-28 Mon 6.88 ### 6.87 ### 937,528 ### 81.1 81.1 0.0
2012-May-25 Fri ### ### 6.82 6.85 22.3 22.3 ###
2012-May-24 Thu ### 7 6.85 ### 927,346 6,421,871 76.8 76.8 0.0
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### 7 6.88 7 1,292,557 8,970,345 ### ### 0.5
2012-May-21 Mon 6.88 ### 6.85 ### 680,883 2,332,024 74.2 74.2 0.0
2012-May-18 Fri ### ### 6.85 6.85 ### ### ###
2012-May-17 Thu ### ### 7 ### 1,006,556 3,522,946 ### ### 0.0
2012-May-16 Wed 7.22 7.24 ### ### ### ### 0.0
2012-May-15 Tue 7.2 ### ### ### 87.4 87.4 0.0
2012-May-14 Mon 7.22 7.27 ### ### 838,048 ### 28.3 28.3 0.0
2012-May-11 Fri ### 7.25 ### 7.22 672,026 ### 75.2 75.2 0.5
2012-May-10 Thu ### 7.21 ### 7.2 814,971 2,937,970 71.4 71.4 0.5
2012-May-09 Wed 7.2 7.22 ### ### 1,119,689 4,042,077 ### ### 0.0
2012-May-08 Tue 7.28 ### ### ### 21.7 21.7 0.0
2012-May-07 Mon ### ### 7.21 7.21 1,174,420 4,233,784 ### ### ###
2012-May-04 Fri 7.51 7.52 ### ### 955,781 ### ### ### 0.0
2012-May-03 Thu 7.56 7.58 7.5 7.5 ### ### 0.5
2012-May-02 Wed 7.53 7.58 7.5 7.55 ### ### ###
2012-May-01 Tue 7.52 7.57 7.48 7.53 719,129 5,411,445 68.6 68.6 0.5
2012-Apr-30 Mon 7.56 7.56 7.5 7.53 1,026,226 7,727,481 24.6 24.6 0.5
2012-Apr-27 Fri 7.55 ### 7.52 7.53 583,558 2,194,178 31.3 31.3 0.5
2012-Apr-26 Thu 7.53 7.58 7.5 7.57 81.6 81.6 ###
2012-Apr-24 Tue 7.52 7.52 7.46 7.49 898,346 ### ### ### ###
2012-Apr-23 Mon 7.51 7.56 7.5 7.52 ### ### 0.5
2012-Apr-20 Fri 7.44 7.51 7.44 7.51 ### ### ###
2012-Apr-19 Thu 7.47 7.49 7.43 7.43 ### ### ###
2012-Apr-18 Wed 7.47 7.47 7.4 7.47 ### ### ###
2012-Apr-17 Tue ### 7.42 ### ### 34.8 34.8 0.0
2012-Apr-16 Mon 7.43 7.44 ### ### ### ### 0.0
2012-Apr-13 Fri 7.54 7.54 7.43 7.45 875,352 ### 19.0 19.0 0.5
2012-Apr-12 Thu 7.45 7.49 7.43 7.46 888,278 6,626,553 67.9 67.9 0.5
2012-Apr-11 Wed 7.5 7.51 7.42 7.42 816,945 ### 25.7 25.7 0.5
2012-Apr-10 Tue ### ### 7.51 7.51 1,350,841 ### ### ### ###
2012-Apr-05 Thu 7.71 7.71 ### ### ### ### 0.0
2012-Apr-04 Wed ### 7.74 7.675 ### 1,417,043 10,921,858 ### ### 0.0
2012-Apr-03 Tue 7.7 7.72 ### ### 1,189,443 4,591,249 ### ### 0.0
2012-Apr-02 Mon 7.78 7.79 ### ### 1,560,356 6,077,586 ### ### 0.0
2012-Mar-30 Fri ### 7.77 ### 7.75 1,754,324 6,815,548 ### ### ###
2012-Mar-29 Thu ### ### ### ### 1,225,928 0 ### ### 0.0
2012-Mar-28 Wed 7.58 7.7 7.55 ### 1,281,257 9,769,584 66.5 66.5 0.0
2012-Mar-27 Tue 7.53 7.58 7.5 7.58 713,627 5,380,747 ### ### ###
2012-Mar-26 Mon 7.54 7.55 7.45 7.49 1,079,243 8,094,322 ### ### ###
2012-Mar-23 Fri 7.55 7.56 7.51 7.54 ### ### 0.5
2012-Mar-22 Thu ### ### 7.55 7.56 ### ### 0.5
2012-Mar-21 Wed 7.58 ### 7.53 7.54 918,383 ### 25.4 25.4 0.5
2012-Mar-20 Tue 7.58 ### 7.53 ### 75.3 75.3 0.0
2012-Mar-19 Mon 7.56 ### 7.53 7.53 ### ### 0.5
2012-Mar-16 Fri 7.57 ### 7.52 7.53 2,011,544 ### ### ### 0.5
2012-Mar-15 Thu 7.57 7.58 7.5 7.56 ### ### 0.5
2012-Mar-14 Wed 7.7 7.7 7.59 ### 1,064,775 ### 19.2 19.2 0.0
2012-Mar-13 Tue 7.52 ### 7.5 ### 1,272,258 ### 75.1 75.1 0.0
2012-Mar-12 Mon 7.5 7.5 7.41 7.47 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-17 01:13:23 thru 2024-04-17 01:13:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000