(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 .. Friday 20th March 2026
Latest price with VOLUME for BEN .. Friday 20th 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-28 Thu ### 10.145 ### ### 1,481,323 ### 29.1 29.1 0.0
2016-Jul-27 Wed ### ### ### ### 75.3 75.3 0.0
2016-Jul-26 Tue ### ### ### ### 1,800,172 0 35.2 35.2 0.0
2016-Jul-25 Mon ### ### ### ### 1,635,729 0 ### ### 0.0
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


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

Server processing from 2026-03-22 08:55:58 thru 2026-03-22 08:55:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000