Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-May-13 01:24:47 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 6...

     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 9th May 2025
Latest price with VOLUME for BEN .. Friday 9th May 2025

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
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 ### ### ###
2012-Mar-09 Fri 7.55 7.56 7.42 7.5 1,153,649 ### ### ### 0.5
2012-Mar-08 Thu 7.47 7.5 7.4 7.48 1,413,988 ### ### ### 0.5
2012-Mar-07 Wed 7.51 7.53 7.43 7.43 1,307,982 ### ### ### ###
2012-Mar-06 Tue ### ### 7.56 7.57 673,770 2,546,850 ### ### ###
2012-Mar-05 Mon 7.7 7.71 ### ### 693,285 ### 24.8 24.8 0.0
2012-Mar-02 Fri 7.76 7.78 ### ### ### ### 0.0
2012-Mar-01 Thu 7.74 7.76 7.7 7.7 ### ### 0.6
2012-Feb-29 Wed ### 7.83 ### 7.73 2,315,321 9,064,481 72.9 72.9 0.6
2012-Feb-28 Tue 7.77 7.8 ### ### 1,397,041 5,448,459 ### ### 0.0
2012-Feb-27 Mon 7.85 ### 7.77 7.77 26.8 26.8 0.6
2012-Feb-24 Fri 7.8 ### 7.8 7.89 ### ### ###
2012-Feb-23 Thu ### ### 7.8 7.83 ### ### ###
2012-Feb-22 Wed 8.26 ### 8.21 ### 1,756,080 ### ### ### 0.0
2012-Feb-21 Tue ### ### ### 8.28 ### ### ###
2012-Feb-20 Mon ### ### ### ### 66.0 66.0 0.0
2012-Feb-17 Fri ### ### ### ### 846,357 0 ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 1,402,883 0 23.1 23.1 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 8.2 8.2 ### ### 23.2 23.2 0.0
2012-Feb-13 Mon ### 8.2 ### ### ### ### 0.0
2012-Feb-10 Fri 8.21 8.22 ### ### 25.7 25.7 0.0
2012-Feb-09 Thu ### 8.22 ### 8.22 692,886 ### ### ### 0.6
2012-Feb-08 Wed ### 8.22 ### ### 65.3 65.3 0.0
2012-Feb-07 Tue ### 8.25 ### ### 73.9 73.9 0.0
2012-Feb-06 Mon ### ### ### ### 23.6 23.6 0.0
2012-Feb-03 Fri ### ### ### ### 975,144 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 1,074,147 0 26.3 26.3 0.0
2012-Feb-01 Wed 8.29 8.29 ### ### 1,913,953 ### 14.6 14.6 0.0
2012-Jan-31 Tue 8.28 8.29 8.22 8.29 72.4 72.4 0.6
2012-Jan-30 Mon 8.24 8.29 8.22 8.23 ### ### 0.6
2012-Jan-27 Fri 8.27 ### 8.22 8.23 965,648 ### ### ### 0.6
2012-Jan-25 Wed 8.2 8.29 ### 8.27 1,095,541 ### 77.2 77.2 ###
2012-Jan-24 Tue 8.2 8.22 ### 8.2 544,429 ### ### ### 0.6
2012-Jan-23 Mon ### 8.21 ### ### 420,741 1,727,141 ### ### 0.0
2012-Jan-20 Fri ### ### ### ### 27.9 27.9 0.0
2012-Jan-19 Thu 8.28 8.28 ### ### 950,180 3,933,745 ### ### 0.0
2012-Jan-18 Wed ### 8.28 ### 8.23 1,066,057 4,413,475 82.1 82.1 0.6
2012-Jan-17 Tue ### ### ### ### 1,426,242 0 ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 1,047,948 0 27.5 27.5 0.0
2012-Jan-13 Fri ### 8.23 ### ### 817,675 ### 25.5 25.5 0.0
2012-Jan-12 Thu 8.25 8.29 ### ### 22.4 22.4 0.0
2012-Jan-11 Wed 8.2 ### 8.2 8.25 ### ### ###
2012-Jan-10 Tue ### 8.23 ### 8.23 70.1 70.1 0.6
2012-Jan-09 Mon ### 8.21 ### ### 657,526 2,699,144 ### ### 0.0
2012-Jan-06 Fri 8.2 8.25 ### ### 769,384 ### ### ### 0.0
2012-Jan-05 Thu 8.29 ### ### 8.2 ### ### 0.6
2012-Jan-04 Wed 8.25 ### ### ### 1,185,384 0 ### ### 0.0
2012-Jan-03 Tue ### 8.23 ### ### ### ### 0.0
2011-Dec-30 Fri ### ### ### ### ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 712,644 0 28.0 28.0 0.0
2011-Dec-28 Wed ### 8.42 ### ### ### ### 0.0
2011-Dec-23 Fri ### 8.42 8.25 ### 23.7 23.7 0.0
2011-Dec-22 Thu 8.45 8.48 8.21 8.22 1,186,977 9,905,323 ### ### 0.6
2011-Dec-21 Wed 8.42 8.52 8.42 8.48 72.4 72.4 0.6
2011-Dec-20 Tue 8.45 8.45 8.29 ### ### ### 0.0
2011-Dec-19 Mon 8.59 8.7 ### 8.4 2,575,540 ### ### ### ###
2011-Dec-16 Fri 9 9 9 9 71.7 71.7 0.6
2011-Dec-15 Thu ### ### 8.85 9 1,797,451 7,953,720 27.7 27.7 0.6
2011-Dec-14 Wed ### 9.25 ### ### ### ### 0.0
2011-Dec-13 Tue ### 9.21 ### ### 33.1 33.1 0.0
2011-Dec-12 Mon ### ### 9.2 9.28 975,554 4,487,548 31.4 31.4 0.7
2011-Dec-09 Fri ### 9.345 ### 9.22 ### ### 0.7
2011-Dec-08 Thu ### ### 9.44 9.46 1,116,180 ### 23.1 23.1 0.7
2011-Dec-07 Wed ### ### ### ### 1,066,576 0 ### ### 0.0
2011-Dec-06 Tue 9.43 9.46 ### ### 867,540 ### 32.0 32.0 0.0
2011-Dec-05 Mon ### 9.47 ### 9.47 1,077,170 ### 80.3 80.3 ###
2011-Dec-02 Fri ### ### ### ### 985,270 0 78.3 78.3 0.0
2011-Dec-01 Thu ### 9.23 ### ### 1,121,387 ### 80.3 80.3 0.0
2011-Nov-30 Wed 8.8 ### 8.78 ### 84.3 84.3 0.0
2011-Nov-29 Tue 8.78 ### 8.7 8.8 73.1 73.1 0.6
2011-Nov-28 Mon ### 8.81 ### 8.74 74.4 74.4 0.6
2011-Nov-25 Fri 8.71 8.71 8.51 8.55 23.6 23.6 ###
2011-Nov-24 Thu 8.8 8.84 ### 8.77 1,227,382 5,425,028 ### ### ###
2011-Nov-23 Wed ### ### 8.85 8.87 22.1 22.1 ###
2011-Nov-22 Tue 9 9.2 ### ### 777,546 ### ### ### 0.0
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 9.25 ### ### ### 739,477 0 ### ### 0.0
2011-Nov-15 Tue 9.2 ### ### 9.25 ### ### ###
2011-Nov-14 Mon ### 9.4 9.2 9.23 ### ### ###
2011-Nov-11 Fri 9.2 ### ### 9.24 66.1 66.1 ###
2011-Nov-10 Thu ### 9.24 ### 9.2 ### ### 0.7
2011-Nov-09 Wed ### 9.43 9.28 ### ### ### 0.0
2011-Nov-08 Tue 9.28 ### 9.25 9.28 612,249 2,831,651 ### ### 0.7
2011-Nov-07 Mon 9.22 ### ### 9.29 78.0 78.0 ###
2011-Nov-04 Fri ### 9.23 ### 9.22 962,156 4,440,349 73.7 73.7 0.7
2011-Nov-03 Thu 9.4 9.45 ### ### 953,845 ### 12.8 12.8 0.0
2011-Nov-02 Wed 9.25 9.56 ### 9.4 ### ### ###
2011-Nov-01 Tue 9.4 9.53 ### 9.48 ### ### 0.7
2011-Oct-31 Mon ### ### 9.46 9.46 806,756 3,815,955 ### ### 0.7
2011-Oct-28 Fri ### 9.87 ### 9.7 993,124 ### ### ### 0.7
2011-Oct-27 Thu 9.25 9.56 ### 9.55 84.1 84.1 0.7
2011-Oct-26 Wed ### ### ### 9.25 ### ### ###
2011-Oct-25 Tue 9.45 9.49 ### 9.2 ### ### 0.7
2011-Oct-24 Mon ### 9.49 ### 9.45 953,280 ### 74.5 74.5 0.7
2011-Oct-21 Fri 9.22 ### ### 9.22 72.2 72.2 0.7
2011-Oct-20 Thu 9.29 ### ### ### 889,740 0 26.1 26.1 0.0
2011-Oct-19 Wed ### ### ### 9.24 ### ### ###
2011-Oct-18 Tue ### ### 8.86 ### 86.5 86.5 0.0
2011-Oct-17 Mon 8.85 ### 8.85 ### 82.7 82.7 0.0
2011-Oct-14 Fri 9 9 8.82 8.82 15.5 15.5 ###
2011-Oct-13 Thu ### 9 8.83 9 1,022,472 ### 76.0 76.0 0.6
2011-Oct-12 Wed 8.8 ### 8.8 ### 743,051 3,269,424 81.6 81.6 0.0
2011-Oct-11 Tue 8.8 ### 8.74 8.88 734,083 3,207,942 73.0 73.0 0.6
2011-Oct-10 Mon ### 8.76 ### 8.75 68.8 68.8 0.6
2011-Oct-07 Fri 8.5 8.79 8.45 ### 1,199,750 10,341,844 ### ### 0.0
2011-Oct-06 Thu ### 8.48 ### 8.48 805,549 3,415,527 80.2 80.2 0.6
2011-Oct-05 Wed 8.2 8.22 ### ### 619,083 ### 26.3 26.3 0.0
2011-Oct-04 Tue ### ### 8 ### 1,088,355 4,353,420 ### ### 0.0
2011-Oct-03 Mon 8.24 ### ### 8.22 772,189 0 ### ### 0.6
2011-Sep-30 Fri ### 8.5 ### 8.49 78.8 78.8 ###
2011-Sep-29 Thu 8.25 ### ### ### 593,147 0 ### ### 0.0
2011-Sep-28 Wed 8.29 8.43 8.28 ### ### ### 0.0
2011-Sep-27 Tue ### ### ### 8.27 ### ### ###
2011-Sep-26 Mon 8 ### 7.85 ### 53.7 53.7 0.0
2011-Sep-23 Fri ### ### 7.76 7.84 980,971 ### 27.3 27.3 0.6
2011-Sep-22 Thu 8 ### ### 8 82.8 82.8 ###
2011-Sep-21 Wed 8.2 8.2 ### ### 785,047 ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 717,580 0 ### ### 0.0
2011-Sep-19 Mon ### 8.24 ### ### 629,755 ### ### ### 0.0
2011-Sep-16 Fri 8.42 8.43 8.26 8.29 ### ### 0.6
2011-Sep-15 Thu ### ### ### 8.26 1,750,585 0 ### ### 0.6
2011-Sep-14 Wed ### ### ### ### 1,577,276 0 52.4 52.4 0.0
2011-Sep-13 Tue ### 8.2 ### ### ### ### 0.0
2011-Sep-12 Mon 8.26 8.26 8 8 872,149 7,090,571 22.5 22.5 ###
2011-Sep-09 Fri ### 8.54 8.25 8.41 ### ### ###
2011-Sep-08 Thu ### ### ### ### 16.0 16.0 0.0
2011-Sep-07 Wed 8.25 8.49 8.24 8.49 ### ### ###
2011-Sep-06 Tue 8.24 ### ### 8.25 1,311,055 0 76.8 76.8 ###
2011-Sep-05 Mon 8.55 8.55 ### 8.41 ### ### ###
2011-Sep-02 Fri 8.71 8.74 ### ### 1,082,158 ### ### ### 0.0
2011-Sep-01 Thu 8.8 8.84 8.72 8.72 912,479 ### 26.0 26.0 0.6
2011-Aug-31 Wed 8.79 8.8 8.7 8.75 ### ### 0.6
2011-Aug-30 Tue 8.79 8.89 8.74 8.77 838,683 ### ### ### ###
2011-Aug-29 Mon ### 8.85 8.5 8.79 77.9 77.9 0.6
2011-Aug-26 Fri ### ### ### 9 1,054,972 0 72.7 72.7 0.6
2011-Aug-25 Thu ### ### ### ### 2,128,241 0 ### ### 0.0
2011-Aug-24 Wed 8.75 8.85 8.7 8.75 78.0 78.0 0.6
2011-Aug-23 Tue 8.5 ### 8.47 ### 70.4 70.4 0.0
2011-Aug-22 Mon ### 8.57 ### 8.42 1,004,284 4,303,356 76.6 76.6 ###
2011-Aug-19 Fri 8.47 8.56 ### 8.4 932,574 ### 37.3 37.3 ###
2011-Aug-18 Thu ### 8.79 ### ### 983,452 4,322,271 ### ### 0.0
2011-Aug-17 Wed 8.53 8.77 8.52 8.72 990,283 ### ### ### 0.6
2011-Aug-16 Tue ### 8.75 8.47 8.51 1,234,340 ### ### ### 0.6
2011-Aug-15 Mon 8.46 ### 8.43 ### 938,521 ### ### ### 0.0
2011-Aug-12 Fri 8.4 8.42 8.27 ### ### ### 0.0
2011-Aug-11 Thu ### ### ### 8.26 1,994,747 0 ### ### 0.6
2011-Aug-10 Wed ### ### ### 8.43 1,927,650 0 63.9 63.9 0.6
2011-Aug-09 Tue 7.81 ### 7.55 ### 60.3 60.3 0.0
2011-Aug-08 Mon ### ### ### ### 1,255,855 0 ### ### 0.0
2011-Aug-05 Fri ### ### 7.75 ### ### ### 0.0
2011-Aug-04 Thu ### ### ### 8.42 24.9 24.9 ###
2011-Aug-03 Wed 8.76 8.79 ### ### 780,785 3,431,550 32.9 32.9 0.0
2011-Aug-02 Tue 8.8 ### 8.8 8.84 ### ### ###
2011-Aug-01 Mon ### ### 8.85 ### 723,151 3,199,943 ### ### 0.0
2011-Jul-29 Fri ### 9 8.81 8.84 34.9 34.9 ###
2011-Jul-28 Thu 8.85 ### 8.77 8.86 977,977 4,288,429 ### ### 0.6
2011-Jul-27 Wed ### 9.2 ### 9 21.0 21.0 0.6
2011-Jul-26 Tue 9 ### ### ### ### ### 0.0
2011-Jul-25 Mon ### ### 8.88 ### ### ### 0.0
2011-Jul-22 Fri 9 ### ### ### 627,250 0 ### ### 0.0
2011-Jul-21 Thu 8.85 ### 8.79 ### 810,457 3,561,958 76.9 76.9 0.0
2011-Jul-20 Wed ### 8.85 ### 8.81 610,988 2,703,621 80.7 80.7 ###
2011-Jul-19 Tue 8.53 ### 8.45 8.59 71.0 71.0 ###
2011-Jul-18 Mon 8.7 8.71 8.54 ### 431,670 3,723,153 25.1 25.1 0.0
2011-Jul-15 Fri ### ### 8.55 ### 547,944 ### ### ### 0.0
2011-Jul-14 Thu 8.71 8.72 ### ### ### ### 0.0
2011-Jul-13 Wed 8.58 8.73 8.58 8.7 476,073 ### ### ### ###
2011-Jul-12 Tue 8.7 8.75 ### ### ### ### 0.0
2011-Jul-11 Mon ### ### 8.74 8.74 502,871 2,197,546 ### ### 0.6
2011-Jul-08 Fri 8.84 ### 8.8 ### ### ### 0.0
2011-Jul-07 Thu 8.73 8.83 8.73 8.78 ### ### 0.6
2011-Jul-06 Wed 8.72 8.83 8.71 8.8 595,926 5,226,271 72.9 72.9 0.6
2011-Jul-05 Tue 8.72 8.82 8.71 8.75 527,075 ### 76.2 76.2 0.6
2011-Jul-04 Mon 8.84 ### 8.72 8.75 688,877 ### ### ### 0.6
2011-Jul-01 Fri 8.88 ### 8.7 8.73 712,557 3,099,622 16.5 16.5 ###
2011-Jun-30 Thu ### 8.86 ### 8.86 ### ### 0.6
2011-Jun-29 Wed ### ### 8.47 8.57 1,340,552 ### ### ### 0.6
2011-Jun-28 Tue 8.57 ### 8.5 8.55 37.8 37.8 ###
2011-Jun-27 Mon 8.43 8.48 8.4 8.4 ### ### ###
2011-Jun-24 Fri 8.47 8.54 8.42 8.5 483,682 4,101,623 71.0 71.0 0.6
2011-Jun-23 Thu 8.5 8.7 8.45 8.48 680,050 5,831,428 34.6 34.6 0.6
2011-Jun-22 Wed 8.48 ### 8.45 8.51 646,687 2,732,252 69.5 69.5 0.6
2011-Jun-21 Tue 8.42 8.47 ### 8.47 588,351 ### ### ### ###
2011-Jun-20 Mon ### 8.53 ### ### 639,688 ### ### ### 0.0
2011-Jun-17 Fri ### 8.45 ### ### 711,172 ### ### ### 0.0
2011-Jun-16 Thu ### 8.41 ### ### ### ### 0.0
2011-Jun-15 Wed 8.54 8.55 8.42 8.44 740,689 6,284,746 29.5 29.5 0.6
2011-Jun-14 Tue 8.5 8.58 ### 8.56 1,138,176 4,882,775 ### ### ###
2011-Jun-10 Fri ### ### 8.52 8.56 849,948 3,620,778 ### ### ###
2011-Jun-09 Thu 8.52 ### 8.5 ### 73.5 73.5 0.0
2011-Jun-08 Wed 8.55 ### 8.44 8.52 1,326,647 5,598,450 ### ### 0.6
2011-Jun-07 Tue 8.59 ### 8.51 8.53 1,626,183 ### ### ### ###
2011-Jun-06 Mon 8.72 8.74 8.58 ### 865,954 ### 30.3 30.3 0.0
2011-Jun-03 Fri 8.81 8.82 8.71 8.71 ### ### 0.6
2011-Jun-02 Thu 8.85 8.85 8.72 8.77 31.5 31.5 ###
2011-Jun-01 Wed ### ### 8.86 ### 34.1 34.1 0.0
2011-May-31 Tue 8.88 ### 8.8 ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 712,587 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu ### ### 8.82 ### ### ### 0.0
2011-May-25 Wed ### ### 8.72 8.8 ### ### 0.6
2011-May-24 Tue ### ### 8.87 ### 928,750 ### ### ### 0.0
2011-May-23 Mon ### ### ### ### 1,236,447 0 36.2 36.2 0.0
2011-May-20 Fri ### 9.23 ### 9.23 830,445 ### 75.4 75.4 ###
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### 9 8.88 ### 532,351 ### ### ### 0.0
2011-May-17 Tue ### ### ### ### ### ### 0.0
2011-May-16 Mon ### ### 8.81 ### 79.8 79.8 0.0
2011-May-13 Fri ### ### ### ### 584,875 0 ### ### 0.0
2011-May-12 Thu ### ### ### ### 641,083 0 ### ### 0.0
2011-May-11 Wed ### ### ### ### ### ### 0.0
2011-May-10 Tue 9.2 9.21 ### ### 637,252 2,934,545 21.5 21.5 0.0
2011-May-09 Mon ### ### ### ### 514,529 0 ### ### 0.0
2011-May-06 Fri 9.25 9.28 ### ### 21.4 21.4 0.0
2011-May-05 Thu ### ### ### ### 66.6 66.6 0.0
2011-May-04 Wed 9.27 9.27 ### ### 956,683 4,434,225 ### ### 0.0
2011-May-03 Tue 9.28 9.28 ### ### 716,720 3,325,580 31.9 31.9 0.0
2011-May-02 Mon ### 9.42 9.21 ### ### ### 0.0
2011-Apr-29 Fri 9.5 9.5 9.25 ### 831,354 7,793,943 35.0 35.0 0.0
2011-Apr-28 Thu 9.41 9.49 ### ### ### ### 0.0
2011-Apr-27 Wed 9.53 9.53 ### ### ### ### 0.0
2011-Apr-21 Thu 9.43 9.46 ### 9.46 1,117,147 ### ### ### 0.7
2011-Apr-20 Wed 9.2 9.27 ### 9.27 ### ### 0.7
2011-Apr-19 Tue 9.26 9.28 ### ### ### ### 0.0
2011-Apr-18 Mon ### ### 9.29 9.29 647,385 ### 29.5 29.5 ###
2011-Apr-15 Fri 9.48 9.48 ### ### ### ### 0.0
2011-Apr-14 Thu 9.51 9.55 ### 9.44 1,199,656 5,728,357 ### ### 0.7
2011-Apr-13 Wed 9.56 ### 9.46 9.51 ### ### ###
2011-Apr-12 Tue 9.58 ### 9.46 9.47 ### ### ###
2011-Apr-11 Mon ### ### 9.46 9.5 652,122 ### ### ### 0.7
2011-Apr-08 Fri ### ### 9.54 ### 589,171 2,810,345 ### ### 0.0
2011-Apr-07 Thu ### ### 9.55 9.59 780,270 3,725,789 32.6 32.6 0.7
2011-Apr-06 Wed 9.55 ### 9.51 ### 887,087 ### 74.5 74.5 0.0
2011-Apr-05 Tue 9.58 9.59 9.48 9.57 33.9 33.9 ###
2011-Apr-04 Mon 9.54 9.56 9.49 9.51 604,154 ### ### ### ###
2011-Apr-01 Fri 9.53 9.53 9.44 9.45 555,226 ### ### ### 0.7
2011-Mar-31 Thu 9.54 9.54 9.45 9.53 1,408,126 13,370,156 ### ### ###
2011-Mar-30 Wed 9.29 9.52 9.22 9.44 77.9 77.9 0.7
2011-Mar-29 Tue ### 9.23 ### 9.2 605,571 ### ### ### 0.7
2011-Mar-28 Mon ### 9.25 ### ### 406,526 1,880,182 ### ### 0.0
2011-Mar-25 Fri ### 9.25 ### ### 813,941 3,764,477 68.0 68.0 0.0
2011-Mar-24 Thu ### ### ### ### 27.1 27.1 0.0
2011-Mar-23 Wed ### ### ### ### 719,684 0 31.4 31.4 0.0
2011-Mar-22 Tue ### ### ### ### 822,751 0 32.3 32.3 0.0
2011-Mar-21 Mon ### ### ### ### 1,030,643 0 71.0 71.0 0.0
2011-Mar-18 Fri ### ### 8.8 8.89 979,753 ### ### ### ###
2011-Mar-17 Thu ### ### 8.72 8.85 ### ### 0.6
2011-Mar-16 Wed ### ### ### ### 64.7 64.7 0.0
2011-Mar-15 Tue ### ### 8.54 ### 1,287,023 5,495,588 49.7 49.7 0.0
2011-Mar-14 Mon ### ### 8.82 8.89 906,044 3,995,654 ### ### ###
2011-Mar-11 Fri ### ### ### ### 1,588,248 0 ### ### 0.0
2011-Mar-10 Thu ### 9.2 ### ### 1,208,680 5,559,928 57.1 57.1 0.0
2011-Mar-09 Wed 9.24 9.26 ### ### 661,059 ### 32.1 32.1 0.0
2011-Mar-08 Tue ### 9.24 ### ### 716,456 3,310,026 ### ### 0.0
2011-Mar-07 Mon 9.22 9.26 ### ### 740,744 3,429,644 ### ### 0.0
2011-Mar-04 Fri ### 9.4 9.27 ### 27.8 27.8 0.0
2011-Mar-03 Thu 9.2 ### ### ### 976,355 0 ### ### 0.0
2011-Mar-02 Wed 9.2 9.25 ### ### 777,054 3,593,874 ### ### 0.0
2011-Mar-01 Tue ### ### ### 9.24 1,233,659 0 ### ### ###
2011-Feb-28 Mon 9.4 9.46 ### ### 537,220 2,541,050 34.6 34.6 0.0
2011-Feb-25 Fri ### 9.7 9.55 ### 1,073,572 ### 66.1 66.1 0.0
2011-Feb-24 Thu 9.56 ### 9.56 ### 735,181 ### 73.4 73.4 0.0
2011-Feb-23 Wed 9.57 ### 9.56 9.56 33.2 33.2 0.7
2011-Feb-22 Tue 9.8 9.81 ### ### 37.8 37.8 0.0
2011-Feb-21 Mon 9.8 9.86 9.78 9.78 ### ### 0.7
2011-Feb-18 Fri 9.84 9.85 9.79 9.8 ### ### 0.7
2011-Feb-17 Thu 9.85 9.89 9.8 9.8 ### ### 0.7
2011-Feb-16 Wed 9.87 ### 9.77 9.77 28.2 28.2 0.7
2011-Feb-15 Tue ### ### 9.84 9.86 1,781,174 8,763,376 ### ### 0.7
2011-Feb-14 Mon 10.25 10.25 ### ### 23.5 23.5 0.0
2011-Feb-11 Fri ### 10.27 ### ### 1,027,481 ### 38.1 38.1 0.0
2011-Feb-10 Thu ### 10.2 ### 10.2 ### ### 0.7
2011-Feb-09 Wed ### ### ### ### 82.5 82.5 0.0
2011-Feb-08 Tue 9.89 ### 9.85 ### 71.6 71.6 0.0
2011-Feb-07 Mon ### ### 9.81 9.87 ### ### ###
2011-Feb-04 Fri ### ### 9.88 ### 662,386 3,272,186 63.7 63.7 0.0
2011-Feb-03 Thu 9.88 ### 9.85 ### 66.8 66.8 0.0
2011-Feb-02 Wed ### ### 9.79 9.81 ### ### ###
2011-Feb-01 Tue 9.77 9.83 9.76 9.81 71.2 71.2 ###
2011-Jan-31 Mon 9.71 9.8 ### 9.78 570,223 ### ### ### 0.7
2011-Jan-28 Fri 9.87 9.89 9.71 9.74 663,253 6,499,879 ### ### 0.7
2011-Jan-27 Thu ### ### 9.8 9.85 710,126 ### ### ### ###
2011-Jan-25 Tue ### ### ### ### 731,189 0 25.7 25.7 0.0
2011-Jan-24 Mon 9.82 ### 9.82 ### 705,940 ### ### ### 0.0
2011-Jan-21 Fri 9.87 ### 9.72 9.8 39.0 39.0 0.7
2011-Jan-20 Thu ### ### 9.8 9.83 517,470 ### 35.0 35.0 0.7
2011-Jan-19 Wed 9.84 ### 9.8 9.89 66.3 66.3 ###
2011-Jan-18 Tue 9.84 ### 9.82 9.87 67.6 67.6 ###
2011-Jan-17 Mon ### ### 9.8 9.82 ### ### ###
2011-Jan-14 Fri ### ### ### ### 609,170 0 ### ### 0.0
2011-Jan-13 Thu ### ### 9.87 ### ### ### 0.0
2011-Jan-12 Wed 9.85 ### 9.8 9.86 1,089,123 ### ### ### 0.7
2011-Jan-11 Tue 9.7 ### 9.7 9.87 ### ### ###
2011-Jan-10 Mon 9.73 9.75 ### ### 30.1 30.1 0.0
2011-Jan-07 Fri 9.85 ### 9.74 9.75 531,685 ### 28.7 28.7 ###
2011-Jan-06 Thu 9.87 ### 9.8 9.83 450,270 2,206,323 ### ### 0.7
2011-Jan-05 Wed 9.85 ### 9.83 9.88 594,453 ### ### ### 0.7
2011-Jan-04 Tue ### ### 9.77 9.88 ### ### 0.7
2010-Dec-31 Fri ### ### ### ### 168,784 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 246,073 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 69.6 69.6 0.0
2010-Dec-24 Fri ### ### ### ### ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 351,527 0 31.1 31.1 0.0
2010-Dec-22 Wed ### ### ### ### 71.4 71.4 0.0
2010-Dec-21 Tue ### ### ### ### 744,450 0 71.2 71.2 0.0
2010-Dec-20 Mon ### ### ### ### 936,777 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19.5 19.5 0.0
2010-Dec-16 Thu ### ### ### ### 1,448,048 0 79.2 79.2 0.0
2010-Dec-15 Wed ### ### 9.87 ### 1,412,752 ### 69.5 69.5 0.0
2010-Dec-14 Tue 9.81 ### ### ### 2,084,476 0 ### ### 0.0
2010-Dec-13 Mon 10.25 10.25 9.79 ### 12.4 12.4 0.0
2010-Dec-10 Fri 10.24 ### ### 10.25 ### ### 0.7
2010-Dec-09 Thu 10.25 ### 10.2 ### ### ### 0.0
2010-Dec-08 Wed 10.28 ### 10.2 ### 74.0 74.0 0.0
2010-Dec-07 Tue 10.26 ### ### 10.28 67.4 67.4 0.7
2010-Dec-06 Mon ### ### 10.25 10.28 415,475 ### 29.6 29.6 0.7
2010-Dec-03 Fri ### 10.45 10.21 ### 1,474,888 ### 72.0 72.0 0.0
2010-Dec-02 Thu 9.81 10.2 9.8 10.2 ### ### 0.7
2010-Dec-01 Wed ### 9.85 ### 9.76 77.2 77.2 0.7
2010-Nov-30 Tue 9.88 ### 9.82 9.88 1,091,344 ### ### ### 0.7
2010-Nov-29 Mon ### 9.88 9.58 9.88 ### ### 0.7
2010-Nov-26 Fri 9.71 9.75 9.59 9.71 718,157 6,944,578 69.0 69.0 ###
2010-Nov-25 Thu 9.71 9.83 ### 9.75 ### ### ###
2010-Nov-24 Wed ### 9.77 9.58 9.72 838,989 ### ### ### 0.7
2010-Nov-23 Tue 9.89 9.89 ### 9.72 1,623,871 8,030,042 30.4 30.4 0.7
2010-Nov-22 Mon 9.8 ### 9.75 ### 986,285 ### 79.4 79.4 0.0
2010-Nov-19 Fri ### 9.76 ### 9.72 1,027,458 ### ### ### 0.7
2010-Nov-18 Thu ### 9.73 9.57 ### 1,250,759 12,069,824 29.7 29.7 0.0
2010-Nov-17 Wed ### 9.84 9.4 9.78 84.4 84.4 0.7


<< 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 2025-05-13 01:24:47 thru 2025-05-13 01:24:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000