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

Currently Sat 24-Apr-20 12:48:24 PM 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

(BKW) BRICKWORKS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

Listing Code BKW
Listing Name BRICKWORKS LIMITED
GICS Sector Materials
ISIN Name BRICKWORKS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKW4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for BKW .. Friday 19th April 2024

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BKW    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 (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2017-Jan-09 Mon 13.54 ### 13.53 13.55 ### ### 1.0
2017-Jan-06 Fri 13.7 13.78 13.51 13.54 19.1 19.1 1.0
2017-Jan-05 Thu ### ### 13.59 ### 69.8 69.8 0.0
2017-Jan-04 Wed 13.81 13.85 ### ### 98,987 685,484 23.6 23.6 0.0
2017-Jan-03 Tue ### 13.79 ### 13.75 160,158 1,104,289 ### ### 1.0
2016-Dec-30 Fri ### ### 13.54 13.59 ### ### ###
2016-Dec-29 Thu ### ### 13.51 13.55 17.4 17.4 1.0
2016-Dec-28 Wed ### ### 13.54 ### 149,753 1,013,827 ### ### 0.0
2016-Dec-23 Fri 13.55 ### 13.4 13.53 32.2 32.2 ###
2016-Dec-22 Thu ### 13.41 13.2 ### 292,288 ### ### ### 0.0
2016-Dec-21 Wed ### 13.4 ### 13.27 ### ### 0.9
2016-Dec-20 Tue ### ### ### ### 184,671 0 ### ### 0.0
2016-Dec-19 Mon ### ### 12.87 ### 290,183 1,867,327 80.4 80.4 0.0
2016-Dec-16 Fri 12.77 ### ### 12.8 289,582 0 73.4 73.4 0.9
2016-Dec-15 Thu 12.7 12.86 12.56 ### 383,529 4,874,653 ### ### 0.0
2016-Dec-14 Wed 12.8 ### 12.79 ### 79.0 79.0 0.0
2016-Dec-13 Tue 12.76 12.88 12.7 12.79 75.1 75.1 ###
2016-Dec-12 Mon 12.84 ### 12.72 12.78 245,324 ### ### ### 0.9
2016-Dec-09 Fri ### 12.84 ### 12.82 ### ### 0.9
2016-Dec-08 Thu 12.53 12.78 12.53 ### 382,281 ### ### ### 0.0
2016-Dec-07 Wed ### 12.48 12.29 12.45 385,779 4,777,872 75.6 75.6 ###
2016-Dec-06 Tue ### ### ### ### ### ### 0.0
2016-Dec-05 Mon 12.49 12.49 12.29 ### 191,245 2,369,525 35.5 35.5 0.0
2016-Dec-02 Fri ### 12.74 12.47 12.51 ### ### ###
2016-Dec-01 Thu 12.5 ### ### ### 365,258 0 76.9 76.9 0.0
2016-Nov-30 Wed 12.78 12.85 ### 12.5 ### ### 0.9
2016-Nov-29 Tue 12.75 ### ### 12.89 84.0 84.0 ###
2016-Nov-28 Mon 12.83 ### 12.73 12.75 167,059 ### ### ### ###
2016-Nov-25 Fri 12.72 ### 12.72 12.87 108,158 687,884 79.2 79.2 ###
2016-Nov-24 Thu 12.89 12.89 12.71 12.77 211,755 ### ### ### 0.9
2016-Nov-23 Wed 12.86 12.86 12.73 12.81 148,885 1,904,983 25.1 25.1 ###
2016-Nov-22 Tue 12.72 12.87 12.71 12.81 72.9 72.9 ###
2016-Nov-21 Mon 12.78 12.82 ### 12.72 33.1 33.1 0.9
2016-Nov-18 Fri 12.85 12.87 12.76 12.78 28.2 28.2 0.9
2016-Nov-17 Thu 12.86 ### 12.73 12.83 ### ### ###
2016-Nov-16 Wed ### ### 12.86 ### ### ### 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### 12.88 ### 238,921 1,538,651 38.5 38.5 0.0
2016-Nov-11 Fri ### ### 12.89 ### 186,359 1,201,083 36.1 36.1 0.0
2016-Nov-10 Thu 12.7 ### ### ### 285,221 0 73.2 73.2 0.0
2016-Nov-09 Wed 12.85 ### ### 12.56 460,920 0 45.9 45.9 0.9
2016-Nov-08 Tue ### ### ### ### ### ### 0.0
2016-Nov-07 Mon ### ### ### ### ### ### 0.0
2016-Nov-04 Fri ### ### 12.88 ### 422,225 2,719,129 ### ### 0.0
2016-Nov-03 Thu 13.21 13.24 ### ### 380,342 ### ### ### 0.0
2016-Nov-02 Wed ### ### ### 13.27 383,480 0 ### ### 0.9
2016-Nov-01 Tue 13.41 13.43 ### ### 147,141 988,051 ### ### 0.0
2016-Oct-31 Mon 13.47 13.49 ### 13.48 271,773 ### 66.4 66.4 1.0
2016-Oct-28 Fri 13.43 13.54 ### 13.5 529,623 3,585,547 75.8 75.8 1.0
2016-Oct-27 Thu 13.52 13.59 ### 13.4 ### ### 1.0
2016-Oct-26 Wed 13.7 13.8 13.5 13.53 ### ### ###
2016-Oct-25 Tue 13.73 13.87 13.7 13.81 271,259 ### ### ### ###
2016-Oct-24 Mon 13.8 ### ### 13.73 33.8 33.8 ###
2016-Oct-21 Fri 13.79 13.83 ### ### 26.5 26.5 0.0
2016-Oct-20 Thu 13.81 13.84 13.71 13.8 252,589 ### ### ### 1.0
2016-Oct-19 Wed 13.88 13.89 13.77 13.83 515,675 7,131,785 27.6 27.6 1.0
2016-Oct-18 Tue 13.89 13.89 13.76 13.82 187,227 ### 29.6 29.6 1.0
2016-Oct-17 Mon ### ### 13.81 13.86 155,653 1,074,783 38.1 38.1 ###
2016-Oct-14 Fri ### ### 13.88 ### ### ### 0.0
2016-Oct-13 Thu ### ### 13.86 ### 284,182 1,969,381 ### ### 0.0
2016-Oct-12 Wed 13.88 ### 13.81 ### ### ### 0.0
2016-Oct-11 Tue ### 13.975 13.85 ### ### ### 0.0
2016-Oct-10 Mon ### ### 13.88 ### 288,374 ### ### ### 0.0
2016-Oct-07 Fri ### ### 13.87 ### ### ### 0.0
2016-Oct-06 Thu ### ### 13.885 ### 35.7 35.7 0.0
2016-Oct-05 Wed ### ### 13.87 ### 709,574 ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### 31.5 31.5 0.0
2016-Oct-03 Mon ### ### ### ### 70.7 70.7 0.0
2016-Sep-30 Fri ### ### 13.87 ### 35.5 35.5 0.0
2016-Sep-29 Thu 13.89 ### 13.78 ### 807,226 5,561,787 ### ### 0.0
2016-Sep-28 Wed ### 13.81 ### 13.71 ### ### ###
2016-Sep-27 Tue 13.57 13.59 13.42 13.5 ### ### 1.0
2016-Sep-26 Mon 13.45 ### ### ### 275,873 0 ### ### 0.0
2016-Sep-23 Fri 13.49 13.5 ### 13.4 23.0 23.0 1.0
2016-Sep-22 Thu ### ### ### 13.47 222,122 0 ### ### 1.0
2016-Sep-21 Wed ### 13.41 13.21 ### 162,321 ### 31.2 31.2 0.0
2016-Sep-20 Tue 13.4 13.49 ### ### 32.2 32.2 0.0
2016-Sep-19 Mon 13.41 13.5 ### 13.4 41,079 277,283 ### ### 1.0
2016-Sep-16 Fri 13.51 ### 13.42 13.5 217,659 ### ### ### 1.0
2016-Sep-15 Thu 13.4 13.48 ### 13.46 202,447 ### 70.5 70.5 ###
2016-Sep-14 Wed 13.5 13.56 ### 13.41 191,076 ### ### ### 1.0
2016-Sep-13 Tue 13.58 ### 13.41 13.54 147,689 990,254 37.2 37.2 1.0
2016-Sep-12 Mon 13.59 ### ### 13.53 44.4 44.4 ###
2016-Sep-09 Fri 13.78 13.78 ### ### ### ### 0.0
2016-Sep-08 Thu 13.78 13.81 ### 13.76 122,186 ### ### ### 1.0
2016-Sep-07 Wed 13.83 ### 13.78 13.79 28.5 28.5 1.0
2016-Sep-06 Tue 13.86 13.88 13.75 13.85 190,476 2,631,425 35.5 35.5 ###
2016-Sep-05 Mon 13.82 ### ### 13.88 ### ### ###
2016-Sep-02 Fri ### ### 13.77 13.77 152,279 1,048,440 16.5 16.5 ###
2016-Sep-01 Thu 14.24 ### ### ### 96,145 0 25.7 25.7 0.0
2016-Aug-31 Wed ### 14.29 13.87 ### 152,584 2,148,382 28.3 28.3 0.0
2016-Aug-30 Tue ### 14.59 ### ### 154,481 ### ### ### 0.0
2016-Aug-29 Mon 14.4 14.4 ### 14.24 ### ### 1.0
2016-Aug-26 Fri ### ### ### ### 22.6 22.6 0.0
2016-Aug-25 Thu 14.7 14.78 14.56 ### 33.6 33.6 0.0
2016-Aug-24 Wed 14.89 ### ### ### 93,748 0 25.8 25.8 0.0
2016-Aug-23 Tue 14.75 ### ### 14.84 81,370 0 77.0 77.0 ###
2016-Aug-22 Mon ### ### 14.74 14.75 ### ### ###
2016-Aug-19 Fri 14.89 ### 14.8 ### 54,747 405,127 64.5 64.5 0.0
2016-Aug-18 Thu ### ### 14.8 14.82 ### ### 1.1
2016-Aug-17 Wed 14.71 ### ### 14.85 103,288 0 ### ### ###
2016-Aug-16 Tue 14.71 14.76 14.59 14.71 73.8 73.8 ###
2016-Aug-15 Mon ### 14.77 ### 14.71 75.9 75.9 ###
2016-Aug-12 Fri 14.78 ### ### ### 91,323 0 24.6 24.6 0.0
2016-Aug-11 Thu 14.74 14.77 ### 14.73 54,884 ### 33.5 33.5 1.1
2016-Aug-10 Wed 14.88 14.88 14.685 14.77 85,643 ### ### ### 1.1
2016-Aug-09 Tue ### ### 14.81 14.88 358,287 ### ### ### 1.1
2016-Aug-08 Mon 14.79 ### 14.785 14.87 90,382 668,148 ### ### 1.1
2016-Aug-05 Fri ### 14.74 ### 14.7 124,059 ### 68.9 68.9 ###
2016-Aug-04 Thu 14.76 14.87 14.56 ### 22.5 22.5 0.0
2016-Aug-03 Wed ### ### 14.71 14.72 20.1 20.1 ###
2016-Aug-02 Tue ### ### ### ### 133,425 0 ### ### 0.0
2016-Aug-01 Mon ### ### ### ### 99,742 0 ### ### 0.0
2016-Jul-29 Fri ### 15.25 ### ### 195,645 ### 26.7 26.7 0.0
2016-Jul-28 Thu 15.2 ### ### ### 145,628 0 21.0 21.0 0.0
2016-Jul-27 Wed 15.27 ### ### ### 155,320 0 ### ### 0.0
2016-Jul-26 Tue ### 15.29 ### ### 147,671 1,128,944 38.1 38.1 0.0
2016-Jul-25 Mon ### ### ### 15.21 80.1 80.1 ###
2016-Jul-22 Fri ### ### ### ### 58,829 0 ### ### 0.0
2016-Jul-21 Thu ### 15.41 ### 15.25 165,876 1,278,074 32.8 32.8 ###
2016-Jul-20 Wed ### 15.27 ### ### ### ### 0.0
2016-Jul-19 Tue ### ### ### ### 167,587 0 29.8 29.8 0.0
2016-Jul-18 Mon 14.77 ### 14.77 ### ### ### 0.0
2016-Jul-15 Fri ### ### 14.87 ### 32.4 32.4 0.0
2016-Jul-14 Thu ### ### 14.88 ### 147,824 ### ### ### 0.0
2016-Jul-13 Wed ### 14.985 14.85 ### 125,541 1,872,757 ### ### 0.0
2016-Jul-12 Tue 14.75 ### 14.72 14.77 73.5 73.5 1.1
2016-Jul-11 Mon ### 14.84 14.57 14.7 ### ### ###
2016-Jul-08 Fri 14.54 ### 14.5 ### 58,724 425,749 72.5 72.5 0.0
2016-Jul-07 Thu 14.58 ### 14.46 14.58 135,184 977,380 ### ### ###
2016-Jul-06 Wed ### 14.56 14.27 14.5 ### ### 1.0
2016-Jul-05 Tue 14.48 14.48 14.22 ### 129,858 ### 34.8 34.8 0.0
2016-Jul-04 Mon 14.48 14.58 ### 14.43 176,074 1,283,579 25.5 25.5 ###
2016-Jul-01 Fri ### ### ### 14.47 ### ### ###
2016-Jun-30 Thu ### 14.47 ### ### 229,479 1,660,280 86.4 86.4 0.0
2016-Jun-29 Wed ### ### 13.77 ### 237,076 ### 21.2 21.2 0.0
2016-Jun-28 Tue ### ### 13.78 ### 224,958 ### 74.7 74.7 0.0
2016-Jun-27 Mon ### ### 13.86 ### 69.9 69.9 0.0
2016-May-27 Fri 15.52 ### 15.41 15.43 153,173 ### 25.5 25.5 1.1
2016-May-26 Thu 15.48 15.56 ### 15.48 119,983 ### 68.3 68.3 1.1
2016-May-25 Wed 15.4 15.58 ### 15.46 73.2 73.2 1.1
2016-May-24 Tue ### 15.42 ### 15.29 128,781 ### ### ### 1.1
2016-May-23 Mon 15.25 ### ### ### 101,547 0 ### ### 0.0
2016-May-20 Fri ### ### ### 15.26 133,452 0 ### ### ###
2016-May-19 Thu ### 15.29 ### 15.29 ### ### 1.1
2016-May-18 Wed ### 15.29 ### ### 37.5 37.5 0.0
2016-May-17 Tue ### 15.46 ### ### 116,942 ### ### ### 0.0
2016-May-16 Mon 15.2 ### ### ### 136,725 0 77.9 77.9 0.0
2016-May-13 Fri 15.5 15.58 15.2 15.22 135,787 ### 20.7 20.7 1.1
2016-May-12 Thu 15.49 15.545 15.46 15.5 182,856 2,834,725 ### ### 1.1
2016-May-11 Wed 15.5 ### 15.46 15.5 284,142 ### ### ### 1.1
2016-May-10 Tue 15.4 15.55 ### 15.46 ### ### 1.1
2016-May-09 Mon ### 15.53 ### 15.5 73.8 73.8 1.1
2016-May-06 Fri 15.2 15.42 ### 15.41 181,651 1,400,529 74.0 74.0 ###
2016-May-05 Thu ### 15.42 15.21 ### 71.4 71.4 0.0
2016-May-04 Wed 15.55 15.55 ### ### ### ### 0.0
2016-May-03 Tue 15.55 ### 15.44 ### 63.9 63.9 0.0
2016-May-02 Mon ### 15.46 ### 15.46 102,982 796,050 75.8 75.8 1.1
2016-Apr-29 Fri ### 15.355 ### ### 94,475 ### 64.8 64.8 0.0
2016-Apr-28 Thu ### 15.44 ### ### ### ### 0.0
2016-Apr-27 Wed 15.21 15.45 ### 15.22 74.8 74.8 1.1
2016-Apr-26 Tue 15.24 ### ### ### 170,852 0 38.3 38.3 0.0
2016-Apr-22 Fri 15.43 15.5 15.23 15.28 287,021 4,410,077 ### ### ###
2016-Apr-21 Thu 15.5 15.5 ### 15.44 283,456 2,196,784 ### ### 1.1
2016-Apr-20 Wed 15.5 15.55 ### 15.45 34.0 34.0 ###
2016-Apr-19 Tue 15.5 15.55 15.41 15.5 190,385 2,947,159 72.7 72.7 1.1
2016-Apr-18 Mon 15.46 15.55 ### ### 28.9 28.9 0.0
2016-Apr-15 Fri 15.54 15.57 15.47 15.5 357,386 ### ### ### 1.1
2016-Apr-14 Thu 15.57 ### 15.44 15.5 439,384 3,392,044 ### ### 1.1
2016-Apr-13 Wed ### ### 15.53 15.56 ### ### ###
2016-Apr-12 Tue 15.49 15.56 ### 15.5 112,173 ### 68.9 68.9 1.1
2016-Apr-11 Mon 15.46 15.57 ### 15.54 151,770 1,181,529 ### ### ###
2016-Apr-08 Fri 15.57 15.76 15.52 ### 217,022 3,394,224 ### ### 0.0
2016-Apr-07 Thu 15.73 15.755 ### 15.7 305,125 2,403,622 30.1 30.1 ###
2016-Apr-06 Wed 15.79 15.86 ### 15.71 24.3 24.3 1.1
2016-Apr-05 Tue ### ### 15.71 15.8 39.3 39.3 1.1
2016-Apr-04 Mon 15.86 ### 15.8 ### 217,377 1,717,278 ### ### 0.0
2016-Apr-01 Fri 15.75 15.87 ### 15.81 155,579 ### ### ### ###
2016-Mar-31 Thu ### ### 15.79 15.84 162,770 ### 19.8 19.8 ###
2016-Mar-30 Wed ### ### 15.78 15.87 155,681 1,228,323 ### ### ###
2016-Mar-29 Tue 15.79 ### 15.71 15.85 389,344 ### 82.9 82.9 1.1
2016-Mar-24 Thu 15.75 ### ### 15.74 375,274 0 31.9 31.9 1.1
2016-Mar-23 Wed 15.76 15.79 ### ### 118,081 932,249 32.1 32.1 0.0
2016-Mar-22 Tue ### ### ### 15.75 400,421 0 75.8 75.8 1.1
2016-Mar-21 Mon 15.55 ### 15.47 ### ### ### 0.0
2016-Mar-18 Fri ### ### 15.25 15.51 2,076,243 15,831,352 ### ### 1.1
2016-Mar-17 Thu ### ### ### ### 193,576 0 ### ### 0.0
2016-Mar-16 Wed ### 15.51 ### 15.29 ### ### 1.1
2016-Mar-15 Tue 15.45 15.45 ### 15.27 34.0 34.0 ###
2016-Mar-14 Mon ### 15.5 ### 15.47 88.7 88.7 ###
2016-Mar-11 Fri ### ### 14.73 ### 206,883 ### ### ### 0.0
2016-Mar-10 Thu ### ### 14.81 14.82 118,357 ### ### ### 1.1
2016-Mar-09 Wed ### 15.24 14.72 ### ### ### 0.0
2016-Mar-08 Tue ### 15.28 14.87 ### 41.6 41.6 0.0
2016-Mar-07 Mon ### 15.24 14.86 ### ### ### 0.0
2016-Mar-04 Fri ### ### 14.74 ### ### ### 0.0
2016-Mar-03 Thu 14.81 ### 14.71 ### 389,543 2,865,088 ### ### 0.0
2016-Mar-02 Wed 14.86 ### 14.73 14.78 29.5 29.5 1.1
2016-Mar-01 Tue ### 14.76 14.57 ### 426,826 ### 66.4 66.4 0.0
2016-Feb-29 Mon ### 14.76 14.41 ### 163,923 ### ### ### 0.0
2016-Feb-26 Fri 14.55 ### 14.4 14.57 110,744 797,356 70.3 70.3 ###
2016-Feb-25 Thu 14.7 14.72 14.53 14.56 118,624 1,734,876 33.3 33.3 ###
2016-Feb-24 Wed 14.8 14.8 14.52 ### ### ### 0.0
2016-Feb-23 Tue 14.7 14.78 14.54 ### 35.4 35.4 0.0
2016-Feb-22 Mon ### 14.83 14.52 14.7 189,047 ### ### ### ###
2016-Feb-19 Fri ### ### 14.48 ### 220,254 ### 69.8 69.8 0.0
2016-Feb-18 Thu ### 14.83 14.51 14.57 174,558 ### ### ### ###
2016-Feb-17 Wed ### 14.72 14.48 14.54 ### ### 1.0
2016-Feb-16 Tue 14.77 14.8 ### ### 22.2 22.2 0.0
2016-Feb-15 Mon 14.46 14.8 14.46 14.7 ### ### ###
2016-Feb-12 Fri ### ### 14.22 14.46 ### ### 1.0
2016-Feb-11 Thu 14.42 ### ### 14.54 71.5 71.5 1.0
2016-Feb-10 Wed 14.77 14.81 14.26 14.5 80,353 ### 30.4 30.4 1.0
2016-Feb-09 Tue ### ### 14.56 14.74 31.8 31.8 1.1
2016-Feb-08 Mon ### ### ### ### 63,726 0 69.0 69.0 0.0
2016-Feb-05 Fri ### 15.26 ### ### 58,854 449,056 70.7 70.7 0.0
2016-Feb-04 Thu ### ### 14.975 ### ### ### 0.0
2016-Feb-03 Wed ### 15.47 ### ### 34.2 34.2 0.0
2016-Feb-02 Tue 15.29 ### ### 15.21 36.3 36.3 ###
2016-Feb-01 Mon 15.21 ### ### 15.2 197,526 0 ### ### 1.1
2016-Jan-29 Fri 15.21 ### ### 15.2 176,926 0 32.8 32.8 1.1
2016-Jan-28 Thu 15.2 15.24 ### 15.2 177,449 ### 65.6 65.6 1.1
2016-Jan-27 Wed 15.25 ### ### ### 171,452 0 33.4 33.4 0.0
2016-Jan-25 Mon 15.2 ### ### 15.23 ### ### 1.1
2016-Jan-22 Fri ### 15.2 14.83 ### 75,078 ### 23.4 23.4 0.0
2016-Jan-21 Thu 15.2 15.4 ### ### 192,442 ### ### ### 0.0
2016-Jan-20 Wed ### ### 15.025 ### 42.5 42.5 0.0
2016-Jan-19 Tue 14.86 ### 14.81 ### 76.8 76.8 0.0
2016-Jan-18 Mon 14.7 ### 14.7 ### 60,448 ### ### ### 0.0
2016-Jan-15 Fri ### 15.5 ### ### ### ### 0.0
2016-Jan-14 Thu 15.5 ### 15.25 ### 32,289 ### ### ### 0.0
2016-Jan-13 Wed 15.47 15.74 15.42 15.7 83.1 83.1 ###
2016-Jan-12 Tue 15.59 15.72 ### 15.47 31.3 31.3 ###
2016-Jan-11 Mon ### ### ### ### 39,446 0 ### ### 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu 15.76 16.2 15.75 16.2 ### ### 1.2
2016-Jan-06 Wed 15.89 ### 15.59 15.7 55,441 ### ### ### ###
2016-Jan-05 Tue ### ### 15.71 ### 32.7 32.7 0.0
2016-Jan-04 Mon 15.73 ### 15.59 ### 83.7 83.7 0.0
2015-Dec-31 Thu 15.8 ### 15.73 15.73 ### ### ###
2015-Dec-30 Wed 15.75 ### ### 15.83 55,725 0 75.1 75.1 ###
2015-Dec-29 Tue 15.7 15.78 15.56 ### 24.8 24.8 0.0
2015-Dec-24 Thu 15.71 15.85 ### 15.7 32.2 32.2 ###
2015-Dec-23 Wed 15.52 15.71 15.44 ### 160,676 2,502,528 77.9 77.9 0.0
2015-Dec-22 Tue ### 15.55 ### 15.53 46,282 359,842 80.6 80.6 ###
2015-Dec-21 Mon 15.2 15.41 ### ### 40,929 315,357 ### ### 0.0
2015-Dec-18 Fri 15.25 ### ### 15.29 101,429 0 ### ### 1.1
2015-Dec-17 Thu 14.8 ### 14.73 15.24 89.2 89.2 1.1
2015-Dec-16 Wed ### 14.78 ### 14.73 47,342 349,857 ### ### 1.1
2015-Dec-15 Tue 14.55 14.79 14.52 ### 78.2 78.2 0.0
2015-Dec-14 Mon 14.73 14.8 14.51 14.51 38,984 ### ### ### ###
2015-Dec-11 Fri 14.75 ### 14.54 14.88 80.1 80.1 1.1
2015-Dec-10 Thu 14.85 ### ### ### 79.7 79.7 0.0
2015-Dec-09 Wed 15.49 15.49 14.85 ### 15.7 15.7 0.0
2015-Dec-08 Tue 15.46 15.5 ### 15.5 51,978 402,829 ### ### 1.1
2015-Dec-07 Mon 15.4 15.7 ### 15.47 50,451 396,040 ### ### ###
2015-Dec-04 Fri ### 15.48 ### 15.41 ### ### ###
2015-Dec-03 Thu 15.46 ### ### ### ### ### 0.0
2015-Dec-02 Wed 15.72 15.75 15.47 ### 32.6 32.6 0.0
2015-Dec-01 Tue ### 15.86 ### 15.86 ### ### 1.1
2015-Nov-30 Mon ### 15.5 ### ### 1,231,873 ### ### ### 0.0
2015-Nov-27 Fri ### ### 14.51 ### 106,142 ### 79.5 79.5 0.0
2015-Nov-26 Thu 15.24 15.45 ### ### 159,644 1,233,249 ### ### 0.0
2015-Nov-25 Wed ### 15.41 ### ### ### ### 0.0
2015-Nov-24 Tue ### 15.44 ### 15.2 ### ### 1.1
2015-Nov-23 Mon 14.72 ### 14.72 ### ### ### 0.0
2015-Nov-20 Fri 14.58 14.82 14.45 14.82 ### ### 1.1
2015-Nov-19 Thu ### ### 14.25 14.56 95,844 682,888 27.8 27.8 ###
2015-Nov-18 Wed ### ### 14.24 ### 86.5 86.5 0.0
2015-Nov-17 Tue 14.41 14.41 14.2 ### 115,780 ### 28.0 28.0 0.0
2015-Nov-16 Mon 14.5 14.5 14.21 14.4 ### ### 1.0
2015-Nov-13 Fri 14.21 14.8 14.2 14.47 ### ### ###
2015-Nov-12 Thu ### ### 13.86 ### 75.3 75.3 0.0
2015-Nov-11 Wed ### ### 13.75 ### 106,183 ### ### ### 0.0
2015-Nov-10 Tue ### ### ### 13.87 158,158 0 24.5 24.5 ###
2015-Nov-09 Mon 14.2 14.25 ### ### ### ### 0.0
2015-Nov-06 Fri ### 14.54 14.23 ### 65,172 ### ### ### 0.0
2015-Nov-05 Thu ### ### 14.27 ### 16.9 16.9 0.0
2015-Nov-04 Wed 14.43 14.73 14.43 ### 83.6 83.6 0.0
2015-Nov-03 Tue ### 14.43 ### 14.43 59,080 ### ### ### ###
2015-Nov-02 Mon ### 14.46 ### ### ### ### 0.0
2015-Oct-30 Fri 14.72 ### 14.53 14.53 ### ### 1.0
2015-Oct-29 Thu 14.72 ### ### ### 34.8 34.8 0.0
2015-Oct-28 Wed 14.89 ### ### 14.72 25.0 25.0 ###
2015-Oct-27 Tue 14.88 ### 14.85 ### ### ### 0.0
2015-Oct-26 Mon ### ### 14.87 14.88 ### ### 1.1
2015-Oct-23 Fri 14.86 ### 14.86 ### 41,371 307,386 ### ### 0.0
2015-Oct-22 Thu 14.82 14.86 14.73 14.81 ### ### 1.1
2015-Oct-21 Wed 14.58 14.8 14.57 14.8 79.2 79.2 1.1
2015-Oct-20 Tue 14.73 14.73 14.5 ### ### ### 0.0
2015-Oct-19 Mon 14.7 14.75 ### 14.7 91,052 ### ### ### ###
2015-Oct-16 Fri 14.75 ### ### ### 28.0 28.0 0.0
2015-Oct-15 Thu 14.8 ### 14.71 14.78 147,221 ### ### ### 1.1
2015-Oct-14 Wed ### ### 14.7 14.8 ### ### 1.1
2015-Oct-13 Tue 15.25 15.4 ### ### 22.1 22.1 0.0
2015-Oct-12 Mon 15.49 15.7 15.25 15.29 103,885 1,607,620 ### ### 1.1
2015-Oct-09 Fri ### 15.58 ### 15.56 ### ### ###
2015-Oct-08 Thu 15.45 15.53 ### ### 125,740 976,371 30.5 30.5 0.0
2015-Oct-07 Wed 15.72 15.73 ### ### 118,584 ### 14.5 14.5 0.0
2015-Oct-06 Tue ### 15.84 ### 15.74 83.1 83.1 1.1
2015-Oct-05 Mon 15.41 15.59 ### 15.55 ### ### ###
2015-Oct-02 Fri 15.5 15.55 ### ### 62,755 487,920 ### ### 0.0
2015-Oct-01 Thu 15.59 15.77 15.48 15.48 22.1 22.1 1.1
2015-Sep-30 Wed ### ### 15.24 15.53 74.7 74.7 ###
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### 15.42 ### 15.4 217,952 ### 80.6 80.6 ###
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### ### ### 15.24 191,359 0 23.8 23.8 1.1
2015-Sep-23 Wed 15.23 15.4 ### ### 106,651 ### ### ### 0.0
2015-Sep-22 Tue 15.41 15.54 ### ### 118,249 ### 28.2 28.2 0.0
2015-Sep-21 Mon 15.43 15.43 ### ### 68,659 ### 31.3 31.3 0.0
2015-Sep-18 Fri 15.45 15.8 15.2 15.5 1,451,285 ### 66.9 66.9 1.1
2015-Sep-17 Thu 15.54 15.54 ### 15.49 32.8 32.8 ###
2015-Sep-16 Wed 15.27 15.54 ### 15.48 ### ### 1.1
2015-Sep-15 Tue ### ### ### ### ### ### 0.0
2015-Sep-14 Mon ### 15.47 14.85 ### 226,070 3,427,221 ### ### 0.0
2015-Sep-11 Fri 15.4 15.4 ### 15.25 22.8 22.8 ###
2015-Sep-10 Thu 15.25 ### ### ### ### ### 0.0
2015-Sep-09 Wed 15.49 15.59 ### 15.46 265,789 2,071,825 ### ### 1.1
2015-Sep-08 Tue ### 15.41 ### 15.41 83.5 83.5 ###
2015-Sep-07 Mon 14.78 ### 14.72 ### 166,523 ### 89.4 89.4 0.0
2015-Sep-04 Fri 14.85 ### 14.71 ### 103,429 760,720 72.7 72.7 0.0
2015-Sep-03 Thu ### ### 14.85 14.88 60,182 446,851 28.4 28.4 1.1
2015-Sep-02 Wed ### 15.2 ### ### 88.1 88.1 0.0
2015-Sep-01 Tue 14.87 ### ### 14.84 ### ### ###
2015-Aug-31 Mon ### ### 14.72 14.89 20,228 148,878 ### ### ###
2015-Aug-28 Fri 14.72 ### ### ### 82.2 82.2 0.0
2015-Aug-27 Thu 14.77 14.78 ### 14.72 26.7 26.7 ###
2015-Aug-26 Wed 14.44 14.79 14.23 ### 68.1 68.1 0.0
2015-Aug-25 Tue ### 14.59 ### 14.44 58.3 58.3 ###
2015-Aug-24 Mon 14.4 14.4 ### ### ### ### 0.0
2015-Aug-21 Fri ### 14.84 14.45 14.56 112,854 1,652,746 ### ### ###
2015-Aug-20 Thu 14.89 ### 14.8 14.84 ### ### ###
2015-Aug-19 Wed ### ### ### 14.82 97,687 0 23.4 23.4 1.1
2015-Aug-18 Tue ### ### 14.86 ### 79.7 79.7 0.0
2015-Aug-17 Mon 14.87 ### 14.8 14.89 ### ### ###
2015-Aug-14 Fri ### ### 14.86 14.88 20,985 ### 29.2 29.2 1.1
2015-Aug-13 Thu ### ### 14.82 ### ### ### 0.0
2015-Aug-12 Wed ### ### 14.81 ### 69,851 517,246 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### 77.2 77.2 0.0
2015-Aug-10 Mon ### ### ### ### 74,353 0 ### ### 0.0
2015-Aug-07 Fri ### ### 14.76 ### 88.4 88.4 0.0
2015-Aug-06 Thu ### ### 14.7 ### 120,678 886,983 ### ### 0.0
2015-Aug-05 Wed ### ### 14.8 ### 140,684 ### ### ### 0.0
2015-Aug-04 Tue ### ### ### ### 131,389 0 ### ### 0.0
2015-Aug-03 Mon 14.84 ### ### ### 83.5 83.5 0.0
2015-Jul-31 Fri ### ### 14.87 ### ### ### 0.0
2015-Jul-30 Thu ### ### 14.84 ### 70.6 70.6 0.0
2015-Jul-29 Wed ### ### 14.76 14.8 89,420 ### 25.0 25.0 1.1
2015-Jul-28 Tue ### ### 14.72 ### 103,041 758,381 31.4 31.4 0.0
2015-Jul-27 Mon ### ### 14.81 ### ### ### 0.0
2015-Jul-24 Fri 14.83 ### 14.56 ### 81.6 81.6 0.0
2015-Jul-23 Thu ### ### 14.83 14.88 ### ### 1.1
2015-Jul-22 Wed ### ### 14.57 ### 71,050 ### ### ### 0.0
2015-Jul-21 Tue ### 15.23 ### ### ### ### 0.0
2015-Jul-20 Mon 14.7 ### 14.5 ### 86,220 ### 84.5 84.5 0.0
2015-Jul-17 Fri 14.47 14.73 ### 14.72 64,957 ### ### ### ###
2015-Jul-16 Thu ### 14.49 ### 14.47 89.7 89.7 ###
2015-Jul-15 Wed ### ### ### 14.23 ### ### ###
2015-Jul-14 Tue ### ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### 13.88 ### 31.0 31.0 0.0
2015-Jul-10 Fri ### ### 13.75 ### 50,546 ### ### ### 0.0
2015-Jul-09 Thu ### ### ### 13.82 26.0 26.0 1.0
2015-Jul-08 Wed ### ### ### ### 201,055 0 ### ### 0.0
2015-Jul-07 Tue ### ### 13.81 ### 65.4 65.4 0.0
2015-Jul-06 Mon 13.87 ### 13.87 ### 52,049 360,959 ### ### 0.0
2015-Jul-03 Fri ### ### 13.88 ### 36,129 ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### 63.5 63.5 0.0
2015-Jul-01 Wed 13.8 ### 13.8 ### 74.0 74.0 0.0
2015-Jun-30 Tue 13.57 13.84 13.57 13.8 70,686 968,751 ### ### 1.0
2015-Jun-29 Mon ### ### ### 13.71 33.6 33.6 ###
2015-Jun-26 Fri ### ### ### ### 125,527 0 33.7 33.7 0.0
2015-Jun-25 Thu ### ### ### ### 33,671 0 ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 31.0 31.0 0.0
2015-Jun-23 Tue ### 14.2 ### ### 39,482 280,322 ### ### 0.0
2015-Jun-22 Mon ### ### 13.75 ### 77.5 77.5 0.0
2015-Jun-19 Fri ### 14.46 13.72 13.72 150,621 2,122,249 ### ### ###
2015-Jun-18 Thu 14.4 14.42 ### 14.29 ### ### ###
2015-Jun-17 Wed 14.4 14.51 ### 14.41 63,523 460,859 68.5 68.5 ###
2015-Jun-16 Tue 14.5 14.5 14.23 ### 131,729 1,892,287 26.4 26.4 0.0
2015-Jun-15 Mon 14.5 ### 14.48 14.53 76.2 76.2 1.0
2015-Jun-12 Fri ### ### 14.5 ### 25.4 25.4 0.0
2015-Jun-11 Thu 14.5 14.75 14.46 14.56 70.7 70.7 ###
2015-Jun-10 Wed 14.5 14.5 14.4 14.45 45,055 651,044 ### ### 1.0
2015-Jun-09 Tue 14.4 14.57 ### 14.45 78.1 78.1 1.0
2015-Jun-05 Fri ### 14.54 ### 14.48 86.7 86.7 1.0
2015-Jun-04 Thu ### 14.78 14.2 14.2 88,825 1,287,074 14.2 14.2 1.0
2015-Jun-03 Wed ### 14.7 14.55 14.7 145,342 2,125,626 80.0 80.0 ###
2015-Jun-02 Tue 14.7 14.73 14.49 ### ### ### 0.0
2015-Jun-01 Mon ### ### 14.75 14.75 35,126 259,054 ### ### ###
2015-May-29 Fri 14.89 ### 14.87 14.87 ### ### 1.1
2015-May-28 Thu ### ### 14.87 ### 84,180 625,878 ### ### 0.0
2015-May-27 Wed 14.83 ### 14.83 ### 360,974 2,676,622 ### ### 0.0
2015-May-26 Tue ### ### 14.85 ### 47,455 352,353 ### ### 0.0
2015-May-25 Mon ### ### ### ### ### ### 0.0
2015-May-22 Fri ### ### ### ### 21,955 0 25.2 25.2 0.0
2015-May-21 Thu ### ### ### ### 53,652 0 72.7 72.7 0.0
2015-May-20 Wed ### 15.25 ### ### ### ### 0.0
2015-May-19 Tue 14.76 ### 14.76 ### 179,373 1,323,772 ### ### 0.0
2015-May-18 Mon 14.8 14.85 ### 14.84 ### ### ###
2015-May-15 Fri ### 14.8 ### 14.8 325,241 2,406,783 79.9 79.9 1.1
2015-May-14 Thu 14.72 14.77 14.57 ### 21.5 21.5 0.0
2015-May-13 Wed ### 14.78 14.54 14.72 ### ### ###
2015-May-12 Tue ### 14.74 14.55 ### 73,546 1,077,081 ### ### 0.0
2015-May-11 Mon 14.7 14.7 14.53 ### 51,322 750,071 34.4 34.4 0.0
2015-May-08 Fri ### ### 14.58 14.58 78,071 ### ### ### ###
2015-May-07 Thu 14.5 ### 14.5 14.59 65,178 472,540 78.3 78.3 1.0
2015-May-06 Wed 14.59 ### 14.46 ### 79.1 79.1 0.0
2015-May-05 Tue 14.7 14.7 14.56 ### ### ### 0.0
2015-May-04 Mon 14.4 ### 14.4 14.58 54,927 395,474 78.9 78.9 ###
2015-May-01 Fri 14.56 ### 14.4 14.51 23.8 23.8 ###
2015-Apr-30 Thu 14.7 14.7 14.45 ### 461,079 6,720,226 22.3 22.3 0.0
2015-Apr-29 Wed 14.7 14.75 14.52 14.55 67,826 ### 29.7 29.7 ###
2015-Apr-28 Tue 14.7 14.74 ### 14.7 76.7 76.7 ###
2015-Apr-27 Mon 14.55 14.74 14.54 14.7 79.2 79.2 ###
2015-Apr-24 Fri 14.5 14.55 14.46 14.53 ### ### 1.0
2015-Apr-23 Thu 14.51 14.51 14.44 14.47 44,871 ### 31.5 31.5 ###
2015-Apr-22 Wed 14.5 14.55 14.42 14.49 34.8 34.8 ###
2015-Apr-21 Tue 14.45 14.5 14.42 14.5 75.6 75.6 1.0
2015-Apr-20 Mon 14.45 14.45 14.26 14.42 34.3 34.3 ###
2015-Apr-17 Fri 14.47 14.51 ### 14.45 54,777 ### ### ### 1.0
2015-Apr-16 Thu 14.25 14.5 ### 14.47 ### ### ###
2015-Apr-15 Wed 14.2 ### ### 14.27 59,386 0 ### ### ###
2015-Apr-14 Tue ### 14.24 ### ### 70.1 70.1 0.0
2015-Apr-13 Mon ### 14.46 ### ### ### ### 0.0
2015-Apr-10 Fri 14.28 14.5 14.28 ### ### ### 0.0
2015-Apr-09 Thu 14.76 14.8 14.45 14.52 135,483 ### ### ### 1.0
2015-Apr-08 Wed 14.7 ### ### 14.8 ### ### 1.1
2015-Apr-07 Tue 14.46 ### 14.46 ### ### ### 0.0
2015-Apr-02 Thu 14.53 ### 14.45 14.52 105,545 ### ### ### 1.0
2015-Apr-01 Wed 14.45 ### 14.45 14.52 ### ### 1.0
2015-Mar-31 Tue 14.25 14.47 ### 14.45 79.9 79.9 1.0
2015-Mar-30 Mon 14.21 14.28 ### 14.26 ### ### 1.0
2015-Mar-27 Fri ### 14.22 ### 14.21 174,825 ### 84.2 84.2 ###
2015-Mar-26 Thu ### 13.89 13.56 13.81 177,789 2,440,154 82.4 82.4 ###
2015-Mar-25 Wed ### ### 13.56 13.56 575,280 ### 28.1 28.1 1.0
2015-Mar-24 Tue ### 13.79 ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### 13.8 ### ### 34.3 34.3 0.0
2015-Mar-20 Fri 13.89 13.89 ### ### ### ### 0.0
2015-Mar-19 Thu ### ### 13.74 13.88 62,388 ### ### ### ###
2015-Mar-18 Wed 13.8 13.84 13.52 13.84 ### ### 1.0
2015-Mar-17 Tue ### 13.775 ### 13.72 88.9 88.9 ###
2015-Mar-16 Mon ### ### ### ### 74.2 74.2 0.0
2015-Mar-13 Fri ### 13.29 ### ### 137,046 910,670 71.5 71.5 0.0
2015-Mar-12 Thu ### ### ### ### 64,145 0 64.4 64.4 0.0
2015-Mar-11 Wed ### ### ### ### 70,455 0 ### ### 0.0
2015-Mar-10 Tue ### 13.41 13.23 13.26 63,128 ### 26.2 26.2 0.9
2015-Mar-09 Mon 13.48 13.48 ### ### 28,727 ### 30.8 30.8 0.0
2015-Mar-06 Fri ### 13.49 ### 13.49 81.1 81.1 ###
2015-Mar-05 Thu ### 13.48 ### 13.4 86.7 86.7 1.0
2015-Mar-04 Wed ### ### ### ### 35,955 0 ### ### 0.0
2015-Mar-03 Tue 13.29 ### ### ### 82.3 82.3 0.0
2015-Mar-02 Mon ### ### ### 13.22 ### ### 0.9
2015-Feb-27 Fri ### ### ### ### ### ### 0.0
2015-Feb-26 Thu ### ### ### ### 48,281 0 72.4 72.4 0.0
2015-Feb-25 Wed ### ### 12.88 ### 39,651 255,352 ### ### 0.0
2015-Feb-24 Tue 12.84 ### 12.84 12.89 37,924 243,472 76.5 76.5 ###
2015-Feb-23 Mon 12.8 12.88 12.8 12.85 63,327 ### 73.9 73.9 0.9
2015-Feb-20 Fri 12.86 12.86 12.75 12.8 85,159 ### 33.0 33.0 0.9
2015-Feb-19 Thu 12.85 ### 12.75 ### 44,256 ### ### ### 0.0
2015-Feb-18 Wed ### ### 12.85 12.85 57,970 372,457 19.9 19.9 0.9
2015-Feb-17 Tue ### ### ### ### ### ### 0.0
2015-Feb-16 Mon ### ### ### ### 30.7 30.7 0.0
2015-Feb-13 Fri 12.75 ### ### ### 46,454 0 79.7 79.7 0.0
2015-Feb-12 Thu 12.85 ### 12.76 12.77 40,443 258,026 31.2 31.2 0.9
2015-Feb-11 Wed 12.79 ### 12.79 12.85 76.9 76.9 0.9
2015-Feb-10 Tue 12.78 ### 12.76 12.84 ### ### 0.9
2015-Feb-09 Mon 12.73 ### 12.73 12.78 75.8 75.8 0.9
2015-Feb-06 Fri 12.55 ### 12.55 12.73 ### ### ###
2015-Feb-05 Thu 12.59 ### 12.43 ### 49,879 ### ### ### 0.0
2015-Feb-04 Wed 12.42 12.59 12.385 12.52 73.3 73.3 0.9
2015-Feb-03 Tue 12.24 12.41 12.21 12.41 38,645 ### 78.6 78.6 ###
2015-Feb-02 Mon ### ### ### 12.21 ### ### 0.9
2015-Jan-30 Fri ### 12.21 ### ### 41,454 253,076 75.2 75.2 0.0
2015-Jan-29 Thu ### ### 11.86 ### ### ### 0.0
2015-Jan-28 Wed 11.83 ### 11.75 ### 74.6 74.6 0.0
2015-Jan-27 Tue ### ### 11.74 11.83 ### ### 0.8
2015-Jan-23 Fri 11.8 ### 11.71 ### 38,342 ### 82.8 82.8 0.0
2015-Jan-22 Thu 11.76 11.79 ### 11.78 73.6 73.6 ###
2015-Jan-21 Wed ### 11.76 ### ### ### ### 0.0
2015-Jan-20 Tue 11.88 ### ### ### 16.4 16.4 0.0
2015-Jan-19 Mon ### 11.89 ### 11.88 89.2 89.2 0.8
2015-Jan-16 Fri ### ### 11.52 ### 98,920 569,779 ### ### 0.0
2015-Jan-15 Thu ### ### ### ### 29,055 0 15.2 15.2 0.0
2015-Jan-14 Wed ### ### ### ### 46,742 0 ### ### 0.0
2015-Jan-13 Tue ### 12.44 12.26 ### 30,484 376,477 74.1 74.1 0.0
2015-Jan-12 Mon ### ### ### ### 85.9 85.9 0.0
2015-Jan-09 Fri 12.21 12.29 ### 12.21 38,248 ### 66.0 66.0 0.9
2015-Jan-08 Thu 12.2 12.2 ### 12.2 73.0 73.0 ###
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 17,752 0 ### ### 0.0
2015-Jan-05 Mon ### 12.2 ### ### 69.9 69.9 0.0
2015-Jan-02 Fri ### 12.28 ### ### 21,650 ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 17,322 0 10.3 10.3 0.0
2014-Dec-30 Tue ### ### ### ### 41,688 0 13.7 13.7 0.0
2014-Dec-29 Mon 12.22 ### ### ### 17,278 0 73.3 73.3 0.0
2014-Dec-24 Wed 12.22 ### 12.2 12.25 73.3 73.3 0.9
2014-Dec-23 Tue 12.25 12.29 ### 12.2 66,645 ### 36.6 36.6 ###
2014-Dec-22 Mon ### 12.22 ### ### ### ### 0.0
2014-Dec-19 Fri ### 12.24 11.89 ### 70.7 70.7 0.0
2014-Dec-18 Thu ### ### 11.78 ### ### ### 0.0
2014-Dec-17 Wed ### ### ### 11.8 19.5 19.5 0.8
2014-Dec-16 Tue ### ### 11.77 ### 42,487 ### ### ### 0.0
2014-Dec-15 Mon ### ### 11.72 11.8 59,277 ### 16.5 16.5 0.8
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu 12.5 12.5 ### ### ### ### 0.0
2014-Dec-10 Wed 12.48 12.53 ### 12.48 74,642 ### 72.0 72.0 ###
2014-Dec-09 Tue ### ### ### 12.41 36,978 0 29.7 29.7 ###
2014-Dec-08 Mon 12.53 ### 12.48 12.59 74.7 74.7 ###
2014-Dec-05 Fri ### ### ### 12.51 ### ### ###
2014-Dec-04 Thu ### 12.84 12.57 12.84 48,154 ### 82.9 82.9 0.9
2014-Dec-03 Wed ### 12.79 12.53 ### 56,652 ### 67.9 67.9 0.0
2014-Dec-02 Tue 12.48 ### ### 12.59 ### ### ###
2014-Dec-01 Mon 12.55 ### ### 12.48 49.9 49.9 ###
2014-Nov-28 Fri 12.7 12.7 12.51 12.55 262,422 3,307,829 ### ### ###
2014-Nov-27 Thu ### ### 12.7 12.7 62,279 395,471 ### ### 0.9
2014-Nov-26 Wed 13.24 13.24 ### ### ### ### 0.0
2014-Nov-25 Tue ### ### ### ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 20.9 20.9 0.0
2014-Nov-21 Fri ### 13.41 ### ### 25,270 ### ### ### 0.0
2014-Nov-20 Thu ### 13.49 ### 13.49 86.6 86.6 ###
2014-Nov-19 Wed ### 13.45 ### 13.45 ### ### ###
2014-Nov-18 Tue ### ### ### ### 9,287 0 ### ### 0.0
2014-Nov-17 Mon 13.4 13.47 ### ### ### ### 0.0
2014-Nov-14 Fri 13.43 13.49 ### ### 25.6 25.6 0.0
2014-Nov-13 Thu 13.43 13.55 13.43 13.46 ### ### ###
2014-Nov-12 Wed 13.55 13.55 ### 13.43 ### ### ###
2014-Nov-11 Tue ### 13.55 ### 13.55 84.9 84.9 1.0
2014-Nov-10 Mon ### ### 13.25 ### ### ### 0.0
2014-Nov-07 Fri ### ### ### 13.25 34,979 0 73.1 73.1 ###
2014-Nov-06 Thu ### ### ### 13.2 ### ### 0.9
2014-Nov-05 Wed 13.25 ### 13.21 ### ### ### 0.0
2014-Nov-04 Tue ### ### ### ### ### ### 0.0
2014-Nov-03 Mon 13.28 ### ### ### 46,649 0 25.3 25.3 0.0
2014-Oct-31 Fri 13.52 ### 13.5 ### 21,143 ### 73.5 73.5 0.0
2014-Oct-30 Thu 13.52 13.58 13.485 13.5 91,726 1,241,282 33.6 33.6 1.0
2014-Oct-29 Wed ### 13.57 ### 13.57 ### ### ###
2014-Oct-28 Tue ### 13.4 13.21 ### ### ### 0.0
2014-Oct-27 Mon ### ### 13.23 ### 65,077 430,484 29.0 29.0 0.0
2014-Oct-24 Fri ### ### 13.2 ### 25,375 167,475 70.8 70.8 0.0
2014-Oct-23 Thu 13.2 ### ### ### 48,071 0 81.2 81.2 0.0
2014-Oct-22 Wed 13.27 ### ### ### ### ### 0.0
2014-Oct-21 Tue 13.28 ### 13.26 ### 293,051 1,942,928 76.7 76.7 0.0
2014-Oct-20 Mon 13.22 13.42 13.21 ### 40,385 537,726 ### ### 0.0
2014-Oct-17 Fri 13.21 13.4 13.2 13.21 ### ### ###
2014-Oct-16 Thu 13.2 13.24 ### 13.2 69.7 69.7 0.9
2014-Oct-15 Wed ### ### ### 13.2 ### ### 0.9
2014-Oct-14 Tue ### ### 13.23 13.29 18.5 18.5 ###
2014-Oct-13 Mon 13.2 ### ### ### 35,384 0 81.9 81.9 0.0
2014-Oct-10 Fri 13.46 13.46 ### ### 45,450 305,878 18.5 18.5 0.0
2014-Oct-09 Thu ### 13.385 ### ### 83.5 83.5 0.0
2014-Oct-08 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-07 Tue 13.21 13.24 ### ### ### ### 0.0
2014-Oct-06 Mon ### ### 13.22 ### 33,176 ### 33.0 33.0 0.0
2014-Oct-03 Fri 13.5 13.59 ### ### 30,847 ### ### ### 0.0
2014-Oct-02 Thu 13.55 13.55 ### ### 31,580 213,954 20.9 20.9 0.0
2014-Oct-01 Wed ### ### ### ### 86.4 86.4 0.0
2014-Sep-30 Tue 13.28 13.48 13.28 13.46 76,870 1,028,520 ### ### ###
2014-Sep-29 Mon 13.5 13.5 ### 13.28 161,250 ### ### ### 0.9
2014-Sep-26 Fri 13.5 ### 13.23 13.45 135,245 894,645 ### ### ###
2014-Sep-25 Thu 13.54 13.75 13.45 13.55 ### ### 1.0
2014-Sep-24 Wed 13.4 13.5 ### 13.5 ### ### 1.0
2014-Sep-23 Tue 13.4 13.51 ### 13.5 ### ### 1.0
2014-Sep-22 Mon 13.49 13.5 13.41 13.5 82.8 82.8 1.0
2014-Sep-19 Fri 13.43 13.54 ### 13.5 40,672 275,349 73.6 73.6 1.0
2014-Sep-18 Thu 13.49 ### 13.43 13.43 28,627 ### 30.3 30.3 ###
2014-Sep-17 Wed 13.46 13.82 ### 13.45 ### ### ###
2014-Sep-16 Tue 13.5 13.54 ### 13.45 31,320 ### 35.6 35.6 ###
2014-Sep-15 Mon 13.8 13.82 13.4 13.5 ### ### 1.0
2014-Sep-12 Fri 13.85 ### 13.54 13.72 21.2 21.2 ###
2014-Sep-11 Thu ### ### 13.72 13.72 30,423 ### ### ### ###
2014-Sep-10 Wed ### ### 13.8 ### 20,529 141,650 75.0 75.0 0.0
2014-Sep-09 Tue ### ### ### ### 17,382 0 ### ### 0.0
2014-Sep-08 Mon ### ### 13.89 ### 23,225 ### 76.6 76.6 0.0
2014-Sep-05 Fri ### ### 13.84 ### 57,242 ### ### ### 0.0
2014-Sep-04 Thu ### ### 13.83 13.85 ### ### ###
2014-Sep-03 Wed 14.2 14.21 ### ### 26,749 190,051 24.5 24.5 0.0
2014-Sep-02 Tue 14.2 14.29 ### 14.25 25,126 179,525 68.1 68.1 1.0
2014-Sep-01 Mon ### 14.22 ### 14.22 83.0 83.0 1.0
2014-Aug-29 Fri ### ### ### ### 43,489 0 30.1 30.1 0.0
2014-Aug-28 Thu 14.25 14.28 ### ### 25,374 181,170 ### ### 0.0
2014-Aug-27 Wed ### ### 14.2 14.24 12,640 89,744 26.2 26.2 1.0
2014-Aug-26 Tue 14.25 ### 14.185 ### 12,222 86,684 ### ### 0.0
2014-Aug-25 Mon 14.26 14.28 14.2 14.25 34.0 34.0 1.0
2014-Aug-22 Fri 14.25 ### ### ### ### ### 0.0
2014-Aug-21 Thu ### 14.21 ### ### 33,382 237,179 78.3 78.3 0.0
2014-Aug-20 Wed ### ### ### ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 39,240 0 ### ### 0.0
2014-Aug-18 Mon ### 14.26 ### ### 32,272 ### 22.7 22.7 0.0
2014-Aug-15 Fri ### 14.27 ### ### 38,187 ### ### ### 0.0
2014-Aug-14 Thu 14.2 14.26 ### ### 26.1 26.1 0.0
2014-Aug-13 Wed 14.29 14.29 ### 14.21 24.5 24.5 ###
2014-Aug-12 Tue ### ### ### 14.29 ### ### ###
2014-Aug-11 Mon ### ### ### ### 24.2 24.2 0.0
2014-Aug-08 Fri ### ### ### ### 11,175 0 43.1 43.1 0.0
2014-Aug-07 Thu 14.21 14.22 ### ### 59,351 421,985 ### ### 0.0
2014-Aug-06 Wed ### ### 14.2 14.2 43,384 308,026 ### ### 1.0
2014-Aug-05 Tue 14.49 14.49 14.25 ### ### ### 0.0
2014-Aug-04 Mon 14.4 14.49 ### 14.49 63,840 462,520 ### ### ###
2014-Aug-01 Fri 14.2 14.43 14.2 14.4 ### ### 1.0


<< 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 2024-04-20 12:48:24 thru 2024-04-20 12:48:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000