Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Feb-26 09:04:12 PM AEDT

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

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

(BKW) BRICKWORKS LIMITED Daily Prices Page 5...

     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 .. Wednesday 25th February 2026
Latest price with VOLUME for BKW .. Monday 15th September 2025

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
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
2014-Jul-31 Thu ### 14.42 ### ### ### ### 0.0
2014-Jul-30 Wed 14.4 14.4 14.23 ### 14,773 211,475 25.4 25.4 0.0
2014-Jul-29 Tue 14.2 14.49 ### 14.4 29,755 215,574 82.8 82.8 1.0
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri 14.23 14.25 ### ### 28.5 28.5 0.0
2014-Jul-24 Thu 14.29 ### ### 14.25 28,255 0 ### ### 1.0
2014-Jul-23 Wed ### 14.49 14.29 14.29 25,959 373,550 ### ### ###
2014-Jul-22 Tue 14.29 ### ### 14.28 ### ### ###
2014-Jul-21 Mon 14.21 ### ### 14.29 54,847 0 76.3 76.3 ###
2014-Jul-18 Fri 14.21 ### ### 14.21 64.2 64.2 ###
2014-Jul-17 Thu 14.41 14.46 14.21 14.24 ### ### 1.0
2014-Jul-16 Wed 14.45 14.54 ### 14.49 72.6 72.6 ###
2014-Jul-15 Tue ### 14.45 ### 14.43 37,548 271,284 ### ### ###
2014-Jul-14 Mon ### 14.43 ### ### 54,776 ### 72.3 72.3 0.0
2014-Jul-11 Fri ### ### 14.2 ### 27.2 27.2 0.0
2014-Jul-10 Thu ### ### 14.21 14.21 20.0 20.0 ###
2014-Jul-09 Wed ### ### ### ### ### ### 0.0
2014-Jul-08 Tue ### 14.49 ### ### ### ### 0.0
2014-Jul-07 Mon ### 14.26 ### ### ### ### 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu 13.89 ### 13.85 ### 74.4 74.4 0.0
2014-Jul-02 Wed ### ### ### 13.84 ### ### 1.0
2014-Jul-01 Tue ### ### 13.55 ### 24.6 24.6 0.0
2014-Jun-30 Mon 13.58 ### 13.5 ### 25,221 170,241 ### ### 0.0
2014-Jun-27 Fri 13.47 13.5 13.41 13.5 33,645 ### 76.3 76.3 1.0
2014-Jun-26 Thu 13.53 13.53 13.43 13.47 20,825 280,721 19.6 19.6 1.0
2014-Jun-25 Wed 13.58 13.58 13.43 13.49 38,554 520,671 ### ### ###
2014-Jun-24 Tue 13.71 13.71 13.54 13.57 22,645 ### ### ### ###
2014-Jun-23 Mon ### 13.7 13.53 ### 30,840 419,886 ### ### 0.0
2014-Jun-20 Fri 13.57 ### 13.51 ### ### ### 0.0
2014-Jun-19 Thu 13.58 ### 13.54 13.58 26,959 ### ### ### ###
2014-Jun-18 Wed ### 13.72 13.54 13.58 25.7 25.7 ###
2014-Jun-17 Tue 13.71 13.72 ### ### 29.2 29.2 0.0
2014-Jun-16 Mon ### 13.73 13.53 ### 28.8 28.8 0.0
2014-Jun-13 Fri ### ### 13.53 ### ### ### 0.0
2014-Jun-12 Thu 13.59 ### 13.59 ### 35,377 240,386 ### ### 0.0
2014-Jun-11 Wed 13.57 ### 13.5 13.57 ### ### ###
2014-Jun-10 Tue 13.7 13.7 13.57 13.58 19,423 ### 27.1 27.1 ###
2014-Jun-06 Fri 13.4 ### ### ### 82.7 82.7 0.0
2014-Jun-05 Thu 13.4 13.47 ### ### ### ### 0.0
2014-Jun-04 Wed ### 13.445 ### ### 34,440 231,522 ### ### 0.0
2014-Jun-03 Tue ### ### ### ### 51,459 0 ### ### 0.0
2014-Jun-02 Mon ### ### 13.55 13.55 134,983 ### ### ### 1.0
2014-May-30 Fri 13.74 13.74 13.55 ### 29,421 401,449 23.0 23.0 0.0
2014-May-29 Thu ### 13.74 ### ### 23,248 ### 74.6 74.6 0.0
2014-May-28 Wed 13.81 13.86 ### ### 96,678 669,978 ### ### 0.0
2014-May-27 Tue 13.85 13.85 13.7 13.7 ### ### 1.0
2014-May-26 Mon 13.44 13.85 13.44 13.73 88.3 88.3 ###
2014-May-23 Fri 13.4 13.42 ### 13.4 ### ### 1.0
2014-May-22 Thu 13.28 13.28 ### 13.21 22.1 22.1 ###
2014-May-21 Wed ### 13.25 ### ### 72,055 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 25,870 0 ### ### 0.0
2014-May-19 Mon ### 13.29 ### ### ### ### 0.0
2014-May-16 Fri ### 13.45 ### ### 110,371 742,244 10.7 10.7 0.0
2014-May-15 Thu 13.44 ### ### ### 73,243 0 24.9 24.9 0.0
2014-May-14 Wed 13.5 13.51 13.4 13.4 40,457 544,348 ### ### 1.0
2014-May-13 Tue ### 13.75 13.4 13.48 ### ### 1.0
2014-May-12 Mon 13.48 ### 13.4 13.45 37.8 37.8 ###
2014-May-09 Fri 13.45 13.5 ### ### ### ### 0.0
2014-May-08 Thu 13.55 13.55 13.4 13.41 20.9 20.9 1.0
2014-May-07 Wed 13.49 ### ### 13.47 41,746 0 ### ### 1.0
2014-May-06 Tue ### 13.47 ### 13.4 11,081 ### ### ### 1.0
2014-May-05 Mon 13.42 13.42 13.21 ### 17,259 ### 33.3 33.3 0.0
2014-May-02 Fri ### 13.45 13.21 13.42 96,072 ### ### ### 1.0
2014-May-01 Thu 13.48 13.48 13.24 ### 15,871 ### ### ### 0.0
2014-Apr-30 Wed 13.46 13.48 ### 13.41 30.0 30.0 1.0
2014-Apr-29 Tue 13.7 13.7 ### 13.42 31,556 216,158 ### ### 1.0
2014-Apr-28 Mon 13.76 13.77 13.51 ### ### ### 0.0
2014-Apr-24 Thu 13.79 13.89 13.7 13.76 26.3 26.3 1.0
2014-Apr-23 Wed 13.78 ### 13.74 13.84 31,271 ### ### ### 1.0
2014-Apr-22 Tue 13.71 ### 13.59 13.81 43,884 ### ### ### ###
2014-Apr-17 Thu 13.8 13.88 13.55 13.85 36,675 ### 76.0 76.0 ###
2014-Apr-16 Wed 13.5 13.8 13.5 13.8 86.7 86.7 1.0
2014-Apr-15 Tue ### 13.74 13.4 13.5 ### ### 1.0
2014-Apr-14 Mon 13.85 ### 13.51 13.58 38,641 ### 21.3 21.3 ###
2014-Apr-11 Fri 13.8 ### 13.75 13.85 ### ### ###
2014-Apr-10 Thu 13.89 ### 13.77 13.83 73,654 ### 29.1 29.1 1.0
2014-Apr-09 Wed ### ### ### 13.8 ### ### 1.0
2014-Apr-08 Tue ### ### ### ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 22.9 22.9 0.0
2014-Apr-04 Fri ### ### 14.25 ### 45,371 ### 70.5 70.5 0.0
2014-Apr-03 Thu 14.56 14.56 14.26 ### ### ### 0.0
2014-Apr-02 Wed ### 14.5 ### 14.47 87.2 87.2 ###
2014-Apr-01 Tue 14.26 14.29 ### 14.21 45,372 324,182 35.8 35.8 ###
2014-Mar-31 Mon ### ### ### 14.2 125,850 0 ### ### 1.0
2014-Mar-28 Fri 14.26 ### ### 14.25 258,785 0 ### ### 1.0
2014-Mar-27 Thu ### ### ### 14.26 52,373 0 ### ### 1.0
2014-Mar-26 Wed ### ### ### ### 109,952 0 ### ### 0.0
2014-Mar-25 Tue 14.24 ### ### 14.22 114,279 0 34.9 34.9 1.0
2014-Mar-24 Mon 14.43 14.44 14.29 14.29 27,948 401,473 21.7 21.7 ###
2014-Mar-21 Fri 14.24 ### 14.24 ### ### ### 0.0
2014-Mar-20 Thu 14.23 ### ### 14.28 ### ### ###
2014-Mar-19 Wed ### 14.27 ### ### ### ### 0.0
2014-Mar-18 Tue ### 14.24 ### ### 56,144 399,745 ### ### 0.0
2014-Mar-17 Mon ### ### ### 14.25 31,542 0 78.7 78.7 1.0
2014-Mar-14 Fri ### ### ### ### 41,443 0 ### ### 0.0
2014-Mar-13 Thu ### 14.46 ### 14.25 102,141 738,479 72.2 72.2 1.0
2014-Mar-12 Wed ### ### 14.075 14.2 79.0 79.0 1.0
2014-Mar-11 Tue ### ### ### ### 41,773 0 ### ### 0.0
2014-Mar-10 Mon 14.41 14.48 14.28 14.28 24,172 ### 28.5 28.5 ###
2014-Mar-07 Fri 14.5 14.55 ### 14.48 ### ### 1.0
2014-Mar-06 Thu 14.5 14.59 ### 14.5 ### ### 1.0
2014-Mar-05 Wed 14.55 ### 14.52 14.55 19,651 ### ### ### ###
2014-Mar-04 Tue ### ### 14.26 14.55 8,882 63,328 ### ### ###
2014-Mar-03 Mon 14.45 ### ### ### 25,129 0 ### ### 0.0
2014-Feb-28 Fri 14.49 14.59 14.29 14.5 76.9 76.9 1.0
2014-Feb-27 Thu 14.5 ### ### 14.49 36.1 36.1 ###
2014-Feb-26 Wed ### ### 14.47 14.51 27.5 27.5 ###
2014-Feb-25 Tue ### ### 14.41 ### 20,478 147,543 32.7 32.7 0.0
2014-Feb-24 Mon 14.83 14.83 14.55 ### ### ### 0.0
2014-Feb-21 Fri 14.8 ### ### 14.7 ### ### ###
2014-Feb-20 Thu ### ### 14.74 14.85 27.6 27.6 ###
2014-Feb-19 Wed 14.89 ### 14.71 ### 15,889 ### ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 38,046 0 77.5 77.5 0.0
2014-Feb-17 Mon 14.8 ### 14.55 14.89 ### ### ###
2014-Feb-14 Fri 14.8 14.8 14.53 14.77 27.7 27.7 1.1
2014-Feb-13 Thu 14.7 14.8 14.56 14.8 77.5 77.5 1.1
2014-Feb-12 Wed 14.78 14.78 14.59 14.71 25,175 ### ### ### ###
2014-Feb-11 Tue 14.55 ### 14.52 ### 43,070 312,688 72.9 72.9 0.0
2014-Feb-10 Mon 14.23 14.58 14.23 14.55 80,545 1,160,250 87.9 87.9 ###
2014-Feb-07 Fri 14.2 ### ### 14.23 ### ### ###
2014-Feb-06 Thu ### ### ### 14.2 22,782 0 22.4 22.4 1.0
2014-Feb-05 Wed ### ### ### 14.2 60,579 0 ### ### 1.0
2014-Feb-04 Tue ### 14.24 ### ### 22,628 ### ### ### 0.0
2014-Feb-03 Mon ### 14.25 ### 14.24 22,086 ### ### ### 1.0
2014-Jan-31 Fri ### ### ### ### 11,778 0 ### ### 0.0
2014-Jan-30 Thu ### ### 13.81 13.88 35,275 243,573 30.9 30.9 ###
2014-Jan-29 Wed ### 14.24 ### ### ### ### 0.0
2014-Jan-28 Tue ### ### 13.79 13.89 47,627 328,388 ### ### 1.0
2014-Jan-24 Fri ### ### ### ### 25.5 25.5 0.0
2014-Jan-23 Thu 14.21 14.44 ### ### 14,586 ### 82.6 82.6 0.0
2014-Jan-22 Wed 14.47 14.47 ### ### ### ### 0.0
2014-Jan-21 Tue ### 14.45 ### 14.4 80.1 80.1 1.0
2014-Jan-20 Mon ### 14.47 ### 14.47 82.2 82.2 ###
2014-Jan-17 Fri 14.47 14.47 ### 14.29 19.1 19.1 ###
2014-Jan-16 Thu ### 14.47 ### 14.46 27,273 197,320 ### ### 1.0
2014-Jan-15 Wed ### ### ### 14.28 ### ### ###
2014-Jan-14 Tue ### ### ### ### ### ### 0.0
2014-Jan-13 Mon ### ### ### ### 76.4 76.4 0.0
2014-Jan-10 Fri ### ### ### 14.2 20,379 0 ### ### 1.0
2014-Jan-09 Thu ### 14.22 13.88 ### 15,227 ### ### ### 0.0
2014-Jan-08 Wed ### 14.22 ### ### ### ### 0.0
2014-Jan-07 Tue 14.22 14.22 ### ### ### ### 0.0
2014-Jan-06 Mon 14.27 ### ### 14.2 34.3 34.3 1.0
2014-Jan-03 Fri ### 14.4 14.24 ### ### ### 0.0
2014-Jan-02 Thu ### 14.48 ### ### 10,442 ### ### ### 0.0
2013-Dec-31 Tue 14.4 14.55 ### ### 18.5 18.5 0.0
2013-Dec-30 Mon ### 14.45 ### 14.45 ### ### 1.0
2013-Dec-27 Fri ### ### ### ### 9,049 0 81.2 81.2 0.0
2013-Dec-24 Tue ### ### 13.79 ### 67.7 67.7 0.0
2013-Dec-23 Mon ### ### 13.8 ### 25.8 25.8 0.0
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu 13.55 13.73 13.55 13.73 42,342 577,544 77.1 77.1 ###
2013-Dec-18 Wed 13.4 ### 13.4 13.5 81.5 81.5 1.0
2013-Dec-17 Tue 13.45 13.5 ### 13.4 33.8 33.8 1.0
2013-Dec-16 Mon 13.23 13.42 13.23 13.42 ### ### 1.0
2013-Dec-13 Fri ### 13.41 ### 13.26 ### ### 0.9
2013-Dec-12 Thu ### ### ### 13.2 53,426 0 ### ### 0.9
2013-Dec-11 Wed 13.4 ### ### ### 31.3 31.3 0.0
2013-Dec-10 Tue 13.7 13.7 ### 13.4 70,243 ### ### ### 1.0
2013-Dec-09 Mon 13.52 13.75 13.52 13.7 43,847 597,853 ### ### 1.0
2013-Dec-06 Fri 13.5 13.75 13.49 13.7 ### ### 1.0
2013-Dec-05 Thu 13.54 ### ### 13.51 41.1 41.1 ###
2013-Dec-04 Wed 13.5 ### 13.5 ### 9,824 ### 75.9 75.9 0.0
2013-Dec-03 Tue 13.51 ### 13.47 13.5 ### ### 1.0
2013-Dec-02 Mon 13.7 13.87 13.53 13.54 ### ### 1.0
2013-Nov-29 Fri 13.8 13.85 13.72 13.75 28,285 ### ### ### 1.0
2013-Nov-28 Thu ### ### ### 13.8 ### ### 1.0
2013-Nov-27 Wed 13.79 13.8 13.45 ### 27.6 27.6 0.0
2013-Nov-26 Tue 13.59 13.86 13.54 13.8 28,481 390,189 ### ### 1.0
2013-Nov-25 Mon 13.45 ### 13.42 13.52 ### ### 1.0
2013-Nov-22 Fri 13.4 13.47 ### 13.42 25,649 172,746 69.2 69.2 1.0
2013-Nov-21 Thu 13.53 13.54 ### 13.4 27.2 27.2 1.0
2013-Nov-20 Wed 13.43 13.54 13.4 13.53 17,271 232,640 81.9 81.9 ###
2013-Nov-19 Tue 13.5 ### 13.4 13.49 39.2 39.2 ###
2013-Nov-18 Mon 13.5 13.59 ### 13.5 79.4 79.4 1.0
2013-Nov-15 Fri ### ### 13.43 13.5 ### ### 1.0
2013-Nov-14 Thu 13.4 ### ### ### 83.6 83.6 0.0
2013-Nov-13 Wed 13.5 ### ### ### 35.1 35.1 0.0
2013-Nov-12 Tue 13.88 13.88 13.54 13.59 44,251 606,681 18.0 18.0 ###
2013-Nov-11 Mon ### ### 13.82 13.86 40.2 40.2 ###
2013-Nov-08 Fri ### ### 13.82 ### 29.3 29.3 0.0
2013-Nov-07 Thu ### ### 13.82 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 40,876 0 29.2 29.2 0.0
2013-Nov-05 Tue 13.72 ### ### ### 25,472 0 ### ### 0.0
2013-Nov-04 Mon ### ### ### 13.75 ### ### 1.0
2013-Nov-01 Fri 14.2 14.41 ### ### ### ### 0.0
2013-Oct-31 Thu 14.23 ### ### 14.28 62,350 0 ### ### ###
2013-Oct-30 Wed ### 14.47 ### 14.42 48,188 348,640 76.9 76.9 ###
2013-Oct-29 Tue 14.4 14.47 14.26 ### 129,449 ### ### ### 0.0
2013-Oct-28 Mon 14.5 14.5 ### ### 113,049 ### ### ### 0.0
2013-Oct-25 Fri ### ### 14.4 14.4 ### ### 1.0
2013-Oct-24 Thu ### 15.5 ### ### 74.5 74.5 0.0
2013-Oct-23 Wed ### ### ### ### 229,924 0 ### ### 0.0
2013-Oct-22 Tue 14.22 14.22 ### ### ### ### 0.0
2013-Oct-21 Mon 14.21 14.23 ### ### 43,241 307,659 ### ### 0.0
2013-Oct-18 Fri 14.2 ### ### 14.21 ### ### ###
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed 13.89 ### 13.76 ### ### ### 0.0
2013-Oct-15 Tue 13.84 ### 13.75 13.79 25.4 25.4 1.0
2013-Oct-14 Mon 13.8 ### 13.78 13.89 17,479 ### 81.7 81.7 1.0
2013-Oct-11 Fri ### ### ### 13.8 32,879 0 79.5 79.5 1.0
2013-Oct-10 Thu 13.78 13.87 13.56 13.56 68,579 ### 18.5 18.5 1.0
2013-Oct-09 Wed ### ### 13.73 13.82 21.2 21.2 1.0
2013-Oct-08 Tue 14.2 14.2 13.76 ### 88,387 1,235,650 ### ### 0.0
2013-Oct-07 Mon ### ### ### ### 89.2 89.2 0.0
2013-Oct-04 Fri 13.82 ### 13.82 ### ### ### 0.0
2013-Oct-03 Thu 13.8 ### 13.76 13.86 45,575 313,556 ### ### ###
2013-Oct-02 Wed 13.85 13.88 13.75 13.86 40,685 ### 72.4 72.4 ###
2013-Oct-01 Tue ### 13.88 ### 13.86 85.9 85.9 ###
2013-Sep-30 Mon 13.8 13.8 13.47 ### 24.4 24.4 0.0
2013-Sep-27 Fri 13.88 13.88 13.77 13.8 23.0 23.0 1.0
2013-Sep-26 Thu 13.83 ### 13.76 13.88 ### ### ###
2013-Sep-25 Wed 13.58 ### 13.46 13.87 83.6 83.6 ###
2013-Sep-24 Tue 13.48 13.5 ### 13.49 29,679 ### ### ### ###
2013-Sep-23 Mon ### 13.57 ### 13.54 86,387 ### ### ### 1.0
2013-Sep-20 Fri ### 13.28 ### 13.25 132,284 ### ### ### ###
2013-Sep-19 Thu 12.75 ### 12.73 12.85 78.6 78.6 0.9
2013-Sep-18 Wed 12.53 ### 12.44 12.5 38.0 38.0 0.9
2013-Sep-17 Tue ### ### 12.44 12.53 98,378 ### 29.6 29.6 ###
2013-Sep-16 Mon 12.49 12.55 12.47 12.53 ### ### ###
2013-Sep-13 Fri ### 12.51 ### 12.47 39,878 ### 81.0 81.0 ###
2013-Sep-12 Thu 12.5 12.52 12.41 12.41 ### ### ###
2013-Sep-11 Wed 12.53 12.58 ### 12.53 70.7 70.7 ###
2013-Sep-10 Tue 12.5 12.58 12.41 12.54 48,455 605,445 ### ### 0.9
2013-Sep-09 Mon 12.5 ### 12.43 12.49 27.7 27.7 0.9
2013-Sep-06 Fri 12.55 12.59 12.25 12.53 ### ### ###
2013-Sep-05 Thu 12.5 ### ### 12.49 133,250 0 ### ### 0.9
2013-Sep-04 Wed 12.5 12.59 12.28 12.49 33.0 33.0 0.9
2013-Sep-03 Tue 12.56 12.77 12.4 12.51 41,743 ### 26.8 26.8 ###
2013-Sep-02 Mon ### 12.56 ### 12.55 76.8 76.8 ###
2013-Aug-30 Fri ### 12.29 ### 12.25 31,283 ### 72.6 72.6 0.9
2013-Aug-29 Thu ### ### ### ### 111,677 0 78.9 78.9 0.0
2013-Aug-28 Wed 12.2 12.2 ### ### 112,983 ### 18.1 18.1 0.0
2013-Aug-27 Tue ### ### ### ### 82.4 82.4 0.0
2013-Aug-26 Mon ### 12.2 ### ### 24,323 148,370 30.6 30.6 0.0
2013-Aug-23 Fri ### ### ### ### 83,780 0 63.9 63.9 0.0


<< 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 2026-02-26 21:04:12 thru 2026-02-26 21:04:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000