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 Mon 26-Feb-23 04:00:46 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 7...

     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 20th 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
2011-Apr-06 Wed ### ### ### ### 27.5 27.5 0.0
2011-Apr-05 Tue ### 11.21 ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 70,152 0 28.6 28.6 0.0
2011-Apr-01 Fri ### ### ### ### 55,179 0 28.5 28.5 0.0
2011-Mar-31 Thu 10.88 ### 10.88 ### 50,925 ### ### ### 0.0
2011-Mar-30 Wed ### ### 10.85 10.88 21.9 21.9 0.8
2011-Mar-29 Tue ### ### 10.76 10.8 ### ### ###
2011-Mar-28 Mon ### ### 10.85 10.85 30.3 30.3 0.8
2011-Mar-25 Fri 10.8 ### 10.8 ### 32,573 ### ### ### 0.0
2011-Mar-24 Thu 10.79 ### 10.76 10.89 45,744 ### 70.0 70.0 0.8
2011-Mar-23 Wed 10.7 10.78 10.7 10.7 26,846 288,326 70.5 70.5 0.8
2011-Mar-22 Tue 10.75 10.78 ### ### 32,474 ### ### ### 0.0
2011-Mar-21 Mon 10.56 10.7 10.55 ### 25,952 275,740 66.8 66.8 0.0
2011-Mar-18 Fri 10.5 ### 10.49 10.53 80,250 ### ### ### 0.8
2011-Mar-17 Thu 10.5 10.56 ### 10.46 29,877 157,750 25.2 25.2 0.7
2011-Mar-16 Wed ### 10.71 ### ### 40,157 215,040 ### ### 0.0
2011-Mar-15 Tue ### 10.7 10.2 10.28 178,675 1,867,153 ### ### 0.7
2011-Mar-14 Mon ### ### 10.7 10.7 30.1 30.1 0.8
2011-Mar-11 Fri ### ### 10.7 10.78 61,627 ### ### ### 0.8
2011-Mar-10 Thu ### ### ### ### 252,148 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 27.5 27.5 0.0
2011-Mar-08 Tue ### 11.23 ### ### 50,078 281,187 ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 64,579 0 ### ### 0.0
2011-Mar-04 Fri 11.4 11.42 ### ### 99,184 566,340 ### ### 0.0
2011-Mar-03 Thu 11.26 ### 11.25 ### 73.4 73.4 0.0
2011-Mar-02 Wed ### ### 11.25 11.26 34,546 194,321 ### ### 0.8
2011-Mar-01 Tue 11.4 11.4 ### ### 108,156 616,489 ### ### 0.0
2011-Feb-28 Mon ### 11.45 11.25 11.26 ### ### 0.8
2011-Feb-25 Fri 11.22 11.29 11.2 11.22 26,470 297,655 61.4 61.4 ###
2011-Feb-24 Thu ### 11.25 ### ### ### ### 0.0
2011-Feb-23 Wed 11.29 ### 11.2 11.24 72,682 ### ### ### 0.8
2011-Feb-22 Tue 11.41 11.42 ### ### 59,841 ### ### ### 0.0
2011-Feb-21 Mon 11.43 11.5 ### 11.42 34,956 ### ### ### 0.8
2011-Feb-18 Fri 11.4 11.43 11.4 11.4 333,829 3,810,658 ### ### 0.8
2011-Feb-17 Thu 11.5 11.5 11.4 11.45 ### ### 0.8
2011-Feb-16 Wed 11.5 11.53 11.4 11.4 80,873 ### 29.7 29.7 0.8
2011-Feb-15 Tue ### 11.45 11.29 ### 69.5 69.5 0.0
2011-Feb-14 Mon 11.49 11.5 ### ### ### ### 0.0
2011-Feb-11 Fri 11.4 11.49 ### 11.49 ### ### ###
2011-Feb-10 Thu ### 11.49 ### 11.43 34,677 ### 73.9 73.9 ###
2011-Feb-09 Wed ### ### 11.29 ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 71.2 71.2 0.0
2011-Feb-07 Mon ### ### ### ### 25,849 0 34.8 34.8 0.0
2011-Feb-04 Fri ### 11.4 ### ### ### ### 0.0
2011-Feb-03 Thu 11.4 11.43 ### 11.4 ### ### 0.8
2011-Feb-02 Wed ### 11.4 ### ### 65.4 65.4 0.0
2011-Feb-01 Tue ### ### ### ### 26.6 26.6 0.0
2011-Jan-31 Mon 11.29 ### 11.25 11.29 ### ### ###
2011-Jan-28 Fri 11.4 11.4 11.27 ### 24,454 277,186 42.2 42.2 0.0
2011-Jan-27 Thu 11.4 11.4 11.26 ### 32.3 32.3 0.0
2011-Jan-25 Tue ### ### 11.25 ### 31.9 31.9 0.0
2011-Jan-24 Mon 11.47 11.47 11.29 ### 31,120 354,145 32.7 32.7 0.0
2011-Jan-21 Fri 11.52 11.52 11.41 11.41 ### ### ###
2011-Jan-20 Thu 11.53 11.53 11.45 11.5 34,024 ### ### ### ###
2011-Jan-19 Wed 11.5 ### 11.5 11.54 ### ### 0.8
2011-Jan-18 Tue ### 11.5 11.25 11.5 80.8 80.8 ###
2011-Jan-17 Mon ### 11.44 11.27 ### 40.4 40.4 0.0
2011-Jan-14 Fri 11.29 11.41 11.29 ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 14,484 0 29.1 29.1 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### 11.2 ### ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 35.1 35.1 0.0
2011-Jan-06 Thu 11.23 11.27 ### ### ### ### 0.0
2011-Jan-05 Wed ### 11.29 ### 11.2 ### ### 0.8
2011-Jan-04 Tue ### ### ### ### 12,876 0 ### ### 0.0
2010-Dec-31 Fri 11.24 11.24 ### 11.23 32.0 32.0 0.8
2010-Dec-30 Thu ### ### ### 11.24 23.4 23.4 0.8
2010-Dec-29 Wed 11.25 ### 11.2 ### 28,173 ### 71.5 71.5 0.0
2010-Dec-24 Fri 11.28 11.28 ### 11.2 101,970 ### ### ### 0.8
2010-Dec-23 Thu ### ### ### 11.28 ### ### 0.8
2010-Dec-22 Wed ### 11.2 ### ### 81.0 81.0 0.0
2010-Dec-21 Tue ### ### ### ### 27,149 0 ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 16,921 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 19,820 0 30.2 30.2 0.0
2010-Dec-16 Thu ### ### ### ### 25.6 25.6 0.0
2010-Dec-15 Wed ### ### ### ### 20,524 0 74.6 74.6 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### 10.85 ### ### ### 0.0
2010-Dec-10 Fri ### ### 10.85 ### ### ### 0.0
2010-Dec-09 Thu 10.86 ### 10.86 ### ### ### 0.0
2010-Dec-08 Wed ### ### 10.86 10.86 62,183 337,653 30.4 30.4 0.8
2010-Dec-07 Tue ### ### 10.85 ### 16,273 88,281 69.2 69.2 0.0
2010-Dec-06 Mon ### ### ### ### 28.1 28.1 0.0
2010-Dec-03 Fri ### ### ### ### 34.7 34.7 0.0
2010-Dec-02 Thu 10.84 ### 10.84 ### ### ### 0.0
2010-Dec-01 Wed 10.81 10.85 10.78 10.83 28,372 306,843 ### ### ###
2010-Nov-30 Tue 10.85 ### 10.8 10.8 35.5 35.5 ###
2010-Nov-29 Mon 10.85 10.89 10.75 10.85 42,956 464,783 ### ### 0.8
2010-Nov-26 Fri 10.82 ### 10.82 ### ### ### 0.0
2010-Nov-25 Thu 10.83 ### 10.75 10.82 34,174 183,685 ### ### 0.8
2010-Nov-24 Wed ### ### 10.55 10.82 95,177 502,058 21.9 21.9 0.8
2010-Nov-23 Tue ### ### ### ### 79,756 0 39.8 39.8 0.0
2010-Nov-22 Mon ### ### ### ### ### ### 0.0
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 61,154 0 ### ### 0.0
2010-Nov-17 Wed ### 11.43 ### ### 89,677 ### ### ### 0.0
2010-Nov-16 Tue 11.46 11.56 11.46 11.46 72,757 ### 73.4 73.4 0.8
2010-Nov-15 Mon 11.5 11.56 11.42 11.45 50,326 578,245 33.1 33.1 0.8
2010-Nov-12 Fri 11.55 11.55 11.45 11.5 22,856 262,844 ### ### ###
2010-Nov-11 Thu 11.45 11.52 11.4 11.5 65.1 65.1 ###
2010-Nov-10 Wed 11.55 11.55 11.4 11.4 29.6 29.6 0.8
2010-Nov-09 Tue 11.56 ### 11.52 11.56 60,456 348,226 70.0 70.0 0.8
2010-Nov-08 Mon 11.71 11.74 11.54 11.58 785,341 ### ### ### 0.8
2010-Nov-05 Fri ### 11.74 ### 11.7 62,347 365,976 67.4 67.4 0.8
2010-Nov-04 Thu 11.59 11.7 11.56 ### 71.6 71.6 0.0
2010-Nov-03 Wed 11.55 ### 11.52 ### 28,571 ### ### ### 0.0
2010-Nov-02 Tue 11.44 11.55 11.43 11.52 75.7 75.7 0.8
2010-Nov-01 Mon ### 11.49 ### 11.43 71.4 71.4 ###
2010-Oct-29 Fri 11.46 11.47 ### ### ### ### 0.0
2010-Oct-28 Thu 11.44 11.55 11.43 11.43 24,322 279,459 ### ### ###
2010-Oct-27 Wed ### ### 11.42 11.44 34,726 198,285 ### ### 0.8
2010-Oct-26 Tue 11.46 ### 11.46 11.57 60,576 ### 78.9 78.9 ###
2010-Oct-25 Mon ### 11.48 ### 11.46 65.1 65.1 0.8
2010-Oct-22 Fri 11.4 11.4 ### ### 32,343 184,355 ### ### 0.0
2010-Oct-21 Thu 11.45 11.45 ### ### 10,472 59,952 29.6 29.6 0.0
2010-Oct-20 Wed 11.4 11.48 ### 11.46 70.2 70.2 0.8
2010-Oct-19 Tue ### 11.49 ### 11.45 57,524 330,475 75.7 75.7 0.8
2010-Oct-18 Mon 11.45 11.45 ### 11.43 34,275 196,224 41.3 41.3 ###
2010-Oct-15 Fri 11.45 11.45 ### 11.43 73,942 ### ### ### ###
2010-Oct-14 Thu ### ### 11.4 11.41 ### ### ###
2010-Oct-13 Wed 11.51 11.59 11.48 11.49 34,826 ### ### ### ###
2010-Oct-12 Tue 11.56 ### 11.48 11.5 55,652 319,442 ### ### ###
2010-Oct-11 Mon 11.54 ### 11.5 11.55 ### ### 0.8
2010-Oct-08 Fri 11.58 11.58 11.52 11.58 63.0 63.0 0.8
2010-Oct-07 Thu ### ### 11.56 11.58 24.4 24.4 0.8
2010-Oct-06 Wed 11.54 ### 11.54 ### 47,781 ### 69.6 69.6 0.0
2010-Oct-05 Tue 11.56 ### 11.51 11.51 44,220 254,486 31.0 31.0 0.8
2010-Oct-04 Mon 11.57 11.59 11.53 11.53 26,770 ### 30.9 30.9 ###
2010-Oct-01 Fri ### ### 11.54 11.55 33.8 33.8 0.8
2010-Sep-30 Thu ### ### 11.58 ### 52,740 ### 37.7 37.7 0.0
2010-Sep-29 Wed 11.7 11.75 ### ### 60,889 357,722 ### ### 0.0
2010-Sep-28 Tue ### ### ### 11.7 67,841 0 ### ### 0.8
2010-Sep-27 Mon 11.86 ### 11.85 11.89 30,926 ### 70.1 70.1 ###
2010-Sep-24 Fri 11.89 ### 11.85 11.85 ### ### ###
2010-Sep-23 Thu ### ### 11.85 ### 73,849 437,555 ### ### 0.0
2010-Sep-22 Wed ### ### 11.87 ### ### ### 0.0
2010-Sep-21 Tue 11.89 ### 11.89 ### 17,854 106,142 ### ### 0.0
2010-Sep-20 Mon ### ### 11.85 11.87 ### ### 0.8
2010-Sep-17 Fri 11.82 ### 11.82 ### 22,677 134,021 ### ### 0.0
2010-Sep-16 Thu ### ### 11.78 11.83 72,623 427,749 ### ### 0.8
2010-Sep-15 Wed 11.83 ### ### ### 87,742 0 73.1 73.1 0.0
2010-Sep-14 Tue 11.8 11.88 11.77 11.82 82,278 ### ### ### 0.8
2010-Sep-13 Mon 11.8 11.85 11.59 11.76 24,988 292,859 ### ### 0.8
2010-Sep-10 Fri 11.59 11.87 11.54 11.8 ### ### 0.8
2010-Sep-09 Thu ### ### 11.5 11.5 19.5 19.5 ###
2010-Sep-08 Wed ### ### 11.43 11.5 26.8 26.8 ###
2010-Sep-07 Tue 11.47 11.84 11.47 ### 83.7 83.7 0.0
2010-Sep-06 Mon ### 11.59 11.29 11.4 ### ### 0.8
2010-Sep-03 Fri ### ### ### ### 11,341 0 13.2 13.2 0.0
2010-Sep-02 Thu 11.47 11.59 11.24 ### ### ### 0.0
2010-Sep-01 Wed 11.29 11.59 11.24 11.43 69.4 69.4 ###
2010-Aug-31 Tue ### 11.22 ### ### ### ### 0.0
2010-Aug-30 Mon ### 11.4 ### ### 46,182 ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 32,589 0 ### ### 0.0
2010-Aug-26 Thu 11.2 11.2 ### ### 25.7 25.7 0.0
2010-Aug-25 Wed ### ### ### ### 37,889 0 ### ### 0.0
2010-Aug-24 Tue ### 11.58 11.28 ### ### ### 0.0
2010-Aug-23 Mon 11.24 11.58 11.24 ### 1,203,754 ### 81.8 81.8 0.0
2010-Aug-20 Fri ### ### ### 11.24 ### ### 0.8
2010-Aug-19 Thu ### ### ### ### 13.0 13.0 0.0
2010-Aug-18 Wed 11.54 ### 11.53 ### ### ### 0.0
2010-Aug-17 Tue ### ### 11.43 11.54 20.4 20.4 0.8
2010-Aug-16 Mon ### ### 11.5 ### ### ### 0.0
2010-Aug-13 Fri 11.55 ### 11.5 ### 60.0 60.0 0.0
2010-Aug-12 Thu 11.58 11.59 11.44 11.55 ### ### 0.8
2010-Aug-11 Wed 11.75 11.8 ### ### 72,078 ### ### ### 0.0
2010-Aug-10 Tue 11.78 11.86 11.75 11.8 14,923 ### 78.3 78.3 0.8
2010-Aug-09 Mon 11.85 ### 11.7 11.83 28,828 168,643 ### ### 0.8
2010-Aug-06 Fri 11.86 ### 11.81 ### 68.9 68.9 0.0
2010-Aug-05 Thu ### ### 11.85 11.85 88,350 523,473 21.2 21.2 ###
2010-Aug-04 Wed ### ### ### ### 73.7 73.7 0.0
2010-Aug-03 Tue ### ### ### ### 27.7 27.7 0.0
2010-Aug-02 Mon 11.88 ### 11.81 ### ### ### 0.0
2010-Jul-30 Fri ### ### 11.81 11.81 22,429 132,443 24.0 24.0 ###
2010-Jul-29 Thu ### ### ### ### 15,726 0 27.0 27.0 0.0
2010-Jul-28 Wed ### ### ### ### 13,482 0 66.3 66.3 0.0
2010-Jul-27 Tue ### ### ### ### 14,083 0 ### ### 0.0
2010-Jul-26 Mon ### ### 11.89 ### 70.8 70.8 0.0
2010-Jul-23 Fri ### ### ### ### 27.1 27.1 0.0
2010-Jul-22 Thu ### ### ### ### 22.5 22.5 0.0
2010-Jul-21 Wed ### ### ### ### 11,881 0 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 16,648 0 66.7 66.7 0.0
2010-Jul-19 Mon ### 12.22 ### ### 9,759 59,627 ### ### 0.0
2010-Jul-16 Fri 12.24 12.29 ### 12.21 10,026 ### 32.5 32.5 0.9
2010-Jul-15 Thu 12.24 12.25 ### 12.2 8,425 ### 31.9 31.9 ###
2010-Jul-14 Wed ### ### ### 12.25 64,926 0 ### ### 0.9
2010-Jul-13 Tue ### ### 12.22 ### ### ### 0.0
2010-Jul-12 Mon ### 12.41 12.29 ### 26.6 26.6 0.0
2010-Jul-09 Fri 12.41 12.46 ### ### 16,243 ### ### ### 0.0
2010-Jul-08 Thu 12.28 12.51 ### ### 71.0 71.0 0.0
2010-Jul-07 Wed ### 12.27 ### ### ### ### 0.0
2010-Jul-06 Tue ### ### 11.85 ### 79.1 79.1 0.0
2010-Jul-05 Mon ### ### 11.85 ### 13,773 ### 76.5 76.5 0.0
2010-Jul-02 Fri 11.88 ### 11.8 ### 17,971 106,028 ### ### 0.0
2010-Jul-01 Thu ### ### 11.76 11.85 ### ### ###
2010-Jun-30 Wed 12.2 12.2 11.8 ### 21.4 21.4 0.0
2010-Jun-29 Tue ### 12.24 ### ### 43.2 43.2 0.0
2010-Jun-28 Mon 12.25 12.27 ### ### ### ### 0.0
2010-Jun-25 Fri 12.26 ### ### 12.24 54,557 0 37.6 37.6 0.9
2010-Jun-24 Thu 12.26 ### 12.25 ### ### ### 0.0
2010-Jun-23 Wed ### ### 12.25 12.26 36,928 226,184 ### ### 0.9
2010-Jun-22 Tue ### 12.4 ### ### 25,551 ### ### ### 0.0
2010-Jun-21 Mon ### 12.43 ### 12.4 56,355 350,246 ### ### 0.9
2010-Jun-18 Fri 12.2 ### 12.2 ### 66,587 406,180 71.5 71.5 0.0
2010-Jun-17 Thu ### ### 12.21 ### 42,971 ### 73.6 73.6 0.0
2010-Jun-16 Wed 12.28 ### 12.2 12.26 ### ### 0.9
2010-Jun-15 Tue ### ### 12.2 12.26 33.8 33.8 0.9
2010-Jun-11 Fri 12.21 ### ### ### 75.5 75.5 0.0
2010-Jun-10 Thu ### ### ### ### 15,079 0 ### ### 0.0
2010-Jun-09 Wed 12.21 12.21 ### ### 19,686 120,183 ### ### 0.0
2010-Jun-08 Tue 12.2 ### ### 12.25 27,258 0 ### ### 0.9
2010-Jun-07 Mon 12.2 ### ### 12.2 ### ### ###
2010-Jun-04 Fri ### ### ### 12.22 36,729 0 83.1 83.1 0.9
2010-Jun-03 Thu ### 12.28 ### 12.24 92,145 565,770 81.3 81.3 0.9
2010-Jun-02 Wed ### ### ### ### 40,526 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 53,144 0 ### ### 0.0
2010-May-31 Mon ### ### 11.74 ### ### ### 0.0
2010-May-28 Fri 11.73 ### 11.73 ### 37,643 220,776 ### ### 0.0
2010-May-27 Thu 11.53 11.73 11.5 ### 34,572 401,553 67.9 67.9 0.0
2010-May-26 Wed 11.57 11.85 ### ### 29.5 29.5 0.0
2010-May-25 Tue 11.8 11.84 11.5 11.5 ### ### ###
2010-May-24 Mon ### 11.8 ### 11.75 152,159 ### ### ### ###
2010-May-21 Fri ### 11.8 ### ### 95,385 562,771 27.9 27.9 0.0
2010-May-20 Thu ### 12.22 11.85 ### 42,040 505,951 ### ### 0.0
2010-May-19 Wed 12.24 12.26 ### ### 73,743 452,044 ### ### 0.0
2010-May-18 Tue 12.52 12.52 ### 12.25 40,929 ### 26.3 26.3 0.9
2010-May-17 Mon ### ### ### 12.52 ### ### 0.9
2010-May-14 Fri 12.78 12.78 ### 12.73 43,126 275,575 ### ### ###
2010-May-13 Thu 12.55 12.8 12.52 12.8 ### ### 0.9
2010-May-12 Wed 12.23 ### 12.2 12.51 ### ### ###
2010-May-11 Tue ### ### 12.2 12.2 28.0 28.0 ###
2010-May-10 Mon ### 12.52 ### 12.52 ### ### 0.9
2010-May-07 Fri ### 12.27 11.8 ### 59.5 59.5 0.0
2010-May-06 Thu 12.49 12.49 12.21 12.28 ### ### 0.9
2010-May-05 Wed 12.5 12.51 ### 12.49 64,874 405,786 36.3 36.3 0.9
2010-May-04 Tue 12.84 12.85 ### ### 40,783 ### 41.1 41.1 0.0
2010-May-03 Mon ### ### ### 12.7 27.6 27.6 0.9
2010-Apr-30 Fri 12.85 ### 12.81 ### ### ### 0.0
2010-Apr-29 Thu ### ### 12.8 12.82 ### ### 0.9
2010-Apr-28 Wed ### ### ### ### 28.1 28.1 0.0
2010-Apr-27 Tue ### ### ### ### 32.6 32.6 0.0
2010-Apr-23 Fri 13.29 ### ### ### 70.5 70.5 0.0
2010-Apr-22 Thu 13.47 13.49 ### 13.43 50,783 ### ### ### ###
2010-Apr-21 Wed 13.42 13.5 13.42 13.47 ### ### 1.0
2010-Apr-20 Tue 13.45 13.47 ### 13.44 36,655 246,871 ### ### ###
2010-Apr-19 Mon ### 13.4 ### ### ### ### 0.0
2010-Apr-16 Fri 13.49 13.5 ### 13.44 ### ### ###
2010-Apr-15 Thu 13.4 13.53 ### 13.5 76.7 76.7 1.0
2010-Apr-14 Wed ### 13.4 ### ### 68.6 68.6 0.0
2010-Apr-13 Tue ### ### ### ### 44.8 44.8 0.0
2010-Apr-12 Mon ### 13.4 ### ### 71,149 ### 32.2 32.2 0.0
2010-Apr-09 Fri ### ### 13.2 ### ### ### 0.0
2010-Apr-08 Thu 13.48 13.49 ### ### ### ### 0.0
2010-Apr-07 Wed 13.48 13.51 13.42 13.49 ### ### ###
2010-Apr-06 Tue 13.5 13.5 13.29 13.45 ### ### ###
2010-Apr-01 Thu 13.2 13.55 ### 13.51 226,376 ### ### ### ###
2010-Mar-31 Wed ### 13.25 ### 13.2 199,358 1,320,746 77.5 77.5 0.9
2010-Mar-30 Tue 12.88 ### 12.88 ### 403,855 2,600,826 ### ### 0.0
2010-Mar-29 Mon 12.85 ### 12.82 12.85 91,521 586,649 0.9
2010-Mar-26 Fri ### ### ### ### 86.4 86.4 0.0
2010-Mar-25 Thu ### ### ### ### 74.2 74.2 0.0
2010-Mar-24 Wed ### ### ### ### 34.4 34.4 0.0
2010-Mar-23 Tue ### ### 12.58 ### ### ### 0.0
2010-Mar-22 Mon ### ### 12.54 ### 43,682 273,886 74.6 74.6 0.0
2010-Mar-19 Fri ### ### 12.59 ### 75,372 ### ### ### 0.0
2010-Mar-18 Thu ### ### 12.5 ### 79,681 ### 71.8 71.8 0.0
2010-Mar-17 Wed ### ### 12.52 ### 68,556 ### 67.3 67.3 0.0
2010-Mar-16 Tue ### ### 12.51 ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### 12.57 ### 76.9 76.9 0.0
2010-Mar-12 Fri 12.59 ### 12.5 ### 64,280 401,750 70.3 70.3 0.0
2010-Mar-11 Thu 12.54 ### 12.5 12.59 76.8 76.8 ###
2010-Mar-10 Wed 12.42 ### 12.42 12.55 ### ### ###
2010-Mar-09 Tue 12.4 12.41 ### ### 30.1 30.1 0.0
2010-Mar-08 Mon 12.29 12.41 12.27 ### 71,082 877,151 ### ### 0.0
2010-Mar-05 Fri 12.28 12.28 12.21 12.25 28.7 28.7 0.9
2010-Mar-04 Thu ### ### ### 12.28 30,045 0 ### ### 0.9
2010-Mar-03 Wed 12.2 ### 12.2 12.29 ### ### 0.9
2010-Mar-02 Tue 12.25 12.25 ### ### 32.9 32.9 0.0
2010-Mar-01 Mon ### ### ### 12.22 51,175 0 26.8 26.8 0.9
2010-Feb-26 Fri ### ### 12.28 ### 52,529 322,528 ### ### 0.0
2010-Feb-25 Thu ### 12.4 12.26 ### 55,588 ### ### ### 0.0
2010-Feb-24 Wed 12.27 ### 12.26 ### 75.1 75.1 0.0
2010-Feb-23 Tue ### ### 12.26 12.29 33.6 33.6 0.9
2010-Feb-22 Mon ### ### 12.25 ### 62,488 ### 68.5 68.5 0.0
2010-Feb-19 Fri ### 12.42 12.26 12.26 39.9 39.9 0.9
2010-Feb-18 Thu 12.25 ### 12.25 ### 76.4 76.4 0.0
2010-Feb-17 Wed ### 12.29 ### 12.25 73.7 73.7 0.9
2010-Feb-16 Tue ### ### ### ### 75.9 75.9 0.0
2010-Feb-15 Mon 12.2 12.2 ### ### 26,170 ### 33.6 33.6 0.0
2010-Feb-12 Fri ### 12.25 ### ### 44,542 ### ### ### 0.0
2010-Feb-11 Thu ### 12.21 ### ### 22.2 22.2 0.0
2010-Feb-10 Wed ### 12.2 ### ### ### ### 0.0
2010-Feb-09 Tue ### ### ### ### 101,153 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 71.8 71.8 0.0
2010-Feb-04 Thu 12.26 12.45 12.26 12.26 ### ### 0.9
2010-Feb-03 Wed 12.2 12.4 12.2 12.29 74.8 74.8 0.9
2010-Feb-02 Tue ### ### ### ### 52,424 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 79,279 0 ### ### 0.0
2010-Jan-29 Fri ### ### 12.23 12.25 ### ### 0.9
2010-Jan-28 Thu 12.44 12.47 ### 12.43 66,176 ### 34.7 34.7 0.9
2010-Jan-27 Wed 12.5 12.53 ### 12.43 ### ### 0.9
2010-Jan-25 Mon 12.5 12.55 12.41 12.5 59,953 ### 61.7 61.7 0.9
2010-Jan-22 Fri 12.59 ### 12.5 12.5 101,329 ### ### ### 0.9
2010-Jan-21 Thu 12.72 12.72 12.58 ### 80,388 ### 35.8 35.8 0.0
2010-Jan-20 Wed ### 12.73 ### 12.73 ### ### ###
2010-Jan-19 Tue 12.57 12.7 12.55 ### 136,084 ### 82.3 82.3 0.0
2010-Jan-18 Mon ### ### 12.5 12.54 111,446 ### 29.0 29.0 0.9
2010-Jan-15 Fri 12.52 ### 12.51 ### 76.6 76.6 0.0
2010-Jan-14 Thu 12.54 12.55 12.5 12.52 34.4 34.4 0.9
2010-Jan-13 Wed 12.5 12.54 12.48 12.53 71.4 71.4 ###
2010-Jan-12 Tue 12.5 12.53 12.46 12.5 152,058 ### ### ### 0.9
2010-Jan-11 Mon 12.5 12.53 12.41 12.5 ### ### 0.9
2010-Jan-08 Fri 12.48 12.55 12.45 12.5 69.3 69.3 0.9
2010-Jan-07 Thu 12.5 12.55 12.48 12.49 33.6 33.6 0.9
2010-Jan-06 Wed 12.55 12.59 12.45 12.55 65.6 65.6 ###
2010-Jan-05 Tue 12.5 ### 12.48 ### 128,550 802,152 ### ### 0.0
2010-Jan-04 Mon 12.42 12.5 ### 12.49 60,383 ### ### ### 0.9
2009-Dec-31 Thu 12.49 12.5 12.4 12.48 42,025 ### ### ### ###
2009-Dec-30 Wed 12.42 12.5 ### 12.5 ### ### 0.9
2009-Dec-29 Tue ### 12.44 ### 12.42 56,328 ### ### ### 0.9
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed ### ### 12.28 ### 57,845 ### 62.4 62.4 0.0
2009-Dec-22 Tue 12.24 ### ### ### 59,751 0 ### ### 0.0
2009-Dec-21 Mon 12.24 ### 12.2 12.26 44,886 ### ### ### 0.9
2009-Dec-18 Fri 12.25 ### 12.21 12.24 28,226 ### ### ### 0.9
2009-Dec-17 Thu ### ### 12.29 ### 48,050 ### 69.7 69.7 0.0
2009-Dec-16 Wed ### ### 12.29 ### 49,055 301,442 ### ### 0.0
2009-Dec-15 Tue ### 12.4 ### ### 51,529 319,479 69.2 69.2 0.0
2009-Dec-14 Mon ### 12.4 ### 12.4 134,928 836,553 73.5 73.5 0.9
2009-Dec-11 Fri 12.4 12.4 ### ### 50,626 313,881 30.3 30.3 0.0
2009-Dec-10 Thu 12.4 12.45 ### ### 92,282 574,455 ### ### 0.0
2009-Dec-09 Wed ### 12.42 12.2 12.41 77.5 77.5 ###
2009-Dec-08 Tue 12.4 12.41 ### ### 56,355 349,682 ### ### 0.0
2009-Dec-07 Mon 12.43 12.45 ### 12.4 ### ### 0.9
2009-Dec-04 Fri 12.48 12.5 12.42 12.44 57,229 713,073 37.0 37.0 0.9
2009-Dec-03 Thu 12.53 12.54 12.48 12.52 88,254 1,104,057 ### ### 0.9
2009-Dec-02 Wed 12.55 12.57 12.44 12.5 145,777 1,822,941 ### ### 0.9
2009-Dec-01 Tue ### ### 12.47 12.5 148,243 ### 28.9 28.9 0.9
2009-Nov-30 Mon ### ### ### ### 75.1 75.1 0.0
2009-Nov-27 Fri 12.5 12.51 ### ### 153,483 ### ### ### 0.0
2009-Nov-26 Thu ### ### 12.5 ### 73.8 73.8 0.0
2009-Nov-25 Wed 12.53 ### 12.46 ### 190,126 1,184,484 ### ### 0.0
2009-Nov-24 Tue 12.59 12.59 12.49 12.55 155,748 1,953,079 ### ### ###
2009-Nov-23 Mon 12.4 12.59 ### 12.59 115,985 730,125 77.6 77.6 ###
2009-Nov-20 Fri 12.5 12.5 ### 12.42 32.0 32.0 0.9
2009-Nov-19 Thu 12.54 12.54 ### 12.54 74.0 74.0 0.9
2009-Nov-18 Wed 12.84 12.87 12.75 12.82 185,659 ### 38.3 38.3 0.9
2009-Nov-17 Tue ### ### 12.79 12.83 45.5 45.5 ###
2009-Nov-16 Mon 12.89 ### 12.79 12.88 30.3 30.3 ###
2009-Nov-13 Fri 12.82 12.87 12.71 12.83 149,450 ### 66.6 66.6 ###
2009-Nov-12 Thu 12.78 ### 12.77 12.82 ### ### 0.9
2009-Nov-11 Wed 12.72 12.78 ### 12.73 219,650 ### ### ### ###
2009-Nov-10 Tue 12.76 12.81 12.57 ### 171,727 ### 32.9 32.9 0.0
2009-Nov-09 Mon 12.44 ### 12.4 ### 76.2 76.2 0.0
2009-Nov-06 Fri 12.49 12.55 ### 12.44 212,775 ### 27.2 27.2 0.9
2009-Nov-05 Thu 12.41 12.47 12.4 12.47 ### ### ###
2009-Nov-04 Wed ### 12.48 ### 12.4 73.6 73.6 0.9
2009-Nov-03 Tue ### 12.42 ### 12.42 363,183 ### 78.9 78.9 0.9
2009-Nov-02 Mon 12.55 12.58 12.26 12.5 611,352 ### 29.3 29.3 0.9
2009-Oct-30 Fri 13.21 13.21 12.85 ### 20.7 20.7 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 13.5 13.7 ### 13.24 ### ### 0.9
2009-Oct-26 Mon ### ### ### ### 82.1 82.1 0.0
2009-Oct-23 Fri 13.5 ### 13.29 ### 86,771 ### ### ### 0.0
2009-Oct-22 Thu ### ### 13.5 13.52 ### ### 1.0
2009-Oct-21 Wed ### ### ### 14.2 25,187 0 ### ### 1.0
2009-Oct-20 Tue 14.23 14.23 ### ### ### ### 0.0
2009-Oct-19 Mon 14.25 ### 14.23 14.25 49,145 ### 72.5 72.5 1.0
2009-Oct-16 Fri ### ### ### ### 52,778 0 ### ### 0.0
2009-Oct-15 Thu ### ### 14.25 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### 14.25 64.2 64.2 1.0
2009-Oct-13 Tue ### 14.24 ### ### 67.3 67.3 0.0
2009-Oct-12 Mon 14.22 14.22 ### ### 37,425 ### 37.1 37.1 0.0
2009-Oct-09 Fri ### ### 14.22 14.25 32,054 ### 35.8 35.8 1.0
2009-Oct-08 Thu ### ### 14.25 ### 60.5 60.5 0.0
2009-Oct-07 Wed 14.45 14.52 14.28 14.5 47,646 ### 65.6 65.6 1.0
2009-Oct-06 Tue 14.59 ### 14.52 14.57 41.8 41.8 ###
2009-Oct-05 Mon ### 14.73 14.53 ### ### ### 0.0
2009-Oct-02 Fri ### 14.74 ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 14.73 14.86 ### ### ###
2009-Sep-30 Wed ### ### 14.85 14.85 14,326 106,370 29.2 29.2 ###
2009-Sep-29 Tue ### ### ### ### 37.1 37.1 0.0
2009-Sep-28 Mon 15.4 15.4 14.7 ### 88,352 ### ### ### 0.0
2009-Sep-25 Fri ### ### 15.56 ### ### ### 0.0
2009-Sep-24 Thu ### 16.8 ### 15.75 25.6 25.6 1.1
2009-Sep-23 Wed 13.55 ### 13.55 ### 83.3 83.3 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 22,379 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 15,775 0 ### ### 0.0
2009-Sep-17 Thu 13.45 13.45 ### ### ### ### 0.0
2009-Sep-16 Wed ### 13.42 13.26 13.4 23,374 ### ### ### 1.0
2009-Sep-15 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2009-Sep-14 Mon ### 13.42 ### 13.42 ### ### 1.0
2009-Sep-11 Fri ### 13.41 ### ### 31.4 31.4 0.0
2009-Sep-10 Thu ### ### ### ### 1,724 0 64.5 64.5 0.0
2009-Sep-09 Wed 13.45 13.45 13.28 13.4 6,157 82,288 ### ### 1.0
2009-Sep-08 Tue 13.45 13.58 13.4 13.45 15,385 207,543 61.4 61.4 ###
2009-Sep-07 Mon 13.21 13.8 13.21 13.43 78.7 78.7 ###
2009-Sep-04 Fri ### ### ### ### 13,744 0 33.8 33.8 0.0
2009-Sep-03 Thu ### ### 12.85 ### 175,871 1,129,971 72.1 72.1 0.0
2009-Sep-02 Wed ### ### 12.85 12.88 15,387 ### 31.1 31.1 ###
2009-Sep-01 Tue 13.5 ### ### ### 22,083 0 ### ### 0.0
2009-Aug-31 Mon 13.8 ### 13.7 13.84 2,629 ### ### ### 1.0
2009-Aug-28 Fri 13.84 13.84 13.7 13.7 428 ### ### ### 1.0
2009-Aug-27 Thu ### ### 13.8 ### 7,372 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 29.8 29.8 0.0
2009-Aug-25 Tue ### ### ### ### 69.1 69.1 0.0
2009-Aug-24 Mon 13.85 ### 13.58 ### ### ### 0.0
2009-Aug-21 Fri 13.8 ### 13.79 13.85 9,321 ### 82.2 82.2 ###
2009-Aug-20 Thu 13.5 ### ### 13.85 ### ### ###
2009-Aug-19 Wed 13.4 ### 13.4 13.5 ### ### 1.0
2009-Aug-18 Tue ### 13.49 ### 13.4 ### ### 1.0
2009-Aug-17 Mon 13.48 13.49 ### 13.49 83,825 ### ### ### ###
2009-Aug-14 Fri ### 13.49 ### 13.49 4,581 ### 76.0 76.0 ###
2009-Aug-13 Thu 13.49 13.5 ### 13.5 17,083 ### ### ### 1.0
2009-Aug-12 Wed ### 13.5 ### 13.49 1,173 ### ### ### ###
2009-Aug-11 Tue ### 13.5 ### 13.49 ### ### ###
2009-Aug-10 Mon 13.49 13.5 13.4 13.5 71.9 71.9 1.0
2009-Aug-07 Fri ### 13.5 ### 13.45 2,176 14,688 87.3 87.3 ###
2009-Aug-06 Thu ### 13.4 ### 13.4 ### ### 1.0
2009-Aug-05 Wed 13.2 ### ### ### ### ### 0.0
2009-Aug-04 Tue 12.84 ### 12.84 ### ### ### 0.0
2009-Aug-03 Mon ### ### 12.84 12.84 ### ### 0.9
2009-Jul-31 Fri 12.85 13.55 12.85 ### 14,185 187,242 69.1 69.1 0.0
2009-Jul-30 Thu 12.88 12.88 12.85 12.85 28.5 28.5 0.9
2009-Jul-29 Wed 13.53 13.55 12.85 12.87 5.8 5.8 ###
2009-Jul-28 Tue ### ### ### 13.55 20.6 20.6 1.0
2009-Jul-27 Mon 12.55 13.83 12.55 13.29 92.6 92.6 ###
2009-Jul-24 Fri 12.48 12.55 ### 12.54 ### ### 0.9
2009-Jul-23 Thu 12.5 12.5 12.44 12.48 27.4 27.4 ###
2009-Jul-22 Wed 12.54 12.57 12.45 12.49 ### ### 0.9
2009-Jul-21 Tue 12.5 12.54 12.47 12.5 71.6 71.6 0.9
2009-Jul-20 Mon 12.51 12.54 12.46 12.5 29.7 29.7 0.9
2009-Jul-17 Fri ### 12.49 ### 12.49 89.6 89.6 0.9
2009-Jul-16 Thu ### 12.58 ### ### 31.8 31.8 0.0
2009-Jul-15 Wed 12.5 12.5 ### ### 8.9 8.9 0.0
2009-Jul-14 Tue ### 12.5 ### 12.5 ### ### 0.9
2009-Jul-13 Mon 12.5 12.5 11.82 11.82 ### ### 0.8
2009-Jul-10 Fri 12.79 12.79 ### 12.5 13,744 ### ### ### 0.9
2009-Jul-09 Thu ### 12.8 ### 12.79 ### ### ###
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### 12.85 ### ### 0.9
2009-Jul-06 Mon 12.8 ### 12.49 ### 3,872 24,180 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 264,270 0 ### ### 0.0
2009-Jul-02 Thu 13.4 ### ### 13.28 ### ### 0.9
2009-Jul-01 Wed 13.51 13.7 13.4 13.4 ### ### 1.0
2009-Jun-30 Tue 13.8 13.8 ### 13.75 33.9 33.9 1.0
2009-Jun-29 Mon 13.8 ### 13.51 13.58 32.3 32.3 ###
2009-Jun-26 Fri ### ### 11.87 12.8 ### ### 0.9
2009-Jun-25 Thu 11.75 ### 11.75 11.75 67.5 67.5 ###
2009-Jun-24 Wed 11.5 11.75 11.44 ### 17,279 200,350 76.4 76.4 0.0
2009-Jun-23 Tue 11.28 ### 11.28 11.5 87.8 87.8 ###
2009-Jun-22 Mon ### 11.44 ### ### 21,451 ### ### ### 0.0
2009-Jun-19 Fri 11.22 11.56 10.88 ### ### ### 0.0
2009-Jun-18 Thu ### 11.25 ### ### 77.6 77.6 0.0
2009-Jun-17 Wed ### ### ### ### 29,927 0 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 61,044 0 ### ### 0.0
2009-Jun-15 Mon 11.89 ### 11.8 11.8 14,484 85,455 ### ### 0.8
2009-Jun-12 Fri 11.7 ### ### 11.87 15,847 0 ### ### 0.8
2009-Jun-11 Thu 11.76 ### ### 11.7 28.4 28.4 0.8
2009-Jun-10 Wed ### ### ### ### 85.5 85.5 0.0
2009-Jun-09 Tue 12.88 12.88 12.86 12.87 821 ### ### ### ###
2009-Jun-05 Fri 12.8 ### 12.8 ### 74,722 478,220 ### ### 0.0
2009-Jun-04 Thu 12.8 12.83 12.7 12.7 22,356 285,374 34.3 34.3 0.9
2009-Jun-03 Wed 12.26 12.7 12.25 12.7 88,122 1,099,321 82.7 82.7 0.9
2009-Jun-02 Tue 11.75 ### 11.75 12.25 88.9 88.9 0.9
2009-Jun-01 Mon ### 11.8 11.25 11.75 83.4 83.4 ###
2009-May-29 Fri ### ### ### ### 72,979 0 ### ### 0.0
2009-May-28 Thu ### 11.7 ### 11.25 ### ### ###
2009-May-27 Wed ### ### ### ### 206,251 0 ### ### 0.0
2009-May-26 Tue ### 11.2 ### ### 70.3 70.3 0.0
2009-May-25 Mon 10.84 ### 10.7 ### 3,055 16,344 82.7 82.7 0.0
2009-May-22 Fri ### ### ### ### 44,455 0 ### ### 0.0
2009-May-21 Thu 11.24 11.25 ### ### 18,775 ### ### ### 0.0
2009-May-20 Wed ### ### ### 11.24 9,586 0 ### ### 0.8
2009-May-19 Tue 11.44 ### ### ### 19.3 19.3 0.0
2009-May-18 Mon ### ### ### ### 10,847 0 ### ### 0.0
2009-May-15 Fri ### ### ### ### 163,128 0 70.2 70.2 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 148,649 0 ### ### 0.0
2009-May-12 Tue 11.2 11.2 ### ### ### ### 0.0
2009-May-11 Mon ### ### 10.89 ### 21,440 116,740 ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### 11.45 ### 11.44 4,155 23,787 ### ### 0.8
2009-May-06 Wed 10.75 ### ### 10.7 15,173 0 ### ### 0.8
2009-May-05 Tue 10.8 10.88 10.7 10.73 4,975 53,680 ### ### ###
2009-May-04 Mon ### 10.88 10.52 10.87 73.9 73.9 ###
2009-May-01 Fri 10.75 10.88 ### ### ### ### 0.0
2009-Apr-30 Thu ### 10.72 ### 10.7 34,486 184,844 ### ### 0.8
2009-Apr-29 Wed 10.88 10.88 10.78 10.78 25.1 25.1 0.8
2009-Apr-28 Tue 10.8 10.81 10.79 10.79 33.7 33.7 ###
2009-Apr-27 Mon ### ### ### ### 3,029 0 ### ### 0.0
2009-Apr-24 Fri ### ### 10.85 ### 3,756 20,376 35.6 35.6 0.0
2009-Apr-23 Thu ### ### 10.87 ### ### ### 0.0
2009-Apr-22 Wed 10.87 10.88 10.87 10.87 72.6 72.6 ###
2009-Apr-21 Tue ### ### 10.88 10.88 ### ### 0.8
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### 10.87 ### 40,388 ### ### ### 0.0
2009-Apr-16 Thu ### ### 10.89 ### ### ### 0.0
2009-Apr-15 Wed ### ### 10.71 ### 138,971 744,189 ### ### 0.0
2009-Apr-14 Tue 10.8 11.25 10.78 ### 22,486 247,683 ### ### 0.0
2009-Apr-09 Thu 10.5 10.8 ### 10.78 4,140 22,356 ### ### 0.8
2009-Apr-08 Wed 10.47 10.48 10.47 10.47 5,556 ### 79.6 79.6 0.7
2009-Apr-07 Tue 10.49 10.49 10.43 10.49 77.1 77.1 ###
2009-Apr-06 Mon ### 10.5 ### ### 146,572 ### ### ### 0.0
2009-Apr-03 Fri ### 10.2 ### ### 68.6 68.6 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### 9.86 ### 14,852 73,220 72.4 72.4 0.0
2009-Mar-31 Tue 9.85 ### 9.85 9.86 ### ### 0.7
2009-Mar-30 Mon ### ### ### 9.86 81.8 81.8 0.7
2009-Mar-27 Fri 9.55 ### 9.55 ### ### ### 0.0
2009-Mar-26 Thu 9.45 ### ### 9.5 70,145 0 ### ### 0.7
2009-Mar-25 Wed 9.45 9.49 ### 9.45 ### ### 0.7
2009-Mar-24 Tue ### 9.49 ### 9.49 ### ### 0.7
2009-Mar-23 Mon 9.2 ### 9.2 ### 246,688 ### ### ### 0.0
2009-Mar-20 Fri 9.21 9.21 ### 9.2 18,248 ### ### ### 0.7
2009-Mar-19 Thu ### ### ### ### 8,849 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 981 0 ### ### 0.0
2009-Mar-16 Mon 9.2 ### ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 9.2 9.2 18.2 18.2 0.7
2009-Mar-12 Thu 9.4 9.4 9.4 9.4 776 ### ### ### ###
2009-Mar-11 Wed 9.46 9.46 ### 9.4 29.7 29.7 ###
2009-Mar-10 Tue 9.5 9.7 ### 9.49 ### ### 0.7
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 32.6 32.6 0.0
2009-Mar-05 Thu ### 9.71 ### ### 73.5 73.5 0.0
2009-Mar-04 Wed 9.51 9.7 9.51 ### 5,157 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### 9.8 24.7 24.7 0.7
2009-Mar-02 Mon 9.8 10.2 9.8 10.2 ### ### 0.7
2009-Feb-27 Fri ### ### ### ### 8,985 0 91.3 91.3 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 140 0 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 178 0 ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 3,581 0 38.4 38.4 0.0
2009-Feb-20 Fri 9.7 9.7 ### ### 38.0 38.0 0.0
2009-Feb-19 Thu ### ### 9.7 9.72 ### ### 0.7
2009-Feb-18 Wed ### ### 9.7 ### ### ### 0.0
2009-Feb-17 Tue ### ### ### 10.25 ### ### 0.7
2009-Feb-16 Mon 10.45 10.45 ### ### 3,059 15,983 20.0 20.0 0.0
2009-Feb-13 Fri 10.45 10.5 ### ### 3,359 ### ### ### 0.0
2009-Feb-12 Thu 10.25 10.45 ### 10.45 4,486 ### 76.3 76.3 ###
2009-Feb-11 Wed 10.25 ### 10.25 ### ### ### 0.0
2009-Feb-10 Tue ### 10.25 ### 10.25 2,128 ### ### ### 0.7
2009-Feb-09 Mon ### ### 9.73 ### 278 1,352 72.0 72.0 0.0
2009-Feb-06 Fri 10.22 10.5 ### 10.5 83.0 83.0 0.8
2009-Feb-05 Thu 10.5 10.5 10.2 10.25 1,326 13,724 ### ### 0.7
2009-Feb-04 Wed 10.5 10.5 10.49 10.49 ### ### ###
2009-Feb-03 Tue 10.48 10.48 10.48 10.48 ### ### 0.7
2009-Feb-02 Mon 10.5 10.5 10.47 10.47 1,252 13,127 ### ### 0.7
2009-Jan-30 Fri 9.73 10.5 9.71 10.5 ### ### 0.8
2009-Jan-29 Thu ### ### ### ### 37.4 37.4 0.0
2009-Jan-28 Wed 9.75 9.75 9.75 9.75 0 ###
2009-Jan-27 Tue ### 9.75 ### 9.75 27,855 ### 79.3 79.3 ###
2009-Jan-23 Fri ### ### ### ### 29,824 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 2,682 0 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 120 0 76.0 76.0 0.0
2009-Jan-20 Tue 9.5 ### 9.5 ### 87.8 87.8 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 10.25 ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### 9.75 ### 2,240 10,920 67.8 67.8 0.0
2009-Jan-13 Tue 9.7 ### 9.7 ### 87.4 87.4 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 9.71 9.71 9.5 9.5 8,957 ### 18.6 18.6 0.7
2009-Jan-08 Thu 9.5 9.7 9.5 9.7 1,473 14,140 ### ### 0.7
2009-Jan-07 Wed 9.7 9.7 ### ### 24.6 24.6 0.0
2009-Jan-06 Tue ### 9.7 9.5 9.7 ### ### 0.7
2009-Jan-05 Mon ### ### 9.5 ### 31.5 31.5 0.0
2009-Jan-02 Fri 9.7 9.7 9.7 9.7 63.4 63.4 0.7
2008-Dec-31 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed 9.45 9.45 9.45 9.45 0 0.7
2008-Dec-23 Tue 9.45 9.45 9.45 9.45 ### ### 0.7
2008-Dec-22 Mon 10.4 10.4 10.25 10.25 32.3 32.3 0.7
2008-Dec-19 Fri ### 9.42 ### 9.42 86.5 86.5 0.7
2008-Dec-18 Thu ### ### 9 9 2,925 ### ### ### 0.6
2008-Dec-17 Wed 9.4 9.41 9.4 9.4 ### ### ###
2008-Dec-16 Tue 9.5 9.51 ### 9.4 101,224 481,320 ### ### ###
2008-Dec-15 Mon 9.7 9.71 9.56 ### 27.6 27.6 0.0
2008-Dec-12 Fri ### ### ### ### 7,229 0 ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 115,128 0 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 12,145 0 12.2 12.2 0.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### 9.75 ### 9.73 ### ### ###
2008-Dec-04 Thu ### 9.53 ### 9.53 85.9 85.9 ###
2008-Dec-03 Wed 9.26 ### 9.26 ### 77.5 77.5 0.0
2008-Dec-02 Tue 9.25 ### 9.25 9.25 10,543 ### 75.9 75.9 ###
2008-Dec-01 Mon ### ### 9.25 9.25 ### ### ###
2008-Nov-28 Fri ### 9.25 9 9.25 74.3 74.3 ###
2008-Nov-27 Thu ### 9.25 9 9.25 13,688 ### 79.8 79.8 ###
2008-Nov-26 Wed 8.75 9 8.75 9 22,842 202,722 ### ### 0.6
2008-Nov-25 Tue 8.75 8.76 8.75 8.75 30,989 ### 68.8 68.8 0.6
2008-Nov-24 Mon ### ### 8.5 8.5 17.5 17.5 0.6
2008-Nov-21 Fri 9 9 ### ### 48,588 218,646 31.7 31.7 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 2026-02-23 16:00:46 thru 2026-02-23 16:00:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000