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

Currently Tue 24-May-14 09:03:13 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

(CHC) CHARTER HALL GROUP Daily Prices Page 4...

     Prev Section TOC    Company Info for CHC    Limits Next Section


Company Details for (CHC) CHARTER HALL GROUP

Listing Code CHC
Listing Name CHARTER HALL GROUP
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CHARTER HALL GROUP
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000CHC0


Maximum Price date available .. Monday 13th May 2024
Latest price with VOLUME for CHC .. Monday 13th May 2024

CHC 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 ### ### 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CHC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (CHC) CHARTER HALL GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.47
2017-Jan-30 Mon 4.7 4.74 ### ### 892,743 ### ### ### 0.0
2017-Jan-27 Fri ### 4.7 ### 4.7 1,091,271 2,564,486 ### ### 0.3
2017-Jan-25 Wed 4.71 4.73 4.57 ### 1,178,354 5,479,346 15.5 15.5 0.0
2017-Jan-24 Tue 4.56 ### 4.545 ### 1,653,829 3,758,326 81.8 81.8 0.0
2017-Jan-23 Mon ### ### 4.51 4.53 18.2 18.2 ###
2017-Jan-20 Fri 4.53 ### 4.48 4.55 1,489,453 3,336,374 74.1 74.1 0.3
2017-Jan-19 Thu ### ### 4.49 4.52 2,993,557 ### ### ### 0.3
2017-Jan-18 Wed 4.52 4.58 ### 4.58 2,575,479 5,897,846 ### ### 0.3
2017-Jan-17 Tue 4.56 4.57 ### 4.52 ### ### 0.3
2017-Jan-16 Mon ### 4.75 4.54 4.55 ### ### 0.3
2017-Jan-13 Fri 4.58 4.59 4.5 4.55 1,514,672 6,884,184 33.7 33.7 0.3
2017-Jan-12 Thu 4.7 4.7 4.54 4.56 1,924,484 ### 11.1 11.1 0.3
2017-Jan-11 Wed 4.74 4.74 ### ### 1,364,573 ### 18.1 18.1 0.0
2017-Jan-10 Tue 4.73 4.77 ### 4.7 974,555 ### ### ### 0.3
2017-Jan-09 Mon 4.77 4.79 4.72 4.73 22.6 22.6 0.3
2017-Jan-06 Fri 4.74 4.75 ### 4.73 30.9 30.9 0.3
2017-Jan-05 Thu 4.79 4.8 ### 4.7 1,125,485 ### 13.3 13.3 0.3
2017-Jan-04 Wed 4.78 4.78 ### 4.72 979,021 ### 20.7 20.7 0.3
2017-Jan-03 Tue 4.78 4.81 4.73 4.78 ### ### ###
2016-Dec-30 Fri 4.7 4.78 ### 4.74 ### ### 0.3
2016-Dec-29 Thu 4.7 ### ### ### ### ### 0.0
2016-Dec-28 Wed 4.81 4.84 4.77 4.83 ### ### 0.3
2016-Dec-23 Fri 4.8 4.81 4.75 4.81 395,547 ### ### ### ###
2016-Dec-22 Thu 4.79 4.79 4.7 4.77 844,784 ### 27.9 27.9 ###
2016-Dec-21 Wed 4.74 4.75 ### 4.7 24.0 24.0 0.3
2016-Dec-20 Tue ### 4.73 ### ### 2,375,079 ### 75.0 75.0 0.0
2016-Dec-19 Mon ### 4.71 ### ### 927,884 ### 84.8 84.8 0.0
2016-Dec-16 Fri ### 4.7 4.57 4.59 3,010,458 13,953,472 24.6 24.6 0.3
2016-Dec-15 Thu ### ### 4.57 ### ### ### 0.0
2016-Dec-14 Wed 4.74 4.75 ### ### ### ### 0.0
2016-Dec-13 Tue 4.55 ### 4.55 ### 1,933,682 4,399,126 87.7 87.7 0.0
2016-Dec-12 Mon 4.56 ### 4.53 4.54 1,361,657 3,084,153 36.8 36.8 0.3
2016-Dec-09 Fri 4.57 4.59 ### 4.55 1,846,479 ### 26.4 26.4 0.3
2016-Dec-08 Thu 4.55 4.57 4.5 4.54 30.4 30.4 0.3
2016-Dec-07 Wed 4.55 4.55 4.455 4.5 1,891,775 ### 20.8 20.8 ###
2016-Dec-06 Tue 4.43 4.47 ### 4.46 78.5 78.5 0.3
2016-Dec-05 Mon 4.41 4.43 ### 4.4 756,573 ### ### ### 0.3
2016-Dec-02 Fri ### 4.45 ### 4.41 85.9 85.9 ###
2016-Dec-01 Thu 4.46 4.48 ### 4.43 2,057,227 4,608,188 ### ### ###
2016-Nov-30 Wed 4.52 4.55 4.47 4.52 2,486,873 ### 72.1 72.1 0.3
2016-Nov-29 Tue 4.48 4.53 4.48 4.51 2,426,655 10,932,080 ### ### 0.3
2016-Nov-28 Mon 4.56 4.57 4.45 4.45 ### ### 0.3
2016-Nov-25 Fri 4.55 4.57 4.52 4.55 1,172,644 ### 68.1 68.1 0.3
2016-Nov-24 Thu 4.49 4.53 4.47 4.53 1,395,547 ### ### ### ###
2016-Nov-23 Wed 4.4 4.51 ### 4.5 1,683,459 ### 84.3 84.3 ###
2016-Nov-22 Tue ### 4.43 ### 4.42 ### ### 0.3
2016-Nov-21 Mon ### 4.49 4.29 ### 3,251,343 ### ### ### 0.0
2016-Nov-18 Fri ### ### ### ### ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 76.1 76.1 0.0
2016-Nov-16 Wed ### 4.41 ### ### 1,754,346 ### 74.0 74.0 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon 4.28 ### 4.27 ### ### ### 0.0
2016-Nov-11 Fri 4.45 ### 4.24 ### 4,415,347 ### ### ### 0.0
2016-Nov-10 Thu 4.5 4.57 4.44 4.45 3,185,388 14,350,172 19.4 19.4 0.3
2016-Nov-09 Wed ### 4.73 4.5 4.57 ### ### ###
2016-Nov-08 Tue 4.79 ### ### 4.7 ### ### 0.3
2016-Nov-07 Mon ### 4.71 ### ### ### ### 0.0
2016-Nov-04 Fri ### 4.71 ### ### 2,262,882 5,329,087 ### ### 0.0
2016-Nov-03 Thu ### 4.74 ### ### ### ### 0.0
2016-Nov-02 Wed ### 4.7 ### ### 82.1 82.1 0.0
2016-Nov-01 Tue ### ### ### 4.72 81.2 81.2 0.3
2016-Oct-31 Mon ### 4.75 4.59 4.7 83.2 83.2 0.3
2016-Oct-28 Fri 4.7 4.71 ### ### 2,123,052 4,999,787 ### ### 0.0
2016-Oct-27 Thu 4.71 4.81 4.7 4.71 2,083,855 ### ### ### ###
2016-Oct-26 Wed 4.79 4.8 4.72 4.76 40.7 40.7 ###
2016-Oct-25 Tue 4.82 4.885 4.79 4.85 1,327,243 ### 75.6 75.6 ###
2016-Oct-24 Mon 4.83 4.84 4.75 4.82 ### ### 0.3
2016-Oct-21 Fri 4.88 4.88 4.79 4.85 28.0 28.0 ###
2016-Oct-20 Thu 4.88 ### 4.84 4.87 27.7 27.7 0.3
2016-Oct-19 Wed 4.85 ### 4.77 4.88 73.5 73.5 0.3
2016-Oct-18 Tue ### 5 ### ### 2,020,771 5,051,927 ### ### 0.0
2016-Oct-17 Mon 5 ### ### ### ### ### 0.0
2016-Oct-14 Fri ### ### 4.985 5 1,579,648 3,937,272 ### ### 0.4
2016-Oct-13 Thu ### 5 ### ### 1,482,478 ### ### ### 0.0
2016-Oct-12 Wed ### ### 4.87 ### 1,621,356 ### ### ### 0.0
2016-Oct-11 Tue 5 ### ### ### ### ### 0.0
2016-Oct-10 Mon ### ### ### ### 1,542,976 0 26.8 26.8 0.0
2016-Oct-07 Fri ### ### ### 5 1,836,252 0 ### ### 0.4
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 2,495,058 0 34.9 34.9 0.0
2016-Oct-04 Tue ### ### ### ### 1,278,924 0 23.8 23.8 0.0
2016-Oct-03 Mon ### 5.23 ### ### 1,723,024 ### 85.1 85.1 0.0
2016-Sep-30 Fri ### ### ### ### 3,224,442 0 ### ### 0.0
2016-Sep-29 Thu 5.23 5.25 ### ### 1,603,059 4,208,029 ### ### 0.0
2016-Sep-28 Wed ### 5.21 5.125 5.21 ### ### 0.4
2016-Sep-27 Tue ### ### ### ### 71.9 71.9 0.0
2016-Sep-26 Mon ### ### ### ### 79.5 79.5 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### ### ### 0 0.0
2016-Sep-21 Wed 5.23 5.42 5.22 ### 2,987,788 ### ### ### 0.0
2016-Sep-20 Tue ### 5.26 ### 5.23 79.4 79.4 ###
2016-Sep-19 Mon 5.25 5.25 ### 5.24 ### ### 0.4
2016-Sep-16 Fri 5.24 5.25 ### 5.23 1,622,429 4,258,876 25.2 25.2 ###
2016-Sep-15 Thu 5.21 5.26 ### ### 1,543,453 4,059,281 ### ### 0.0
2016-Sep-14 Wed ### 5.21 ### 5.21 1,753,189 4,567,057 ### ### 0.4
2016-Sep-13 Tue 5.2 ### 5.2 5.23 2,258,671 5,872,544 ### ### ###
2016-Sep-12 Mon 5.29 ### ### ### 1,659,859 0 25.7 25.7 0.0
2016-Sep-09 Fri 5.48 5.48 ### ### 17.5 17.5 0.0
2016-Sep-08 Thu 5.5 5.56 5.48 5.55 80.0 80.0 ###
2016-Sep-07 Wed ### ### ### 5.53 20.2 20.2 ###
2016-Sep-06 Tue ### 5.685 5.57 ### 648,549 ### 31.6 31.6 0.0
2016-Sep-05 Mon ### ### ### ### ### ### 0.0
2016-Sep-02 Fri 5.8 5.83 ### ### 14.3 14.3 0.0
2016-Sep-01 Thu 5.85 ### 5.8 5.82 1,252,982 3,633,647 29.9 29.9 0.4
2016-Aug-31 Wed 5.83 5.87 5.82 5.85 1,285,177 7,511,859 ### ### 0.4
2016-Aug-30 Tue ### ### 5.83 5.83 717,159 ### ### ### ###
2016-Aug-29 Mon 5.83 ### 5.79 5.88 ### ### 0.4
2016-Aug-26 Fri 5.86 5.89 5.78 5.84 ### ### 0.4
2016-Aug-25 Thu 5.77 ### 5.74 5.88 87.0 87.0 0.4
2016-Aug-24 Wed ### 5.77 ### 5.77 ### ### 0.4
2016-Aug-23 Tue 5.58 5.82 5.54 ### 2,024,652 11,500,023 86.6 86.6 0.0
2016-Aug-22 Mon 5.5 5.54 5.43 5.51 76.9 76.9 ###
2016-Aug-19 Fri 5.48 5.545 5.47 5.49 ### ### 0.4
2016-Aug-18 Thu 5.51 5.54 5.42 5.47 787,587 4,315,976 27.6 27.6 ###
2016-Aug-17 Wed 5.52 5.55 5.46 5.5 507,374 ### 34.5 34.5 0.4
2016-Aug-16 Tue 5.56 5.58 5.51 5.51 821,046 ### 30.6 30.6 ###
2016-Aug-15 Mon 5.48 5.58 5.45 5.57 ### ### 0.4
2016-Aug-12 Fri 5.58 ### ### 5.49 1,369,647 0 ### ### 0.4
2016-Aug-11 Thu 5.54 5.56 5.52 5.56 71.9 71.9 0.4
2016-Aug-10 Wed 5.44 5.555 5.43 5.54 870,723 4,782,446 82.9 82.9 0.4
2016-Aug-09 Tue 5.5 5.52 5.45 5.48 848,243 ### ### ### ###
2016-Aug-08 Mon 5.56 5.56 5.5 5.5 ### ### 0.4
2016-Aug-05 Fri 5.57 5.58 5.51 5.53 22.1 22.1 ###
2016-Aug-04 Thu 5.52 ### 5.49 5.53 869,345 2,386,352 ### ### ###
2016-Aug-03 Wed 5.5 5.53 5.46 5.51 ### ### ###
2016-Aug-02 Tue 5.75 5.77 5.54 5.54 1,275,775 ### 15.6 15.6 0.4
2016-Aug-01 Mon ### ### 5.56 ### 424,958 1,181,383 ### ### 0.0
2016-Jul-29 Fri ### ### 5.55 5.58 994,123 ### 30.9 30.9 0.4
2016-Jul-28 Thu 5.54 5.58 5.52 5.58 74.2 74.2 0.4
2016-Jul-27 Wed 5.59 5.59 5.485 5.54 1,040,151 ### ### ### 0.4
2016-Jul-26 Tue 5.55 5.57 5.53 5.56 566,541 ### 72.1 72.1 0.4
2016-Jul-25 Mon 5.5 5.59 5.47 5.54 1,152,189 ### 79.2 79.2 0.4
2016-Jul-22 Fri 5.57 5.57 5.45 5.51 ### ### ###
2016-Jul-21 Thu 5.55 ### ### 5.53 1,389,672 0 ### ### ###
2016-Jul-20 Wed 5.56 5.56 5.51 5.53 ### ### ###
2016-Jul-19 Tue 5.44 5.5 ### 5.5 81.0 81.0 0.4
2016-Jul-18 Mon ### 5.44 ### 5.42 404,882 1,101,279 ### ### 0.4
2016-Jul-15 Fri 5.47 5.47 ### ### 623,241 ### 18.8 18.8 0.0
2016-Jul-14 Thu ### 5.43 ### 5.43 851,227 2,311,081 ### ### 0.4
2016-Jul-13 Wed ### ### ### ### ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 833,571 0 ### ### 0.0
2016-Jul-11 Mon 5.29 ### 5.26 ### 721,183 ### 75.7 75.7 0.0
2016-Jul-08 Fri 5.23 5.26 5.22 5.25 576,574 3,021,247 69.9 69.9 0.4
2016-Jul-07 Thu 5.23 5.25 ### 5.23 790,480 ### ### ### ###
2016-Jul-06 Wed ### 5.23 ### 5.21 ### ### 0.4
2016-Jul-05 Tue 5.29 5.29 5.155 5.2 636,580 ### ### ### ###
2016-Jul-04 Mon ### 5.27 ### 5.27 ### ### ###
2016-Jul-01 Fri ### 5.2 ### ### ### ### 0.0
2016-Jun-30 Thu ### ### ### ### 71.4 71.4 0.0
2016-Jun-29 Wed ### ### ### ### 21.8 21.8 0.0
2016-Jun-28 Tue ### ### ### ### 2,327,157 0 86.6 86.6 0.0
2016-Jun-27 Mon ### ### ### ### 955,844 0 ### ### 0.0
2016-May-27 Fri ### ### 5.25 5.28 1,144,549 3,004,441 ### ### 0.4
2016-May-26 Thu 5.28 ### ### 5.26 29.8 29.8 0.4
2016-May-25 Wed ### ### 5.28 ### 747,529 1,973,476 ### ### 0.0
2016-May-24 Tue 5.29 ### 5.26 5.29 972,427 2,557,483 74.6 74.6 0.4
2016-May-23 Mon ### ### 5.23 ### 1,334,449 3,489,584 32.3 32.3 0.0
2016-May-20 Fri 5.29 ### 5.25 ### 1,219,026 3,199,943 68.9 68.9 0.0
2016-May-19 Thu ### ### 5.25 5.27 1,495,983 3,926,955 28.5 28.5 ###
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue 5.28 5.475 5.26 ### 2,596,975 ### ### ### 0.0
2016-May-16 Mon ### 5.255 ### 5.23 895,257 2,352,287 ### ### ###
2016-May-13 Fri 5.21 5.23 ### 5.2 952,689 2,491,281 ### ### ###
2016-May-12 Thu ### ### ### ### 893,122 0 66.8 66.8 0.0
2016-May-11 Wed 5.25 5.26 ### ### 959,846 ### 20.2 20.2 0.0
2016-May-10 Tue ### 5.21 ### 5.2 87.2 87.2 ###
2016-May-09 Mon ### ### ### ### ### ### 0.0
2016-May-06 Fri ### ### ### ### ### ### 0.0
2016-May-05 Thu ### ### ### ### ### ### 0.0
2016-May-04 Wed ### ### ### ### 78.5 78.5 0.0
2016-May-03 Tue ### ### 4.89 5 1,018,828 ### 78.0 78.0 0.4
2016-May-02 Mon 4.82 4.87 4.81 4.87 ### ### 0.3
2016-Apr-29 Fri 4.83 4.84 4.79 4.79 23.7 23.7 0.3
2016-Apr-28 Thu 4.82 4.84 4.75 4.82 959,746 4,601,982 ### ### 0.3
2016-Apr-27 Wed 4.75 4.85 4.73 4.79 ### ### 0.3
2016-Apr-26 Tue 4.73 4.79 4.7 4.71 1,094,456 ### 37.9 37.9 ###
2016-Apr-22 Fri 4.75 4.75 ### 4.72 835,187 ### ### ### 0.3
2016-Apr-21 Thu 4.85 4.85 4.71 4.75 1,559,677 7,455,256 16.6 16.6 ###
2016-Apr-20 Wed 4.7 4.73 ### 4.72 ### ### 0.3
2016-Apr-19 Tue 4.75 4.75 ### ### 23.5 23.5 0.0
2016-Apr-18 Mon ### 4.7 4.59 ### 82.3 82.3 0.0
2016-Apr-15 Fri 4.57 ### 4.56 4.59 69.1 69.1 0.3
2016-Apr-14 Thu ### ### 4.53 4.55 17.9 17.9 0.3
2016-Apr-13 Wed 4.56 ### 4.51 4.59 1,363,628 3,074,981 ### ### 0.3
2016-Apr-12 Tue 4.51 ### 4.51 4.56 555,120 ### 78.9 78.9 0.3
2016-Apr-11 Mon 4.56 4.59 4.53 4.57 71.5 71.5 ###
2016-Apr-08 Fri 4.53 4.58 4.52 4.58 ### ### 0.3
2016-Apr-07 Thu ### ### 4.55 4.56 22.4 22.4 0.3
2016-Apr-06 Wed 4.52 ### 4.52 4.57 75.7 75.7 ###
2016-Apr-05 Tue 4.57 ### 4.545 4.57 ### ### ###
2016-Apr-04 Mon 4.56 4.59 4.54 4.57 ### ### ###
2016-Apr-01 Fri ### ### 4.55 4.55 26.3 26.3 0.3
2016-Mar-31 Thu ### ### 4.59 ### 70.0 70.0 0.0
2016-Mar-30 Wed ### ### 4.57 4.58 ### ### 0.3
2016-Mar-29 Tue 4.7 4.72 ### ### ### ### 0.0
2016-Mar-24 Thu ### 4.7 ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 1,164,484 0 76.4 76.4 0.0
2016-Mar-22 Tue 4.73 4.74 ### ### 18.6 18.6 0.0
2016-Mar-21 Mon 4.7 4.73 ### 4.7 73.7 73.7 0.3
2016-Mar-18 Fri 4.72 4.72 ### 4.7 3,859,372 ### 32.1 32.1 0.3
2016-Mar-17 Thu ### 4.72 ### ### 2,631,385 ### ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 929,676 0 68.7 68.7 0.0
2016-Mar-15 Tue 4.72 4.74 4.57 ### 1,129,024 ### ### ### 0.0
2016-Mar-14 Mon 4.58 ### 4.58 ### 88.5 88.5 0.0
2016-Mar-11 Fri ### ### 4.585 ### 1,269,851 ### ### ### 0.0
2016-Mar-10 Thu ### 4.645 4.55 ### ### ### 0.0
2016-Mar-09 Wed 4.55 4.58 4.46 4.58 73.2 73.2 0.3
2016-Mar-08 Tue 4.44 4.49 4.43 4.48 1,192,185 5,317,145 82.5 82.5 ###
2016-Mar-07 Mon 4.47 4.47 4.425 4.44 29.1 29.1 0.3
2016-Mar-04 Fri ### ### 4.44 4.45 1,480,148 3,285,928 11.8 11.8 0.3
2016-Mar-03 Thu 4.56 ### 4.52 ### ### ### 0.0
2016-Mar-02 Wed 4.51 4.56 4.5 4.55 ### ### 0.3
2016-Mar-01 Tue 4.4 4.5 ### 4.49 1,166,658 2,624,980 ### ### ###
2016-Feb-29 Mon 4.48 4.54 4.4 4.41 2,632,447 ### 22.9 22.9 ###
2016-Feb-26 Fri 4.53 4.53 ### 4.46 1,199,157 ### ### ### 0.3
2016-Feb-25 Thu 4.49 4.55 4.42 4.46 ### ### 0.3
2016-Feb-24 Wed 4.45 4.48 4.42 4.46 77.1 77.1 0.3
2016-Feb-23 Tue 4.43 4.46 ### 4.46 ### ### 0.3
2016-Feb-22 Mon 4.4 4.45 4.4 4.42 779,824 3,450,721 69.8 69.8 0.3
2016-Feb-19 Fri 4.41 4.49 4.41 4.41 69.8 69.8 ###
2016-Feb-18 Thu 4.41 4.48 ### 4.42 539,959 ### 64.2 64.2 0.3
2016-Feb-17 Wed 4.41 4.44 ### ### 1,002,172 2,224,821 ### ### 0.0
2016-Feb-16 Tue 4.4 4.4 4.29 ### 25.5 25.5 0.0
2016-Feb-15 Mon ### ### ### ### 72.3 72.3 0.0
2016-Feb-12 Fri ### ### 4.28 ### 839,577 ### ### ### 0.0
2016-Feb-11 Thu ### ### ### ### ### ### 0.0
2016-Feb-10 Wed 4.41 4.42 ### ### ### ### 0.0
2016-Feb-09 Tue 4.42 4.48 4.4 4.4 ### ### 0.3
2016-Feb-08 Mon 4.45 4.55 4.42 4.49 76.2 76.2 ###
2016-Feb-05 Fri 4.45 4.47 4.42 4.47 490,146 ### ### ### ###
2016-Feb-04 Thu 4.47 4.5 4.425 4.45 ### ### 0.3
2016-Feb-03 Wed 4.4 4.49 4.4 4.46 ### ### 0.3
2016-Feb-02 Tue 4.49 4.52 4.46 4.47 912,622 4,097,672 37.7 37.7 ###
2016-Feb-01 Mon 4.5 4.53 4.47 4.49 918,427 4,132,921 ### ### ###
2016-Jan-29 Fri 4.42 4.485 4.41 4.44 ### ### 0.3
2016-Jan-28 Thu 4.4 4.47 ### 4.44 ### ### 0.3
2016-Jan-27 Wed 4.42 4.46 4.4 4.42 75.6 75.6 0.3
2016-Jan-25 Mon 4.45 4.45 ### 4.43 25.8 25.8 ###
2016-Jan-22 Fri 4.4 4.42 ### ### ### ### 0.0
2016-Jan-21 Thu 4.4 4.43 ### ### 29.6 29.6 0.0
2016-Jan-20 Wed ### 4.44 ### ### 673,247 ### ### ### 0.0
2016-Jan-19 Tue ### 4.4 ### ### 62.9 62.9 0.0
2016-Jan-18 Mon 4.25 ### 4.23 ### 675,520 1,428,724 ### ### 0.0
2016-Jan-15 Fri 4.46 4.47 ### ### ### ### 0.0
2016-Jan-14 Thu ### 4.44 ### 4.42 ### ### 0.3
2016-Jan-13 Wed ### 4.5 ### 4.48 1,398,373 ### ### ### ###
2016-Jan-12 Tue ### 4.4 ### ### 1,588,586 3,494,889 ### ### 0.0
2016-Jan-11 Mon ### ### 4.28 ### ### ### 0.0
2016-Jan-08 Fri ### 4.41 4.28 ### 79.1 79.1 0.0
2016-Jan-07 Thu 4.51 4.53 ### 4.4 ### ### 0.3
2016-Jan-06 Wed 4.54 4.56 4.45 4.49 1,184,951 ### ### ### ###
2016-Jan-05 Tue 4.43 4.53 4.43 4.48 82.9 82.9 ###
2016-Jan-04 Mon 4.54 ### 4.48 4.51 804,983 ### ### ### 0.3
2015-Dec-31 Thu ### ### 4.54 4.54 314,588 ### 8.2 8.2 0.3
2015-Dec-30 Wed ### ### ### ### 70.0 70.0 0.0
2015-Dec-29 Tue 4.47 ### 4.42 ### 91.1 91.1 0.0
2015-Dec-24 Thu ### ### ### ### 23.9 23.9 0.0
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### ### 4.58 ### 22.4 22.4 0.0
2015-Dec-21 Mon 4.58 ### 4.56 4.59 551,181 ### ### ### 0.3
2015-Dec-18 Fri 4.56 ### ### ### 1,381,677 0 ### ### 0.0
2015-Dec-17 Thu 4.59 ### 4.57 ### 75.2 75.2 0.0
2015-Dec-16 Wed ### 4.52 ### 4.52 1,332,878 ### ### ### 0.3
2015-Dec-15 Tue ### ### ### ### ### ### 0.0
2015-Dec-14 Mon 4.4 4.42 ### ### ### ### 0.0
2015-Dec-11 Fri 4.4 4.46 ### 4.42 669,477 ### 76.0 76.0 0.3
2015-Dec-10 Thu 4.48 4.5 ### ### 1,383,885 3,113,741 ### ### 0.0
2015-Dec-09 Wed 4.51 4.55 4.45 4.48 ### ### ###
2015-Dec-08 Tue 4.45 4.57 4.44 4.52 1,089,084 4,906,323 88.1 88.1 0.3
2015-Dec-07 Mon 4.52 4.545 4.47 4.48 1,090,244 4,914,274 36.0 36.0 ###
2015-Dec-04 Fri 4.44 4.46 ### 4.44 69.2 69.2 0.3
2015-Dec-03 Thu 4.5 4.51 ### 4.5 847,755 1,911,687 67.1 67.1 ###
2015-Dec-02 Wed 4.57 4.57 4.5 4.53 29.5 29.5 ###
2015-Dec-01 Tue 4.5 ### 4.45 4.55 1,637,182 3,642,729 ### ### 0.3
2015-Nov-30 Mon 4.54 4.54 4.47 4.47 ### ### ###
2015-Nov-27 Fri 4.53 4.54 4.51 4.52 1,001,052 ### ### ### 0.3
2015-Nov-26 Thu 4.52 4.55 4.47 4.47 ### ### ###
2015-Nov-25 Wed 4.51 4.58 4.51 4.51 ### ### 0.3
2015-Nov-24 Tue 4.57 ### 4.52 4.52 1,007,921 ### 25.7 25.7 0.3
2015-Nov-23 Mon 4.54 ### 4.54 4.59 80.8 80.8 0.3
2015-Nov-20 Fri 4.49 4.55 4.48 4.53 880,027 3,973,321 ### ### ###
2015-Nov-19 Thu 4.46 4.51 4.44 4.48 1,496,370 6,696,255 67.4 67.4 ###
2015-Nov-18 Wed ### 4.45 ### 4.43 ### ### ###
2015-Nov-17 Tue ### ### 4.245 ### 1,983,623 ### 72.7 72.7 0.0
2015-Nov-16 Mon ### ### ### ### 24.3 24.3 0.0
2015-Nov-13 Fri ### 4.42 ### 4.42 1,033,841 2,284,788 ### ### 0.3
2015-Nov-12 Thu ### 4.4 ### ### ### ### 0.0
2015-Nov-11 Wed ### 4.46 ### 4.41 1,645,648 ### 80.0 80.0 ###
2015-Nov-10 Tue ### 4.4 ### ### 1,014,554 ### ### ### 0.0
2015-Nov-09 Mon 4.49 4.51 4.4 4.4 1,347,421 ### ### ### 0.3
2015-Nov-06 Fri 4.47 4.53 4.44 4.53 81.3 81.3 ###
2015-Nov-05 Thu 4.48 4.51 4.375 4.45 ### ### 0.3
2015-Nov-04 Wed 4.54 4.56 4.48 4.5 709,148 3,205,348 26.7 26.7 ###
2015-Nov-03 Tue 4.49 4.53 4.44 4.47 769,828 3,452,678 ### ### ###
2015-Nov-02 Mon 4.51 4.54 4.41 4.44 28.1 28.1 0.3
2015-Oct-30 Fri 4.5 4.52 4.47 4.49 554,487 ### 29.2 29.2 ###
2015-Oct-29 Thu 4.51 4.55 4.48 4.5 ### ### ###
2015-Oct-28 Wed 4.49 4.54 4.45 4.49 403,249 ### ### ### ###
2015-Oct-27 Tue 4.48 4.5 4.45 4.47 37.9 37.9 ###
2015-Oct-26 Mon 4.44 4.47 4.42 4.45 804,341 ### 76.1 76.1 0.3
2015-Oct-23 Fri ### 4.44 ### 4.43 ### ### ###
2015-Oct-22 Thu 4.29 ### 4.27 ### ### ### 0.0
2015-Oct-21 Wed 4.29 ### 4.26 4.27 2,189,941 4,664,574 ### ### ###
2015-Oct-20 Tue ### ### 4.27 4.29 1,260,121 2,690,358 ### ### ###
2015-Oct-19 Mon ### ### 4.29 ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### 1,192,529 0 29.1 29.1 0.0
2015-Oct-15 Thu ### ### 4.27 ### 64.6 64.6 0.0
2015-Oct-14 Wed 4.26 4.29 4.25 4.28 574,177 ### ### ### 0.3
2015-Oct-13 Tue 4.26 ### 4.26 ### 83.4 83.4 0.0
2015-Oct-12 Mon ### ### 4.27 4.29 805,921 1,720,641 26.8 26.8 ###
2015-Oct-09 Fri 4.4 4.4 ### ### 555,928 1,223,041 16.6 16.6 0.0
2015-Oct-08 Thu 4.45 4.47 ### ### ### ### 0.0
2015-Oct-07 Wed 4.42 4.42 4.345 ### 27.2 27.2 0.0
2015-Oct-06 Tue 4.47 4.47 ### 4.4 1,255,171 ### ### ### 0.3
2015-Oct-05 Mon ### 4.46 ### 4.44 365,682 815,470 84.7 84.7 0.3
2015-Oct-02 Fri ### 4.4 ### ### 19.4 19.4 0.0
2015-Oct-01 Thu ### 4.47 ### 4.43 1,146,087 ### ### ### ###
2015-Sep-30 Wed 4.27 ### 4.25 ### ### ### 0.0
2015-Sep-29 Tue ### ### 4.24 4.24 1,519,959 ### ### ### 0.3
2015-Sep-28 Mon ### 4.46 ### 4.44 81.0 81.0 0.3
2015-Sep-25 Fri ### 4.43 ### ### 27.9 27.9 0.0
2015-Sep-24 Thu 4.24 ### 4.24 ### 84.4 84.4 0.0
2015-Sep-23 Wed 4.26 4.29 4.22 4.24 1,323,552 ### ### ### 0.3
2015-Sep-22 Tue ### ### 4.28 ### 75.8 75.8 0.0
2015-Sep-21 Mon 4.28 4.29 4.21 4.27 ### ### ###
2015-Sep-18 Fri 4.29 4.4 4.28 ### 1,961,155 ### ### ### 0.0
2015-Sep-17 Thu ### 4.4 ### ### 2,210,857 4,863,885 ### ### 0.0
2015-Sep-16 Wed ### ### 4.27 4.29 1,509,288 3,222,329 ### ### ###
2015-Sep-15 Tue ### 4.41 ### ### ### ### 0.0
2015-Sep-14 Mon 4.44 4.44 ### ### ### ### 0.0
2015-Sep-11 Fri 4.44 4.44 ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 74.1 74.1 0.0
2015-Sep-09 Wed ### 4.44 ### 4.44 1,425,947 ### 78.7 78.7 0.3
2015-Sep-08 Tue ### ### 4.29 ### 1,114,171 ### ### ### 0.0
2015-Sep-07 Mon 4.25 4.28 4.21 4.28 ### ### 0.3
2015-Sep-04 Fri 4.24 4.28 ### 4.27 ### ### ###
2015-Sep-03 Thu ### ### 4.23 4.27 813,979 ### 34.9 34.9 ###
2015-Sep-02 Wed 4.23 ### 4.23 ### 81.2 81.2 0.0
2015-Sep-01 Tue ### 4.425 ### ### 1,236,176 ### 28.3 28.3 0.0
2015-Aug-31 Mon 4.4 4.44 ### 4.44 1,872,778 ### ### ### 0.3
2015-Aug-28 Fri 4.45 4.48 ### 4.45 69.3 69.3 0.3
2015-Aug-27 Thu 4.47 4.47 ### 4.44 891,751 ### ### ### 0.3
2015-Aug-26 Wed ### 4.47 4.28 4.43 1,414,651 ### 79.0 79.0 ###
2015-Aug-25 Tue ### ### ### ### 2,341,286 0 ### ### 0.0
2015-Aug-24 Mon 4.4 4.41 4.27 ### 37.8 37.8 0.0
2015-Aug-21 Fri 4.52 4.58 4.42 4.44 1,722,040 7,749,180 ### ### 0.3
2015-Aug-20 Thu ### ### 4.58 ### 789,752 ### 25.2 25.2 0.0
2015-Aug-19 Wed 4.54 4.7 4.53 ### 828,481 ### ### ### 0.0
2015-Aug-18 Tue ### ### 4.52 4.53 14.4 14.4 ###
2015-Aug-17 Mon 4.7 4.72 ### ### 814,979 1,923,350 ### ### 0.0
2015-Aug-14 Fri ### 4.75 ### 4.7 ### ### 0.3
2015-Aug-13 Thu ### ### ### ### 899,273 0 ### ### 0.0
2015-Aug-12 Wed 4.71 4.74 4.59 ### ### ### 0.0
2015-Aug-11 Tue 4.77 4.77 ### 4.7 463,782 1,106,120 25.4 25.4 0.3
2015-Aug-10 Mon 4.7 ### 4.7 4.74 491,772 ### ### ### 0.3
2015-Aug-07 Fri 4.71 4.78 4.71 4.72 79.6 79.6 0.3
2015-Aug-06 Thu 4.84 4.885 4.76 4.79 791,347 3,816,270 24.6 24.6 0.3
2015-Aug-05 Wed 4.88 ### 4.8 4.86 ### ### 0.3
2015-Aug-04 Tue 4.74 ### 4.74 ### ### ### 0.0
2015-Aug-03 Mon 4.74 4.8 ### 4.76 867,555 ### 80.0 80.0 ###
2015-Jul-31 Fri 4.72 4.75 ### 4.73 ### ### 0.3
2015-Jul-30 Thu 4.73 4.73 ### ### 23.2 23.2 0.0
2015-Jul-29 Wed ### 4.72 4.56 4.72 980,620 4,550,076 86.2 86.2 0.3
2015-Jul-28 Tue 4.58 ### 4.53 4.56 29.9 29.9 0.3
2015-Jul-27 Mon 4.51 ### 4.48 ### ### ### 0.0
2015-Jul-24 Fri 4.59 ### 4.52 4.53 ### ### ###
2015-Jul-23 Thu ### ### ### ### 403,075 0 26.1 26.1 0.0
2015-Jul-22 Wed ### ### ### ### 889,485 0 34.8 34.8 0.0
2015-Jul-21 Tue 4.76 4.76 ### ### 1,009,555 2,402,740 ### ### 0.0
2015-Jul-20 Mon 4.75 4.77 ### 4.73 ### ### 0.3
2015-Jul-17 Fri 4.75 4.76 4.7 4.72 23.2 23.2 0.3
2015-Jul-16 Thu 4.78 4.79 4.71 4.73 1,064,189 ### ### ### 0.3
2015-Jul-15 Wed ### 4.75 ### 4.73 1,471,684 3,495,249 ### ### 0.3
2015-Jul-14 Tue ### ### ### ### ### ### 0.0
2015-Jul-13 Mon ### ### 4.56 4.58 811,475 ### ### ### 0.3
2015-Jul-10 Fri ### ### 4.59 ### 29.7 29.7 0.0
2015-Jul-09 Thu ### ### 4.57 4.59 878,488 2,007,345 ### ### 0.3
2015-Jul-08 Wed 4.58 ### 4.58 ### 1,036,240 2,372,989 88.3 88.3 0.0
2015-Jul-07 Tue 4.57 ### 4.56 ### 1,272,687 2,901,726 77.6 77.6 0.0
2015-Jul-06 Mon 4.55 4.57 ### 4.53 33.5 33.5 ###
2015-Jul-03 Fri ### ### 4.54 ### 1,934,248 4,390,742 76.1 76.1 0.0
2015-Jul-02 Thu 4.55 4.655 4.54 ### 1,321,554 6,075,844 ### ### 0.0
2015-Jul-01 Wed 4.51 4.56 4.48 4.55 1,003,240 4,534,644 ### ### 0.3
2015-Jun-30 Tue 4.46 4.53 4.41 4.52 71.8 71.8 0.3
2015-Jun-29 Mon 4.42 4.47 ### 4.42 1,739,078 ### 83.4 83.4 0.3
2015-Jun-26 Fri 4.5 4.53 ### 4.47 1,676,379 ### ### ### ###
2015-Jun-25 Thu ### 4.7 4.55 ### 1,213,373 5,611,850 25.3 25.3 0.0
2015-Jun-24 Wed 4.8 4.81 ### ### ### ### 0.0
2015-Jun-23 Tue 4.79 4.79 ### 4.78 31.1 31.1 ###
2015-Jun-22 Mon 4.58 4.71 4.54 4.71 90.5 90.5 ###
2015-Jun-19 Fri 4.42 4.59 4.42 4.56 88.1 88.1 0.3
2015-Jun-18 Thu 4.48 4.52 ### 4.4 2,032,679 4,593,854 ### ### 0.3
2015-Jun-17 Wed 4.53 4.56 4.45 4.5 2,407,027 10,843,656 ### ### ###
2015-Jun-16 Tue ### ### 4.485 4.49 1,468,056 ### ### ### ###
2015-Jun-15 Mon 4.54 ### 4.49 4.59 1,259,672 ### ### ### 0.3
2015-Jun-12 Fri 4.59 ### 4.56 4.59 1,200,024 2,736,054 ### ### 0.3
2015-Jun-11 Thu ### ### 4.58 ### ### ### 0.0
2015-Jun-10 Wed 4.55 ### 4.53 ### 1,146,881 2,597,685 ### ### 0.0
2015-Jun-09 Tue ### 4.675 4.55 4.56 886,856 4,090,623 20.9 20.9 0.3
2015-Jun-05 Fri ### ### 4.56 ### 992,046 ### 78.4 78.4 0.0
2015-Jun-04 Thu 4.71 4.72 ### ### ### ### 0.0
2015-Jun-03 Wed 4.79 4.81 ### 4.7 1,584,851 ### ### ### 0.3
2015-Jun-02 Tue 4.82 4.88 ### 4.86 1,684,244 4,109,555 84.9 84.9 0.3
2015-Jun-01 Mon 4.78 4.83 4.76 4.82 ### ### 0.3
2015-May-29 Fri 4.77 4.82 4.75 4.79 2,067,824 ### 70.0 70.0 0.3
2015-May-28 Thu 4.78 4.82 4.72 4.77 2,219,827 10,588,574 ### ### ###
2015-May-27 Wed 4.81 4.84 4.75 4.78 26.0 26.0 ###
2015-May-26 Tue 4.88 ### 4.86 4.87 1,681,142 4,085,175 25.1 25.1 0.3
2015-May-25 Mon ### ### 4.85 4.87 20.4 20.4 0.3
2015-May-22 Fri 4.85 ### 4.83 ### 84.8 84.8 0.0
2015-May-21 Thu 4.83 ### 4.82 4.84 ### ### 0.3
2015-May-20 Wed ### ### ### ### ### ### 0.0
2015-May-19 Tue ### ### ### ### 16.2 16.2 0.0
2015-May-18 Mon ### ### ### ### 84.5 84.5 0.0
2015-May-15 Fri ### ### ### ### 994,375 0 ### ### 0.0
2015-May-14 Thu ### 4.945 ### ### ### ### 0.0
2015-May-13 Wed 4.85 ### 4.84 ### ### ### 0.0
2015-May-12 Tue 4.87 4.925 ### 4.86 1,427,457 ### 27.4 27.4 0.3
2015-May-11 Mon ### ### ### ### 441,052 0 14.1 14.1 0.0
2015-May-08 Fri ### ### 4.88 5 592,642 1,446,046 85.3 85.3 0.4
2015-May-07 Thu ### ### 4.84 ### ### ### 0.0
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue 5.25 5.25 ### ### ### ### 0.0
2015-May-04 Mon 5.2 5.25 ### ### 923,270 2,423,583 18.6 18.6 0.0
2015-May-01 Fri ### 5.21 ### ### 83.3 83.3 0.0
2015-Apr-30 Thu ### ### 4.85 ### 898,426 2,178,683 ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 27.8 27.8 0.0
2015-Apr-28 Tue ### 5.2 ### ### 739,821 ### 76.7 76.7 0.0
2015-Apr-27 Mon ### 5.22 ### ### 634,326 ### 71.1 71.1 0.0
2015-Apr-24 Fri ### 5.22 ### 5.2 418,749 ### 78.4 78.4 ###
2015-Apr-23 Thu ### ### ### ### 376,752 0 ### ### 0.0
2015-Apr-22 Wed ### 5.22 ### ### 528,974 1,380,622 31.7 31.7 0.0
2015-Apr-21 Tue 5.2 5.21 ### 5.2 761,723 1,984,288 ### ### ###
2015-Apr-20 Mon ### ### ### ### 417,351 0 76.2 76.2 0.0
2015-Apr-17 Fri 5.23 5.23 ### ### 729,449 ### ### ### 0.0
2015-Apr-16 Thu 5.21 5.29 ### 5.22 642,277 1,698,822 ### ### 0.4
2015-Apr-15 Wed 5.22 5.23 ### ### 27.1 27.1 0.0
2015-Apr-14 Tue 5.27 5.28 ### 5.22 323,225 ### ### ### 0.4
2015-Apr-13 Mon ### ### 5.27 5.28 28.4 28.4 0.4
2015-Apr-10 Fri 5.25 ### 5.22 ### 84.1 84.1 0.0
2015-Apr-09 Thu 5.21 5.25 ### 5.24 727,281 ### 79.6 79.6 0.4
2015-Apr-08 Wed ### ### ### ### 72.1 72.1 0.0
2015-Apr-07 Tue ### 5.22 ### ### ### ### 0.0
2015-Apr-02 Thu ### 5.2 ### ### 474,080 ### ### ### 0.0
2015-Apr-01 Wed ### ### ### ### ### ### 0.0
2015-Mar-31 Tue 5.22 5.29 ### ### 1,189,740 ### ### ### 0.0
2015-Mar-30 Mon 5.25 5.28 ### 5.2 ### ### ###
2015-Mar-27 Fri ### 5.29 ### 5.28 1,123,370 ### 88.2 88.2 0.4
2015-Mar-26 Thu 5.21 5.23 ### ### 26.8 26.8 0.0
2015-Mar-25 Wed ### ### 5.22 5.29 ### ### 0.4
2015-Mar-24 Tue ### ### ### ### 857,624 0 ### ### 0.0
2015-Mar-23 Mon ### ### ### 5.2 ### ### ###
2015-Mar-20 Fri ### 5.27 ### 5.24 89.7 89.7 0.4
2015-Mar-19 Thu ### ### ### ### 1,730,544 0 84.9 84.9 0.0
2015-Mar-18 Wed 5 5 4.875 ### 660,189 3,259,683 21.2 21.2 0.0
2015-Mar-17 Tue ### ### ### ### 1,181,228 0 9.3 9.3 0.0
2015-Mar-16 Mon ### ### ### ### 1,044,583 0 ### ### 0.0
2015-Mar-13 Fri ### ### 5.025 ### 74.8 74.8 0.0
2015-Mar-12 Thu ### ### ### ### ### ### 0.0
2015-Mar-11 Wed ### ### ### ### 997,323 0 88.0 88.0 0.0
2015-Mar-10 Tue ### ### 4.88 ### 79.5 79.5 0.0
2015-Mar-09 Mon ### 5 4.875 ### ### ### 0.0
2015-Mar-06 Fri 5 ### ### 5 715,578 0 ### ### 0.4
2015-Mar-05 Thu ### 5 ### ### 885,377 2,213,442 70.6 70.6 0.0
2015-Mar-04 Wed 5 ### ### ### 659,173 0 ### ### 0.0
2015-Mar-03 Tue ### ### ### ### 523,325 0 ### ### 0.0
2015-Mar-02 Mon ### ### ### 5 31.4 31.4 0.4
2015-Feb-27 Fri ### 5 4.885 5 ### ### 0.4
2015-Feb-26 Thu ### ### 4.86 4.88 1,304,688 ### 23.5 23.5 0.3
2015-Feb-25 Wed 4.73 ### 4.73 ### 1,869,980 ### ### ### 0.0
2015-Feb-24 Tue 4.75 4.8 ### ### 526,446 1,263,470 ### ### 0.0
2015-Feb-23 Mon ### 4.76 ### 4.76 311,526 ### ### ### ###
2015-Feb-20 Fri ### ### ### ### 465,774 0 33.3 33.3 0.0
2015-Feb-19 Thu 4.84 4.84 4.625 ### 8.6 8.6 0.0
2015-Feb-18 Wed 4.83 4.87 4.75 4.81 ### ### ###
2015-Feb-17 Tue 4.87 4.89 ### 4.84 271,524 663,876 28.6 28.6 0.3
2015-Feb-16 Mon ### ### 4.85 4.89 27.3 27.3 ###
2015-Feb-13 Fri ### ### ### ### 14.8 14.8 0.0
2015-Feb-12 Thu ### ### 4.89 ### 892,528 ### ### ### 0.0
2015-Feb-11 Wed ### 5 4.86 ### 32.7 32.7 0.0
2015-Feb-10 Tue 4.85 4.88 4.75 4.88 752,678 3,624,144 77.6 77.6 0.3
2015-Feb-09 Mon ### ### 4.75 4.82 ### ### 0.3
2015-Feb-06 Fri ### ### 4.86 4.86 904,750 2,198,542 11.9 11.9 0.3
2015-Feb-05 Thu 4.89 ### 4.89 ### 83.3 83.3 0.0
2015-Feb-04 Wed ### ### 4.86 4.87 ### ### 0.3
2015-Feb-03 Tue 4.86 ### 4.83 ### 80.5 80.5 0.0
2015-Feb-02 Mon 4.83 4.88 4.8 4.8 815,748 3,948,220 24.5 24.5 0.3
2015-Jan-30 Fri ### ### 4.83 4.84 ### ### 0.3
2015-Jan-29 Thu 4.88 ### 4.83 4.83 ### ### 0.3
2015-Jan-28 Wed 4.89 ### 4.86 4.89 628,771 ### ### ### ###
2015-Jan-27 Tue 4.75 ### 4.74 ### 1,093,920 ### ### ### 0.0
2015-Jan-23 Fri 4.74 4.76 4.7 4.73 ### ### 0.3
2015-Jan-22 Thu 4.7 4.74 ### 4.71 ### ### ###
2015-Jan-21 Wed ### 4.7 ### ### 503,473 ### ### ### 0.0
2015-Jan-20 Tue ### ### 4.59 ### 75.5 75.5 0.0
2015-Jan-19 Mon ### ### 4.55 ### ### ### 0.0
2015-Jan-16 Fri 4.56 ### 4.53 4.59 639,979 1,449,552 78.0 78.0 0.3
2015-Jan-15 Thu ### ### 4.59 ### 629,355 ### 73.2 73.2 0.0
2015-Jan-14 Wed ### ### 4.55 ### 541,784 1,232,558 ### ### 0.0
2015-Jan-13 Tue 4.55 ### 4.55 ### 81.6 81.6 0.0
2015-Jan-12 Mon ### 4.625 4.56 4.58 507,186 2,329,251 22.4 22.4 0.3
2015-Jan-09 Fri ### ### 4.59 ### 1,456,576 3,342,841 69.6 69.6 0.0
2015-Jan-08 Thu 4.57 ### 4.55 4.59 670,272 ### ### ### 0.3
2015-Jan-07 Wed 4.51 4.58 4.49 4.54 869,751 3,944,320 ### ### 0.3
2015-Jan-06 Tue 4.54 4.56 4.49 4.51 28.5 28.5 0.3
2015-Jan-05 Mon 4.56 ### 4.54 ### 360,450 818,221 75.9 75.9 0.0
2015-Jan-02 Fri 4.53 ### 4.52 4.57 219,687 ### ### ### ###
2014-Dec-31 Wed 4.59 ### 4.49 4.52 ### ### 0.3
2014-Dec-30 Tue 4.72 4.72 4.56 4.59 567,376 2,632,624 8.9 8.9 0.3
2014-Dec-29 Mon 4.72 4.74 ### 4.7 901,143 ### 17.4 17.4 0.3
2014-Dec-24 Wed 4.71 4.79 ### 4.79 221,248 529,888 86.6 86.6 0.3
2014-Dec-23 Tue 4.75 4.77 ### 4.72 32.9 32.9 0.3
2014-Dec-22 Mon ### 4.76 ### 4.71 ### ### ###
2014-Dec-19 Fri ### 4.74 ### ### 1,935,571 ### 62.9 62.9 0.0
2014-Dec-18 Thu 4.75 4.825 ### ### 1,651,443 ### 14.1 14.1 0.0
2014-Dec-17 Wed 4.74 4.79 ### 4.75 548,386 1,313,384 ### ### ###
2014-Dec-16 Tue ### 4.8 ### 4.79 90.0 90.0 0.3
2014-Dec-15 Mon 4.85 4.85 ### 4.7 13.5 13.5 0.3
2014-Dec-12 Fri 4.7 4.89 4.7 4.89 91.3 91.3 ###
2014-Dec-11 Thu ### 4.77 ### 4.76 89.5 89.5 ###
2014-Dec-10 Wed ### 4.7 ### ### 933,820 2,194,477 74.6 74.6 0.0
2014-Dec-09 Tue 4.74 4.76 ### ### 581,028 1,382,846 22.7 22.7 0.0
2014-Dec-08 Mon 4.74 4.775 4.71 4.77 436,846 2,071,742 ### ### ###
2014-Dec-05 Fri 4.73 4.77 4.71 4.72 32.1 32.1 0.3
2014-Dec-04 Thu 4.74 4.79 ### 4.74 352,729 844,785 70.2 70.2 0.3
2014-Dec-03 Wed ### 4.73 ### 4.73 79.0 79.0 0.3
2014-Dec-02 Tue 4.57 ### ### ### 88.2 88.2 0.0
2014-Dec-01 Mon ### ### 4.55 4.58 512,647 1,166,271 ### ### 0.3
2014-Nov-28 Fri ### ### 4.56 4.58 ### ### 0.3
2014-Nov-27 Thu ### ### 4.57 ### 652,727 1,491,481 ### ### 0.0
2014-Nov-26 Wed 4.5 4.57 4.5 4.57 ### ### ###
2014-Nov-25 Tue 4.47 4.52 4.46 4.5 ### ### ###
2014-Nov-24 Mon 4.5 4.5 4.475 4.5 342,075 ### 72.6 72.6 ###
2014-Nov-21 Fri 4.43 4.53 4.43 4.46 699,726 3,134,772 ### ### 0.3
2014-Nov-20 Thu 4.5 4.54 4.42 4.42 884,924 3,964,459 21.0 21.0 0.3
2014-Nov-19 Wed 4.51 4.56 4.49 4.55 ### ### 0.3
2014-Nov-18 Tue 4.46 ### 4.4 4.48 ### ### ###
2014-Nov-17 Mon 4.55 4.57 4.44 4.44 791,273 3,564,684 16.5 16.5 0.3
2014-Nov-14 Fri 4.59 4.59 4.54 4.56 226,084 1,032,073 ### ### 0.3
2014-Nov-13 Thu ### ### 4.54 4.57 ### ### ###
2014-Nov-12 Wed 4.59 ### 4.54 4.58 ### ### 0.3
2014-Nov-11 Tue 4.55 ### 4.54 4.58 80.7 80.7 0.3
2014-Nov-10 Mon 4.53 4.57 4.5 4.55 677,851 3,074,054 75.5 75.5 0.3
2014-Nov-07 Fri 4.54 4.59 4.51 4.56 817,241 3,718,446 73.0 73.0 0.3
2014-Nov-06 Thu 4.51 ### 4.49 4.52 ### ### 0.3
2014-Nov-05 Wed 4.48 4.52 4.46 4.48 74.6 74.6 ###
2014-Nov-04 Tue 4.42 4.5 4.42 4.49 489,827 2,184,628 ### ### ###
2014-Nov-03 Mon ### 4.45 ### 4.42 ### ### 0.3
2014-Oct-31 Fri ### 4.4 ### ### 486,389 1,070,055 25.2 25.2 0.0
2014-Oct-30 Thu ### ### 4.29 ### ### ### 0.0
2014-Oct-29 Wed ### ### 4.285 ### 29.6 29.6 0.0
2014-Oct-28 Tue ### ### ### ### 623,328 0 ### ### 0.0
2014-Oct-27 Mon ### ### 4.285 ### ### ### 0.0
2014-Oct-24 Fri 4.29 ### 4.28 ### ### ### 0.0
2014-Oct-23 Thu 4.21 4.29 ### 4.29 ### ### ###
2014-Oct-22 Wed 4.23 4.23 ### 4.22 ### ### ###
2014-Oct-21 Tue 4.2 4.24 ### ### 1,211,849 ### 30.9 30.9 0.0
2014-Oct-20 Mon 4.2 4.25 ### 4.2 349,585 ### ### ### ###
2014-Oct-17 Fri ### 4.23 ### ### 79.5 79.5 0.0
2014-Oct-16 Thu ### ### ### ### 1,186,350 0 ### ### 0.0
2014-Oct-15 Wed ### 4.23 ### ### 1,127,081 2,383,776 73.6 73.6 0.0
2014-Oct-14 Tue ### ### ### ### 66.2 66.2 0.0
2014-Oct-13 Mon ### ### ### ### 551,946 0 83.4 83.4 0.0
2014-Oct-10 Fri ### ### ### ### 79.5 79.5 0.0
2014-Oct-09 Thu ### 4.27 ### 4.21 87.4 87.4 ###
2014-Oct-08 Wed ### ### 4.045 ### ### ### 0.0
2014-Oct-07 Tue ### ### ### ### 80.6 80.6 0.0
2014-Oct-06 Mon ### ### ### ### 190,858 0 26.9 26.9 0.0
2014-Oct-03 Fri ### ### ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 80.7 80.7 0.0
2014-Oct-01 Wed ### ### ### ### 319,347 0 86.1 86.1 0.0
2014-Sep-30 Tue ### ### 4 ### ### ### 0.0
2014-Sep-29 Mon ### ### 4.045 ### 784,222 1,586,088 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 749,851 0 24.1 24.1 0.0
2014-Sep-25 Thu 4.21 4.22 ### ### 429,685 ### ### ### 0.0
2014-Sep-24 Wed 4.21 4.21 ### ### 444,585 935,851 ### ### 0.0
2014-Sep-23 Tue 4.2 4.25 ### 4.22 609,585 ### 71.3 71.3 ###
2014-Sep-22 Mon 4.2 4.25 ### 4.21 421,529 895,749 83.6 83.6 ###
2014-Sep-19 Fri 4.28 4.285 4.22 4.22 816,928 3,473,986 17.9 17.9 ###
2014-Sep-18 Thu 4.2 4.23 ### 4.21 869,640 1,839,288 76.6 76.6 ###
2014-Sep-17 Wed 4.23 4.24 ### 4.2 ### ### ###
2014-Sep-16 Tue 4.24 4.25 4.21 4.21 31.0 31.0 ###
2014-Sep-15 Mon ### 4.325 4.23 4.26 406,878 1,740,420 29.0 29.0 0.3
2014-Sep-12 Fri ### ### ### ### 672,851 0 ### ### 0.0
2014-Sep-11 Thu 4.45 4.45 ### ### 686,647 1,527,789 ### ### 0.0
2014-Sep-10 Wed 4.45 4.45 ### 4.41 484,875 1,078,846 ### ### ###
2014-Sep-09 Tue 4.45 4.46 4.4 4.45 65.8 65.8 0.3
2014-Sep-08 Mon 4.45 4.47 ### ### 18.8 18.8 0.0
2014-Sep-05 Fri 4.48 4.48 ### ### 598,521 1,340,687 14.1 14.1 0.0
2014-Sep-04 Thu 4.49 4.54 4.45 4.45 402,375 1,808,675 26.0 26.0 0.3
2014-Sep-03 Wed 4.45 4.54 4.44 4.51 ### ### 0.3
2014-Sep-02 Tue 4.5 4.52 4.45 4.46 513,072 2,301,127 20.7 20.7 0.3
2014-Sep-01 Mon 4.53 4.57 4.48 4.49 25.3 25.3 ###
2014-Aug-29 Fri 4.51 4.54 4.48 4.52 346,579 1,563,071 71.4 71.4 0.3
2014-Aug-28 Thu 4.52 4.55 4.48 4.53 72.3 72.3 ###
2014-Aug-27 Wed 4.54 4.57 4.49 4.53 398,648 1,805,875 28.3 28.3 ###
2014-Aug-26 Tue 4.56 4.58 4.51 4.54 629,888 2,862,840 ### ### 0.3
2014-Aug-25 Mon 4.57 4.58 4.53 4.56 345,186 1,572,322 ### ### 0.3
2014-Aug-22 Fri 4.57 4.58 4.53 4.57 326,280 ### ### ### ###
2014-Aug-21 Thu 4.58 ### 4.51 4.57 837,654 ### 35.0 35.0 ###


<< Previous 1 2 3 4 5 6 7 8 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 2024-05-14 21:03:13 thru 2024-05-14 21:03:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000