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 Sat 24-Apr-20 04:53:04 AM AEST

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

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

(CPB) CAMPBELL BROTHERS LIMITED Daily Prices...

     Prev Section TOC    Company Info for CPB    Limits Next Section


Company Details for (CPB) CAMPBELL BROTHERS LIMITED

Listing Code CPB
Listing Name CAMPBELL BROTHERS LIMITED
GICS Sector Commercial & Professional Services
ISIN Name CAMPBELL BROTHERS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPB5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CPB .. Monday 20th August 2012

CPB 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 0.0
MAX ### 6,939,725 ###


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

600 Days for (CPB) CAMPBELL BROTHERS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.5
2012-Aug-20 Mon 9.88 ### 9.85 ### 738,246 ### 75.2 75.2 0.0
2012-Aug-17 Fri 9.87 ### ### 9.84 ### ### 0.7
2012-Aug-01 Wed ### ### 46.655 ### ### ### 0.0
2012-Jul-30 Mon 51.84 52.74 ### ### 77.1 77.1 0.0
2012-Jul-27 Fri 51.2 51.45 ### 51.28 240,623 6,190,026 ### ### 3.7
2012-Jul-26 Thu 50.75 50.8 ### ### 20.9 20.9 0.0
2012-Jul-25 Wed 50.5 50.5 48.77 ### 430,126 ### ### ### 0.0
2012-Jul-24 Tue 51 51.45 ### 50.75 347,749 8,945,843 ### ### 3.6
2012-Jul-23 Mon ### ### ### ### 219,943 0 32.4 32.4 0.0
2012-Jul-20 Fri ### 56 53.84 ### ### ### 0.0
2012-Jul-19 Thu 54 55 ### 55 ### ### 3.9
2012-Jul-18 Wed ### ### ### ### ### ### 0.0
2012-Jul-17 Tue 53.55 54.27 52.8 53.72 69.3 69.3 3.8
2012-Jul-16 Mon ### 54.29 ### ### 189,071 ### 27.8 27.8 0.0
2012-Jul-13 Fri ### ### 52.21 ### 192,056 5,013,621 ### ### 0.0
2012-Jul-12 Thu 52.73 53.21 ### ### 195,371 5,197,845 ### ### 0.0
2012-Jul-11 Wed 53.83 ### 52.42 52.74 ### ### 3.8
2012-Jul-10 Tue ### 54.84 ### ### 285,489 ### 29.4 29.4 0.0
2012-Jul-09 Mon 55.29 55.46 ### ### ### ### 0.0
2012-Jul-06 Fri ### ### 55.45 ### 125,922 3,491,187 ### ### 0.0
2012-Jul-05 Thu 56.84 57 ### ### 217,683 ### 16.5 16.5 0.0
2012-Jul-04 Wed ### 56.57 55.2 56.5 205,777 11,499,847 ### ### 4.0
2012-Jul-03 Tue ### ### ### 54.85 18.3 18.3 3.9
2012-Jul-02 Mon ### ### 54.51 ### ### ### 0.0
2012-Jun-29 Fri 53.54 55.45 52.54 54.25 65.7 65.7 3.9
2012-Jun-28 Thu 52.8 53.56 ### 53.48 395,256 10,584,955 ### ### 3.8
2012-Jun-27 Wed ### ### 50.28 51.83 80.9 80.9 3.7
2012-Jun-26 Tue ### 51.82 50.25 ### 200,389 10,226,852 ### ### 0.0
2012-Jun-25 Mon 51.75 51.86 ### ### 32.7 32.7 0.0
2012-Jun-22 Fri ### 52.41 51.53 ### 249,672 12,975,453 28.1 28.1 0.0
2012-Jun-21 Thu 52.42 ### ### 52.27 428,787 0 ### ### ###
2012-Jun-20 Wed ### ### ### ### 322,079 0 ### ### 0.0
2012-Jun-19 Tue ### 54.55 ### ### 214,248 ### 75.7 75.7 0.0
2012-Jun-18 Mon 53.53 ### ### 54.47 ### ### ###
2012-Jun-15 Fri 52.5 ### 52.25 53.26 297,684 ### ### ### 3.8
2012-Jun-14 Thu ### ### ### ### 31.4 31.4 0.0
2012-Jun-13 Wed ### 54.8 ### 52.7 293,158 8,032,529 ### ### 3.8
2012-Jun-12 Tue 54 ### 53.8 54.25 78.9 78.9 3.9
2012-Jun-08 Fri 56.2 56.2 53.8 ### 11.5 11.5 0.0
2012-Jun-07 Thu 56.85 56.89 ### 55 398,725 ### 13.9 13.9 3.9
2012-Jun-06 Wed 53.7 54.41 52.5 ### 28.0 28.0 0.0
2012-Jun-05 Tue 51 53.75 51 ### ### ### 0.0
2012-Jun-04 Mon 52.51 52.7 50.53 50.53 413,551 ### 16.4 16.4 ###
2012-Jun-01 Fri ### ### 54.55 ### ### ### 0.0
2012-May-31 Thu 57.4 ### ### ### 72.3 72.3 0.0
2012-May-30 Wed ### 57.89 ### 57.89 241,023 ### ### ### ###
2012-May-29 Tue 55.7 57.71 55 ### 82.4 82.4 0.0
2012-May-28 Mon ### ### 54.82 55.87 23.6 23.6 ###
2012-May-25 Fri ### ### ### ### 294,879 0 13.6 13.6 0.0
2012-May-24 Thu ### 59.51 ### ### 358,685 10,672,672 ### ### 0.0
2012-May-23 Wed 58.21 ### ### ### 333,225 0 41.3 41.3 0.0
2012-May-22 Tue ### ### ### 59.56 722,057 0 83.5 83.5 4.3
2012-May-21 Mon ### ### ### 56.7 459,271 0 ### ### ###
2012-May-18 Fri 56.81 58.75 56.81 ### 85.5 85.5 0.0
2012-May-17 Thu 56.51 ### 56.51 ### 375,054 10,597,150 92.9 92.9 0.0
2012-May-16 Wed ### ### ### 57.85 337,040 0 ### ### 4.1
2012-May-15 Tue ### 60.43 59.27 ### ### ### 0.0
2012-May-14 Mon 61.5 ### ### ### 186,783 0 26.9 26.9 0.0
2012-May-11 Fri ### ### ### ### 418,181 0 85.3 85.3 0.0
2012-May-10 Thu ### ### ### 59.78 86.1 86.1 4.3
2012-May-09 Wed ### 61.7 57.73 58 12.9 12.9 4.1
2012-May-08 Tue 61.21 62.55 ### ### 286,744 ### 80.1 80.1 0.0
2012-May-07 Mon 61.25 ### 59.83 ### 519,859 15,551,581 ### ### 0.0
2012-May-04 Fri 66.8 66.8 62.8 ### 6.1 6.1 0.0
2012-May-03 Thu 69.47 69.51 ### ### ### ### 0.0
2012-May-02 Wed 68.86 ### 68.47 ### ### ### 0.0
2012-May-01 Tue 68.53 69.83 68.45 69.28 191,828 13,262,987 79.2 79.2 4.9
2012-Apr-30 Mon 68.5 68.75 ### 68.57 ### ### 4.9
2012-Apr-27 Fri ### 68.74 ### ### 74.2 74.2 0.0
2012-Apr-26 Thu ### 68.4 67.43 67.87 260,426 ### 36.9 36.9 4.8
2012-Apr-24 Tue 66.52 67.49 66.52 67.26 82.3 82.3 4.8
2012-Apr-23 Mon ### 67.44 66.53 66.53 29.4 29.4 4.8
2012-Apr-20 Fri 67.5 67.71 ### ### 28.7 28.7 0.0
2012-Apr-19 Thu ### ### ### 67.29 80.2 80.2 ###
2012-Apr-18 Wed 65.81 66.7 65.59 66.41 214,725 14,202,985 75.4 75.4 ###
2012-Apr-17 Tue 65.51 66.29 ### ### ### ### 0.0
2012-Apr-16 Mon 64.82 ### 64.73 ### ### ### 0.0
2012-Apr-13 Fri ### 66.8 ### ### 209,051 ### 69.9 69.9 0.0
2012-Apr-12 Thu 64.45 ### ### ### ### ### 0.0
2012-Apr-11 Wed 64.58 ### 64.46 ### 198,525 ### ### ### 0.0
2012-Apr-10 Tue 64.75 65.84 64.4 ### ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 372,859 0 ### ### 0.0
2012-Apr-04 Wed 65.5 ### 64.75 64.79 267,250 ### 25.4 25.4 4.6
2012-Apr-03 Tue ### ### ### 66.5 223,755 0 ### ### 4.8
2012-Apr-02 Mon 67.45 68.56 65.77 66.5 25.4 25.4 4.8
2012-Mar-30 Fri ### ### 64.73 67.23 ### ### 4.8
2012-Mar-29 Thu 66.73 ### ### ### ### ### 0.0
2012-Mar-28 Wed ### 66.75 ### 66.75 ### ### 4.8
2012-Mar-27 Tue 62.77 64.8 62.77 64.8 ### ### 4.6
2012-Mar-26 Mon 62.47 ### 62.28 62.47 71.6 71.6 4.5
2012-Mar-23 Fri ### 63.4 ### 63.4 263,928 ### ### ### 4.5
2012-Mar-22 Thu 62.51 ### ### ### 137,327 0 ### ### 0.0
2012-Mar-21 Wed ### 63.29 ### ### 259,758 8,220,041 ### ### 0.0
2012-Mar-20 Tue 62.51 63.2 ### ### ### ### 0.0
2012-Mar-19 Mon 62.22 63.4 ### ### ### ### 0.0
2012-Mar-16 Fri 62.76 62.76 ### 61.78 1,241,480 38,957,642 ### ### 4.4
2012-Mar-15 Thu 62.55 ### ### 62.77 ### ### ###
2012-Mar-14 Wed 62.2 62.44 ### ### 268,753 ### 68.5 68.5 0.0
2012-Mar-13 Tue 61.5 62.56 ### 62.25 269,184 8,420,075 76.5 76.5 ###
2012-Mar-12 Mon ### 61.74 ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### 60.88 354,643 0 77.6 77.6 4.3
2012-Mar-08 Thu ### ### ### ### 400,184 0 89.0 89.0 0.0
2012-Mar-07 Wed 59.24 ### ### ### 19.8 19.8 0.0
2012-Mar-06 Tue ### 60.48 59.52 ### ### ### 0.0
2012-Mar-05 Mon 59 60.79 59 60.5 ### ### ###
2012-Mar-02 Fri 58.27 59 ### ### 193,748 ### ### ### 0.0
2012-Mar-01 Thu 58.23 ### 57.21 58.2 ### ### 4.2
2012-Feb-29 Wed 59.5 59.71 ### ### ### ### 0.0
2012-Feb-28 Tue 58.86 59.87 58.24 59.21 295,021 ### ### ### ###
2012-Feb-27 Mon ### ### 58.2 58.74 26.7 26.7 4.2
2012-Feb-24 Fri 58.5 ### ### 59 ### ### 4.2
2012-Feb-23 Thu ### 58.24 ### 58.24 184,925 ### 74.1 74.1 ###
2012-Feb-22 Wed ### ### ### ### 81.6 81.6 0.0
2012-Feb-21 Tue 57.5 58.84 57.5 58.8 320,588 ### ### ### 4.2
2012-Feb-20 Mon ### 57 55.89 57 81.8 81.8 ###
2012-Feb-17 Fri ### ### ### 54.7 69.1 69.1 3.9
2012-Feb-16 Thu 56 56 54.29 54.55 236,484 ### ### ### ###
2012-Feb-15 Wed ### ### 55.185 ### ### ### 0.0
2012-Feb-14 Tue 54.76 ### 54.76 55.82 87.6 87.6 4.0
2012-Feb-13 Mon ### 54.89 ### 54.71 161,050 ### ### ### 3.9
2012-Feb-10 Fri 54.25 ### 53.675 53.85 233,372 6,263,121 ### ### ###
2012-Feb-09 Thu ### ### ### 54.2 20.6 20.6 ###
2012-Feb-08 Wed 56.41 56.8 ### ### 295,943 8,404,781 ### ### 0.0
2012-Feb-07 Tue ### 55.48 ### ### ### ### 0.0
2012-Feb-06 Mon 53 ### 52.72 ### 84.6 84.6 0.0
2012-Feb-03 Fri 51.85 52.74 51.71 52.56 ### ### 3.8
2012-Feb-02 Thu ### 52.2 50.72 51.59 ### ### 3.7
2012-Feb-01 Wed ### ### 51 ### 81.0 81.0 0.0
2012-Jan-31 Tue 52 52 ### 52 259,483 6,746,558 71.8 71.8 3.7
2012-Jan-30 Mon ### ### 51.52 ### 32.7 32.7 0.0
2012-Jan-27 Fri 50 52.24 50 ### ### ### 0.0
2012-Jan-25 Wed ### 50.4 49.55 49.83 ### ### ###
2012-Jan-24 Tue 49.2 49.73 49.2 ### ### ### 0.0
2012-Jan-23 Mon ### ### ### 49.25 138,289 0 14.9 14.9 3.5
2012-Jan-20 Fri 49.8 ### ### ### 74.7 74.7 0.0
2012-Jan-19 Thu 50 ### ### 49.28 246,729 0 24.4 24.4 3.5
2012-Jan-18 Wed 49.5 49.87 48.73 49.2 149,978 ### ### ### 3.5
2012-Jan-17 Tue ### ### ### 49.58 81.3 81.3 ###
2012-Jan-16 Mon ### ### ### ### 24.0 24.0 0.0
2012-Jan-13 Fri ### ### ### 49.4 ### ### 3.5
2012-Jan-12 Thu ### 49.76 48.73 49.76 ### ### 3.6
2012-Jan-11 Wed ### ### ### ### 73.9 73.9 0.0
2012-Jan-10 Tue ### 49.5 ### ### 22.9 22.9 0.0
2012-Jan-09 Mon ### ### 48.7 ### 108,783 ### ### ### 0.0
2012-Jan-06 Fri ### ### ### 49.86 78.7 78.7 ###
2012-Jan-05 Thu ### ### ### 49.55 ### ### ###
2012-Jan-04 Wed ### 51.82 50.23 51.59 83.0 83.0 3.7
2012-Jan-03 Tue 49.72 49.72 48.49 ### 89,257 ### 20.5 20.5 0.0
2011-Dec-30 Fri ### ### ### ### 103,187 0 27.3 27.3 0.0
2011-Dec-29 Thu ### 48.73 ### 48.73 118,653 2,890,980 ### ### ###
2011-Dec-28 Wed 49.7 ### ### ### 14.8 14.8 0.0
2011-Dec-23 Fri ### ### 49.25 ### 165,089 ### 20.6 20.6 0.0
2011-Dec-22 Thu 48.83 49.46 47.81 ### ### ### 0.0
2011-Dec-21 Wed ### ### ### 49.72 83.0 83.0 ###
2011-Dec-20 Tue ### ### 47.41 47.41 23.5 23.5 ###
2011-Dec-19 Mon 49.49 49.49 47.87 ### 204,979 9,978,377 31.8 31.8 0.0
2011-Dec-16 Fri 49.88 ### 49.27 ### 22.4 22.4 0.0
2011-Dec-15 Thu ### ### 48.86 ### 394,059 ### 30.6 30.6 0.0
2011-Dec-14 Wed ### 51 49.87 ### ### ### 0.0
2011-Dec-13 Tue 52.29 ### ### 51.23 17.7 17.7 ###
2011-Dec-12 Mon 52 52.48 51.25 52.48 334,729 ### ### ### 3.7
2011-Dec-09 Fri 51 ### 50.22 50.76 ### ### 3.6
2011-Dec-08 Thu 52.42 52.5 ### ### ### ### 0.0
2011-Dec-07 Wed 51.89 ### ### ### 26.3 26.3 0.0
2011-Dec-06 Tue ### 54.53 ### ### 780,748 ### ### ### 0.0
2011-Dec-05 Mon ### ### ### ### 788,942 0 ### ### 0.0
2011-Dec-02 Fri 50.77 ### 50.75 52 83.1 83.1 3.7
2011-Dec-01 Thu ### ### 48.44 50.25 ### ### ###
2011-Nov-30 Wed 48.78 49.41 ### 48.55 6,939,725 ### ### ### 3.5
2011-Nov-29 Tue ### ### 47.71 49 ### ### 3.5
2011-Nov-28 Mon 49 ### ### 49 65.9 65.9 3.5
2011-Nov-25 Fri ### ### 46.24 ### 473,871 ### ### ### 0.0
2011-Nov-24 Thu ### 47.5 ### 47.43 ### ### 3.4
2011-Nov-23 Wed ### ### 47.21 ### 446,857 10,548,059 ### ### 0.0
2011-Nov-22 Tue 47.85 49.28 47.85 49.27 89.9 89.9 ###
2011-Nov-21 Mon ### ### 47.56 ### 559,572 13,306,622 ### ### 0.0
2011-Nov-18 Fri 48.56 ### 48.25 48.52 32.1 32.1 3.5
2011-Nov-17 Thu 48.58 ### ### ### 76.0 76.0 0.0
2011-Nov-16 Wed ### 49.4 47.5 ### 720,854 34,925,376 80.4 80.4 0.0
2011-Nov-15 Tue ### ### 48.24 48.49 373,027 ### ### ### ###
2011-Nov-14 Mon ### 49.5 ### 48.78 203,724 ### ### ### 3.5
2011-Nov-11 Fri 48.8 ### ### 49 65.7 65.7 3.5
2011-Nov-10 Thu 48.5 ### 47.81 48.52 ### ### 3.5
2011-Nov-09 Wed ### 49.7 ### ### ### ### 0.0
2011-Nov-08 Tue 47.78 48.785 ### ### 410,849 ### 77.8 77.8 0.0
2011-Nov-07 Mon ### 47.78 ### 47.78 ### ### 3.4
2011-Nov-04 Fri 46.79 ### 46.75 ### ### ### 0.0
2011-Nov-03 Thu 45.5 ### ### 45.41 ### ### ###
2011-Nov-02 Wed 44.45 45.78 ### 45.28 ### ### 3.2
2011-Nov-01 Tue ### 46 45.24 45.57 194,656 ### ### ### 3.3
2011-Oct-31 Mon ### ### 46 ### 22.1 22.1 0.0
2011-Oct-28 Fri 47.75 48.29 ### ### 504,651 ### ### ### 0.0
2011-Oct-27 Thu 45.2 47.49 45.2 ### 88.1 88.1 0.0
2011-Oct-26 Wed 45.5 ### ### 45.89 223,144 0 ### ### 3.3
2011-Oct-25 Tue 45.5 ### 45.2 ### ### ### 0.0
2011-Oct-24 Mon 45.25 ### ### 45.71 272,642 0 70.5 70.5 ###
2011-Oct-21 Fri ### ### 44.2 44.8 24.0 24.0 3.2
2011-Oct-20 Thu ### ### 44.49 ### ### ### 0.0
2011-Oct-19 Wed 45.88 45.88 44.79 45.4 260,273 11,799,476 25.1 25.1 3.2
2011-Oct-18 Tue 45 ### 44.59 ### 142,743 3,182,455 40.0 40.0 0.0
2011-Oct-17 Mon 44.8 45.58 44.53 ### 184,623 8,318,189 ### ### 0.0
2011-Oct-14 Fri 44.81 ### ### 44.2 163,858 0 19.9 19.9 3.2
2011-Oct-13 Thu 44.26 ### ### 45.48 ### ### 3.2
2011-Oct-12 Wed ### ### 42.88 43.43 20.9 20.9 3.1
2011-Oct-11 Tue 44 ### 43.29 ### 29.9 29.9 0.0
2011-Oct-10 Mon ### ### 42.78 43.55 ### ### ###
2011-Oct-07 Fri 41.89 ### 41.89 43.55 242,278 ### 84.3 84.3 ###
2011-Oct-06 Thu ### 42.21 39.51 42.21 217,046 ### 81.4 81.4 ###
2011-Oct-05 Wed 40.26 ### 39.5 ### ### ### 0.0
2011-Oct-04 Tue 38.85 ### ### 39.85 88.0 88.0 ###
2011-Oct-03 Mon ### ### ### 39.81 146,221 0 ### ### ###
2011-Sep-30 Fri ### ### 41 ### 74.6 74.6 0.0
2011-Sep-29 Thu 40.2 41.51 39.82 ### 87.0 87.0 0.0
2011-Sep-28 Wed ### 42.74 ### ### ### ### 0.0
2011-Sep-27 Tue ### 40.81 38.24 40.76 ### ### ###
2011-Sep-26 Mon 39.78 ### 38.24 38.24 209,956 4,014,358 35.4 35.4 ###
2011-Sep-23 Fri 39.25 ### 38.48 ### 341,188 6,564,457 ### ### 0.0
2011-Sep-22 Thu 41.23 ### ### ### ### ### 0.0
2011-Sep-21 Wed 41.86 ### 41.78 41.79 177,086 3,699,326 ### ### 3.0
2011-Sep-20 Tue 42.5 ### 41.88 ### ### ### 0.0
2011-Sep-19 Mon ### ### 42.24 ### ### ### 0.0
2011-Sep-16 Fri ### ### 41.51 43.2 1,092,754 ### 89.8 89.8 3.1
2011-Sep-15 Thu ### ### ### ### 703,977 0 37.9 37.9 0.0
2011-Sep-14 Wed 42.54 ### 41.23 41.41 387,486 7,988,023 ### ### 3.0
2011-Sep-13 Tue ### ### 42.26 42.54 376,954 ### ### ### 3.0
2011-Sep-12 Mon 42.5 42.89 42.5 42.7 ### ### ###
2011-Sep-09 Fri 42.4 43.85 42.4 43.85 85.4 85.4 3.1
2011-Sep-08 Thu 44.25 44.25 42.55 ### 208,686 9,056,972 13.0 13.0 0.0
2011-Sep-07 Wed ### 43.45 ### ### 452,146 9,822,871 ### ### 0.0
2011-Sep-06 Tue ### ### 41.55 ### 272,171 5,654,352 84.1 84.1 0.0
2011-Sep-05 Mon ### ### 42.48 43 20.9 20.9 ###
2011-Sep-02 Fri ### 45.41 43.78 ### ### ### 0.0
2011-Sep-01 Thu 47 47.22 46.22 46.23 229,675 ### 19.9 19.9 3.3
2011-Aug-31 Wed 46.5 ### 45.85 ### ### ### 0.0
2011-Aug-30 Tue 46 ### 45.59 45.89 136,779 3,117,877 34.2 34.2 3.3
2011-Aug-29 Mon ### ### ### 45.55 183,656 0 64.1 64.1 ###
2011-Aug-26 Fri 45.79 ### ### ### 22.6 22.6 0.0
2011-Aug-25 Thu 46 47.4 ### 45.59 27.8 27.8 ###
2011-Aug-24 Wed ### 45.87 44.77 ### 128,722 5,833,681 ### ### 0.0
2011-Aug-23 Tue ### 45.25 44.43 ### ### ### 0.0
2011-Aug-22 Mon 44 ### 43.77 44 ### ### 3.1
2011-Aug-19 Fri ### 45.58 44.28 ### 31.9 31.9 0.0
2011-Aug-18 Thu 46.8 ### 45.74 45.83 26.7 26.7 ###
2011-Aug-17 Wed 45.87 ### 45.43 ### 217,870 ### ### ### 0.0
2011-Aug-16 Tue ### 46.47 ### ### 178,259 4,141,847 ### ### 0.0
2011-Aug-15 Mon ### 45.73 ### ### 160,089 ### ### ### 0.0
2011-Aug-12 Fri 43.78 45.44 ### 44.26 ### ### ###
2011-Aug-11 Thu 42.8 44.88 42.74 ### 343,278 ### 73.5 73.5 0.0
2011-Aug-10 Wed ### ### 41.86 ### ### ### 0.0
2011-Aug-09 Tue ### ### 39.79 42.87 390,157 7,762,173 ### ### 3.1
2011-Aug-08 Mon 42 43.78 41.8 43.29 396,753 ### 87.5 87.5 3.1
2011-Aug-05 Fri 44.2 44.49 43.51 ### 425,676 18,729,744 ### ### 0.0
2011-Aug-04 Thu 45.59 ### 44.88 ### 42.4 42.4 0.0
2011-Aug-03 Wed 46 ### 45.7 45.82 215,857 ### ### ### 3.3
2011-Aug-02 Tue 46.49 ### ### 46.57 123,786 0 75.7 75.7 ###
2011-Aug-01 Mon 46 ### 45.74 47 130,779 ### ### ### 3.4
2011-Jul-29 Fri ### 46.8 45.73 ### 202,777 9,381,477 ### ### 0.0
2011-Jul-28 Thu 46.44 ### ### ### 167,882 0 32.8 32.8 0.0
2011-Jul-27 Wed 47.2 47.76 ### 46.8 ### ### 3.3
2011-Jul-26 Tue 45.77 ### 45.155 ### 85.8 85.8 0.0
2011-Jul-25 Mon 45.5 45.79 ### 44.76 ### ### 3.2
2011-Jul-22 Fri 45.8 46.29 45.25 45.55 ### ### ###
2011-Jul-21 Thu 44.89 ### 44.7 ### 69.9 69.9 0.0
2011-Jul-20 Wed 45.53 45.87 ### 45.8 ### ### ###
2011-Jul-19 Tue ### 45.52 ### 44.88 29.5 29.5 3.2
2011-Jul-18 Mon ### ### 44 45.47 ### ### 3.2
2011-Jul-15 Fri 45.49 45.55 ### 45 ### ### 3.2
2011-Jul-14 Thu ### ### ### 46 84.3 84.3 3.3
2011-Jul-13 Wed ### ### ### 45.27 124,320 0 ### ### ###
2011-Jul-12 Tue ### 46.2 ### 45.41 ### ### ###
2011-Jul-11 Mon 47.5 47.5 ### ### 22.4 22.4 0.0
2011-Jul-08 Fri ### ### ### 47.88 298,056 0 87.2 87.2 3.4
2011-Jul-07 Thu ### ### ### 45.7 78,949 0 ### ### 3.3
2011-Jul-06 Wed 46.21 46.25 45.2 45.82 124,684 5,701,175 ### ### 3.3
2011-Jul-05 Tue 46.79 ### ### ### 28.5 28.5 0.0
2011-Jul-04 Mon 45.44 ### 45.44 ### 244,454 ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 6.8 6.8 0.0
2011-Jun-30 Thu 45.49 ### ### 45.76 ### ### 3.3
2011-Jun-29 Wed ### 44.58 ### ### 129,887 2,895,181 ### ### 0.0
2011-Jun-28 Tue 44.84 45.49 43.52 43.78 19.7 19.7 3.1
2011-Jun-27 Mon ### 44.45 43.47 44.2 82.9 82.9 3.2
2011-Jun-24 Fri 45.77 45.82 44.73 45.43 26.9 26.9 3.2
2011-Jun-23 Thu ### 46.21 45.26 45.74 149,450 ### ### ### 3.3
2011-Jun-22 Wed 46.44 ### ### ### 24.1 24.1 0.0
2011-Jun-21 Tue 45.41 ### ### 46.21 219,275 0 83.6 83.6 ###
2011-Jun-20 Mon ### ### ### 45.26 84.9 84.9 3.2
2011-Jun-17 Fri ### ### ### ### 15.7 15.7 0.0
2011-Jun-16 Thu ### 47.29 ### 46.44 203,188 4,804,380 34.0 34.0 3.3
2011-Jun-15 Wed 47.24 ### 47.21 47.46 180,821 4,268,279 78.3 78.3 ###
2011-Jun-14 Tue 46.25 47.5 ### 46.77 253,640 6,023,950 78.1 78.1 ###
2011-Jun-10 Fri 46.84 46.85 46.56 ### ### ### 0.0
2011-Jun-09 Thu ### 47.25 ### 46.84 ### ### 3.3
2011-Jun-08 Wed ### 48.4 ### ### 356,128 ### 20.8 20.8 0.0
2011-Jun-07 Tue ### 48.8 47.79 ### 232,078 ### ### ### 0.0
2011-Jun-06 Mon 47.51 ### ### 48 ### ### 3.4
2011-Jun-03 Fri 47.27 57 ### ### ### ### 0.0
2011-Jun-02 Thu 46 46.87 ### 46.87 87.0 87.0 3.3
2011-Jun-01 Wed 46.2 ### ### ### 125,226 0 80.3 80.3 0.0
2011-May-31 Tue ### ### 45.46 45.81 ### ### 3.3
2011-May-30 Mon 46 ### 45.75 46 133,281 ### 72.5 72.5 3.3
2011-May-27 Fri 45.4 ### ### 45.88 ### ### 3.3
2011-May-26 Thu ### 45.28 ### ### ### ### 0.0
2011-May-25 Wed ### 44.74 44.4 44.59 525,381 ### ### ### 3.2
2011-May-24 Tue ### 45.78 ### ### ### ### 0.0
2011-May-23 Mon 45.8 46 ### ### 116,750 2,685,250 ### ### 0.0
2011-May-20 Fri 46 ### ### ### ### ### 0.0
2011-May-19 Thu 45.47 ### ### ### ### ### 0.0
2011-May-18 Wed ### 45.28 ### 45.2 127,287 2,881,777 ### ### 3.2
2011-May-17 Tue 45 45 44.56 44.76 85,421 3,825,152 28.9 28.9 3.2
2011-May-16 Mon 45 ### 44.73 ### 42.8 42.8 0.0
2011-May-13 Fri ### ### 44.85 ### 35.2 35.2 0.0
2011-May-12 Thu ### ### 44.89 45 193,025 4,332,446 37.8 37.8 3.2
2011-May-11 Wed 45 ### ### ### 133,771 0 ### ### 0.0
2011-May-10 Tue 45 45.25 44.81 ### 78.3 78.3 0.0
2011-May-09 Mon 45 45.5 45 45.2 72.7 72.7 3.2
2011-May-06 Fri 45 45.41 44.81 ### 64.3 64.3 0.0
2011-May-05 Thu 45 ### 44.7 45 143,644 3,210,443 ### ### 3.2
2011-May-04 Wed ### 45.5 44.86 ### ### ### 0.0
2011-May-03 Tue 44.78 ### ### 44.75 41.8 41.8 ###
2011-May-02 Mon 44.8 ### 43.46 ### 85.1 85.1 0.0
2011-Apr-29 Fri ### ### ### 45.26 135,385 0 ### ### 3.2
2011-Apr-28 Thu 47 ### 46 46 130,880 3,010,240 ### ### 3.3
2011-Apr-27 Wed ### ### ### 46.4 134,886 0 ### ### 3.3
2011-Apr-21 Thu ### 46.52 ### 46.4 ### ### 3.3
2011-Apr-20 Wed 45.2 45.8 ### 45.79 151,428 ### 73.9 73.9 ###
2011-Apr-19 Tue 45.82 45.82 ### ### ### ### 0.0
2011-Apr-18 Mon 45.41 ### ### 45.81 82,148 0 82.2 82.2 3.3
2011-Apr-15 Fri 46.43 46.43 ### ### ### ### 0.0
2011-Apr-14 Thu 46.2 ### ### ### 74,786 0 ### ### 0.0
2011-Apr-13 Wed 46.24 46.74 ### 46.5 87,375 2,041,953 ### ### ###
2011-Apr-12 Tue ### ### ### ### 44.0 44.0 0.0
2011-Apr-11 Mon 47 47.58 47 47.21 73.4 73.4 3.4
2011-Apr-08 Fri 47.28 47.54 ### 47.5 135,655 ### 67.3 67.3 3.4
2011-Apr-07 Thu ### ### 46.25 47 73.6 73.6 3.4
2011-Apr-06 Wed 47.23 47.24 ### ### 30.3 30.3 0.0
2011-Apr-05 Tue 47.51 ### ### 47.23 29.7 29.7 ###
2011-Apr-04 Mon 47 47.77 ### 47.49 173,756 ### ### ### 3.4
2011-Apr-01 Fri 46.41 47 46.41 47 75.0 75.0 3.4
2011-Mar-31 Thu 46.73 46.73 ### ### 24.1 24.1 0.0
2011-Mar-30 Wed ### ### ### 46.51 123,150 0 ### ### 3.3
2011-Mar-29 Tue 45.7 45.87 ### 45.87 130,849 3,001,021 ### ### ###
2011-Mar-28 Mon 45.7 ### 45.4 45.75 128,625 2,919,787 73.7 73.7 3.3
2011-Mar-25 Fri 45.48 ### 45.2 ### 26.0 26.0 0.0
2011-Mar-24 Thu 44.8 45.41 ### 45.21 139,385 ### 69.8 69.8 ###
2011-Mar-23 Wed ### ### ### 44.7 32.6 32.6 3.2
2011-Mar-22 Tue ### 45 44.56 45 ### ### 3.2
2011-Mar-21 Mon 43.42 44.23 42.88 ### ### ### 0.0
2011-Mar-18 Fri 42.4 ### ### 43.42 69.2 69.2 ###
2011-Mar-17 Thu 41.5 ### 41.2 ### 234,788 ### ### ### 0.0
2011-Mar-16 Wed 41.76 42.72 ### 42.43 ### ### ###
2011-Mar-15 Tue ### ### 42.22 43 146,742 3,097,723 ### ### ###
2011-Mar-14 Mon ### 43.58 ### ### 81.1 81.1 0.0
2011-Mar-11 Fri ### 43.78 42.53 43.58 166,644 7,191,521 76.8 76.8 3.1
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### 44.86 44.56 44.7 80.6 80.6 3.2
2011-Mar-08 Tue ### ### ### ### 145,922 0 ### ### 0.0
2011-Mar-07 Mon 44.48 44.48 ### 44.24 ### ### ###
2011-Mar-04 Fri 43.83 ### 43.81 44.5 76.6 76.6 3.2
2011-Mar-03 Thu ### 43.44 ### ### 75.3 75.3 0.0
2011-Mar-02 Wed ### ### 42.21 42.79 35.7 35.7 ###
2011-Mar-01 Tue ### 43.2 ### ### ### ### 0.0
2011-Feb-28 Mon ### 42.41 ### ### 78.0 78.0 0.0
2011-Feb-25 Fri 41.7 ### 41.58 ### 66.0 66.0 0.0
2011-Feb-24 Thu 41.7 ### 41.46 41.7 107,243 2,223,147 70.9 70.9 3.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### 42.77 41.7 42.7 ### ### ###
2011-Feb-21 Mon ### ### 41.4 42 96,273 1,992,851 ### ### 3.0
2011-Feb-18 Fri ### 42.2 41.89 42.2 90,951 ### ### ### 3.0
2011-Feb-17 Thu ### ### 41.8 ### ### ### 0.0
2011-Feb-16 Wed 41.5 42.29 41.29 ### 146,026 6,102,426 81.0 81.0 0.0
2011-Feb-15 Tue 40.54 41.5 40.54 41.48 85.1 85.1 3.0
2011-Feb-14 Mon 40.4 ### ### 40.54 ### ### 2.9
2011-Feb-11 Fri 40.23 40.5 ### ### 66,853 1,353,773 74.4 74.4 0.0
2011-Feb-10 Thu 40.75 40.83 ### ### 72,323 1,476,474 22.6 22.6 0.0
2011-Feb-09 Wed ### 41.8 ### 41 ### ### 2.9
2011-Feb-08 Tue 41.45 41.45 40.5 ### 72,285 2,961,877 ### ### 0.0
2011-Feb-07 Mon 40.2 42 40.2 ### 141,578 5,818,855 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### ### ### 0.0
2011-Feb-03 Thu ### 40.42 ### ### ### ### 0.0
2011-Feb-02 Wed ### ### 39.57 40 ### ### 2.9
2011-Feb-01 Tue ### ### 39.27 ### 72.0 72.0 0.0
2011-Jan-31 Mon ### ### 38.5 ### 71,447 1,375,354 ### ### 0.0
2011-Jan-28 Fri 39.4 39.81 ### ### ### ### 0.0
2011-Jan-27 Thu 39.2 39.4 38.74 ### 95,840 ### ### ### 0.0
2011-Jan-25 Tue ### ### 37.51 ### 125,772 2,358,853 23.7 23.7 0.0
2011-Jan-24 Mon 39.8 ### 39.54 ### 38,754 ### 36.7 36.7 0.0
2011-Jan-21 Fri ### ### 39.5 ### 41,086 811,448 78.8 78.8 0.0
2011-Jan-20 Thu ### ### 39.7 ### 41.3 41.3 0.0
2011-Jan-19 Wed 40 ### ### 40 71,846 0 62.4 62.4 2.9
2011-Jan-18 Tue 40 ### 39.75 40 66.0 66.0 2.9
2011-Jan-17 Mon 39.8 40 39.76 39.84 ### ### 2.8
2011-Jan-14 Fri ### 40 39.71 39.8 13,253 ### ### ### 2.8
2011-Jan-13 Thu 39.85 ### 39.83 ### 59.1 59.1 0.0
2011-Jan-12 Wed ### 40 ### 39.81 18,281 365,620 76.0 76.0 ###
2011-Jan-11 Tue 39.4 ### 39.27 39.88 49,851 978,824 ### ### 2.8
2011-Jan-10 Mon 39.5 ### 39.23 39.45 33.4 33.4 2.8
2011-Jan-07 Fri 39.72 ### 39.2 39.5 32,374 ### 33.0 33.0 ###
2011-Jan-06 Thu 40 ### 39.54 ### 30,787 608,658 29.0 29.0 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### 40.5 ### ### 119,942 2,428,825 ### ### 0.0
2010-Dec-31 Fri ### ### 39.2 39.59 ### ### 2.8
2010-Dec-30 Thu ### 39.7 39.48 39.56 ### ### 2.8
2010-Dec-29 Wed ### 39.7 38.87 ### 33,454 1,314,240 ### ### 0.0
2010-Dec-24 Fri 39.2 39.2 38.42 38.8 23.0 23.0 ###
2010-Dec-23 Thu 39.2 39.46 ### ### ### ### 0.0
2010-Dec-22 Wed 39.79 39.79 ### ### ### ### 0.0
2010-Dec-21 Tue ### 39.73 ### 39.5 35,277 700,777 75.6 75.6 ###
2010-Dec-20 Mon 38.29 ### 38.29 39.23 54,552 ### 88.3 88.3 2.8
2010-Dec-17 Fri 37.55 38.29 37.55 38.27 92,770 ### 80.2 80.2 ###
2010-Dec-16 Thu ### 37.88 ### 37.5 185,588 ### 72.0 72.0 2.7
2010-Dec-15 Wed 37.51 ### ### 37.5 33.9 33.9 2.7
2010-Dec-14 Tue ### ### 37.5 37.53 79,878 ### ### ### ###
2010-Dec-13 Mon ### ### 37.75 ### 58,288 1,100,186 36.5 36.5 0.0
2010-Dec-10 Fri 37.89 38.29 37.81 ### 165,480 ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 38,143 0 66.4 66.4 0.0
2010-Dec-08 Wed 37.79 ### ### ### 77.1 77.1 0.0
2010-Dec-07 Tue 38.2 38.29 ### 37.85 25.4 25.4 ###
2010-Dec-06 Mon 37.7 38.25 37.7 ### 296,475 ### ### ### 0.0
2010-Dec-03 Fri ### ### ### 37.72 240,047 0 ### ### 2.7
2010-Dec-02 Thu 37.45 ### ### ### ### ### 0.0
2010-Dec-01 Wed 37.23 37.52 36.48 ### ### ### 0.0
2010-Nov-30 Tue ### ### ### 37.5 ### ### 2.7
2010-Nov-29 Mon 35.71 ### 35.42 ### 73.7 73.7 0.0
2010-Nov-26 Fri ### ### ### ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### 35.72 ### 35.72 22,041 393,652 ### ### ###
2010-Nov-23 Tue 36.5 36.5 35.47 35.5 70,627 ### ### ### 2.5
2010-Nov-22 Mon ### 36.56 35.55 36.5 ### ### 2.6
2010-Nov-19 Fri 35.2 35.8 35.2 ### 83.1 83.1 0.0
2010-Nov-18 Thu 35.5 35.75 ### 35.2 67,686 1,209,887 ### ### 2.5
2010-Nov-17 Wed 35.5 35.75 ### 35.25 ### ### 2.5
2010-Nov-16 Tue ### ### 35.5 35.75 ### ### ###
2010-Nov-15 Mon 35.45 ### ### ### 65,652 0 ### ### 0.0
2010-Nov-12 Fri 35.54 ### ### 35.45 ### ### 2.5
2010-Nov-11 Thu 35.52 ### ### 35.42 ### ### 2.5
2010-Nov-10 Wed ### 35.88 ### ### 245,589 ### 80.5 80.5 0.0
2010-Nov-09 Tue ### ### 34.56 ### 97,874 ### 77.4 77.4 0.0
2010-Nov-08 Mon 34.49 ### ### 34.84 ### ### 2.5
2010-Nov-05 Fri ### ### ### 34.46 ### ### ###
2010-Nov-04 Thu ### 34.51 ### 34.26 32.7 32.7 2.4
2010-Nov-03 Wed ### ### 34.4 34.7 25.1 25.1 2.5
2010-Nov-02 Tue ### ### ### ### 270,049 0 ### ### 0.0
2010-Nov-01 Mon 35.2 ### ### ### 133,429 0 66.5 66.5 0.0
2010-Oct-29 Fri 34.5 35.2 34.25 35.2 ### ### 2.5
2010-Oct-28 Thu 34.2 34.2 33.86 ### ### ### 0.0
2010-Oct-27 Wed 34.2 34.2 33.87 ### 45.3 45.3 0.0
2010-Oct-26 Tue ### ### ### ### 39,724 0 29.7 29.7 0.0
2010-Oct-25 Mon ### ### ### 34.26 ### ### 2.4
2010-Oct-22 Fri 34.5 34.8 ### ### 181,086 ### ### ### 0.0
2010-Oct-21 Thu 34.2 34.89 ### 34.47 126,587 ### ### ### 2.5
2010-Oct-20 Wed ### ### 33.77 ### 30,146 ### ### ### 0.0
2010-Oct-19 Tue 33.8 34.49 33.79 ### 82.4 82.4 0.0
2010-Oct-18 Mon 33.8 33.86 ### 33.72 55,321 936,584 40.8 40.8 2.4
2010-Oct-15 Fri ### ### ### 33.8 35,874 0 30.3 30.3 2.4
2010-Oct-14 Thu 33.55 ### 33.23 ### 119,076 1,978,447 ### ### 0.0
2010-Oct-13 Wed ### 33.51 ### 33.51 83,446 ### 78.8 78.8 ###
2010-Oct-12 Tue 33.25 33.4 ### ### 47,975 801,182 45.9 45.9 0.0
2010-Oct-11 Mon ### 33.46 ### 33.46 116,723 1,952,775 69.6 69.6 ###
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu 33.22 33.53 ### 33.2 ### ### ###
2010-Oct-06 Wed ### 33.55 ### 33.5 ### ### 2.4
2010-Oct-05 Tue ### ### 32.73 ### ### ### 0.0
2010-Oct-04 Mon ### ### 32.5 ### 39,725 ### 69.9 69.9 0.0
2010-Oct-01 Fri ### ### 32.86 ### 64,644 ### ### ### 0.0
2010-Sep-30 Thu 32.89 33.22 32.85 ### ### ### 0.0
2010-Sep-29 Wed ### 33.4 ### ### 74,585 ### ### ### 0.0
2010-Sep-28 Tue ### ### 32.85 ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 29,248 0 69.1 69.1 0.0
2010-Sep-24 Fri ### ### ### 32.85 31.0 31.0 ###
2010-Sep-23 Thu ### ### ### ### 69.3 69.3 0.0
2010-Sep-22 Wed 32.78 33.85 32.78 ### 460,572 15,343,956 76.9 76.9 0.0
2010-Sep-21 Tue 32.44 ### 32.4 32.72 104,849 1,698,553 ### ### 2.3
2010-Sep-20 Mon 32.5 32.5 32.23 ### 23,723 ### 27.5 27.5 0.0
2010-Sep-17 Fri 32.25 32.5 ### 32.5 ### ### ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### 32.29 31.82 ### 297,571 ### 70.5 70.5 0.0
2010-Sep-13 Mon ### ### 31.81 ### 29.8 29.8 0.0
2010-Sep-10 Fri ### ### 31.41 ### 12,321 ### ### ### 0.0
2010-Sep-09 Thu 32.29 32.29 ### ### 17.1 17.1 0.0
2010-Sep-08 Wed ### ### ### ### 28.4 28.4 0.0
2010-Sep-07 Tue ### ### ### 32.24 ### ### 2.3
2010-Sep-06 Mon 32.2 ### ### ### 18,643 0 26.0 26.0 0.0
2010-Sep-03 Fri 32.4 32.4 ### ### 23.1 23.1 0.0
2010-Sep-02 Thu 31.86 32.5 31.81 32.44 81,075 ### 82.9 82.9 2.3
2010-Sep-01 Wed 31.8 31.86 ### 31.86 ### ### 2.3
2010-Aug-31 Tue 31.2 31.87 ### 31.87 52,054 829,480 85.9 85.9 ###
2010-Aug-30 Mon ### ### ### ### 31,376 0 70.3 70.3 0.0
2010-Aug-27 Fri 30.2 30.88 30.2 30.88 ### ### 2.2
2010-Aug-26 Thu ### ### ### 30.43 29,783 0 ### ### ###
2010-Aug-25 Wed ### 31.28 30.75 ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 82.8 82.8 0.0
2010-Aug-23 Mon ### ### 30.78 ### 55,622 856,022 79.4 79.4 0.0
2010-Aug-20 Fri 31.5 31.5 ### ### 20.3 20.3 0.0
2010-Aug-19 Thu 31.2 ### ### 31.2 15,526 0 ### ### 2.2
2010-Aug-18 Wed 31.47 31.49 ### ### 24.8 24.8 0.0
2010-Aug-17 Tue ### 31.46 30.76 31.45 65.2 65.2 ###
2010-Aug-16 Mon 31.8 31.8 30.7 31.49 22.3 22.3 ###
2010-Aug-13 Fri 30.72 31.22 ### 31.22 ### ### 2.2
2010-Aug-12 Thu ### ### 30.74 ### 30.4 30.4 0.0
2010-Aug-11 Wed ### ### ### ### 21,177 0 ### ### 0.0
2010-Aug-10 Tue ### ### 31.75 ### 19,577 310,784 43.0 43.0 0.0
2010-Aug-09 Mon ### ### ### ### 43,257 0 61.5 61.5 0.0
2010-Aug-06 Fri ### ### ### ### 132,773 0 ### ### 0.0
2010-Aug-05 Thu ### ### 31.73 ### 100,085 1,587,848 ### ### 0.0
2010-Aug-04 Wed 31.83 ### ### ### 72.7 72.7 0.0
2010-Aug-03 Tue ### ### ### 31.84 162,555 0 88.9 88.9 2.3
2010-Aug-02 Mon ### ### 30.55 30.75 13,158 200,988 ### ### ###
2010-Jul-30 Fri 30.81 ### 30.55 30.85 42,148 ### 71.0 71.0 ###
2010-Jul-29 Thu 30.75 ### 30.7 30.81 44,522 ### 69.1 69.1 ###
2010-Jul-28 Wed ### ### ### ### 20.8 20.8 0.0
2010-Jul-27 Tue ### ### 30.72 ### ### ### 0.0
2010-Jul-26 Mon 30.27 ### 30.26 ### 90,425 ### ### ### 0.0
2010-Jul-23 Fri ### 30.27 ### ### 31,621 478,583 ### ### 0.0
2010-Jul-22 Thu 30.28 30.28 29.78 ### ### ### 0.0
2010-Jul-21 Wed ### ### 30.2 ### ### ### 0.0
2010-Jul-20 Tue 30.25 30.48 ### ### ### ### 0.0
2010-Jul-19 Mon 30.2 ### 29.86 ### ### ### 0.0
2010-Jul-16 Fri ### 30.46 ### ### 80.4 80.4 0.0
2010-Jul-15 Thu ### 30.29 ### ### 39,159 ### 32.8 32.8 0.0
2010-Jul-14 Wed ### 30.22 29.52 ### 26.3 26.3 0.0
2010-Jul-13 Tue ### ### 29.8 ### ### ### 0.0
2010-Jul-12 Mon ### 30.2 ### ### ### ### 0.0
2010-Jul-09 Fri 30.2 ### ### ### 27.3 27.3 0.0
2010-Jul-08 Thu ### ### ### ### 158,985 0 70.4 70.4 0.0
2010-Jul-07 Wed ### ### 29.85 ### 103,946 ### ### ### 0.0
2010-Jul-06 Tue 29.5 ### 29.5 ### ### ### 0.0
2010-Jul-05 Mon 29.8 30.22 29.51 ### 76,447 2,283,089 78.9 78.9 0.0
2010-Jul-02 Fri ### ### 29.59 ### 308,376 4,562,422 70.8 70.8 0.0
2010-Jul-01 Thu ### 30.24 29.74 ### 31.4 31.4 0.0
2010-Jun-30 Wed 30.2 ### 29.77 ### 31.1 31.1 0.0
2010-Jun-29 Tue 29.4 30.71 ### 30.71 ### ### ###
2010-Jun-28 Mon 29.54 ### 28.8 ### 49,341 ### ### ### 0.0
2010-Jun-25 Fri ### 29.89 ### ### 45,874 685,586 ### ### 0.0
2010-Jun-24 Thu 29 ### 29 ### ### ### 0.0
2010-Jun-23 Wed ### ### 28.44 ### 25,023 355,827 36.0 36.0 0.0
2010-Jun-22 Tue ### 29.59 28.75 29.44 41,051 1,197,457 87.2 87.2 2.1
2010-Jun-21 Mon 29 ### 28.41 ### 44,422 ### ### ### 0.0
2010-Jun-18 Fri 28.54 ### 28.54 29 ### ### ###
2010-Jun-17 Thu 28.25 29.2 28.25 28.75 43,646 ### 84.2 84.2 ###
2010-Jun-16 Wed 29.2 29.28 28.23 28.86 ### ### ###
2010-Jun-15 Tue ### 29 ### 29 73.1 73.1 ###
2010-Jun-11 Fri 28 ### ### ### ### ### 0.0
2010-Jun-10 Thu ### 28.2 27.47 27.89 ### ### 2.0
2010-Jun-09 Wed 27.86 28.2 27.56 ### 41,642 1,160,978 ### ### 0.0
2010-Jun-08 Tue ### ### 27.45 ### 17,677 ### ### ### 0.0
2010-Jun-07 Mon 27.5 ### ### ### ### ### 0.0
2010-Jun-04 Fri 28.25 28.47 28.22 28.28 70.5 70.5 ###
2010-Jun-03 Thu ### 28.44 28.22 28.4 124,548 3,528,444 65.3 65.3 2.0
2010-Jun-02 Wed 28.2 28.46 ### ### 39.8 39.8 0.0
2010-Jun-01 Tue 28.45 28.45 28 28.25 84,984 2,398,673 32.0 32.0 2.0
2010-May-31 Mon ### 28.42 28.26 ### 84,771 ### 70.4 70.4 0.0
2010-May-28 Fri 28 28.48 27.83 28.4 ### ### 2.0
2010-May-27 Thu 27.46 ### 27.4 27.82 70.5 70.5 2.0
2010-May-26 Wed 27.5 27.81 ### ### 162,647 ### ### ### 0.0
2010-May-25 Tue 28 ### ### ### 64,880 0 ### ### 0.0
2010-May-24 Mon 27.2 27.88 ### 27.88 ### ### ###
2010-May-21 Fri 27.58 27.58 26.5 ### 116,482 3,149,673 ### ### 0.0
2010-May-20 Thu 28.4 ### 28 28.4 84.0 84.0 2.0
2010-May-19 Wed 28.8 28.8 ### 28.4 ### ### 2.0
2010-May-18 Tue ### ### ### 29 33.7 33.7 ###
2010-May-17 Mon 29.54 29.54 ### 29.46 ### ### 2.1
2010-May-14 Fri ### 30.28 29.84 ### 44,383 1,334,152 ### ### 0.0
2010-May-13 Thu ### ### 29.84 ### 61.0 61.0 0.0
2010-May-12 Wed 29.21 ### 29.21 29.82 31,142 454,828 82.4 82.4 ###
2010-May-11 Tue ### 29.49 ### ### 84.8 84.8 0.0
2010-May-10 Mon 28.45 28.89 ### 28.8 19,451 ### ### ### 2.1
2010-May-07 Fri ### ### ### 28.55 106,871 0 55.4 55.4 ###
2010-May-06 Thu ### 29.25 ### 29.25 78.0 78.0 ###
2010-May-05 Wed 28.51 29.59 ### 29.59 ### ### ###
2010-May-04 Tue ### 30.24 29.89 ### 51.4 51.4 0.0
2010-May-03 Mon 29.58 ### 28.85 ### 84.2 84.2 0.0
2010-Apr-30 Fri 29.84 ### ### 29.78 39.2 39.2 2.1
2010-Apr-29 Thu ### ### 29.51 29.78 300,059 4,427,370 ### ### 2.1
2010-Apr-28 Wed 27.55 29.8 27.55 ### ### ### 0.0
2010-Apr-27 Tue 28.73 28.75 28.52 28.58 ### ### ###
2010-Apr-23 Fri 28.79 28.87 ### 28.77 ### ### 2.1
2010-Apr-22 Thu ### ### 28.51 28.72 32.1 32.1 ###
2010-Apr-21 Wed 29 ### ### 28.8 25.6 25.6 2.1
2010-Apr-20 Tue ### ### 28.75 ### 27.6 27.6 0.0
2010-Apr-19 Mon 29.5 29.7 28.8 ### 33,727 ### ### ### 0.0
2010-Apr-16 Fri ### ### 29.51 29.78 33.2 33.2 2.1
2010-Apr-15 Thu 29.7 ### 29.7 ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 19,643 0 ### ### 0.0
2010-Apr-13 Tue 30.55 30.55 ### 29.5 72,788 ### ### ### 2.1
2010-Apr-12 Mon ### 30.7 ### 30.43 ### ### ###
2010-Apr-09 Fri ### ### ### ### 10,655 0 ### ### 0.0
2010-Apr-08 Thu ### 30.89 30.5 30.78 ### ### 2.2
2010-Apr-07 Wed ### 30.7 30.51 ### 50,421 ### ### ### 0.0
2010-Apr-06 Tue ### 30.74 ### 30.7 45,871 ### 82.7 82.7 2.2
2010-Apr-01 Thu ### ### ### ### 31,177 0 ### ### 0.0
2010-Mar-31 Wed ### 30.22 29.4 29.55 31,776 947,242 ### ### ###
2010-Mar-30 Tue 29.5 ### 29.47 ### ### ### 0.0
2010-Mar-29 Mon ### ### ### 29.2 84.6 84.6 2.1
2010-Mar-26 Fri ### ### 28.85 ### ### ### 0.0
2010-Mar-25 Thu 28.88 ### 28.7 ### 38,770 556,349 ### ### 0.0
2010-Mar-24 Wed 28.79 29 ### 28.84 ### ### ###
2010-Mar-23 Tue 28.88 ### 28.82 ### 40,320 ### ### ### 0.0
2010-Mar-22 Mon ### 29 28.51 28.87 85,548 ### 35.8 35.8 2.1
2010-Mar-19 Fri ### 29 28.79 29 66.9 66.9 ###


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 04:53:04 thru 2024-04-20 04:53:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000