Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 26-Feb-23 01:09:48 AM 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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for CPU .. Wednesday 18th February 2026

CPU 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 ### 6 0.0
MAX 43.23 61,732,580 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Jun-29 Wed 9.2 9.28 ### ### 2,522,554 11,704,650 28.3 28.3 0.0
2016-Jun-28 Tue ### ### ### ### 28.3 28.3 0.0
2016-Jun-27 Mon ### ### ### 9.24 2,739,288 0 12.3 12.3 ###
2016-May-27 Fri ### 10.79 10.57 10.72 77.9 77.9 0.8
2016-May-26 Thu 10.57 ### ### 10.57 1,171,173 0 68.3 68.3 0.8
2016-May-25 Wed 10.59 ### 10.55 ### 69.4 69.4 0.0
2016-May-24 Tue 10.4 10.54 ### 10.49 1,261,858 ### ### ### ###
2016-May-23 Mon 10.4 10.55 ### 10.42 1,636,573 8,632,922 ### ### 0.7
2016-May-20 Fri 10.41 10.44 10.27 ### ### ### 0.0
2016-May-19 Thu ### 10.41 ### ### ### ### 0.0
2016-May-18 Wed ### ### ### 10.25 ### ### 0.7
2016-May-17 Tue ### 10.4 10.27 10.4 ### ### 0.7
2016-May-16 Mon ### ### ### ### ### ### 0.0
2016-May-13 Fri ### ### ### 10.26 1,179,983 0 ### ### 0.7
2016-May-12 Thu 10.29 ### ### ### 1,229,671 0 71.8 71.8 0.0
2016-May-11 Wed 10.41 10.43 ### 10.4 ### ### 0.7
2016-May-10 Tue ### ### ### 10.26 31.8 31.8 0.7
2016-May-09 Mon 10.29 ### 10.21 10.28 1,212,044 6,187,484 30.3 30.3 0.7
2016-May-06 Fri ### 10.26 9.8 10.25 1,856,989 ### ### ### 0.7
2016-May-05 Thu ### ### ### ### 2,307,379 0 ### ### 0.0
2016-May-04 Wed ### ### ### ### 38.5 38.5 0.0
2016-May-03 Tue ### 10.2 ### 10.2 1,226,627 ### ### ### 0.7
2016-May-02 Mon ### ### ### ### 1,442,841 0 31.1 31.1 0.0
2016-Apr-29 Fri ### ### ### ### 2,031,242 0 ### ### 0.0
2016-Apr-28 Thu ### ### ### 9.88 ### ### 0.7
2016-Apr-27 Wed 10.23 10.25 ### ### 1,502,479 ### ### ### 0.0
2016-Apr-26 Tue ### 10.49 ### ### ### ### 0.0
2016-Apr-22 Fri ### 10.41 ### 10.27 ### ### ###
2016-Apr-21 Thu ### 10.29 9.89 10.21 ### ### ###
2016-Apr-20 Wed ### 9.79 ### 9.79 82.9 82.9 ###
2016-Apr-19 Tue 9.87 9.88 9.58 ### 19.8 19.8 0.0
2016-Apr-18 Mon ### ### 9.77 9.81 22.6 22.6 ###
2016-Apr-15 Fri 9.82 ### 9.78 ### 79.9 79.9 0.0
2016-Apr-14 Thu ### 9.84 ### 9.82 83.7 83.7 ###
2016-Apr-13 Wed 9.59 9.76 9.58 9.73 ### ### ###
2016-Apr-12 Tue 9.46 ### 9.44 9.56 906,853 4,280,346 78.0 78.0 0.7
2016-Apr-11 Mon 9.49 9.54 9.45 9.54 1,047,253 ### 74.2 74.2 ###
2016-Apr-08 Fri 9.42 9.55 9.41 9.47 932,428 ### ### ### ###
2016-Apr-07 Thu 9.51 ### 9.47 9.59 830,329 ### 78.4 78.4 0.7
2016-Apr-06 Wed 9.48 9.56 9.43 9.45 1,080,041 10,254,989 25.9 25.9 0.7
2016-Apr-05 Tue 9.54 ### 9.47 9.52 1,062,272 5,029,857 ### ### ###
2016-Apr-04 Mon 9.47 ### 9.47 9.55 1,043,321 4,940,124 ### ### 0.7
2016-Apr-01 Fri ### ### 9.41 9.51 1,581,244 7,439,753 ### ### ###
2016-Mar-31 Thu 9.81 9.88 9.72 9.78 ### ### 0.7
2016-Mar-30 Wed 9.78 9.81 9.58 9.72 ### ### 0.7
2016-Mar-29 Tue 9.85 9.88 ### 9.72 32.0 32.0 0.7
2016-Mar-24 Thu 9.71 ### 9.71 9.8 1,973,456 9,581,128 77.1 77.1 0.7
2016-Mar-23 Wed 9.88 ### 9.78 9.84 1,070,351 ### ### ### 0.7
2016-Mar-22 Tue ### ### 9.87 ### 31.6 31.6 0.0
2016-Mar-21 Mon ### ### 9.89 ### 1,309,579 ### 31.5 31.5 0.0
2016-Mar-18 Fri 9.89 ### 9.87 ### 79.7 79.7 0.0
2016-Mar-17 Thu 9.83 ### 9.81 9.87 73.7 73.7 ###
2016-Mar-16 Wed ### 9.81 ### 9.76 ### ### 0.7
2016-Mar-15 Tue 9.55 ### 9.54 ### ### ### 0.0
2016-Mar-14 Mon 9.52 9.59 9.49 9.55 1,088,526 ### ### ### 0.7
2016-Mar-11 Fri 9.4 9.56 ### 9.52 1,048,421 5,011,452 79.0 79.0 ###
2016-Mar-10 Thu 9.5 9.55 ### 9.42 1,192,356 ### ### ### 0.7
2016-Mar-09 Wed ### 9.48 9.26 9.44 78.1 78.1 0.7
2016-Mar-08 Tue 9.43 9.49 9.25 9.28 ### ### 0.7
2016-Mar-07 Mon ### 9.58 ### 9.42 1,735,375 8,312,446 72.4 72.4 0.7
2016-Mar-04 Fri ### 9.5 ### 9.46 1,318,586 6,263,283 78.0 78.0 0.7
2016-Mar-03 Thu 9.28 ### 9.2 ### 1,478,249 6,799,945 ### ### 0.0
2016-Mar-02 Wed 9.2 ### ### 9.25 1,424,249 0 ### ### ###
2016-Mar-01 Tue ### 9.29 ### ### 1,821,174 8,459,353 64.6 64.6 0.0
2016-Feb-29 Mon ### 9.145 ### ### 71.3 71.3 0.0
2016-Feb-26 Fri ### ### ### ### 1,550,882 0 70.0 70.0 0.0
2016-Feb-25 Thu ### ### ### ### ### ### 0.0
2016-Feb-24 Wed ### ### 8.925 ### ### ### 0.0
2016-Feb-23 Tue ### ### ### ### 70.5 70.5 0.0
2016-Feb-22 Mon ### 9.22 ### ### 1,790,674 ### 66.9 66.9 0.0
2016-Feb-19 Fri ### 9.23 ### ### ### ### 0.0
2016-Feb-18 Thu ### 9.25 ### ### 62.6 62.6 0.0
2016-Feb-17 Wed ### 9.46 ### 9.22 2,387,559 11,293,154 23.2 23.2 0.7
2016-Feb-16 Tue 9.2 9.26 ### 9.26 3,500,153 ### 70.1 70.1 ###
2016-Feb-15 Mon ### 9.43 ### ### 3,276,374 ### 21.0 21.0 0.0
2016-Feb-12 Fri 9.2 ### ### 9.28 3,318,520 0 79.6 79.6 0.7
2016-Feb-11 Thu ### ### ### ### 27.2 27.2 0.0
2016-Feb-10 Wed ### 10.2 9.44 ### 11.5 11.5 0.0
2016-Feb-09 Tue ### 10.76 ### 10.41 ### ### ###
2016-Feb-08 Mon 10.73 10.8 ### ### 27.7 27.7 0.0
2016-Feb-05 Fri ### 10.88 ### 10.75 1,922,528 10,458,552 ### ### 0.8
2016-Feb-04 Thu 10.57 10.81 ### ### 2,001,841 10,819,950 ### ### 0.0
2016-Feb-03 Wed ### 10.73 10.42 10.46 23.2 23.2 0.7
2016-Feb-02 Tue 10.75 10.88 ### 10.85 ### ### 0.8
2016-Feb-01 Mon 10.49 10.71 10.49 10.55 1,566,020 ### ### ### ###
2016-Jan-29 Fri 10.55 ### ### 10.4 1,431,458 0 22.1 22.1 0.7
2016-Jan-28 Thu 10.52 10.7 ### ### 1,264,770 ### 77.4 77.4 0.0
2016-Jan-27 Wed 10.7 10.73 10.51 10.56 1,346,626 ### ### ### 0.8
2016-Jan-25 Mon 10.88 ### ### 10.73 1,106,144 0 ### ### ###
2016-Jan-22 Fri 10.79 10.81 ### 10.77 28.4 28.4 ###
2016-Jan-21 Thu 10.7 10.87 ### ### ### ### 0.0
2016-Jan-20 Wed 10.58 10.71 10.48 10.49 1,613,378 ### ### ### ###
2016-Jan-19 Tue 10.26 ### 10.26 ### 1,593,548 ### 89.4 89.4 0.0
2016-Jan-18 Mon ### ### 10.27 ### 1,262,289 6,481,854 30.7 30.7 0.0
2016-Jan-15 Fri ### 10.77 10.52 10.58 36.9 36.9 0.8
2016-Jan-14 Thu 10.7 10.78 10.54 10.57 24.2 24.2 0.8
2016-Jan-13 Wed 10.77 ### 10.74 ### 83.8 83.8 0.0
2016-Jan-12 Tue 10.8 10.81 ### ### ### ### 0.0
2016-Jan-11 Mon ### ### ### 10.85 2,123,229 0 85.7 85.7 0.8
2016-Jan-08 Fri ### ### 10.75 10.85 2,043,825 10,985,559 ### ### 0.8
2016-Jan-07 Thu 11.21 11.27 ### ### 1,257,148 7,084,028 41.2 41.2 0.0
2016-Jan-06 Wed 11.51 11.54 ### ### ### ### 0.0
2016-Jan-05 Tue ### ### 11.52 11.55 29.2 29.2 0.8
2016-Jan-04 Mon 11.57 11.72 11.56 ### 75.0 75.0 0.0
2015-Dec-31 Thu 11.74 11.79 11.58 ### ### ### 0.0
2015-Dec-30 Wed ### 11.76 11.58 11.72 ### ### 0.8
2015-Dec-29 Tue ### ### 11.46 ### 61.6 61.6 0.0
2015-Dec-24 Thu 11.55 ### 11.46 11.54 31.8 31.8 0.8
2015-Dec-23 Wed 11.49 11.555 ### 11.47 925,945 5,349,647 28.6 28.6 ###
2015-Dec-22 Tue 11.42 11.54 ### 11.44 73.6 73.6 0.8
2015-Dec-21 Mon 11.2 ### 11.2 11.26 73.2 73.2 0.8
2015-Dec-18 Fri 11.22 11.42 ### ### 74.3 74.3 0.0
2015-Dec-17 Thu ### 11.45 11.29 ### 68.6 68.6 0.0
2015-Dec-16 Wed 11.42 11.45 ### 11.23 2,314,779 ### 17.3 17.3 0.8
2015-Dec-15 Tue ### 11.56 11.28 ### ### ### 0.0
2015-Dec-14 Mon ### 11.47 11.26 ### ### ### 0.0
2015-Dec-11 Fri ### 11.47 11.26 11.45 ### ### 0.8
2015-Dec-10 Thu 11.4 11.46 11.24 ### ### ### 0.0
2015-Dec-09 Wed 11.42 11.55 ### 11.47 2,944,129 17,002,344 ### ### ###
2015-Dec-08 Tue 11.51 ### 11.48 11.54 1,366,072 7,841,253 ### ### 0.8
2015-Dec-07 Mon 11.73 11.78 11.53 ### 1,405,681 ### 37.7 37.7 0.0
2015-Dec-04 Fri 11.5 ### 11.46 ### 80.3 80.3 0.0
2015-Dec-03 Thu ### 11.82 11.58 11.77 79.4 79.4 ###
2015-Dec-02 Wed ### 11.8 11.46 11.76 83.9 83.9 0.8
2015-Dec-01 Tue ### 11.79 11.57 ### 1,901,320 ### 64.9 64.9 0.0
2015-Nov-30 Mon ### 11.77 11.59 ### 77.1 77.1 0.0
2015-Nov-27 Fri 11.75 11.8 11.54 ### 1,503,043 ### ### ### 0.0
2015-Nov-26 Thu 11.74 11.84 ### 11.74 ### ### 0.8
2015-Nov-25 Wed ### 11.84 ### 11.76 ### ### 0.8
2015-Nov-24 Tue 11.71 ### ### 11.85 86.2 86.2 ###
2015-Nov-23 Mon 11.77 ### 11.72 11.88 ### ### 0.8
2015-Nov-20 Fri 11.57 11.79 11.51 11.74 1,517,573 17,679,725 ### ### 0.8
2015-Nov-19 Thu 11.4 11.57 ### 11.57 78.7 78.7 ###
2015-Nov-18 Wed ### ### ### ### 1,472,877 0 ### ### 0.0
2015-Nov-17 Tue 11.23 ### ### 11.22 1,724,343 0 31.3 31.3 ###
2015-Nov-16 Mon ### 11.29 ### ### 1,354,629 7,646,880 73.2 73.2 0.0
2015-Nov-13 Fri ### ### ### 11.29 89.2 89.2 ###
2015-Nov-12 Thu 10.75 11.2 ### ### ### ### 0.0
2015-Nov-11 Wed 10.55 ### 10.41 10.59 1,998,588 10,402,650 ### ### ###
2015-Nov-10 Tue 10.71 10.78 10.4 10.58 2,151,289 22,782,150 24.4 24.4 0.8
2015-Nov-09 Mon 10.89 ### 10.74 10.81 ### ### 0.8
2015-Nov-06 Fri ### ### ### ### 1,185,481 0 26.0 26.0 0.0
2015-Nov-05 Thu 10.86 ### 10.77 ### 1,222,571 6,583,544 81.7 81.7 0.0
2015-Nov-04 Wed ### ### ### ### 35.6 35.6 0.0
2015-Nov-03 Tue 10.81 ### 10.73 ### ### ### 0.0
2015-Nov-02 Mon 10.76 10.83 10.7 10.72 853,154 ### 42.4 42.4 0.8
2015-Oct-30 Fri 10.73 10.81 10.55 10.81 75.9 75.9 0.8
2015-Oct-29 Thu 10.73 10.82 10.73 10.75 78.8 78.8 0.8
2015-Oct-28 Wed 10.76 10.85 10.71 10.73 ### ### ###
2015-Oct-27 Tue 10.89 ### 10.725 10.79 ### ### ###
2015-Oct-26 Mon ### ### 10.87 ### 1,110,828 6,037,350 34.3 34.3 0.0
2015-Oct-23 Fri 10.81 ### 10.76 ### ### ### 0.0
2015-Oct-22 Thu 10.51 ### 10.47 ### 810,156 ### 76.5 76.5 0.0
2015-Oct-21 Wed 10.5 ### 10.47 ### ### ### 0.0
2015-Oct-20 Tue 10.5 ### 10.5 10.58 ### ### 0.8
2015-Oct-19 Mon ### ### 10.56 ### 77.2 77.2 0.0
2015-Oct-16 Fri 10.75 10.75 10.59 ### ### ### 0.0
2015-Oct-15 Thu 10.8 10.81 ### ### 1,212,888 6,555,659 ### ### 0.0
2015-Oct-14 Wed 10.55 10.78 10.54 10.73 1,591,424 16,964,579 ### ### ###
2015-Oct-13 Tue 10.58 10.7 10.5 ### ### ### 0.0
2015-Oct-12 Mon 10.58 ### 10.55 10.59 3,122,428 ### ### ### ###
2015-Oct-09 Fri ### ### 10.55 ### 69.1 69.1 0.0
2015-Oct-08 Thu 10.75 10.77 ### 10.41 6,179,776 ### 10.5 10.5 ###
2015-Oct-07 Wed 10.72 10.8 10.57 ### 1,845,276 19,716,774 32.9 32.9 0.0
2015-Oct-06 Tue 10.76 10.8 ### ### 1,791,058 ### 32.0 32.0 0.0
2015-Oct-05 Mon 10.57 10.78 10.57 10.74 79.0 79.0 0.8
2015-Oct-02 Fri 10.52 ### 10.44 10.49 26.9 26.9 ###
2015-Oct-01 Thu 10.54 ### 10.52 10.54 1,591,087 ### 64.1 64.1 0.8
2015-Sep-30 Wed 10.41 ### ### 10.59 2,222,841 0 ### ### ###
2015-Sep-29 Tue ### 10.56 ### 10.48 87.9 87.9 0.7
2015-Sep-28 Mon ### ### ### ### 87.1 87.1 0.0
2015-Sep-25 Fri 10.55 ### ### ### 19.2 19.2 0.0
2015-Sep-24 Thu ### 10.55 ### 10.45 1,831,584 ### ### ### ###
2015-Sep-23 Wed 10.23 10.46 10.2 ### 83.7 83.7 0.0
2015-Sep-22 Tue 10.4 ### ### 10.47 ### ### 0.7
2015-Sep-21 Mon ### 10.5 ### 10.43 ### ### 0.7
2015-Sep-18 Fri 10.44 ### ### 10.56 2,184,972 0 76.1 76.1 0.8
2015-Sep-17 Thu 10.57 10.57 ### 10.47 2,277,951 12,038,971 ### ### 0.7
2015-Sep-16 Wed 10.24 ### 10.2 ### 74.7 74.7 0.0
2015-Sep-15 Tue ### ### ### 10.25 ### ### 0.7
2015-Sep-14 Mon 10.4 10.4 10.24 ### 31.4 31.4 0.0
2015-Sep-11 Fri 10.29 10.4 ### ### 2,507,086 13,036,847 77.5 77.5 0.0
2015-Sep-10 Thu ### ### ### ### 4,264,121 0 87.5 87.5 0.0
2015-Sep-09 Wed ### ### ### ### ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 1,736,249 0 ### ### 0.0
2015-Sep-07 Mon ### ### 9.78 ### 1,632,542 ### 73.9 73.9 0.0
2015-Sep-04 Fri 9.8 ### 9.8 ### 2,569,286 ### ### ### 0.0
2015-Sep-03 Thu 9.76 9.89 9.72 9.79 2,621,550 ### 82.5 82.5 ###
2015-Sep-02 Wed ### 9.77 9.53 9.73 71.9 71.9 ###
2015-Sep-01 Tue 9.85 ### 9.59 ### 3,265,242 ### 23.9 23.9 0.0
2015-Aug-31 Mon ### ### 9.81 ### 33.3 33.3 0.0
2015-Aug-28 Fri ### ### ### ### 5,672,255 0 ### ### 0.0
2015-Aug-27 Thu ### ### ### ### 2,722,153 0 65.9 65.9 0.0
2015-Aug-26 Wed 9.28 9.82 9.28 9.81 3,254,146 ### 91.5 91.5 ###
2015-Aug-25 Tue 9.2 ### ### 9.47 63.6 63.6 ###
2015-Aug-24 Mon 9.85 9.85 9.29 9.29 18.4 18.4 ###
2015-Aug-21 Fri ### ### 9.8 ### 3,007,321 14,735,872 29.0 29.0 0.0
2015-Aug-20 Thu ### ### ### ### 2,476,558 0 77.4 77.4 0.0
2015-Aug-19 Wed ### ### ### ### 87.8 87.8 0.0
2015-Aug-18 Tue 9.72 ### 9.72 ### 7,036,722 ### ### ### 0.0
2015-Aug-17 Mon 9.88 ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### 9.71 9.84 ### ### 0.7
2015-Aug-13 Thu 10.27 10.4 ### ### 13.2 13.2 0.0
2015-Aug-12 Wed ### 10.71 ### ### 8,724,373 ### ### ### 0.0
2015-Aug-11 Tue ### ### 11.59 11.7 2,500,951 ### 17.9 17.9 0.8
2015-Aug-10 Mon ### ### 11.81 11.88 29.5 29.5 0.8
2015-Aug-07 Fri 11.81 ### 11.81 11.88 1,105,647 6,528,845 ### ### 0.8
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 78.2 78.2 0.0
2015-Aug-04 Tue 12.24 12.24 ### ### 1,939,849 11,871,875 ### ### 0.0
2015-Aug-03 Mon ### ### 12.27 ### 741,687 4,550,249 76.8 76.8 0.0
2015-Jul-31 Fri 12.41 12.43 ### ### ### ### 0.0
2015-Jul-30 Thu 12.25 ### ### ### 75.2 75.2 0.0
2015-Jul-29 Wed ### 12.2 ### ### 2,028,387 ### 79.6 79.6 0.0
2015-Jul-28 Tue ### ### 11.78 ### 1,924,050 11,332,654 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 29.3 29.3 0.0
2015-Jul-24 Fri ### ### ### 12.22 1,330,547 0 ### ### 0.9
2015-Jul-23 Thu ### 12.41 12.25 12.25 ### ### 0.9
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue ### 12.81 ### 12.74 74.5 74.5 ###
2015-Jul-20 Mon ### ### ### 12.57 87.5 87.5 0.9
2015-Jul-17 Fri ### 12.2 ### ### 974,541 ### ### ### 0.0
2015-Jul-16 Thu 12.23 12.285 ### ### 1,199,984 ### 29.4 29.4 0.0
2015-Jul-15 Wed ### ### ### ### 65.6 65.6 0.0
2015-Jul-14 Tue ### ### ### ### 1,454,777 0 ### ### 0.0
2015-Jul-13 Mon 11.77 ### 11.51 11.76 844,125 ### 33.9 33.9 0.8
2015-Jul-10 Fri 11.76 ### 11.75 11.77 920,748 ### 71.3 71.3 ###
2015-Jul-09 Thu 11.72 11.89 11.56 11.74 1,042,121 ### ### ### 0.8
2015-Jul-08 Wed 11.8 ### 11.72 11.75 1,459,047 ### ### ### ###
2015-Jul-07 Tue 11.82 ### 11.76 11.88 1,854,853 ### ### ### 0.8
2015-Jul-06 Mon 11.8 ### 11.745 11.84 77.5 77.5 0.8
2015-Jul-03 Fri ### ### 11.8 ### 78.1 78.1 0.0
2015-Jul-02 Thu 11.73 ### 11.71 ### 1,516,642 ### ### ### 0.0
2015-Jul-01 Wed 11.75 11.79 ### 11.74 1,704,079 10,045,545 ### ### 0.8
2015-Jun-30 Tue 11.75 11.79 ### 11.71 2,095,481 ### 22.3 22.3 ###
2015-Jun-29 Mon 11.86 ### 11.72 11.82 1,228,622 7,199,724 45.9 45.9 0.8
2015-Jun-26 Fri ### ### 11.82 ### ### ### 0.0
2015-Jun-25 Thu 12.47 12.47 ### ### ### ### 0.0
2015-Jun-24 Wed 12.47 ### 12.43 12.47 1,270,687 ### 73.8 73.8 ###
2015-Jun-23 Tue ### 12.51 ### ### 1,032,455 ### ### ### 0.0
2015-Jun-22 Mon 12.22 ### ### ### ### ### 0.0
2015-Jun-19 Fri ### ### ### 12.25 1,185,752 0 76.5 76.5 0.9
2015-Jun-18 Thu ### ### ### ### 2,073,250 0 24.6 24.6 0.0
2015-Jun-17 Wed 12.49 12.49 ### 12.43 27.6 27.6 0.9
2015-Jun-16 Tue ### 12.43 12.28 ### 888,875 10,982,050 76.0 76.0 0.0
2015-Jun-15 Mon ### 12.49 12.29 ### 1,068,245 13,235,555 ### ### 0.0
2015-Jun-12 Fri ### 12.475 ### 12.41 ### ### ###
2015-Jun-11 Thu 12.29 12.375 12.23 ### 71.8 71.8 0.0
2015-Jun-10 Wed ### 12.46 12.27 12.4 830,979 10,275,055 74.6 74.6 0.9
2015-Jun-09 Tue 12.55 12.58 ### ### ### ### 0.0
2015-Jun-05 Fri 12.46 ### ### 12.41 ### ### ###
2015-Jun-04 Thu 12.59 12.74 12.44 12.53 1,623,375 ### 40.4 40.4 ###
2015-Jun-03 Wed 12.5 12.57 ### 12.56 1,586,626 9,971,944 81.8 81.8 0.9
2015-Jun-02 Tue 12.7 12.775 12.48 12.53 1,659,641 ### ### ### ###
2015-Jun-01 Mon 12.71 12.74 12.47 ### 1,347,588 16,986,346 29.8 29.8 0.0
2015-May-29 Fri 12.84 ### 12.76 12.88 2,766,856 17,652,541 68.5 68.5 ###
2015-May-28 Thu ### 12.7 12.58 ### 1,561,953 19,743,085 78.2 78.2 0.0
2015-May-27 Wed 12.4 ### ### ### 85.3 85.3 0.0
2015-May-26 Tue ### 12.43 ### ### 1,136,282 ### 73.0 73.0 0.0
2015-May-25 Mon 12.25 ### 12.25 ### 76.8 76.8 0.0
2015-May-22 Fri 12.4 12.4 12.26 ### 909,621 11,215,626 23.2 23.2 0.0
2015-May-21 Thu ### 12.43 12.27 ### 29.7 29.7 0.0
2015-May-20 Wed ### ### ### 12.27 78.9 78.9 ###
2015-May-19 Tue ### ### ### ### 1,245,551 0 ### ### 0.0
2015-May-18 Mon 12.29 ### ### 12.2 ### ### ###
2015-May-15 Fri ### 12.47 12.23 12.29 2,083,457 ### ### ### 0.9
2015-May-14 Thu ### 12.45 12.29 ### 70.0 70.0 0.0
2015-May-13 Wed 12.45 12.45 ### ### 917,747 5,712,975 ### ### 0.0
2015-May-12 Tue ### 12.41 ### ### 1,193,389 7,404,978 ### ### 0.0
2015-May-11 Mon 12.25 12.42 ### ### 32.7 32.7 0.0
2015-May-08 Fri ### 12.28 ### 12.23 1,121,570 ### 72.3 72.3 ###
2015-May-07 Thu ### ### ### ### ### ### 0.0
2015-May-06 Wed 12.25 12.44 ### ### 82.7 82.7 0.0
2015-May-05 Tue 12.55 12.73 ### ### 1,496,523 ### 21.2 21.2 0.0
2015-May-04 Mon 12.28 ### 12.28 12.47 1,024,574 6,290,884 ### ### ###
2015-May-01 Fri 12.2 ### ### ### 73.4 73.4 0.0
2015-Apr-30 Thu 12.25 ### ### ### 73.1 73.1 0.0
2015-Apr-29 Wed 12.71 12.71 12.29 ### 2,671,753 ### ### ### 0.0
2015-Apr-28 Tue 12.75 12.79 ### 12.71 1,428,187 9,133,255 33.7 33.7 0.9
2015-Apr-27 Mon ### ### 12.77 12.82 ### ### 0.9
2015-Apr-24 Fri ### ### 12.78 ### 3,012,521 ### 63.7 63.7 0.0
2015-Apr-23 Thu 12.74 12.86 12.59 12.84 1,342,574 17,084,254 ### ### 0.9
2015-Apr-22 Wed 12.7 12.79 ### ### ### ### 0.0
2015-Apr-21 Tue 12.5 12.81 12.45 12.7 3,809,072 48,108,579 85.9 85.9 0.9
2015-Apr-20 Mon 12.57 12.57 12.23 12.28 2,319,858 ### ### ### 0.9
2015-Apr-17 Fri 12.5 12.72 12.5 ### 2,132,824 ### ### ### 0.0
2015-Apr-16 Thu 12.53 ### 12.47 12.53 1,068,944 ### ### ### ###
2015-Apr-15 Wed 12.8 12.8 12.52 12.54 18.2 18.2 0.9
2015-Apr-14 Tue 12.7 12.81 ### 12.78 765,180 4,900,977 ### ### 0.9
2015-Apr-13 Mon 12.86 ### 12.73 12.76 27.8 27.8 ###
2015-Apr-10 Fri ### ### ### 12.84 83.5 83.5 0.9
2015-Apr-09 Thu ### 12.79 ### ### 1,123,747 ### 34.7 34.7 0.0
2015-Apr-08 Wed 12.7 12.8 ### ### ### ### 0.0
2015-Apr-07 Tue ### ### 12.7 12.72 1,285,377 8,162,143 ### ### 0.9
2015-Apr-02 Thu 12.89 ### 12.81 12.82 ### ### 0.9
2015-Apr-01 Wed 12.7 ### 12.7 12.75 ### ### ###
2015-Mar-31 Tue ### ### 12.7 12.72 1,981,572 12,582,982 15.9 15.9 0.9
2015-Mar-30 Mon ### ### 12.52 ### 38.6 38.6 0.0
2015-Mar-27 Fri 12.75 12.85 12.7 12.8 66.4 66.4 0.9
2015-Mar-26 Thu 12.88 ### ### 12.78 ### ### 0.9
2015-Mar-25 Wed ### ### 12.88 ### 1,790,889 11,533,325 73.8 73.8 0.0
2015-Mar-24 Tue 13.2 13.24 ### ### 2,175,851 ### 20.3 20.3 0.0
2015-Mar-23 Mon ### 13.4 13.23 13.26 23.3 23.3 0.9
2015-Mar-20 Fri ### 13.4 ### ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 2,842,727 0 ### ### 0.0
2015-Mar-18 Wed 13.28 ### ### ### ### ### 0.0
2015-Mar-17 Tue ### 13.46 13.25 13.29 2,047,289 27,341,544 ### ### ###
2015-Mar-16 Mon 13.2 ### 13.2 13.26 ### ### 0.9
2015-Mar-13 Fri 13.52 13.53 13.2 13.24 13.4 13.4 0.9
2015-Mar-12 Thu 13.24 13.56 13.21 13.52 ### ### 1.0
2015-Mar-11 Wed ### 13.44 ### ### 1,789,853 ### ### ### 0.0
2015-Mar-10 Tue ### ### ### 13.27 86.5 86.5 0.9
2015-Mar-09 Mon ### ### ### ### ### ### 0.0
2015-Mar-06 Fri ### ### ### ### 74.9 74.9 0.0
2015-Mar-05 Thu 12.89 ### 12.83 ### 1,815,774 ### 77.1 77.1 0.0
2015-Mar-04 Wed 12.88 ### 12.81 12.81 33.3 33.3 ###
2015-Mar-03 Tue ### ### ### 12.75 82.5 82.5 ###
2015-Mar-02 Mon 12.59 12.75 12.59 ### 1,580,951 20,030,649 ### ### 0.0
2015-Feb-27 Fri 12.4 ### 12.4 12.58 78.3 78.3 0.9
2015-Feb-26 Thu 12.4 12.4 12.24 ### ### ### 0.0
2015-Feb-25 Wed 12.2 12.4 ### ### 1,168,055 7,241,941 ### ### 0.0
2015-Feb-24 Tue ### ### ### 12.28 986,554 0 ### ### 0.9
2015-Feb-23 Mon 12.26 ### ### 12.24 ### ### 0.9
2015-Feb-20 Fri 12.25 ### ### 12.25 1,326,453 0 ### ### 0.9
2015-Feb-19 Thu 12.41 12.41 ### 12.26 21.9 21.9 0.9
2015-Feb-18 Wed ### ### ### 12.24 2,330,187 0 83.4 83.4 0.9
2015-Feb-17 Tue ### ### ### ### 28.9 28.9 0.0
2015-Feb-16 Mon ### ### ### ### 1,498,282 0 ### ### 0.0
2015-Feb-13 Fri 11.83 ### 11.8 ### ### ### 0.0
2015-Feb-12 Thu 11.7 11.87 11.56 11.74 3,712,371 43,490,426 ### ### 0.8
2015-Feb-11 Wed ### ### ### 11.53 5,167,851 0 ### ### ###
2015-Feb-10 Tue ### 11.71 11.43 11.47 1,757,946 ### ### ### ###
2015-Feb-09 Mon 11.54 11.84 11.53 ### ### ### 0.0
2015-Feb-06 Fri 11.73 11.73 11.52 11.54 15.4 15.4 0.8
2015-Feb-05 Thu 11.59 ### 11.42 ### ### ### 0.0
2015-Feb-04 Wed ### ### 11.47 11.56 2,625,873 15,059,381 ### ### 0.8
2015-Feb-03 Tue 11.59 ### 11.43 11.48 ### ### 0.8
2015-Feb-02 Mon ### ### 11.41 11.51 23.0 23.0 0.8
2015-Jan-30 Fri 11.7 11.77 11.58 ### 2,686,625 31,366,346 ### ### 0.0
2015-Jan-29 Thu 11.73 11.77 ### ### 20.9 20.9 0.0
2015-Jan-28 Wed 11.87 ### 11.76 11.86 29.0 29.0 0.8
2015-Jan-27 Tue 11.7 ### ### 11.86 82.0 82.0 0.8
2015-Jan-23 Fri ### 11.75 11.5 11.73 74.2 74.2 0.8
2015-Jan-22 Thu 11.8 11.8 11.48 11.51 14.5 14.5 0.8
2015-Jan-21 Wed ### 11.78 ### ### 1,455,778 ### 70.2 70.2 0.0
2015-Jan-20 Tue ### ### 11.48 11.53 ### ### ###
2015-Jan-19 Mon ### ### ### 11.73 1,320,425 0 ### ### 0.8
2015-Jan-16 Fri ### ### ### 11.81 1,145,278 0 20.3 20.3 ###
2015-Jan-15 Thu ### 12.155 ### ### 1,188,282 7,221,783 ### ### 0.0
2015-Jan-14 Wed ### 12.24 ### ### 1,169,779 7,159,047 ### ### 0.0
2015-Jan-13 Tue ### 12.26 ### ### 77.1 77.1 0.0
2015-Jan-12 Mon 12.2 ### ### 12.21 75.2 75.2 0.9
2015-Jan-09 Fri ### ### ### ### ### ### 0.0
2015-Jan-08 Thu 11.73 ### ### ### 86.2 86.2 0.0
2015-Jan-07 Wed ### ### 11.5 ### ### ### 0.0
2015-Jan-06 Tue 11.7 11.74 11.56 ### 870,552 ### 30.3 30.3 0.0
2015-Jan-05 Mon ### ### 11.79 11.88 673,351 ### ### ### 0.8
2015-Jan-02 Fri 11.8 ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### 11.8 445,787 0 ### ### 0.8
2014-Dec-30 Tue ### ### 11.78 11.8 25.2 25.2 0.8
2014-Dec-29 Mon ### ### ### ### 617,840 0 ### ### 0.0
2014-Dec-24 Wed ### 11.83 11.58 11.71 ### ### ###
2014-Dec-23 Tue ### ### 11.7 11.71 867,072 5,072,371 18.1 18.1 ###
2014-Dec-22 Mon ### ### ### ### 1,371,951 0 ### ### 0.0
2014-Dec-19 Fri ### ### 11.56 ### 63.2 63.2 0.0
2014-Dec-18 Thu 11.23 11.55 11.23 11.48 82.9 82.9 0.8
2014-Dec-17 Wed ### 11.27 ### ### 1,216,923 ### 72.0 72.0 0.0
2014-Dec-16 Tue ### ### ### ### 1,348,427 0 83.0 83.0 0.0
2014-Dec-15 Mon ### ### 10.875 ### 85.6 85.6 0.0
2014-Dec-12 Fri ### 11.26 ### ### ### ### 0.0
2014-Dec-11 Thu ### 11.22 ### ### 1,222,373 ### 83.0 83.0 0.0
2014-Dec-10 Wed ### 11.41 ### 11.22 27.5 27.5 ###
2014-Dec-09 Tue 11.45 ### ### 11.42 1,707,043 0 ### ### 0.8
2014-Dec-08 Mon 11.45 11.53 11.45 11.49 ### ### ###
2014-Dec-05 Fri ### 11.59 11.28 11.43 80.2 80.2 ###
2014-Dec-04 Thu ### ### ### ### 85.8 85.8 0.0
2014-Dec-03 Wed ### 11.28 ### 11.26 1,149,046 ### 85.1 85.1 0.8
2014-Dec-02 Tue ### ### ### ### 1,496,487 0 ### ### 0.0
2014-Dec-01 Mon 11.55 11.57 ### ### 1,113,174 ### ### ### 0.0
2014-Nov-28 Fri 11.51 11.59 11.43 11.55 ### ### 0.8
2014-Nov-27 Thu 11.56 ### 11.445 11.49 ### ### ###
2014-Nov-26 Wed ### ### ### ### 86.6 86.6 0.0
2014-Nov-25 Tue ### 11.45 11.23 11.45 1,432,853 16,248,553 ### ### 0.8
2014-Nov-24 Mon 11.29 ### 11.21 ### 619,557 ### ### ### 0.0
2014-Nov-21 Fri ### ### 11.22 11.29 1,039,589 ### 27.4 27.4 ###
2014-Nov-20 Thu ### 11.5 11.23 ### 84.0 84.0 0.0
2014-Nov-19 Wed 11.52 11.56 11.4 11.41 891,173 ### ### ### ###
2014-Nov-18 Tue 11.42 11.54 11.42 11.51 903,223 ### 82.8 82.8 0.8
2014-Nov-17 Mon ### ### ### 11.42 981,381 0 22.4 22.4 0.8
2014-Nov-14 Fri ### ### 11.53 ### 1,116,289 ### 70.8 70.8 0.0
2014-Nov-13 Thu 11.72 11.79 11.53 ### 23.8 23.8 0.0
2014-Nov-12 Wed ### ### 11.52 11.56 3,166,788 ### ### ### 0.8
2014-Nov-11 Tue ### ### ### ### 1,220,357 0 24.9 24.9 0.0
2014-Nov-10 Mon ### 12.43 12.23 12.29 1,013,651 ### 30.8 30.8 0.9
2014-Nov-07 Fri 12.43 12.43 ### 12.43 ### ### 0.9
2014-Nov-06 Thu ### 12.46 12.28 ### 1,163,086 14,387,373 33.2 33.2 0.0
2014-Nov-05 Wed 12.46 12.53 12.23 ### 23.6 23.6 0.0
2014-Nov-04 Tue 12.25 12.46 12.25 12.46 87.7 87.7 0.9
2014-Nov-03 Mon 12.28 12.42 12.25 12.29 709,551 ### ### ### 0.9
2014-Oct-31 Fri ### ### ### 12.27 ### ### ###
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### ### ### ### 1,847,584 0 31.3 31.3 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 28.1 28.1 0.0
2014-Oct-23 Thu 11.81 ### 11.81 11.86 ### ### 0.8
2014-Oct-22 Wed ### ### 11.77 11.89 ### ### ###
2014-Oct-21 Tue 11.84 11.89 11.76 11.8 878,487 ### 32.6 32.6 0.8
2014-Oct-20 Mon 11.79 ### 11.79 11.83 707,749 4,172,180 76.5 76.5 0.8
2014-Oct-17 Fri 11.53 ### 11.5 ### 1,467,187 8,436,325 ### ### 0.0
2014-Oct-16 Thu ### ### 11.46 11.48 2,684,828 ### 18.8 18.8 0.8
2014-Oct-15 Wed 11.7 ### 11.7 11.78 1,272,840 ### 78.3 78.3 ###
2014-Oct-14 Tue 11.5 11.78 11.47 ### 2,606,945 ### 75.6 75.6 0.0
2014-Oct-13 Mon 11.56 11.76 11.47 ### 1,783,546 20,715,886 ### ### 0.0
2014-Oct-10 Fri ### ### 11.77 11.83 1,773,624 10,437,777 ### ### 0.8
2014-Oct-09 Thu ### ### ### ### 66.1 66.1 0.0
2014-Oct-08 Wed ### ### ### ### 26.2 26.2 0.0
2014-Oct-07 Tue 12.29 ### ### ### ### ### 0.0
2014-Oct-06 Mon 12.2 12.28 ### 12.23 ### ### ###
2014-Oct-03 Fri ### ### ### ### 1,486,425 0 ### ### 0.0
2014-Oct-02 Thu ### 12.245 12.025 ### 26.2 26.2 0.0
2014-Oct-01 Wed ### 12.25 ### 12.25 ### ### 0.9
2014-Sep-30 Tue ### 12.22 ### ### 69.4 69.4 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 1,483,151 0 18.5 18.5 0.0
2014-Sep-25 Thu ### ### ### 12.26 994,978 0 ### ### 0.9
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue ### ### 11.86 12.29 1,388,357 8,232,957 ### ### 0.9
2014-Sep-22 Mon ### ### ### ### ### ### 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu ### ### 11.87 ### ### ### 0.0
2014-Sep-17 Wed ### ### ### ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 1,853,342 0 ### ### 0.0
2014-Sep-15 Mon ### 12.24 ### ### 977,386 ### 39.0 39.0 0.0
2014-Sep-12 Fri ### ### ### 12.25 1,382,327 0 ### ### 0.9
2014-Sep-11 Thu ### 12.49 ### 12.4 1,498,940 9,360,880 81.9 81.9 0.9
2014-Sep-10 Wed ### 12.29 ### 12.23 ### ### ###
2014-Sep-09 Tue ### ### ### ### ### ### 0.0
2014-Sep-08 Mon 12.26 12.26 ### ### 23.0 23.0 0.0
2014-Sep-05 Fri 12.22 ### ### 12.25 78.9 78.9 0.9
2014-Sep-04 Thu ### ### ### 12.22 1,503,621 0 28.3 28.3 0.9
2014-Sep-03 Wed ### 12.41 ### ### ### ### 0.0
2014-Sep-02 Tue ### 12.28 ### 12.28 77.0 77.0 0.9
2014-Sep-01 Mon ### 12.44 12.23 12.23 722,086 ### 23.7 23.7 ###
2014-Aug-29 Fri 12.26 ### ### ### 1,296,273 0 ### ### 0.0
2014-Aug-28 Thu ### 12.23 ### ### 71.9 71.9 0.0
2014-Aug-27 Wed ### 12.26 ### 12.2 ### ### ###
2014-Aug-26 Tue 12.2 12.23 12.145 ### 1,334,458 ### ### ### 0.0
2014-Aug-25 Mon ### 12.27 ### 12.23 ### ### ###
2014-Aug-22 Fri 12.24 12.29 ### ### ### ### 0.0
2014-Aug-21 Thu ### ### ### 12.2 ### ### ###
2014-Aug-20 Wed ### 12.2 ### ### 29.7 29.7 0.0
2014-Aug-19 Tue ### 12.25 ### ### 24.5 24.5 0.0
2014-Aug-18 Mon 12.24 ### ### 12.29 1,020,278 0 ### ### 0.9
2014-Aug-15 Fri ### 12.24 ### 12.2 ### ### ###
2014-Aug-14 Thu ### ### 11.85 ### 78.3 78.3 0.0
2014-Aug-13 Wed ### ### 11.77 11.84 3,943,472 ### 8.1 8.1 0.8
2014-Aug-12 Tue 12.47 ### 12.43 ### 73.5 73.5 0.0
2014-Aug-11 Mon 12.4 12.55 ### 12.51 80.8 80.8 ###
2014-Aug-08 Fri 12.46 12.58 12.27 ### ### ### 0.0
2014-Aug-07 Thu 12.7 12.76 12.47 12.5 2,050,680 25,869,328 17.7 17.7 0.9
2014-Aug-06 Wed 12.75 12.75 ### 12.7 2,439,184 ### ### ### 0.9
2014-Aug-05 Tue 12.8 ### 12.75 12.86 ### ### 0.9
2014-Aug-04 Mon 12.75 12.84 ### 12.81 946,370 ### 74.2 74.2 ###
2014-Aug-01 Fri ### ### 12.85 ### 1,724,685 ### 22.9 22.9 0.0
2014-Jul-31 Thu ### ### ### ### 84.1 84.1 0.0
2014-Jul-30 Wed 12.81 ### 12.77 ### ### ### 0.0
2014-Jul-29 Tue 12.82 ### 12.82 12.83 1,051,985 6,743,223 ### ### ###
2014-Jul-28 Mon 12.8 ### 12.79 ### 561,479 3,590,658 80.0 80.0 0.0
2014-Jul-25 Fri 12.89 ### 12.83 ### 1,064,275 6,827,324 ### ### 0.0
2014-Jul-24 Thu ### ### 12.87 ### 76.2 76.2 0.0
2014-Jul-23 Wed ### 12.89 ### 12.84 80.0 80.0 0.9
2014-Jul-22 Tue 12.51 ### 12.49 ### ### ### 0.0
2014-Jul-21 Mon 12.54 ### 12.52 12.58 ### ### 0.9
2014-Jul-18 Fri 12.46 ### 12.45 12.55 760,074 ### ### ### ###
2014-Jul-17 Thu ### ### 12.54 ### ### ### 0.0
2014-Jul-16 Wed 12.5 12.56 12.42 12.49 741,424 9,260,385 30.4 30.4 0.9
2014-Jul-15 Tue 12.52 ### 12.49 12.55 79.2 79.2 ###
2014-Jul-14 Mon 12.56 ### 12.53 12.56 871,325 5,458,851 72.3 72.3 0.9
2014-Jul-11 Fri ### 12.575 ### 12.56 1,340,246 ### ### ### 0.9
2014-Jul-10 Thu 12.51 12.58 12.41 12.48 1,687,580 ### ### ### ###
2014-Jul-09 Wed 12.7 12.71 12.45 12.48 1,513,588 ### ### ### ###
2014-Jul-08 Tue 12.88 ### 12.74 12.78 ### ### 0.9
2014-Jul-07 Mon 12.84 ### 12.84 ### 77.1 77.1 0.0
2014-Jul-04 Fri 12.73 12.89 12.73 12.83 976,487 ### 75.1 75.1 ###
2014-Jul-03 Thu 12.71 12.8 ### 12.72 61.5 61.5 0.9
2014-Jul-02 Wed ### ### 12.58 12.72 1,208,086 ### ### ### 0.9
2014-Jul-01 Tue ### ### 12.27 12.53 1,008,745 6,188,650 ### ### ###
2014-Jun-30 Mon 12.48 12.57 ### 12.48 ### ### ###
2014-Jun-27 Fri 12.52 12.59 12.5 12.53 1,377,057 17,275,180 75.1 75.1 ###
2014-Jun-26 Thu 12.47 12.59 12.46 12.55 756,859 9,479,658 66.8 66.8 ###
2014-Jun-25 Wed ### ### ### 12.56 83.7 83.7 0.9
2014-Jun-24 Tue ### 12.44 ### 12.4 ### ### 0.9
2014-Jun-23 Mon ### 12.45 ### 12.41 1,140,985 ### ### ### ###
2014-Jun-20 Fri 12.43 12.58 ### ### 1,029,670 6,476,624 ### ### 0.0
2014-Jun-19 Thu ### 12.58 ### 12.58 82.5 82.5 0.9
2014-Jun-18 Wed ### 12.47 ### ### 29.7 29.7 0.0
2014-Jun-17 Tue 12.47 12.49 ### ### 1,389,470 8,677,240 23.7 23.7 0.0
2014-Jun-16 Mon ### 12.46 12.27 12.45 81.0 81.0 ###
2014-Jun-13 Fri 12.44 12.46 12.28 12.44 966,456 ### 72.5 72.5 0.9
2014-Jun-12 Thu 12.46 12.59 12.44 12.5 817,043 ### ### ### 0.9
2014-Jun-11 Wed 12.7 12.7 12.52 12.55 775,580 ### ### ### ###
2014-Jun-10 Tue ### 12.77 12.58 12.7 78.4 78.4 0.9
2014-Jun-06 Fri ### ### ### ### 990,221 0 82.7 82.7 0.0
2014-Jun-05 Thu 12.45 12.475 ### 12.42 770,541 4,806,249 34.3 34.3 0.9
2014-Jun-04 Wed 12.52 12.55 ### 12.45 32.3 32.3 ###
2014-Jun-03 Tue 12.56 ### 12.45 12.49 862,372 ### 34.5 34.5 0.9
2014-Jun-02 Mon ### ### 12.43 ### 71.7 71.7 0.0
2014-May-30 Fri 12.55 12.73 12.52 12.73 2,395,226 30,239,728 82.2 82.2 ###
2014-May-29 Thu 12.55 ### 12.48 12.49 1,192,188 7,439,253 26.1 26.1 0.9
2014-May-28 Wed ### 12.87 ### 12.78 1,267,277 8,154,927 79.1 79.1 0.9
2014-May-27 Tue 12.58 ### 12.45 12.51 489,180 3,045,145 25.5 25.5 ###
2014-May-26 Mon 12.49 12.54 12.45 12.49 728,150 ### 70.4 70.4 0.9
2014-May-23 Fri 12.46 12.57 12.4 12.45 634,371 7,920,121 ### ### ###
2014-May-22 Thu ### 12.49 ### 12.45 80.2 80.2 ###
2014-May-21 Wed ### ### 12.185 12.23 ### ### ###
2014-May-20 Tue 12.45 12.48 12.345 ### 968,549 ### ### ### 0.0
2014-May-19 Mon ### ### 12.46 12.49 ### ### 0.9
2014-May-16 Fri 12.7 12.85 ### ### 2,141,021 13,756,059 31.9 31.9 0.0
2014-May-15 Thu 12.72 12.885 ### 12.79 2,064,459 13,300,277 74.4 74.4 ###
2014-May-14 Wed 12.75 ### 12.71 12.75 844,420 5,366,289 70.0 70.0 ###
2014-May-13 Tue 12.57 12.73 12.53 12.73 1,144,427 ### ### ### ###
2014-May-12 Mon 12.5 12.58 ### 12.43 564,259 3,549,189 ### ### 0.9
2014-May-09 Fri 12.41 12.49 12.28 12.46 1,166,646 ### ### ### 0.9
2014-May-08 Thu ### 12.525 12.29 ### 29.8 29.8 0.0
2014-May-07 Wed ### 12.55 ### 12.26 ### ### 0.9
2014-May-06 Tue 12.41 ### ### 12.57 984,972 0 ### ### 0.9
2014-May-05 Mon ### 12.46 12.29 12.44 509,346 6,303,156 80.0 80.0 0.9
2014-May-02 Fri ### 12.385 12.175 ### 821,279 ### ### ### 0.0
2014-May-01 Thu ### 12.49 12.25 ### 41.1 41.1 0.0
2014-Apr-30 Wed 12.5 12.52 12.27 ### 1,355,472 16,801,075 20.9 20.9 0.0
2014-Apr-29 Tue ### ### ### 12.4 27.0 27.0 0.9
2014-Apr-28 Mon 12.4 ### 12.4 12.45 ### ### ###
2014-Apr-24 Thu 12.52 12.7 12.41 12.42 19.9 19.9 0.9
2014-Apr-23 Wed 12.26 12.52 12.24 12.51 ### ### ###
2014-Apr-22 Tue ### 12.23 ### ### 1,213,282 ### 34.3 34.3 0.0
2014-Apr-17 Thu ### ### ### ### 1,095,451 0 ### ### 0.0
2014-Apr-16 Wed 11.89 ### 11.85 ### 1,500,441 ### 83.6 83.6 0.0
2014-Apr-15 Tue 11.79 ### 11.77 11.81 1,360,053 ### 73.7 73.7 ###
2014-Apr-14 Mon 11.82 11.88 ### 11.71 1,564,441 9,292,779 31.1 31.1 ###
2014-Apr-11 Fri ### 12.025 11.82 ### 1,678,375 20,010,425 30.2 30.2 0.0
2014-Apr-10 Thu ### 12.21 ### ### 1,263,241 7,712,086 33.2 33.2 0.0
2014-Apr-09 Wed ### 12.25 ### ### 2,096,880 ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 1,385,680 0 24.2 24.2 0.0
2014-Apr-07 Mon ### 12.2 ### ### 581,059 3,544,459 72.6 72.6 0.0
2014-Apr-04 Fri 12.22 ### 12.22 12.27 713,484 4,359,387 ### ### ###
2014-Apr-03 Thu ### 12.4 ### 12.21 917,676 ### 22.5 22.5 0.9
2014-Apr-02 Wed 12.45 12.45 12.26 12.27 1,088,320 ### ### ### ###
2014-Apr-01 Tue ### 12.43 12.27 ### ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 1,578,776 0 ### ### 0.0
2014-Mar-28 Fri ### ### ### ### 1,592,777 0 66.9 66.9 0.0
2014-Mar-27 Thu ### ### ### ### 1,421,671 0 72.6 72.6 0.0
2014-Mar-26 Wed ### ### ### 12.25 1,514,258 0 79.2 79.2 0.9
2014-Mar-25 Tue ### 12.22 ### ### 1,449,523 8,856,585 ### ### 0.0
2014-Mar-24 Mon 12.27 ### ### 12.2 24.6 24.6 ###
2014-Mar-21 Fri 12.24 ### ### ### ### ### 0.0
2014-Mar-20 Thu 12.26 ### ### 12.2 ### ### ###
2014-Mar-19 Wed ### ### ### 12.26 2,497,920 0 ### ### 0.9
2014-Mar-18 Tue ### 12.28 ### ### 1,552,023 9,529,421 75.7 75.7 0.0
2014-Mar-17 Mon ### ### ### ### 2,299,249 0 74.1 74.1 0.0
2014-Mar-14 Fri ### ### ### ### ### ### 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed 12.22 ### 12.075 ### ### ### 0.0
2014-Mar-11 Tue 12.41 12.47 12.22 12.28 3,607,050 ### ### ### 0.9
2014-Mar-10 Mon 12.4 12.53 ### 12.5 1,133,587 7,101,922 ### ### 0.9
2014-Mar-07 Fri 12.5 ### ### 12.41 ### ### ###
2014-Mar-06 Thu 12.26 12.46 12.2 12.44 80.0 80.0 0.9
2014-Mar-05 Wed ### 12.4 ### ### ### ### 0.0
2014-Mar-04 Tue 11.87 ### 11.87 ### 1,060,453 6,293,788 ### ### 0.0
2014-Mar-03 Mon 11.83 ### 11.76 ### 77.6 77.6 0.0
2014-Feb-28 Fri ### ### 11.84 11.87 2,086,976 ### ### ### 0.8
2014-Feb-27 Thu 11.83 ### 11.83 ### 839,954 4,968,327 82.7 82.7 0.0
2014-Feb-26 Wed 11.86 ### 11.81 11.89 1,458,421 8,611,976 ### ### ###
2014-Feb-25 Tue ### ### 11.86 11.89 1,760,754 10,441,271 ### ### ###
2014-Feb-24 Mon ### ### 11.89 ### 1,463,089 ### 70.9 70.9 0.0
2014-Feb-21 Fri ### ### 11.89 ### ### ### 0.0
2014-Feb-20 Thu ### ### 11.83 ### 2,432,788 14,389,941 71.9 71.9 0.0
2014-Feb-19 Wed ### ### 11.85 ### ### ### 0.0
2014-Feb-18 Tue 11.75 ### 11.75 ### 86.5 86.5 0.0
2014-Feb-17 Mon ### ### 11.82 ### 1,475,220 8,718,550 32.0 32.0 0.0
2014-Feb-14 Fri ### ### ### ### 85.4 85.4 0.0
2014-Feb-13 Thu ### 11.73 11.49 11.55 3,091,673 35,894,323 24.1 24.1 0.8
2014-Feb-12 Wed 11.49 11.88 11.44 11.8 3,884,381 45,291,882 ### ### 0.8
2014-Feb-11 Tue ### 11.28 ### ### 22.0 22.0 0.0
2014-Feb-10 Mon ### 11.175 ### ### 825,240 4,611,028 79.9 79.9 0.0
2014-Feb-07 Fri ### ### ### ### 21.7 21.7 0.0
2014-Feb-06 Thu 10.8 ### 10.78 ### 84.1 84.1 0.0
2014-Feb-05 Wed 10.85 ### 10.81 10.81 34.7 34.7 0.8
2014-Feb-04 Tue ### ### 10.8 10.83 1,711,179 ### 21.9 21.9 ###
2014-Feb-03 Mon ### 11.23 ### ### 656,478 3,686,123 74.2 74.2 0.0
2014-Jan-31 Fri ### ### ### ### ### ### 0.0
2014-Jan-30 Thu ### 11.28 ### 11.27 1,235,877 6,970,346 81.4 81.4 ###
2014-Jan-29 Wed ### 11.28 ### 11.26 ### ### 0.8
2014-Jan-28 Tue ### ### ### ### ### ### 0.0
2014-Jan-24 Fri ### 11.43 11.25 11.26 24.8 24.8 0.8
2014-Jan-23 Thu 11.46 ### ### ### 1,082,349 0 ### ### 0.0
2014-Jan-22 Wed 11.51 11.59 11.41 11.59 758,273 ### 80.6 80.6 0.8
2014-Jan-21 Tue ### ### ### 11.57 ### ### ###
2014-Jan-20 Mon 11.46 11.55 ### 11.4 725,178 ### ### ### 0.8
2014-Jan-17 Fri 11.4 ### ### 11.54 ### ### 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 01:09:48 thru 2026-02-23 01:09:48 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000