(CPU) COMPUTERSHARE LIMITED Daily Prices Page 7...


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 .. Monday 27th April 2026
Latest price with VOLUME for CPU .. Friday 24th April 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
2011-Nov-02 Wed ### ### 7.26 7.29 1,658,358 ### ### ### ###
2011-Nov-01 Tue 7.55 7.58 7.43 7.45 24.1 24.1 0.5
2011-Oct-31 Mon 7.55 ### 7.49 7.59 ### ### 0.5
2011-Oct-28 Fri 7.43 7.58 7.42 7.56 83.3 83.3 0.5
2011-Oct-27 Thu 7.21 7.4 7.21 ### 1,380,381 10,083,683 ### ### 0.0
2011-Oct-26 Wed 7.21 ### 7.21 7.26 1,265,843 ### 69.0 69.0 0.5
2011-Oct-25 Tue 7.42 7.44 7.26 ### 1,413,388 ### 27.0 27.0 0.0
2011-Oct-24 Mon ### 7.46 ### 7.45 1,951,875 ### 72.6 72.6 0.5
2011-Oct-21 Fri 7.24 7.49 7.24 7.29 77.2 77.2 ###
2011-Oct-20 Thu 7.4 7.45 7.24 7.26 1,975,947 ### 22.4 22.4 0.5
2011-Oct-19 Wed 7.42 7.53 ### 7.49 ### ### ###
2011-Oct-18 Tue 7.45 7.47 ### ### 28.4 28.4 0.0
2011-Oct-17 Mon 7.5 7.59 7.47 7.5 ### ### 0.5
2011-Oct-14 Fri ### 7.49 ### 7.43 1,584,452 5,933,772 ### ### ###
2011-Oct-13 Thu 7.48 7.48 ### 7.48 72.4 72.4 0.5
2011-Oct-12 Wed ### 7.45 ### 7.45 1,934,089 7,204,481 83.5 83.5 0.5
2011-Oct-11 Tue ### 7.45 7.29 7.42 2,356,378 ### 73.4 73.4 0.5
2011-Oct-10 Mon 7.2 ### ### 7.29 1,900,053 0 73.3 73.3 ###
2011-Oct-07 Fri ### ### ### 7.21 4,590,775 0 15.8 15.8 ###
2011-Oct-06 Thu 7.24 ### 7.21 ### 58.7 58.7 0.0
2011-Oct-05 Wed ### ### ### ### 21.2 21.2 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon ### 7.42 ### 7.23 ### ### ###
2011-Sep-30 Fri 7.56 7.59 7.41 7.47 20.0 20.0 ###
2011-Sep-29 Thu 7.59 ### 7.5 7.56 1,529,874 5,737,027 ### ### 0.5
2011-Sep-28 Wed ### 7.78 7.59 ### 2,332,023 ### ### ### 0.0
2011-Sep-27 Tue ### ### 7.5 7.55 1,687,571 ### ### ### ###
2011-Sep-26 Mon 7.5 7.57 7.4 7.41 ### ### ###
2011-Sep-23 Fri 7.5 7.53 ### 7.42 2,722,254 10,249,286 25.3 25.3 0.5
2011-Sep-22 Thu ### ### ### 7.59 2,322,475 0 92.5 92.5 0.5
2011-Sep-21 Wed ### 7.51 ### 7.51 2,002,029 ### 84.4 84.4 ###
2011-Sep-20 Tue 7.29 ### 7.25 7.27 ### ### ###
2011-Sep-19 Mon 7.48 7.48 ### ### 2,147,021 8,029,858 ### ### 0.0
2011-Sep-16 Fri 7.45 7.53 ### 7.52 2,616,856 ### 72.6 72.6 0.5
2011-Sep-15 Thu 7.45 7.49 7.29 ### 2,476,128 18,298,585 ### ### 0.0
2011-Sep-14 Wed 7.47 7.58 ### ### 2,460,478 ### 33.5 33.5 0.0
2011-Sep-13 Tue ### 7.54 ### 7.52 2,362,386 ### ### ### 0.5
2011-Sep-12 Mon ### ### 7.26 ### ### ### 0.0
2011-Sep-09 Fri 7.54 7.58 7.52 7.55 ### ### ###
2011-Sep-08 Thu 7.52 7.55 7.48 7.52 74.5 74.5 0.5
2011-Sep-07 Wed 7.5 7.53 7.43 7.51 ### ### ###
2011-Sep-06 Tue 7.45 7.54 ### ### 27.7 27.7 0.0
2011-Sep-05 Mon ### 7.7 7.59 7.59 2,863,652 ### 36.0 36.0 0.5
2011-Sep-02 Fri 7.81 7.84 7.58 ### 17.4 17.4 0.0
2011-Sep-01 Thu 7.85 7.88 ### 7.76 ### ### 0.6
2011-Aug-31 Wed 7.59 7.74 7.49 7.74 3,062,180 ### ### ### 0.6
2011-Aug-30 Tue 7.58 7.59 7.45 7.55 2,018,329 ### 32.9 32.9 ###
2011-Aug-29 Mon ### 7.56 ### 7.47 69.2 69.2 ###
2011-Aug-26 Fri ### ### 7.22 7.28 24.5 24.5 0.5
2011-Aug-25 Thu ### ### 7.2 7.28 ### ### 0.5
2011-Aug-24 Wed ### ### ### 7.2 ### ### 0.5
2011-Aug-23 Tue ### 7.25 ### ### 2,972,024 10,773,587 ### ### 0.0
2011-Aug-22 Mon ### ### 6.87 ### 2,336,046 ### ### ### 0.0
2011-Aug-19 Fri 7 ### ### ### 43.3 43.3 0.0
2011-Aug-18 Thu 7.23 ### ### ### 2,767,024 0 ### ### 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### ### 2,879,385 0 77.1 77.1 0.0
2011-Aug-15 Mon ### 7.24 ### ### 62.2 62.2 0.0
2011-Aug-12 Fri 7.23 7.23 ### ### 3,998,346 14,454,020 ### ### 0.0
2011-Aug-11 Thu 6.81 6.89 ### 6.85 8,241,351 28,391,454 ### ### ###
2011-Aug-10 Wed 7.27 ### ### ### 5,876,229 0 10.5 10.5 0.0
2011-Aug-09 Tue 7 7.21 6.55 ### 6,527,384 ### ### ### 0.0
2011-Aug-08 Mon ### 7.44 7.27 ### ### ### 0.0
2011-Aug-05 Fri 7.5 7.57 ### ### 2,901,284 10,981,359 37.7 37.7 0.0
2011-Aug-04 Thu 7.8 ### ### 7.77 6,032,648 0 ### ### 0.6
2011-Aug-03 Wed ### ### 7.75 7.75 19.5 19.5 ###
2011-Aug-02 Tue 8.21 8.29 ### ### 1,446,627 ### ### ### 0.0
2011-Aug-01 Mon ### 8.42 8.26 ### ### ### 0.0
2011-Jul-29 Fri 8.2 ### ### 8.21 ### ### ###
2011-Jul-28 Thu ### ### ### ### 2,034,086 0 20.9 20.9 0.0
2011-Jul-27 Wed 8.29 8.43 8.21 ### 75.2 75.2 0.0
2011-Jul-26 Tue 8.29 8.43 8.26 ### 1,387,554 ### 73.3 73.3 0.0
2011-Jul-25 Mon 8.43 8.46 ### ### ### ### 0.0
2011-Jul-22 Fri 8.49 8.5 ### 8.44 ### ### 0.6
2011-Jul-21 Thu 8.42 8.51 8.26 ### 2,535,271 21,258,247 24.8 24.8 0.0
2011-Jul-20 Wed 8.4 8.51 ### 8.48 6,736,584 ### ### ### 0.6
2011-Jul-19 Tue 8.25 8.25 ### ### 24.6 24.6 0.0
2011-Jul-18 Mon 8.25 ### ### ### 1,230,922 0 75.7 75.7 0.0
2011-Jul-15 Fri ### ### ### 8.25 3,350,385 0 ### ### ###
2011-Jul-14 Thu ### ### ### 8.43 3,213,586 0 ### ### 0.6
2011-Jul-13 Wed ### 8.77 8.56 8.73 1,940,557 16,814,926 79.2 79.2 ###
2011-Jul-12 Tue 8.71 8.78 8.51 ### 35.8 35.8 0.0
2011-Jul-11 Mon ### ### 8.76 8.76 23.7 23.7 0.6
2011-Jul-08 Fri ### ### 8.87 ### 1,748,574 7,754,925 ### ### 0.0
2011-Jul-07 Thu ### ### 8.83 8.89 1,313,120 5,797,424 25.2 25.2 ###
2011-Jul-06 Wed 8.71 ### 8.7 ### 3,419,948 14,876,773 ### ### 0.0
2011-Jul-05 Tue 8.84 8.84 ### ### 3,850,575 17,019,541 17.0 17.0 0.0
2011-Jul-04 Mon 8.83 8.86 8.78 8.8 30.3 30.3 0.6
2011-Jul-01 Fri ### ### 8.71 8.73 13.3 13.3 ###
2011-Jun-30 Thu 8.85 8.89 8.8 8.87 4,218,571 ### ### ### ###
2011-Jun-29 Wed 8.88 8.88 8.73 8.79 ### ### 0.6
2011-Jun-28 Tue 8.73 8.87 8.71 8.76 3,801,579 33,415,879 ### ### 0.6
2011-Jun-27 Mon 8.86 8.89 ### ### 1,879,151 8,352,826 ### ### 0.0
2011-Jun-24 Fri ### ### 8.86 ### 2,707,520 ### 68.8 68.8 0.0
2011-Jun-23 Thu 9 ### 8.81 8.84 ### ### ###
2011-Jun-22 Wed 9.27 9.27 9 9 ### ### 0.6
2011-Jun-21 Tue 9.22 9.25 ### ### 1,160,287 5,366,327 ### ### 0.0
2011-Jun-20 Mon ### 9.42 ### ### 1,133,287 5,337,781 ### ### 0.0
2011-Jun-17 Fri 9.27 ### 9.2 ### ### ### 0.0
2011-Jun-16 Thu ### ### 9.21 9.24 2,677,421 12,329,523 42.3 42.3 ###
2011-Jun-15 Wed 9.4 9.4 ### ### 33.0 33.0 0.0
2011-Jun-14 Tue ### 9.41 ### 9.4 1,548,778 ### ### ### ###
2011-Jun-10 Fri ### 9.28 ### 9.21 76.7 76.7 0.7
2011-Jun-09 Thu ### ### ### ### 1,548,828 0 73.9 73.9 0.0
2011-Jun-08 Wed ### 9.22 ### ### 35.4 35.4 0.0
2011-Jun-07 Tue ### 9.24 ### 9.2 1,318,972 6,093,650 ### ### 0.7
2011-Jun-06 Mon 9.2 9.25 ### 9.22 78.6 78.6 0.7
2011-Jun-03 Fri ### ### ### 9.25 82.8 82.8 ###
2011-Jun-02 Thu ### ### ### ### 1,367,422 0 20.7 20.7 0.0
2011-Jun-01 Wed ### 9.42 ### ### 1,290,177 ### 76.2 76.2 0.0
2011-May-31 Tue 9.4 9.41 9.29 9.4 2,055,187 ### ### ### ###
2011-May-30 Mon 9.23 ### 9.2 ### 891,554 4,101,148 78.5 78.5 0.0
2011-May-27 Fri 9.21 ### ### 9.23 1,101,252 0 63.0 63.0 ###
2011-May-26 Thu ### 9.29 ### 9.27 2,656,126 ### ### ### 0.7
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### 9.2 ### ### 1,655,485 ### ### ### 0.0
2011-May-23 Mon ### ### ### 9.2 33.6 33.6 0.7
2011-May-20 Fri ### 9.5 ### ### 77.1 77.1 0.0
2011-May-19 Thu 9.21 ### ### ### 4,744,045 0 ### ### 0.0
2011-May-18 Wed ### ### ### ### 2,501,242 0 ### ### 0.0
2011-May-17 Tue ### ### ### ### 28.7 28.7 0.0
2011-May-16 Mon ### 9.25 ### ### ### ### 0.0
2011-May-13 Fri ### ### 9.21 9.28 ### ### 0.7
2011-May-12 Thu 9.48 9.52 ### ### 4,197,426 19,979,747 29.0 29.0 0.0
2011-May-11 Wed ### 9.5 9.24 9.47 2,181,321 20,438,977 ### ### ###
2011-May-10 Tue 9.46 9.5 9.2 9.25 ### ### ###
2011-May-09 Mon 9.5 9.58 9.44 9.46 ### ### 0.7
2011-May-06 Fri 9.5 9.58 ### ### 2,027,346 9,710,987 19.3 19.3 0.0
2011-May-05 Thu 9.48 9.55 9.29 9.41 2,163,842 ### ### ### 0.7
2011-May-04 Wed ### ### 9.44 9.46 ### ### 0.7
2011-May-03 Tue 9.53 9.59 9.4 9.52 3,476,741 33,011,655 41.6 41.6 ###
2011-May-02 Mon ### 9.77 9.58 ### 2,845,777 ### ### ### 0.0
2011-Apr-29 Fri ### 9.73 ### ### 6,159,945 ### 85.8 85.8 0.0
2011-Apr-28 Thu ### 9.75 ### ### 10,623,422 51,789,182 92.3 92.3 0.0
2011-Apr-27 Wed ### ### ### ### 1,725,882 0 81.3 81.3 0.0
2011-Apr-21 Thu 9 9 ### ### ### ### 0.0
2011-Apr-20 Wed 9 ### ### ### 4,430,626 0 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### ### ### 0.0
2011-Apr-18 Mon ### ### ### ### ### ### 0.0
2011-Apr-15 Fri ### ### 8.87 ### 2,321,746 10,296,943 27.8 27.8 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 2,167,445 0 72.6 72.6 0.0
2011-Apr-12 Tue ### 9.21 ### ### 44.2 44.2 0.0
2011-Apr-11 Mon ### ### ### 9.2 3,047,522 0 ### ### 0.7
2011-Apr-08 Fri ### 9.43 9.24 ### 1,634,845 15,261,278 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 2,720,659 0 16.0 16.0 0.0
2011-Apr-06 Wed 9.49 ### 9.44 9.57 74.7 74.7 ###
2011-Apr-05 Tue ### 9.54 ### 9.52 ### ### ###
2011-Apr-04 Mon ### ### 9.29 ### 65.9 65.9 0.0
2011-Apr-01 Fri ### ### 9.23 9.28 3,102,385 ### 28.9 28.9 0.7
2011-Mar-31 Thu 9.25 ### 9.22 9.26 5,750,854 ### 67.0 67.0 ###
2011-Mar-30 Wed ### 9.24 ### 9.2 2,848,821 13,161,553 ### ### 0.7
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### 9.25 ### ### 1,950,972 9,023,245 35.6 35.6 0.0
2011-Mar-25 Fri ### 9.26 ### 9.25 5,215,874 ### ### ### ###
2011-Mar-24 Thu ### ### ### ### 1,708,443 0 ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue 9.22 9.24 ### ### 2,482,183 11,467,685 ### ### 0.0
2011-Mar-21 Mon 9.24 9.26 ### 9.2 1,201,952 ### 26.6 26.6 0.7
2011-Mar-18 Fri ### ### 8.86 ### ### ### 0.0
2011-Mar-17 Thu ### 9.2 ### ### 4,577,121 21,054,756 21.2 21.2 0.0
2011-Mar-16 Wed ### 9.25 9 ### 53.7 53.7 0.0
2011-Mar-15 Tue 9.43 9.43 ### ### 3,578,127 ### ### ### 0.0
2011-Mar-14 Mon ### 9.47 9.24 ### 84.2 84.2 0.0
2011-Mar-11 Fri 9.5 9.59 ### 9.41 1,845,859 ### 29.5 29.5 0.7
2011-Mar-10 Thu 9.59 9.59 9.51 9.54 3,412,544 ### 54.5 54.5 ###
2011-Mar-09 Wed ### ### 9.5 9.54 36.6 36.6 ###
2011-Mar-08 Tue 9.55 ### 9.51 ### 73.1 73.1 0.0
2011-Mar-07 Mon ### 9.7 9.55 ### 1,059,357 ### 76.3 76.3 0.0
2011-Mar-04 Fri 9.72 9.81 ### 9.71 1,343,289 ### 31.2 31.2 ###
2011-Mar-03 Thu 9.7 9.7 ### ### 2,857,251 ### ### ### 0.0
2011-Mar-02 Wed 9.74 9.74 9.56 9.73 2,553,678 ### 36.8 36.8 ###
2011-Mar-01 Tue ### 9.75 ### 9.73 2,368,389 ### ### ### ###
2011-Feb-28 Mon 9.58 ### 9.5 9.57 38.1 38.1 ###
2011-Feb-25 Fri 9.54 ### 9.48 9.54 61.4 61.4 ###
2011-Feb-24 Thu 9.49 9.53 9.49 9.51 ### ### ###
2011-Feb-23 Wed 9.5 9.57 9.45 9.51 67.7 67.7 ###
2011-Feb-22 Tue 9.46 9.53 9.43 9.5 ### ### 0.7
2011-Feb-21 Mon ### ### 9.42 9.46 29.7 29.7 0.7
2011-Feb-18 Fri 9.75 9.76 ### ### ### ### 0.0
2011-Feb-17 Thu 9.75 9.82 ### 9.73 2,930,054 ### ### ### ###
2011-Feb-16 Wed ### 9.75 9.58 9.75 3,981,845 ### 80.9 80.9 ###
2011-Feb-15 Tue 9.58 ### 9.45 9.53 4,201,841 ### 31.2 31.2 ###
2011-Feb-14 Mon 9.7 9.73 9.58 ### 27.6 27.6 0.0
2011-Feb-11 Fri ### 9.79 ### ### 37.6 37.6 0.0
2011-Feb-10 Thu ### 9.76 9.55 ### 4,749,472 45,856,152 ### ### 0.0
2011-Feb-09 Wed ### ### 9.72 9.8 13.7 13.7 0.7
2011-Feb-08 Tue 10.21 10.27 ### ### ### ### 0.0
2011-Feb-07 Mon 10.22 10.28 ### ### ### ### 0.0
2011-Feb-04 Fri ### 10.24 ### 10.22 2,080,625 ### 67.5 67.5 0.7
2011-Feb-03 Thu ### ### ### ### 2,202,477 0 18.8 18.8 0.0
2011-Feb-02 Wed 10.29 ### ### 10.28 1,193,322 0 ### ### 0.7
2011-Feb-01 Tue ### 10.21 ### ### 1,382,041 ### ### ### 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### 10.22 ### ### 1,950,950 9,969,354 42.1 42.1 0.0
2011-Jan-27 Thu ### ### ### ### 2,233,828 0 17.9 17.9 0.0
2011-Jan-25 Tue 10.52 10.52 10.28 10.28 18.0 18.0 0.7
2011-Jan-24 Mon ### 10.54 10.23 10.47 2,801,570 ### 79.7 79.7 0.7
2011-Jan-21 Fri 10.72 10.87 10.28 ### ### ### 0.0
2011-Jan-20 Thu ### ### ### ### 3,572,759 0 ### ### 0.0
2011-Jan-19 Wed 11.2 ### ### ### 1,585,949 0 30.6 30.6 0.0
2011-Jan-18 Tue ### ### ### ### ### ### 0.0
2011-Jan-17 Mon ### ### ### ### ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 1,200,543 0 ### ### 0.0
2011-Jan-13 Thu ### ### 10.83 10.88 1,850,240 10,019,049 25.2 25.2 0.8
2011-Jan-12 Wed 10.83 ### 10.78 10.86 ### ### 0.8
2011-Jan-11 Tue 10.7 ### 10.7 10.88 691,850 ### ### ### 0.8
2011-Jan-10 Mon 10.75 10.79 10.7 10.71 828,758 ### 30.4 30.4 ###
2011-Jan-07 Fri 10.8 ### 10.72 10.85 76.8 76.8 0.8
2011-Jan-06 Thu 10.71 10.8 ### 10.76 1,432,650 ### ### ### 0.8
2011-Jan-05 Wed 10.7 10.86 10.7 10.74 ### ### 0.8
2011-Jan-04 Tue 10.81 10.88 10.71 10.79 33.3 33.3 ###
2010-Dec-31 Fri 10.86 ### 10.78 10.78 325,847 ### ### ### 0.8
2010-Dec-30 Thu 10.86 ### 10.83 ### 546,925 ### ### ### 0.0
2010-Dec-29 Wed 10.89 ### 10.77 10.85 431,125 ### 26.9 26.9 0.8
2010-Dec-24 Fri 10.88 10.88 10.74 10.8 1,152,285 ### ### ### ###
2010-Dec-23 Thu 10.8 10.89 10.77 10.83 ### ### ###
2010-Dec-22 Wed 10.85 10.89 10.8 10.84 909,086 ### 34.4 34.4 0.8
2010-Dec-21 Tue 10.74 10.81 10.7 10.78 70.8 70.8 0.8
2010-Dec-20 Mon ### ### ### ### 724,027 0 ### ### 0.0
2010-Dec-17 Fri 10.88 ### 10.79 10.88 1,033,981 5,578,327 67.5 67.5 0.8
2010-Dec-16 Thu ### 10.89 ### 10.88 1,568,072 8,538,152 79.6 79.6 0.8
2010-Dec-15 Wed 10.75 10.75 ### ### 28.1 28.1 0.0
2010-Dec-14 Tue ### 10.78 10.58 10.76 2,002,746 21,389,327 ### ### 0.8
2010-Dec-13 Mon ### ### 10.48 10.58 1,311,673 ### 36.3 36.3 0.8
2010-Dec-10 Fri 10.46 10.58 10.4 10.5 ### ### 0.8
2010-Dec-09 Thu 10.49 10.49 10.29 10.42 1,704,870 ### 26.5 26.5 0.7
2010-Dec-08 Wed ### 10.46 10.25 ### 1,782,354 18,456,275 77.2 77.2 0.0
2010-Dec-07 Tue 10.21 ### ### 10.23 4,053,627 0 ### ### ###
2010-Dec-06 Mon 10.29 10.29 ### ### ### ### 0.0
2010-Dec-03 Fri 10.22 ### ### 10.28 ### ### 0.7
2010-Dec-02 Thu ### 10.22 ### ### ### ### 0.0
2010-Dec-01 Wed 9.8 9.88 9.75 9.87 1,569,220 ### 74.3 74.3 ###
2010-Nov-30 Tue 9.87 9.88 9.78 9.87 1,841,847 18,105,356 ### ### ###
2010-Nov-29 Mon 9.81 9.89 9.74 9.85 2,650,827 ### 72.5 72.5 ###
2010-Nov-26 Fri 9.88 9.89 9.82 9.87 ### ### ###
2010-Nov-25 Thu 9.78 9.89 9.74 9.86 3,000,827 ### 74.8 74.8 0.7
2010-Nov-24 Wed 9.77 9.79 ### ### 22.0 22.0 0.0
2010-Nov-23 Tue 9.8 ### 9.78 9.85 1,845,640 9,025,179 81.1 81.1 ###
2010-Nov-22 Mon 9.88 ### 9.84 9.88 1,079,573 ### ### ### 0.7
2010-Nov-19 Fri 9.89 ### 9.75 9.79 1,831,785 8,929,951 30.4 30.4 ###
2010-Nov-18 Thu ### 9.85 ### 9.75 1,511,451 ### ### ### ###
2010-Nov-17 Wed ### 9.75 ### ### ### ### 0.0
2010-Nov-16 Tue 9.74 ### ### 9.89 1,759,044 0 ### ### ###
2010-Nov-15 Mon 9.8 9.86 ### ### 22.4 22.4 0.0
2010-Nov-12 Fri 9.8 ### 9.77 9.82 73.4 73.4 ###
2010-Nov-11 Thu ### ### ### ### 7,564,246 0 ### ### 0.0
2010-Nov-10 Wed 10.27 ### ### ### 2,596,528 0 ### ### 0.0
2010-Nov-09 Tue 10.48 10.53 10.29 ### ### ### 0.0
2010-Nov-08 Mon 10.48 10.49 10.29 ### ### ### 0.0
2010-Nov-05 Fri ### ### 10.41 10.48 ### ### 0.7
2010-Nov-04 Thu 10.5 10.54 ### 10.48 ### ### 0.7
2010-Nov-03 Wed 10.48 10.52 ### 10.48 67.1 67.1 0.7
2010-Nov-02 Tue 10.42 10.47 10.29 10.45 ### ### ###
2010-Nov-01 Mon ### 10.41 ### 10.41 2,398,281 12,483,052 89.3 89.3 ###
2010-Oct-29 Fri ### 10.25 ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 2,558,048 0 79.0 79.0 0.0
2010-Oct-27 Wed ### ### 9.84 ### 28.1 28.1 0.0
2010-Oct-26 Tue ### 10.24 ### ### 1,756,973 ### 31.0 31.0 0.0
2010-Oct-25 Mon 9.8 ### 9.8 10.27 4,799,581 23,517,946 ### ### ###
2010-Oct-22 Fri ### 9.86 ### 9.86 ### ### 0.7
2010-Oct-21 Thu 9.74 9.8 9.59 ### 32.2 32.2 0.0
2010-Oct-20 Wed 9.71 9.71 9.53 9.71 1,009,349 ### ### ### ###
2010-Oct-19 Tue 9.75 9.83 ### 9.72 ### ### 0.7
2010-Oct-18 Mon 9.53 9.74 9.53 9.73 86.0 86.0 ###
2010-Oct-15 Fri 9.53 ### 9.43 9.53 2,749,121 ### ### ### ###
2010-Oct-14 Thu ### 9.72 9.57 ### ### ### 0.0
2010-Oct-13 Wed 9.74 9.79 9.51 9.52 2,398,881 ### ### ### ###
2010-Oct-12 Tue 9.81 9.88 ### 9.72 39.7 39.7 0.7
2010-Oct-11 Mon 9.75 ### 9.75 ### 1,637,641 ### ### ### 0.0
2010-Oct-08 Fri 9.77 9.8 ### 9.72 25.2 25.2 0.7
2010-Oct-07 Thu 9.81 ### 9.76 9.84 2,220,223 10,834,688 ### ### 0.7
2010-Oct-06 Wed 9.86 ### 9.83 9.89 2,763,777 ### 65.3 65.3 ###
2010-Oct-05 Tue ### ### 9.72 9.75 ### ### ###
2010-Oct-04 Mon ### ### 9.84 ### ### ### 0.0
2010-Oct-01 Fri 9.74 9.87 9.7 9.79 ### ### ###
2010-Sep-30 Thu 9.82 9.88 ### 9.75 35.5 35.5 ###
2010-Sep-29 Wed ### ### 9.86 ### 2,303,970 11,358,572 ### ### 0.0
2010-Sep-28 Tue ### ### 9.88 ### 78.1 78.1 0.0
2010-Sep-27 Mon ### ### 9.87 ### 2,137,683 ### 70.3 70.3 0.0
2010-Sep-24 Fri 9.73 9.8 ### 9.8 76.0 76.0 0.7
2010-Sep-23 Thu 9.71 9.87 9.71 9.85 81.2 81.2 ###
2010-Sep-22 Wed 9.73 9.8 ### 9.71 ### ### ###
2010-Sep-21 Tue 9.88 9.89 9.74 9.76 2,413,679 23,690,259 ### ### 0.7
2010-Sep-20 Mon 9.87 9.88 9.74 9.8 1,867,341 ### 26.8 26.8 0.7
2010-Sep-17 Fri 9.87 ### 9.84 ### 4,511,244 22,195,320 65.8 65.8 0.0
2010-Sep-16 Thu 9.81 ### 9.73 9.73 3,520,222 17,125,880 ### ### ###
2010-Sep-15 Wed 9.7 ### 9.7 9.87 4,159,541 20,173,773 81.1 81.1 ###
2010-Sep-14 Tue ### ### ### 9.7 4,959,022 0 ### ### 0.7
2010-Sep-13 Mon ### ### 9.55 ### ### ### 0.0
2010-Sep-10 Fri 9.57 ### 9.41 9.49 ### ### 0.7
2010-Sep-09 Thu 9.48 ### 9.47 9.55 ### ### 0.7
2010-Sep-08 Wed 9.41 9.56 ### 9.42 2,485,954 ### 74.2 74.2 0.7
2010-Sep-07 Tue 9.52 ### ### 9.41 25.5 25.5 0.7
2010-Sep-06 Mon 9.78 9.83 ### ### 20.2 20.2 0.0
2010-Sep-03 Fri ### ### 9.56 ### ### ### 0.0
2010-Sep-02 Thu ### 9.7 ### 9.7 72.4 72.4 0.7
2010-Sep-01 Wed 9.54 ### 9.45 9.58 ### ### 0.7
2010-Aug-31 Tue 9.48 ### ### 9.49 71.9 71.9 0.7
2010-Aug-30 Mon 9.5 ### 9.44 ### 2,949,148 13,919,978 73.2 73.2 0.0
2010-Aug-27 Fri ### 9.51 ### 9.42 4,747,524 22,574,476 86.6 86.6 0.7
2010-Aug-26 Thu ### 9.21 9 ### 27.4 27.4 0.0
2010-Aug-25 Wed ### ### ### ### 20.8 20.8 0.0
2010-Aug-24 Tue 9.51 9.58 9.43 9.49 39.7 39.7 0.7
2010-Aug-23 Mon 9.5 9.73 9.47 9.55 ### ### 0.7
2010-Aug-20 Fri 9.7 9.71 9.48 9.48 15.9 15.9 0.7
2010-Aug-19 Thu ### ### ### 9.56 ### ### 0.7
2010-Aug-18 Wed ### 9.28 ### 9.27 81.8 81.8 0.7
2010-Aug-17 Tue ### ### ### ### 4,383,380 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 2,634,955 0 ### ### 0.0
2010-Aug-13 Fri ### 9.25 ### 9.23 ### ### ###
2010-Aug-12 Thu 8.83 ### 8.82 ### ### ### 0.0
2010-Aug-11 Wed 8.71 ### 8.7 ### 93.5 93.5 0.0
2010-Aug-10 Tue 10.25 ### ### ### ### ### 0.0
2010-Aug-09 Mon 10.22 ### ### 10.28 ### ### 0.7
2010-Aug-06 Fri 10.2 ### 10.2 ### 77.6 77.6 0.0
2010-Aug-05 Thu ### ### ### 10.26 1,389,742 0 25.1 25.1 0.7
2010-Aug-04 Wed 10.26 ### 10.2 10.2 29.4 29.4 0.7
2010-Aug-03 Tue ### ### 10.28 ### 32.8 32.8 0.0
2010-Aug-02 Mon 10.2 10.21 ### ### 828,984 ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 74.6 74.6 0.0
2010-Jul-29 Thu ### ### ### ### 3,427,971 0 ### ### 0.0
2010-Jul-28 Wed ### ### ### ### ### ### 0.0
2010-Jul-27 Tue ### 10.4 ### ### 2,172,341 11,296,173 ### ### 0.0
2010-Jul-26 Mon ### 10.59 ### ### ### ### 0.0
2010-Jul-23 Fri ### 10.51 ### ### 2,846,626 ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 2,065,846 0 ### ### 0.0
2010-Jul-21 Wed 10.25 10.28 ### ### 2,982,251 15,328,770 ### ### 0.0
2010-Jul-20 Tue 10.21 ### ### 10.27 ### ### ###
2010-Jul-19 Mon ### 10.26 ### ### 968,785 ### ### ### 0.0
2010-Jul-16 Fri ### ### 10.25 10.25 30.5 30.5 0.7
2010-Jul-15 Thu 10.27 10.4 10.23 10.26 32.8 32.8 0.7
2010-Jul-14 Wed 10.27 ### ### 10.27 64.7 64.7 ###
2010-Jul-13 Tue 10.44 10.51 ### 10.25 2,251,855 ### 21.1 21.1 0.7
2010-Jul-12 Mon ### ### 10.44 10.54 ### ### 0.8
2010-Jul-09 Fri 10.72 10.74 10.51 ### ### ### 0.0
2010-Jul-08 Thu 10.56 ### 10.5 ### 1,209,445 6,349,586 74.6 74.6 0.0
2010-Jul-07 Wed 10.22 10.4 ### ### 2,264,250 ### ### ### 0.0
2010-Jul-06 Tue ### 10.25 ### 10.22 71.2 71.2 0.7
2010-Jul-05 Mon ### 10.42 ### 10.2 1,704,550 ### ### ### 0.7
2010-Jul-02 Fri ### ### ### ### 22.6 22.6 0.0
2010-Jul-01 Thu 10.51 ### 10.23 ### ### ### 0.0
2010-Jun-30 Wed 10.5 ### ### ### 1,540,521 0 72.1 72.1 0.0
2010-Jun-29 Tue 10.86 ### ### ### 1,107,424 0 28.6 28.6 0.0
2010-Jun-28 Mon 10.85 ### 10.7 10.8 1,665,976 8,912,971 ### ### ###
2010-Jun-25 Fri ### ### 10.73 10.83 1,937,384 ### 26.6 26.6 ###
2010-Jun-24 Thu ### ### ### ### 1,345,446 0 ### ### 0.0
2010-Jun-23 Wed 11.42 11.5 ### ### ### ### 0.0
2010-Jun-22 Tue ### ### 11.47 11.47 ### ### ###
2010-Jun-21 Mon 11.58 ### 11.46 ### 67.6 67.6 0.0
2010-Jun-18 Fri ### ### ### 11.5 1,218,773 0 ### ### ###
2010-Jun-17 Thu 11.43 11.54 11.22 ### ### ### 0.0
2010-Jun-16 Wed 11.73 11.74 11.47 11.54 ### ### 0.8
2010-Jun-15 Tue ### ### 11.49 11.51 ### ### 0.8
2010-Jun-11 Fri ### 11.49 ### 11.42 ### ### 0.8
2010-Jun-10 Thu ### 11.56 ### ### 1,955,489 11,302,726 ### ### 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### 10.89 ### 1,821,428 9,917,675 63.5 63.5 0.0
2010-Jun-07 Mon ### ### 10.81 ### ### ### 0.0
2010-Jun-04 Fri ### 11.41 ### ### 2,321,580 ### 81.0 81.0 0.0
2010-Jun-03 Thu ### 11.22 ### 11.2 73.7 73.7 0.8
2010-Jun-02 Wed ### ### 10.76 10.79 2,101,488 ### ### ### ###
2010-Jun-01 Tue ### ### 10.82 ### 1,342,476 ### ### ### 0.0
2010-May-31 Mon 10.78 ### 10.75 10.81 1,631,158 8,767,474 70.9 70.9 0.8
2010-May-28 Fri ### ### ### 10.87 ### ### ###
2010-May-27 Thu 10.52 ### 10.52 10.87 2,834,873 ### ### ### ###
2010-May-26 Wed 10.8 ### 10.52 10.52 22.4 22.4 ###
2010-May-25 Tue 10.75 10.81 10.5 10.57 2,291,553 ### ### ### 0.8
2010-May-24 Mon 10.79 ### 10.54 ### ### ### 0.0
2010-May-21 Fri 10.53 ### 10.53 10.85 ### ### 0.8
2010-May-20 Thu ### 11.28 10.76 10.82 2,951,085 32,520,956 ### ### 0.8
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue 11.5 11.54 11.22 ### 36.9 36.9 0.0
2010-May-17 Mon 11.51 11.55 ### ### 1,950,341 ### 26.1 26.1 0.0
2010-May-14 Fri ### ### 11.48 11.56 26.5 26.5 0.8
2010-May-13 Thu 11.86 11.88 11.59 11.72 2,149,226 ### ### ### 0.8
2010-May-12 Wed 11.43 11.73 ### 11.55 2,167,378 12,711,671 77.0 77.0 0.8
2010-May-11 Tue 11.49 11.56 11.21 ### 2,223,275 25,311,985 ### ### 0.0
2010-May-10 Mon 11.47 11.51 11.29 11.4 16.5 16.5 0.8
2010-May-07 Fri ### 11.45 ### ### ### ### 0.0
2010-May-06 Thu ### 11.85 11.44 ### 42.4 42.4 0.0
2010-May-05 Wed 11.88 ### ### 11.89 1,370,880 0 67.8 67.8 ###
2010-May-04 Tue ### ### 11.88 ### 85.6 85.6 0.0
2010-May-03 Mon 11.75 ### 11.75 11.88 1,437,820 ### 81.4 81.4 0.8
2010-Apr-30 Fri ### ### 11.76 11.84 ### ### 0.8
2010-Apr-29 Thu ### 12.21 ### ### ### ### 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 22.3 22.3 0.0
2010-Apr-23 Fri 12.48 ### 12.43 ### 1,636,229 ### ### ### 0.0
2010-Apr-22 Thu ### ### ### 12.41 1,080,948 0 ### ### ###
2010-Apr-21 Wed 12.48 ### 12.4 ### 1,250,783 7,754,854 ### ### 0.0
2010-Apr-20 Tue ### 12.7 12.29 ### 1,618,545 ### 17.0 17.0 0.0
2010-Apr-19 Mon 12.52 12.76 12.49 ### ### ### 0.0
2010-Apr-16 Fri ### 12.7 12.44 12.57 1,074,276 13,503,649 36.1 36.1 0.9
2010-Apr-15 Thu 12.48 12.57 12.42 12.56 1,183,171 14,783,721 ### ### 0.9
2010-Apr-14 Wed 12.45 12.5 ### 12.43 962,371 ### 32.3 32.3 0.9
2010-Apr-13 Tue 12.56 12.57 12.29 12.42 ### ### 0.9
2010-Apr-12 Mon 12.7 12.7 12.48 12.56 25.5 25.5 0.9
2010-Apr-09 Fri 12.7 12.74 12.57 ### 1,167,181 14,770,675 28.1 28.1 0.0
2010-Apr-08 Thu ### 12.72 12.56 12.59 1,474,443 18,636,959 34.9 34.9 ###
2010-Apr-07 Wed 12.75 ### ### 12.72 31.4 31.4 0.9
2010-Apr-06 Tue 12.71 12.77 ### ### 1,365,444 8,718,359 ### ### 0.0
2010-Apr-01 Thu 12.52 12.73 12.52 ### 1,351,147 ### 69.8 69.8 0.0
2010-Mar-31 Wed 12.75 12.75 12.51 12.52 1,385,928 17,504,270 ### ### 0.9
2010-Mar-30 Tue 12.7 12.8 ### 12.76 790,675 5,060,320 74.0 74.0 ###
2010-Mar-29 Mon ### 12.78 12.52 12.7 1,606,344 20,320,251 ### ### 0.9
2010-Mar-26 Fri ### ### ### 12.57 ### ### 0.9
2010-Mar-25 Thu 12.56 12.74 12.45 12.72 81.5 81.5 0.9
2010-Mar-24 Wed 12.55 ### 12.52 12.58 76.4 76.4 0.9
2010-Mar-23 Tue 12.47 ### ### 12.45 ### ### ###
2010-Mar-22 Mon ### ### 12.41 12.47 1,210,941 7,513,888 29.6 29.6 ###
2010-Mar-19 Fri 12.46 ### 12.42 ### 78.3 78.3 0.0
2010-Mar-18 Thu 12.71 12.73 12.21 12.4 3,854,244 48,062,422 14.1 14.1 0.9
2010-Mar-17 Wed 12.5 12.74 12.48 ### ### ### 0.0
2010-Mar-16 Tue ### 12.48 12.22 ### 73.3 73.3 0.0
2010-Mar-15 Mon 12.26 12.46 ### 12.2 39.7 39.7 ###
2010-Mar-12 Fri ### ### ### ### 70.0 70.0 0.0
2010-Mar-11 Thu 12.44 12.44 ### ### ### ### 0.0
2010-Mar-10 Wed ### 12.45 ### 12.44 85.9 85.9 0.9
2010-Mar-09 Tue ### ### 11.85 ### 70.8 70.8 0.0
2010-Mar-08 Mon ### ### ### ### 25.1 25.1 0.0
2010-Mar-05 Fri ### ### ### ### 1,980,857 0 67.8 67.8 0.0
2010-Mar-04 Thu 11.86 ### 11.73 11.86 1,292,344 ### 74.0 74.0 0.8
2010-Mar-03 Wed ### ### 11.77 11.86 1,226,228 7,216,351 26.3 26.3 0.8
2010-Mar-02 Tue ### ### 11.88 ### 5,142,224 ### 33.9 33.9 0.0
2010-Mar-01 Mon 11.59 ### 11.5 ### 88.4 88.4 0.0
2010-Feb-26 Fri 11.86 ### ### ### 23.4 23.4 0.0
2010-Feb-25 Thu ### ### 11.72 11.8 978,075 ### ### ### 0.8
2010-Feb-24 Wed 11.72 ### 11.72 ### 2,292,425 ### 83.6 83.6 0.0
2010-Feb-23 Tue ### ### 11.76 ### 1,433,557 ### ### ### 0.0
2010-Feb-22 Mon ### 12.2 ### ### 69.0 69.0 0.0
2010-Feb-19 Fri ### ### 11.71 11.89 2,336,359 13,679,381 25.3 25.3 ###
2010-Feb-18 Thu ### 12.42 ### ### 2,189,525 13,596,950 78.2 78.2 0.0
2010-Feb-17 Wed ### 12.2 11.86 ### 4,360,474 ### ### ### 0.0
2010-Feb-16 Tue ### ### 11.82 11.85 1,788,141 ### 27.6 27.6 ###
2010-Feb-15 Mon ### ### 11.86 ### 717,840 ### ### ### 0.0
2010-Feb-12 Fri 11.8 ### 11.77 ### 5,014,353 ### 79.6 79.6 0.0
2010-Feb-11 Thu 11.75 11.84 ### 11.73 2,038,048 12,065,244 ### ### 0.8
2010-Feb-10 Wed 11.88 ### ### 11.73 ### ### 0.8
2010-Feb-09 Tue 11.71 ### 11.55 ### 1,091,441 6,303,071 86.0 86.0 0.0
2010-Feb-08 Mon 11.84 11.89 11.59 11.83 ### ### 0.8
2010-Feb-05 Fri 11.7 ### ### 11.85 ### ### ###
2010-Feb-04 Thu ### 11.85 11.49 11.85 84.6 84.6 ###
2010-Feb-03 Wed ### ### ### 11.78 ### ### ###
2010-Feb-02 Tue 11.75 11.77 11.41 ### 22.6 22.6 0.0
2010-Feb-01 Mon ### 11.89 11.5 ### 2,279,640 26,660,389 ### ### 0.0
2010-Jan-29 Fri 11.77 11.88 11.52 ### 40.1 40.1 0.0
2010-Jan-28 Thu 11.84 ### 11.72 ### ### ### 0.0
2010-Jan-27 Wed ### ### ### ### 47.1 47.1 0.0
2010-Jan-25 Mon 11.81 ### 11.76 ### 68.1 68.1 0.0
2010-Jan-22 Fri 11.82 ### 11.81 ### 4,265,749 25,189,247 ### ### 0.0
2010-Jan-21 Thu 12.2 12.25 ### ### 2,591,349 ### ### ### 0.0
2010-Jan-20 Wed ### ### ### 12.25 36.8 36.8 0.9
2010-Jan-19 Tue ### ### 12.22 12.4 11,197,947 68,419,456 81.0 81.0 0.9
2010-Jan-18 Mon ### 11.7 11.43 11.46 21.2 21.2 0.8
2010-Jan-15 Fri 11.84 11.86 ### ### 4,171,270 ### ### ### 0.0
2010-Jan-14 Thu 11.75 11.88 ### 11.81 2,125,187 ### 73.6 73.6 ###
2010-Jan-13 Wed ### 11.7 11.53 ### 917,148 10,652,674 ### ### 0.0
2010-Jan-12 Tue 11.58 11.7 11.5 ### 81.0 81.0 0.0
2010-Jan-11 Mon ### 11.86 11.5 11.7 ### ### 0.8
2010-Jan-08 Fri ### 11.58 ### 11.51 79.2 79.2 0.8
2010-Jan-07 Thu 11.4 11.51 ### ### ### ### 0.0
2010-Jan-06 Wed ### 11.5 ### ### 1,078,871 ### ### ### 0.0
2010-Jan-05 Tue 11.59 ### ### 11.41 1,006,820 0 19.3 19.3 ###
2010-Jan-04 Mon 11.48 11.57 11.4 11.53 ### ### ###
2009-Dec-31 Thu ### 11.46 ### 11.45 69.0 69.0 0.8
2009-Dec-30 Wed 11.4 11.48 11.22 ### 30.8 30.8 0.0
2009-Dec-29 Tue 11.42 11.5 ### 11.41 23.7 23.7 ###
2009-Dec-24 Thu 11.28 ### 11.2 ### ### ### 0.0
2009-Dec-23 Wed 11.25 ### ### 11.25 1,021,077 0 62.4 62.4 ###
2009-Dec-22 Tue 11.26 11.28 ### 11.25 870,489 4,909,557 29.5 29.5 ###
2009-Dec-21 Mon ### 11.45 ### 11.21 ### ### ###
2009-Dec-18 Fri ### ### ### 11.29 4,440,757 0 ### ### ###
2009-Dec-17 Thu ### ### 10.81 ### 30.9 30.9 0.0
2009-Dec-16 Wed 10.87 ### 10.8 ### 1,080,125 5,832,675 ### ### 0.0
2009-Dec-15 Tue 10.74 ### ### 10.81 2,177,379 0 72.4 72.4 0.8
2009-Dec-14 Mon ### ### ### 10.73 24.3 24.3 ###
2009-Dec-11 Fri 10.75 ### 10.58 10.87 1,596,974 ### ### ### ###
2009-Dec-10 Thu 10.7 10.86 10.55 ### 32.7 32.7 0.0
2009-Dec-09 Wed ### 10.8 ### 10.78 ### ### 0.8
2009-Dec-08 Tue ### ### 10.76 10.85 1,111,942 5,982,247 28.7 28.7 0.8
2009-Dec-07 Mon ### ### ### ### 1,573,959 0 ### ### 0.0
2009-Dec-04 Fri ### ### 10.83 ### 1,627,055 ### ### ### 0.0
2009-Dec-03 Thu 10.89 ### 10.8 ### 69.9 69.9 0.0
2009-Dec-02 Wed ### ### 10.85 10.89 ### ### 0.8
2009-Dec-01 Tue 10.75 10.85 10.58 10.79 1,081,145 ### ### ### ###
2009-Nov-30 Mon 10.51 10.81 10.44 ### 74.2 74.2 0.0
2009-Nov-27 Fri 10.4 10.58 ### ### ### ### 0.0
2009-Nov-26 Thu 10.77 10.8 ### ### 683,878 3,692,941 ### ### 0.0
2009-Nov-25 Wed ### 10.82 10.59 10.82 ### ### 0.8
2009-Nov-24 Tue ### 10.74 10.47 ### ### ### 0.0
2009-Nov-23 Mon 10.5 ### 10.44 10.59 72.5 72.5 ###
2009-Nov-20 Fri 10.53 10.59 10.42 10.52 1,012,443 ### 36.1 36.1 ###
2009-Nov-19 Thu 10.7 10.83 10.49 ### ### ### 0.0
2009-Nov-18 Wed 10.84 10.87 10.59 ### ### ### 0.0
2009-Nov-17 Tue ### ### 10.81 10.85 1,689,359 9,130,985 35.7 35.7 0.8
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### 10.78 ### 1,723,856 9,291,583 ### ### 0.0
2009-Nov-12 Thu 10.89 ### 10.81 ### 3,633,546 ### ### ### 0.0
2009-Nov-11 Wed ### ### 10.72 10.8 27.6 27.6 ###
2009-Nov-10 Tue 10.74 10.86 ### 10.78 72.0 72.0 0.8
2009-Nov-09 Mon ### 10.53 10.27 10.5 ### ### 0.8
2009-Nov-06 Fri 10.4 10.49 ### ### 24.6 24.6 0.0
2009-Nov-05 Thu 10.5 10.5 ### 10.29 1,155,422 ### 27.0 27.0 ###
2009-Nov-04 Wed ### 10.7 ### ### 1,296,371 6,935,584 20.8 20.8 0.0
2009-Nov-03 Tue 10.5 10.73 ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 2,393,158 0 ### ### 0.0
2009-Oct-30 Fri 10.73 ### ### ### 78.0 78.0 0.0
2009-Oct-29 Thu 10.51 10.74 10.45 ### ### ### 0.0
2009-Oct-28 Wed 10.77 ### 10.58 10.7 2,631,442 13,920,328 44.2 44.2 0.8
2009-Oct-27 Tue 10.77 ### 10.74 10.75 ### ### 0.8
2009-Oct-26 Mon ### ### 10.56 10.89 85.5 85.5 0.8
2009-Oct-23 Fri 10.79 ### ### 10.72 ### ### 0.8
2009-Oct-22 Thu 10.88 10.89 10.57 10.7 1,960,829 ### 25.3 25.3 0.8
2009-Oct-21 Wed 10.88 ### ### 10.88 67.4 67.4 0.8
2009-Oct-20 Tue 11.2 11.26 ### ### ### ### 0.0
2009-Oct-19 Mon 11.2 11.24 ### ### 1,542,625 8,669,552 ### ### 0.0
2009-Oct-16 Fri 11.25 11.27 ### 11.21 ### ### ###
2009-Oct-15 Thu 11.25 11.28 ### 11.25 ### ### ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 3,264,824 0 32.7 32.7 0.0
2009-Oct-12 Mon ### ### 10.89 ### 2,297,684 12,510,889 32.0 32.0 0.0
2009-Oct-09 Fri ### 11.25 ### ### ### ### 0.0
2009-Oct-08 Thu ### 11.23 10.88 ### ### ### 0.0
2009-Oct-07 Wed ### ### 10.8 ### ### ### 0.0
2009-Oct-06 Tue ### 11.23 10.86 ### ### ### 0.0
2009-Oct-05 Mon ### 11.24 10.84 ### 880,145 ### ### ### 0.0
2009-Oct-02 Fri ### ### ### 10.86 ### ### 0.8
2009-Oct-01 Thu ### 11.22 10.87 ### 3,269,526 ### 22.7 22.7 0.0
2009-Sep-30 Wed ### 11.2 ### ### ### ### 0.0
2009-Sep-29 Tue ### ### 10.86 11.2 2,456,372 ### ### ### 0.8
2009-Sep-28 Mon ### ### 10.7 10.74 1,444,054 7,725,688 ### ### 0.8
2009-Sep-25 Fri ### ### ### 11.2 71.1 71.1 0.8
2009-Sep-24 Thu ### 11.21 ### ### 1,592,320 8,924,953 ### ### 0.0
2009-Sep-23 Wed ### 11.29 ### ### 74.6 74.6 0.0
2009-Sep-22 Tue 10.54 ### 10.54 ### 2,359,386 ### 89.3 89.3 0.0
2009-Sep-21 Mon 10.55 10.82 10.53 10.55 71.9 71.9 ###
2009-Sep-18 Fri 10.71 10.71 10.41 10.49 3,712,054 ### 19.4 19.4 ###
2009-Sep-17 Thu 10.59 ### 10.5 10.77 ### ### ###
2009-Sep-16 Wed ### 10.5 10.28 10.5 ### ### 0.8
2009-Sep-15 Tue ### 10.24 ### ### 73.5 73.5 0.0
2009-Sep-14 Mon 10.26 ### ### ### 30.9 30.9 0.0
2009-Sep-11 Fri ### ### 10.26 ### 2,099,822 10,772,086 ### ### 0.0
2009-Sep-10 Thu ### 10.7 ### 10.59 2,346,886 12,555,840 ### ### ###
2009-Sep-09 Wed 10.25 ### ### ### 3,063,022 0 74.1 74.1 0.0
2009-Sep-08 Tue ### ### ### 10.2 ### ### 0.7
2009-Sep-07 Mon 10.27 ### 9.86 ### 5,643,372 27,821,823 17.5 17.5 0.0
2009-Sep-04 Fri 10.2 10.24 ### 10.2 2,013,223 ### 68.7 68.7 0.7
2009-Sep-03 Thu ### 10.24 ### ### 2,722,254 13,937,940 63.4 63.4 0.0
2009-Sep-02 Wed ### ### ### ### 1,894,175 0 ### ### 0.0
2009-Sep-01 Tue ### 10.21 ### ### 69.8 69.8 0.0
2009-Aug-31 Mon ### 10.2 ### ### 2,587,524 13,196,372 77.0 77.0 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 2,506,583 0 61.8 61.8 0.0
2009-Aug-25 Tue ### 10.22 ### ### 30.9 30.9 0.0
2009-Aug-24 Mon ### ### ### ### 2,813,489 0 69.1 69.1 0.0
2009-Aug-21 Fri ### ### 9.8 ### 1,432,620 ### 43.3 43.3 0.0
2009-Aug-20 Thu ### ### 9.76 ### 74.2 74.2 0.0
2009-Aug-19 Wed ### ### 9.83 9.85 20.6 20.6 ###
2009-Aug-18 Tue 9.81 ### 9.75 ### 2,493,884 12,157,684 ### ### 0.0
2009-Aug-17 Mon ### 10.29 ### ### 2,087,974 10,742,626 ### ### 0.0
2009-Aug-14 Fri 10.42 10.44 ### ### 2,637,780 ### 18.9 18.9 0.0
2009-Aug-13 Thu ### 10.48 ### ### 68.7 68.7 0.0
2009-Aug-12 Wed ### ### 9.76 ### 73.6 73.6 0.0
2009-Aug-11 Tue ### ### 9.84 ### 1,653,024 8,132,878 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 80.9 80.9 0.0
2009-Aug-07 Fri 9.76 ### ### ### 80.3 80.3 0.0
2009-Aug-06 Thu ### 9.85 9.51 9.85 ### ### ###
2009-Aug-05 Wed 9.85 9.86 ### ### 8,161,974 ### ### ### 0.0
2009-Aug-04 Tue 9.83 ### 9.82 ### ### ### 0.0
2009-Aug-03 Mon 9.81 9.81 9.54 ### 1,591,358 15,396,388 ### ### 0.0
2009-Jul-31 Fri 9.45 ### 9.41 9.83 4,327,753 20,362,077 ### ### 0.7
2009-Jul-30 Thu ### ### ### 9.29 ### ### ###
2009-Jul-29 Wed 9.24 9.25 ### ### 1,157,451 ### 18.5 18.5 0.0
2009-Jul-28 Tue ### 9.24 ### ### 1,183,241 5,466,573 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,402,823 0 ### ### 0.0
2009-Jul-24 Fri ### ### 8.89 ### 19.0 19.0 0.0
2009-Jul-23 Thu 9.22 9.24 8.84 ### 2,330,478 21,067,521 14.6 14.6 0.0
2009-Jul-22 Wed ### 9.28 ### ### 747,450 ### ### ### 0.0
2009-Jul-21 Tue ### 9.25 ### ### 631,481 ### 31.2 31.2 0.0
2009-Jul-20 Mon 9.22 9.23 ### ### 877,174 4,048,158 26.0 26.0 0.0
2009-Jul-17 Fri ### 9.2 ### ### 1,104,654 ### ### ### 0.0
2009-Jul-16 Thu 9.21 9.27 ### 9.25 1,569,423 7,274,275 73.1 73.1 ###
2009-Jul-15 Wed ### ### ### ### 1,914,658 0 ### ### 0.0
2009-Jul-14 Tue ### 8.7 8.55 ### 64.7 64.7 0.0
2009-Jul-13 Mon 8.56 ### 8.49 8.5 842,242 ### 37.7 37.7 0.6
2009-Jul-10 Fri 8.59 ### 8.48 ### 671,750 2,848,220 69.7 69.7 0.0
2009-Jul-09 Thu ### ### 8.51 8.56 1,267,977 5,395,242 ### ### ###
2009-Jul-08 Wed 8.55 ### 8.51 ### 77.2 77.2 0.0
2009-Jul-07 Tue 8.72 8.72 8.54 ### 763,023 6,584,888 38.5 38.5 0.0
2009-Jul-06 Mon ### 8.76 ### ### 39.5 39.5 0.0
2009-Jul-03 Fri ### 8.7 8.5 ### 1,296,950 11,153,770 ### ### 0.0
2009-Jul-02 Thu 9 ### 8.74 8.77 ### ### ###
2009-Jul-01 Wed 8.82 ### ### 8.84 ### ### ###
2009-Jun-30 Tue ### ### 8.89 ### 1,918,628 ### 76.8 76.8 0.0
2009-Jun-29 Mon 8.77 ### 8.73 8.8 ### ### 0.6
2009-Jun-26 Fri 8.81 ### ### ### 1,424,187 0 21.3 21.3 0.0
2009-Jun-25 Thu ### 8.73 ### 8.73 1,079,841 ### ### ### ###
2009-Jun-24 Wed 8.5 ### 8.46 8.55 2,165,886 ### ### ### ###


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

Server processing from 2026-04-28 06:45:11 thru 2026-04-28 06:45:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000