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

Currently Thu 24-Apr-18 12:09:15 PM AEST

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

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

(CTX) CALTEX AUSTRALIA LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CTX    Limits Next Section


Company Details for (CTX) CALTEX AUSTRALIA LIMITED

Listing Code CTX
Listing Name CALTEX AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name CALTEX AUSTRALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CTX1


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for CTX .. Monday 18th May 2020

CTX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 38.88 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (CTX) CALTEX AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.513
2013-Jan-07 Mon ### ### ### 18.82 309,671 0 27.2 27.2 1.3
2013-Jan-04 Fri ### ### 18.85 ### 318,327 ### 24.0 24.0 0.0
2013-Jan-03 Thu ### ### ### ### ### ### 0.0
2013-Jan-02 Wed 19.2 19.26 18.84 19.24 60.7 60.7 1.4
2012-Dec-31 Mon 19.25 ### ### 19.21 205,724 0 ### ### 1.4
2012-Dec-28 Fri ### ### ### 19.21 73.9 73.9 1.4
2012-Dec-27 Thu ### 19.2 ### ### 71.3 71.3 0.0
2012-Dec-24 Mon ### ### 18.86 ### 102,947 ### 75.6 75.6 0.0
2012-Dec-21 Fri ### 19.2 18.86 ### 325,544 ### 32.6 32.6 0.0
2012-Dec-20 Thu ### ### ### ### ### ### 0.0
2012-Dec-19 Wed ### ### ### ### 320,845 0 77.6 77.6 0.0
2012-Dec-18 Tue 18.85 ### 18.82 18.88 542,825 5,107,983 ### ### 1.3
2012-Dec-17 Mon ### 19.2 ### ### 433,044 4,157,222 22.1 22.1 0.0
2012-Dec-14 Fri ### 19.8 ### 19.2 1,071,042 ### ### ### ###
2012-Dec-13 Thu 18.42 ### ### ### 1,117,852 0 86.8 86.8 0.0
2012-Dec-12 Wed 18.2 18.42 ### ### 793,774 7,310,658 77.7 77.7 0.0
2012-Dec-11 Tue ### ### ### ### 620,650 0 77.5 77.5 0.0
2012-Dec-10 Mon ### ### 17.87 ### ### ### 0.0
2012-Dec-07 Fri ### ### ### ### ### ### 0.0
2012-Dec-06 Thu ### ### 17.925 ### 32.1 32.1 0.0
2012-Dec-05 Wed ### ### ### ### 844,449 0 67.7 67.7 0.0
2012-Dec-04 Tue ### 18.27 ### ### 445,652 ### ### ### 0.0
2012-Dec-03 Mon 18.42 18.45 18.28 ### 27.3 27.3 0.0
2012-Nov-30 Fri 18.44 18.47 ### 18.28 1,669,575 15,418,525 ### ### 1.3
2012-Nov-29 Thu ### 18.49 ### 18.44 ### ### 1.3
2012-Nov-28 Wed ### 18.24 ### 18.24 503,252 4,589,658 81.9 81.9 1.3
2012-Nov-27 Tue ### 18.22 ### 18.22 ### ### ###
2012-Nov-26 Mon ### 18.21 ### ### ### ### 0.0
2012-Nov-23 Fri 17.58 ### 17.43 17.85 842,255 7,340,252 ### ### 1.3
2012-Nov-22 Thu 17.44 17.89 17.44 ### ### ### 0.0
2012-Nov-21 Wed ### ### ### 17.29 542,543 0 29.7 29.7 ###
2012-Nov-20 Tue 17.47 17.53 ### ### 710,444 6,227,041 ### ### 0.0
2012-Nov-19 Mon 17.54 17.71 ### ### 20.9 20.9 0.0
2012-Nov-16 Fri 17.8 17.88 ### ### 993,042 ### 15.5 15.5 0.0
2012-Nov-15 Thu ### ### ### 17.76 1,394,672 0 29.0 29.0 1.3
2012-Nov-14 Wed ### ### 17.8 ### 32.9 32.9 0.0
2012-Nov-13 Tue ### 18.25 ### ### ### ### 0.0
2012-Nov-12 Mon ### 18.46 ### ### ### ### 0.0
2012-Nov-09 Fri 17.4 ### ### ### ### ### 0.0
2012-Nov-08 Thu ### 17.58 17.21 17.52 ### ### ###
2012-Nov-07 Wed ### 17.55 ### 17.52 905,885 7,949,140 ### ### ###
2012-Nov-06 Tue ### 17.5 17.27 17.41 553,653 9,625,257 72.5 72.5 ###
2012-Nov-05 Mon 17.26 17.46 ### 17.4 505,942 4,416,873 ### ### 1.2
2012-Nov-02 Fri ### ### ### 17.26 79.2 79.2 1.2
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### 16.76 ### 1,166,674 9,776,728 71.7 71.7 0.0
2012-Oct-30 Tue 16.54 ### 16.45 16.78 ### ### 1.2
2012-Oct-29 Mon 16.28 ### 16.27 16.52 752,545 6,121,953 85.7 85.7 ###
2012-Oct-26 Fri 16.72 ### ### ### 681,844 0 16.9 16.9 0.0
2012-Oct-25 Thu ### 16.81 ### ### ### ### 0.0
2012-Oct-24 Wed ### 16.84 ### ### ### ### 0.0
2012-Oct-23 Tue 16.85 ### 16.79 ### 77.0 77.0 0.0
2012-Oct-22 Mon ### ### 16.83 ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 68.4 68.4 0.0
2012-Oct-18 Thu ### ### ### ### 472,470 0 ### ### 0.0
2012-Oct-17 Wed ### 17.24 ### ### 949,958 ### 70.8 70.8 0.0
2012-Oct-16 Tue ### ### 16.84 16.89 24.4 24.4 ###
2012-Oct-15 Mon 16.75 ### 16.75 ### 453,577 ### ### ### 0.0
2012-Oct-12 Fri ### ### ### 16.88 327,542 0 80.9 80.9 1.2
2012-Oct-11 Thu 16.45 ### 16.45 16.82 86.7 86.7 ###
2012-Oct-10 Wed ### 17.48 ### ### 960,172 ### ### ### 0.0
2012-Oct-09 Tue ### ### 16.88 ### 772,028 ### 73.0 73.0 0.0
2012-Oct-08 Mon ### ### 16.75 16.83 ### ### 1.2
2012-Oct-05 Fri 16.55 ### 16.25 ### 834,142 ### ### ### 0.0
2012-Oct-04 Thu 16.7 16.7 16.23 16.46 839,224 13,817,823 ### ### 1.2
2012-Oct-03 Wed ### 16.8 16.53 16.53 24.9 24.9 ###
2012-Oct-02 Tue ### 16.81 16.47 16.79 477,887 ### ### ### ###
2012-Oct-01 Mon 16.5 ### 16.29 16.58 74.8 74.8 1.2
2012-Sep-28 Fri ### 16.53 ### 16.53 ### ### ###
2012-Sep-27 Thu 15.8 ### 15.75 ### 683,877 ### 73.0 73.0 0.0
2012-Sep-26 Wed ### 15.89 15.59 15.8 798,545 ### 80.6 80.6 1.1
2012-Sep-25 Tue ### ### 15.57 15.72 79.7 79.7 1.1
2012-Sep-24 Mon 15.7 15.75 15.4 ### 35.2 35.2 0.0
2012-Sep-21 Fri ### ### ### 15.72 ### ### 1.1
2012-Sep-20 Thu ### 16.125 ### ### 31.8 31.8 0.0
2012-Sep-19 Wed ### ### ### ### 71.7 71.7 0.0
2012-Sep-18 Tue ### ### ### ### ### ### 0.0
2012-Sep-17 Mon ### 16.4 ### ### 523,551 ### 28.0 28.0 0.0
2012-Sep-14 Fri ### 16.48 ### 16.43 597,940 4,927,025 77.6 77.6 ###
2012-Sep-13 Thu ### 16.2 ### ### 31.4 31.4 0.0
2012-Sep-12 Wed ### 16.23 ### ### 538,978 ### 77.5 77.5 0.0
2012-Sep-11 Tue ### ### 15.85 ### 27.8 27.8 0.0
2012-Sep-10 Mon 16.25 16.26 ### ### 27.5 27.5 0.0
2012-Sep-07 Fri 15.89 16.25 ### ### 81.2 81.2 0.0
2012-Sep-06 Thu 15.5 15.89 15.49 15.78 941,084 ### ### ### 1.1
2012-Sep-05 Wed 15.59 15.59 ### 15.4 755,155 ### ### ### ###
2012-Sep-04 Tue 15.58 ### 15.55 ### 542,822 4,220,441 ### ### 0.0
2012-Sep-03 Mon 15.7 15.77 15.47 ### 30.1 30.1 0.0
2012-Aug-31 Fri ### ### ### ### 84.5 84.5 0.0
2012-Aug-30 Thu 15.76 15.82 ### ### ### ### 0.0
2012-Aug-29 Wed ### 15.85 ### 15.85 1,413,358 ### 91.1 91.1 1.1
2012-Aug-28 Tue 15.25 15.46 ### ### 1,005,172 7,769,979 ### ### 0.0
2012-Aug-27 Mon 15.52 15.55 15.21 15.27 22.6 22.6 ###
2012-Aug-24 Fri 15.5 15.5 ### 15.49 ### ### ###
2012-Aug-23 Thu 15.46 ### 15.29 ### 514,156 3,930,722 73.8 73.8 0.0
2012-Aug-22 Wed 15.5 15.5 ### ### 409,942 3,177,050 24.2 24.2 0.0
2012-Aug-21 Tue 15.2 ### 15.2 15.52 83.3 83.3 1.1
2012-Aug-20 Mon 15.48 15.48 ### 15.21 517,873 ### ### ### ###
2012-Aug-17 Fri ### 15.76 ### 15.55 84.7 84.7 ###
2012-Aug-16 Thu ### ### 14.87 ### 925,350 6,879,977 ### ### 0.0
2012-Aug-15 Wed ### ### 14.82 ### 815,147 ### 82.6 82.6 0.0
2012-Aug-14 Tue ### 14.8 14.58 14.8 ### ### 1.1
2012-Aug-13 Mon 14.47 ### 14.47 14.58 ### ### ###
2012-Aug-10 Fri ### 14.79 14.43 14.45 705,645 10,309,473 20.3 20.3 1.0
2012-Aug-09 Thu 14.54 14.86 14.5 14.71 926,955 ### 78.3 78.3 ###
2012-Aug-08 Wed ### 14.54 ### 14.47 ### ### ###
2012-Aug-07 Tue ### 14.29 ### 14.24 738,950 ### 72.4 72.4 1.0
2012-Aug-06 Mon ### 14.2 ### ### 25.3 25.3 0.0
2012-Aug-03 Fri 13.85 ### 13.75 13.85 ### ### ###
2012-Aug-02 Thu ### ### ### 14.26 ### ### 1.0
2012-Aug-01 Wed ### 14.4 ### ### ### ### 0.0
2012-Jul-30 Mon 14.27 ### ### ### 22.5 22.5 0.0
2012-Jul-27 Fri 14.26 14.26 13.83 ### ### ### 0.0
2012-Jul-26 Thu ### 14.48 ### 14.26 949,981 ### ### ### 1.0
2012-Jul-25 Wed 13.85 ### 13.75 ### 371,955 ### 84.3 84.3 0.0
2012-Jul-24 Tue ### ### ### ### 753,145 0 ### ### 0.0
2012-Jul-23 Mon 14.58 ### ### ### ### ### 0.0
2012-Jul-20 Fri 14.85 14.87 14.52 ### 842,978 ### 16.4 16.4 0.0
2012-Jul-19 Thu ### ### ### 14.85 1,256,756 0 20.1 20.1 ###
2012-Jul-18 Wed ### ### 14.46 14.59 580,756 ### ### ### 1.0
2012-Jul-17 Tue 14.2 ### ### 14.52 609,455 0 86.0 86.0 1.0
2012-Jul-16 Mon 14.25 14.25 ### ### 478,224 3,407,346 30.0 30.0 0.0
2012-Jul-13 Fri ### 14.22 13.79 ### 289,853 ### 72.2 72.2 0.0
2012-Jul-12 Thu 14.2 14.27 ### ### 381,688 2,723,343 ### ### 0.0
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### 14.2 ### ### 927,653 ### 80.8 80.8 0.0
2012-Jul-09 Mon ### ### ### ### 335,580 0 33.6 33.6 0.0
2012-Jul-06 Fri ### 14.24 ### ### ### ### 0.0
2012-Jul-05 Thu ### ### ### 14.22 446,841 0 75.5 75.5 1.0
2012-Jul-04 Wed 14.22 14.46 ### 14.26 648,643 4,689,688 62.2 62.2 1.0
2012-Jul-03 Tue 13.78 ### 13.75 ### 881,459 ### 86.6 86.6 0.0
2012-Jul-02 Mon ### ### ### 13.84 81.3 81.3 1.0
2012-Jun-29 Fri 13.2 ### 13.2 13.52 942,159 6,218,249 ### ### 1.0
2012-Jun-28 Thu 13.54 ### 13.225 13.28 ### ### 0.9
2012-Jun-27 Wed ### ### ### ### 78.1 78.1 0.0
2012-Jun-26 Tue 12.58 ### 12.55 12.86 1,312,359 8,235,052 88.8 88.8 0.9
2012-Jun-25 Mon 12.89 ### ### ### 1,105,873 0 ### ### 0.0
2012-Jun-22 Fri ### ### 12.87 ### 1,052,652 ### 29.6 29.6 0.0
2012-Jun-21 Thu 13.44 13.53 ### ### 1,142,944 ### 21.5 21.5 0.0
2012-Jun-20 Wed ### ### 13.5 ### 1,138,981 7,688,121 34.5 34.5 0.0
2012-Jun-19 Tue 13.53 13.73 13.5 13.52 31.1 31.1 1.0
2012-Jun-18 Mon ### 13.83 ### ### 969,682 6,705,351 ### ### 0.0
2012-Jun-15 Fri ### ### ### 13.43 956,452 0 73.9 73.9 ###
2012-Jun-14 Thu ### 13.76 13.26 ### 16.1 16.1 0.0
2012-Jun-13 Wed 13.5 13.83 13.41 13.75 653,658 8,902,821 ### ### 1.0
2012-Jun-12 Tue 13.7 13.7 ### ### 1,178,885 ### 20.6 20.6 0.0
2012-Jun-08 Fri 13.49 13.8 13.185 ### 85.9 85.9 0.0
2012-Jun-07 Thu 13.51 13.89 13.51 13.59 77.3 77.3 ###
2012-Jun-06 Wed 13.54 13.7 13.42 13.5 580,849 ### ### ### 1.0
2012-Jun-05 Tue 13.4 13.76 ### 13.55 ### ### 1.0
2012-Jun-04 Mon ### 13.27 ### 13.21 ### ### ###
2012-Jun-01 Fri 13.73 13.73 13.42 13.49 ### ### ###
2012-May-31 Thu 13.47 13.75 ### ### 1,408,081 9,680,556 ### ### 0.0
2012-May-30 Wed ### 13.81 ### ### 85.9 85.9 0.0
2012-May-29 Tue ### 13.59 ### 13.54 819,847 ### 84.2 84.2 1.0
2012-May-28 Mon ### ### ### ### 74.7 74.7 0.0
2012-May-25 Fri 12.71 ### 12.57 ### 87.9 87.9 0.0
2012-May-24 Thu 12.89 ### ### 12.7 329,787 0 ### ### 0.9
2012-May-23 Wed 12.59 12.81 ### ### 584,783 ### 85.2 85.2 0.0
2012-May-22 Tue 12.26 ### 12.26 12.59 644,481 ### ### ### ###
2012-May-21 Mon 12.46 12.5 12.25 ### ### ### 0.0
2012-May-18 Fri 12.5 12.5 ### ### 29.9 29.9 0.0
2012-May-17 Thu ### ### 12.57 12.83 ### ### ###
2012-May-16 Wed ### ### 12.5 12.51 25.8 25.8 ###
2012-May-15 Tue ### ### ### ### 611,640 0 43.0 43.0 0.0
2012-May-14 Mon 13.48 13.48 13.21 13.25 ### ### ###
2012-May-11 Fri ### ### ### 13.45 996,927 0 ### ### ###
2012-May-10 Thu 13.4 ### ### ### ### ### 0.0
2012-May-09 Wed ### 13.42 13.2 13.4 975,554 12,984,623 82.4 82.4 1.0
2012-May-08 Tue ### 13.48 13.29 13.48 517,474 6,926,389 ### ### 1.0
2012-May-07 Mon 13.44 13.54 ### ### 754,646 5,108,953 42.2 42.2 0.0
2012-May-04 Fri 13.82 ### ### 13.75 ### ### 1.0
2012-May-03 Thu 13.71 ### ### 13.87 752,256 0 83.1 83.1 ###
2012-May-02 Wed ### ### 13.785 13.84 ### ### 1.0
2012-May-01 Tue 13.8 ### ### ### 1,800,322 0 81.6 81.6 0.0
2012-Apr-30 Mon 13.77 13.8 13.7 13.77 376,074 ### ### ### ###
2012-Apr-27 Fri ### 13.79 ### 13.72 423,545 2,920,342 ### ### ###
2012-Apr-26 Thu ### 13.81 ### 13.76 516,677 3,567,654 82.9 82.9 1.0
2012-Apr-24 Tue 13.78 13.8 ### ### ### ### 0.0
2012-Apr-23 Mon ### 13.73 ### 13.71 474,650 3,258,472 77.8 77.8 ###
2012-Apr-20 Fri 13.52 13.7 13.49 ### 80.9 80.9 0.0
2012-Apr-19 Thu 13.75 13.78 13.55 ### 20.3 20.3 0.0
2012-Apr-18 Wed 13.85 13.88 ### 13.76 ### ### 1.0
2012-Apr-17 Tue 13.59 13.86 13.59 13.79 86.0 86.0 1.0
2012-Apr-16 Mon ### 13.86 13.22 13.71 ### ### ###
2012-Apr-13 Fri 13.76 13.8 13.46 13.52 ### ### 1.0
2012-Apr-12 Thu 13.46 ### 13.42 ### ### ### 0.0
2012-Apr-11 Wed 13.59 ### ### 13.45 ### ### ###
2012-Apr-10 Tue 13.83 13.83 13.52 ### ### ### 0.0
2012-Apr-05 Thu ### ### ### 13.86 22.9 22.9 ###
2012-Apr-04 Wed 14.21 ### ### ### 619,941 0 ### ### 0.0
2012-Apr-03 Tue ### 14.49 ### ### 1,176,040 ### ### ### 0.0
2012-Apr-02 Mon ### ### 13.87 ### 796,048 ### ### ### 0.0
2012-Mar-30 Fri ### ### 13.79 13.89 24.0 24.0 1.0
2012-Mar-29 Thu 13.77 ### 13.77 13.86 79.1 79.1 ###
2012-Mar-28 Wed ### ### 13.72 ### ### ### 0.0
2012-Mar-27 Tue ### ### 13.89 ### ### ### 0.0
2012-Mar-26 Mon 13.75 ### 13.73 ### 573,056 3,934,029 ### ### 0.0
2012-Mar-23 Fri 13.58 13.78 13.52 13.73 77.5 77.5 ###
2012-Mar-22 Thu ### ### 13.82 13.85 ### ### ###
2012-Mar-21 Wed ### ### ### ### 817,345 0 ### ### 0.0
2012-Mar-20 Tue ### ### 13.83 ### ### ### 0.0
2012-Mar-19 Mon ### 14.2 ### ### 924,425 ### 77.0 77.0 0.0
2012-Mar-16 Fri ### ### 13.83 ### ### ### 0.0
2012-Mar-15 Thu 13.79 ### 13.76 ### 967,443 ### ### ### 0.0
2012-Mar-14 Wed 13.82 13.86 ### 13.75 ### ### 1.0
2012-Mar-13 Tue 13.47 13.72 ### 13.72 ### ### ###
2012-Mar-12 Mon 13.22 ### ### ### 81.7 81.7 0.0
2012-Mar-09 Fri ### 13.41 ### 13.22 ### ### 0.9
2012-Mar-08 Thu 12.89 ### 12.86 ### 798,574 ### 69.0 69.0 0.0
2012-Mar-07 Wed 12.81 ### 12.78 ### 1,650,925 ### ### ### 0.0
2012-Mar-06 Tue 13.49 13.49 12.72 ### 1,418,750 ### ### ### 0.0
2012-Mar-05 Mon ### 13.76 13.51 13.73 ### ### ###
2012-Mar-02 Fri 13.55 13.76 13.52 13.52 ### ### 1.0
2012-Mar-01 Thu ### 13.7 ### ### 764,753 5,238,558 72.2 72.2 0.0
2012-Feb-29 Wed 13.25 13.78 ### 13.76 ### ### 1.0
2012-Feb-28 Tue 12.87 ### 12.71 13.29 838,477 5,328,521 88.8 88.8 ###
2012-Feb-27 Mon ### ### 12.71 ### 22.5 22.5 0.0
2012-Feb-24 Fri 12.8 ### 12.79 ### 77.1 77.1 0.0
2012-Feb-23 Thu 12.84 ### 12.71 ### 79.5 79.5 0.0
2012-Feb-22 Wed 12.84 ### 12.83 ### 443,149 ### 72.5 72.5 0.0
2012-Feb-21 Tue ### ### 12.8 ### 320,677 ### 66.5 66.5 0.0
2012-Feb-20 Mon ### ### 12.86 ### ### ### 0.0
2012-Feb-17 Fri 12.49 12.86 12.4 12.84 ### ### 0.9
2012-Feb-16 Thu 12.51 12.51 ### ### ### ### 0.0
2012-Feb-15 Wed 12.7 12.71 ### 12.54 21.4 21.4 0.9
2012-Feb-14 Tue ### 12.83 12.46 ### 77.8 77.8 0.0
2012-Feb-13 Mon 12.5 ### ### ### ### ### 0.0
2012-Feb-10 Fri 12.85 12.87 ### 12.52 13.3 13.3 0.9
2012-Feb-09 Thu 12.49 12.86 12.44 12.83 650,559 8,229,571 88.0 88.0 ###
2012-Feb-08 Wed ### 12.47 12.27 12.42 379,542 ### ### ### 0.9
2012-Feb-07 Tue ### 12.44 ### ### 83.6 83.6 0.0
2012-Feb-06 Mon 12.26 ### ### ### 589,987 0 20.9 20.9 0.0
2012-Feb-03 Fri 12.4 12.52 ### 12.21 ### ### 0.9
2012-Feb-02 Thu ### ### 12.4 12.46 711,043 ### 6.9 6.9 0.9
2012-Feb-01 Wed 12.83 ### ### 12.88 ### ### ###
2012-Jan-31 Tue 12.79 ### ### 12.73 704,087 0 27.6 27.6 ###
2012-Jan-30 Mon 12.2 12.87 ### 12.82 891,055 ### 94.8 94.8 0.9
2012-Jan-27 Fri ### 12.45 ### ### 79.7 79.7 0.0
2012-Jan-25 Wed ### 12.2 ### 12.2 86.4 86.4 ###
2012-Jan-24 Tue 11.89 ### 11.79 11.85 303,442 ### ### ### ###
2012-Jan-23 Mon 11.86 ### 11.79 11.86 ### ### 0.8
2012-Jan-20 Fri ### ### 11.78 11.84 25.0 25.0 0.8
2012-Jan-19 Thu ### ### 11.76 11.81 482,771 ### 27.4 27.4 ###
2012-Jan-18 Wed 11.87 11.88 11.72 11.81 26.2 26.2 ###
2012-Jan-17 Tue ### ### 11.78 11.84 ### ### 0.8
2012-Jan-16 Mon ### ### 11.73 11.73 349,353 2,048,955 ### ### 0.8
2012-Jan-13 Fri 12.2 12.26 ### ### ### ### 0.0
2012-Jan-12 Thu ### 12.21 ### ### 28.4 28.4 0.0
2012-Jan-11 Wed ### ### ### ### 24.2 24.2 0.0
2012-Jan-10 Tue 11.75 12.2 11.75 ### 504,842 6,045,482 ### ### 0.0
2012-Jan-09 Mon ### ### 11.74 11.81 249,889 1,466,848 27.9 27.9 ###
2012-Jan-06 Fri ### ### 11.77 11.84 490,059 ### 18.4 18.4 0.8
2012-Jan-05 Thu ### 12.2 ### ### ### ### 0.0
2012-Jan-04 Wed ### 12.27 ### ### 375,929 2,306,324 73.6 73.6 0.0
2012-Jan-03 Tue 11.77 ### 11.77 11.88 ### ### 0.8
2011-Dec-30 Fri ### ### ### 11.77 14.3 14.3 ###
2011-Dec-29 Thu ### ### ### ### 275,228 0 ### ### 0.0
2011-Dec-28 Wed 12.27 12.42 11.8 11.87 ### ### 0.8
2011-Dec-23 Fri ### ### ### ### 284,576 0 ### ### 0.0
2011-Dec-22 Thu ### 12.22 ### ### ### ### 0.0
2011-Dec-21 Wed 12.22 12.47 ### ### 1,213,347 ### ### ### 0.0
2011-Dec-20 Tue ### ### 11.76 11.88 ### ### 0.8
2011-Dec-19 Mon 12.57 ### ### ### 20.6 20.6 0.0
2011-Dec-16 Fri ### ### ### 12.71 ### ### 0.9
2011-Dec-15 Thu 12.85 12.85 ### 12.78 780,484 ### ### ### 0.9
2011-Dec-14 Wed 12.83 ### 12.73 12.75 324,456 ### 26.0 26.0 ###
2011-Dec-13 Tue 12.85 ### 12.78 12.78 30.0 30.0 0.9
2011-Dec-12 Mon ### 13.24 ### ### 81.1 81.1 0.0
2011-Dec-09 Fri ### ### ### 12.77 421,254 0 ### ### 0.9
2011-Dec-08 Thu ### ### ### ### 456,288 0 9.3 9.3 0.0
2011-Dec-07 Wed 13.25 ### ### ### 603,648 0 88.7 88.7 0.0
2011-Dec-06 Tue 13.78 13.89 13.24 13.24 11.2 11.2 0.9
2011-Dec-05 Mon ### 13.8 ### 13.8 76.6 76.6 1.0
2011-Dec-02 Fri 13.47 ### ### ### 399,220 0 ### ### 0.0
2011-Dec-01 Thu ### 13.59 ### 13.56 91.2 91.2 1.0
2011-Nov-30 Wed 12.4 12.75 12.25 12.75 954,549 ### 88.8 88.8 ###
2011-Nov-29 Tue ### ### 12.26 ### 72.0 72.0 0.0
2011-Nov-28 Mon 11.88 12.43 11.785 12.23 608,257 7,364,471 ### ### ###
2011-Nov-25 Fri 11.7 11.8 ### 11.7 845,951 ### ### ### 0.8
2011-Nov-24 Thu 12.41 12.41 ### ### 11.8 11.8 0.0
2011-Nov-23 Wed 12.78 12.86 12.41 12.41 18.7 18.7 ###
2011-Nov-22 Tue 12.73 ### ### 12.85 616,084 0 ### ### 0.9
2011-Nov-21 Mon ### ### 12.88 ### 475,125 ### 78.9 78.9 0.0
2011-Nov-18 Fri ### 13.29 ### ### ### ### 0.0
2011-Nov-17 Thu ### 13.45 ### ### ### ### 0.0
2011-Nov-16 Wed ### 13.7 ### ### 378,888 2,595,382 20.4 20.4 0.0
2011-Nov-15 Tue 13.48 13.71 13.45 13.71 531,076 ### 84.4 84.4 ###
2011-Nov-14 Mon 13.57 13.72 13.48 13.48 365,525 4,971,140 33.2 33.2 1.0
2011-Nov-11 Fri 13.22 ### ### ### ### ### 0.0
2011-Nov-10 Thu ### 13.27 12.89 ### 74.9 74.9 0.0
2011-Nov-09 Wed 13.85 ### 13.46 13.46 907,484 ### ### ### ###
2011-Nov-08 Tue 13.59 13.77 13.42 13.75 ### ### 1.0
2011-Nov-07 Mon ### ### 13.23 13.53 ### ### ###
2011-Nov-04 Fri ### ### ### ### 618,126 0 78.4 78.4 0.0
2011-Nov-03 Thu 13.22 ### 12.88 ### ### ### 0.0
2011-Nov-02 Wed ### ### 12.86 13.2 ### ### 0.9
2011-Nov-01 Tue ### 13.46 ### 13.4 856,423 5,763,726 85.6 85.6 1.0
2011-Oct-31 Mon ### 13.74 13.26 ### 1,388,451 18,744,088 ### ### 0.0
2011-Oct-28 Fri ### ### 13.55 ### 21.0 21.0 0.0
2011-Oct-27 Thu 13.76 ### 13.76 ### 1,944,821 ### 69.6 69.6 0.0
2011-Oct-26 Wed 13.76 ### 13.74 13.78 1,514,624 ### 65.3 65.3 1.0
2011-Oct-25 Tue ### ### ### ### 82.9 82.9 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri 13.26 ### ### 13.21 250,952 0 ### ### ###
2011-Oct-20 Thu ### ### ### ### 941,625 0 ### ### 0.0
2011-Oct-19 Wed ### 13.55 ### 13.53 ### ### ###
2011-Oct-18 Tue ### ### 12.72 12.81 ### ### ###
2011-Oct-17 Mon 13.2 13.28 ### ### ### ### 0.0
2011-Oct-14 Fri 12.81 13.25 ### ### 86.2 86.2 0.0
2011-Oct-13 Thu ### 13.44 ### 12.81 ### ### ###
2011-Oct-12 Wed 13.24 13.7 ### ### 1,735,386 ### ### ### 0.0
2011-Oct-11 Tue 13.22 13.44 ### 13.4 ### ### 1.0
2011-Oct-10 Mon ### 13.27 12.83 ### 77.7 77.7 0.0
2011-Oct-07 Fri 12.24 12.7 ### ### 1,189,684 ### 81.4 81.4 0.0
2011-Oct-06 Thu 11.75 ### ### 12.21 ### ### 0.9
2011-Oct-05 Wed 11.29 11.72 11.25 11.72 1,327,221 ### 91.1 91.1 0.8
2011-Oct-04 Tue 10.84 ### 10.58 ### 1,326,723 ### ### ### 0.0
2011-Oct-03 Mon 10.76 ### 10.46 ### 622,426 3,255,287 ### ### 0.0
2011-Sep-30 Fri 10.71 ### ### 10.83 1,322,541 0 ### ### ###
2011-Sep-29 Thu 10.55 10.84 ### 10.78 553,081 ### ### ### 0.8
2011-Sep-28 Wed ### 10.75 10.52 ### 783,272 ### ### ### 0.0
2011-Sep-27 Tue 10.23 10.5 ### 10.4 1,568,245 8,233,286 ### ### 0.7
2011-Sep-26 Mon 10.24 ### ### ### 46.3 46.3 0.0
2011-Sep-23 Fri 10.2 10.48 ### 10.44 941,671 4,934,356 81.7 81.7 0.7
2011-Sep-22 Thu 10.47 10.55 10.4 10.41 753,484 7,892,744 ### ### ###
2011-Sep-21 Wed 10.8 10.8 10.54 ### 26.7 26.7 0.0
2011-Sep-20 Tue ### ### ### ### 904,627 0 ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri ### ### ### ### 378,721 0 ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 90.4 90.4 0.0
2011-Sep-14 Wed ### ### ### ### 28.1 28.1 0.0
2011-Sep-13 Tue ### ### 10.79 ### ### ### 0.0
2011-Sep-12 Mon 10.88 ### 10.87 10.88 1,233,329 6,703,143 ### ### 0.8
2011-Sep-09 Fri ### 11.26 ### 11.2 ### ### 0.8
2011-Sep-08 Thu 10.7 ### ### 11.22 2,255,187 0 93.7 93.7 ###
2011-Sep-07 Wed ### 10.42 ### ### 982,624 5,119,471 71.8 71.8 0.0
2011-Sep-06 Tue 10.21 ### ### ### 672,122 0 30.5 30.5 0.0
2011-Sep-05 Mon 10.52 10.58 ### ### 717,858 ### 26.6 26.6 0.0
2011-Sep-02 Fri ### 11.26 10.74 10.74 ### ### 0.8
2011-Sep-01 Thu ### ### ### 11.23 ### ### 0.8
2011-Aug-31 Wed ### ### ### 10.82 16.2 16.2 0.8
2011-Aug-30 Tue ### ### ### ### ### ### 0.0
2011-Aug-29 Mon ### 11.28 ### 11.25 71.7 71.7 ###
2011-Aug-26 Fri 10.88 ### 10.82 ### 1,313,483 7,105,943 ### ### 0.0
2011-Aug-25 Thu 10.58 10.89 10.58 10.79 744,555 ### ### ### ###
2011-Aug-24 Wed 10.49 ### 10.27 10.43 39.0 39.0 0.7
2011-Aug-23 Tue ### 10.48 ### 10.26 1,339,723 7,020,148 ### ### 0.7
2011-Aug-22 Mon ### 10.2 9.73 9.84 570,970 ### ### ### 0.7
2011-Aug-19 Fri ### ### 9.8 9.84 30.1 30.1 0.7
2011-Aug-18 Thu ### 10.74 ### 10.4 775,177 ### 20.9 20.9 0.7
2011-Aug-17 Wed 10.41 10.76 10.26 ### 704,786 ### 81.9 81.9 0.0
2011-Aug-16 Tue 10.55 ### 10.25 ### 678,376 3,476,677 24.5 24.5 0.0
2011-Aug-15 Mon 10.25 10.5 ### 10.43 ### ### 0.7
2011-Aug-12 Fri 10.22 10.24 ### ### 26.2 26.2 0.0
2011-Aug-11 Thu 9.8 ### 9.7 10.2 ### ### 0.7
2011-Aug-10 Wed ### 10.46 ### ### 1,330,456 6,958,284 64.5 64.5 0.0
2011-Aug-09 Tue 9.2 9.71 8.76 ### 2,041,475 18,853,021 ### ### 0.0
2011-Aug-08 Mon ### 9.78 ### 9.45 1,105,658 ### 76.8 76.8 0.7
2011-Aug-05 Fri 9.7 9.71 9.24 9.57 1,257,750 11,917,181 43.3 43.3 ###
2011-Aug-04 Thu 10.2 ### ### ### 700,140 0 ### ### 0.0
2011-Aug-03 Wed 10.55 10.55 ### ### ### ### 0.0
2011-Aug-02 Tue 10.7 10.89 ### 10.74 ### ### 0.8
2011-Aug-01 Mon 10.75 ### ### 10.8 1,011,575 0 ### ### ###
2011-Jul-29 Fri ### ### ### ### 896,445 0 14.1 14.1 0.0
2011-Jul-28 Thu 11.25 11.29 ### ### 774,785 ### 16.3 16.3 0.0
2011-Jul-27 Wed ### 11.54 11.25 ### 806,440 9,189,383 ### ### 0.0
2011-Jul-26 Tue ### ### ### 11.53 493,156 0 ### ### ###
2011-Jul-25 Mon 11.54 ### 11.23 ### 25.4 25.4 0.0
2011-Jul-22 Fri 11.4 11.75 ### ### 610,381 3,585,988 75.9 75.9 0.0
2011-Jul-21 Thu ### 11.4 11.24 11.26 28.6 28.6 0.8
2011-Jul-20 Wed ### ### ### 11.29 71.8 71.8 ###
2011-Jul-19 Tue ### 11.21 10.88 ### 21.1 21.1 0.0
2011-Jul-18 Mon ### ### ### ### 21.1 21.1 0.0
2011-Jul-15 Fri 11.25 ### 11.23 ### 78.7 78.7 0.0
2011-Jul-14 Thu 11.21 ### ### 11.25 814,129 0 ### ### ###
2011-Jul-13 Wed 11.21 ### 11.21 ### 511,154 ### 74.4 74.4 0.0
2011-Jul-12 Tue ### 11.4 11.24 11.25 561,485 ### ### ### ###
2011-Jul-11 Mon 11.45 ### 11.41 11.42 360,423 ### ### ### 0.8
2011-Jul-08 Fri 11.51 ### ### 11.52 ### ### 0.8
2011-Jul-07 Thu ### ### ### ### 891,070 0 ### ### 0.0
2011-Jul-06 Wed ### 11.74 11.44 11.54 648,571 ### 19.3 19.3 0.8
2011-Jul-05 Tue ### ### ### 11.71 20.0 20.0 ###
2011-Jul-04 Mon ### ### 11.87 11.89 342,352 2,031,859 ### ### ###
2011-Jul-01 Fri 11.88 ### 11.8 ### 68.3 68.3 0.0
2011-Jun-30 Thu 11.5 11.85 11.4 11.76 1,197,141 ### 75.3 75.3 0.8
2011-Jun-29 Wed 11.45 11.5 11.25 11.45 769,340 8,751,242 ### ### 0.8
2011-Jun-28 Tue 11.42 11.48 ### 11.24 1,236,652 7,098,382 24.9 24.9 0.8
2011-Jun-27 Mon ### ### ### 11.2 90.0 90.0 0.8
2011-Jun-24 Fri ### ### ### ### ### ### 0.0
2011-Jun-23 Thu ### 11.5 ### ### 1,354,448 7,788,076 ### ### 0.0
2011-Jun-22 Wed ### 11.5 ### 11.2 78.9 78.9 0.8
2011-Jun-21 Tue 10.81 ### 10.79 ### 83.6 83.6 0.0
2011-Jun-20 Mon ### 10.76 10.45 ### 1,852,786 ### ### ### 0.0
2011-Jun-17 Fri ### 11.74 11.25 ### 1,233,084 ### ### ### 0.0
2011-Jun-16 Thu 11.83 ### ### ### 1,837,876 0 29.4 29.4 0.0
2011-Jun-15 Wed 12.55 12.59 ### 12.21 ### ### 0.9
2011-Jun-14 Tue ### 12.57 ### 12.5 ### ### 0.9
2011-Jun-10 Fri 12.51 ### ### 12.41 1,267,884 0 ### ### ###
2011-Jun-09 Thu ### ### ### ### 992,044 0 11.4 11.4 0.0
2011-Jun-08 Wed 13.22 13.26 12.81 12.86 1,323,583 ### ### ### 0.9
2011-Jun-07 Tue ### 13.46 ### ### ### ### 0.0
2011-Jun-06 Mon 13.5 ### ### 13.48 337,353 0 ### ### 1.0
2011-Jun-03 Fri 13.81 13.81 ### ### 25.4 25.4 0.0
2011-Jun-02 Thu 13.87 ### 13.71 13.78 757,184 ### 34.7 34.7 1.0
2011-Jun-01 Wed 14.28 ### ### 14.27 ### ### ###
2011-May-31 Tue 13.87 14.21 13.72 ### 831,073 ### 76.9 76.9 0.0
2011-May-30 Mon 13.85 13.85 ### 13.83 373,677 ### 35.4 35.4 1.0
2011-May-27 Fri ### ### 13.7 13.88 264,086 1,808,989 25.2 25.2 ###
2011-May-26 Thu ### ### 13.56 13.87 851,680 ### 79.5 79.5 ###
2011-May-25 Wed 13.87 ### ### ### 805,743 0 30.0 30.0 0.0
2011-May-24 Tue 13.89 ### 13.83 ### 76.5 76.5 0.0
2011-May-23 Mon ### ### 13.86 ### 43.6 43.6 0.0
2011-May-20 Fri ### 14.27 ### 14.22 392,324 ### ### ### 1.0
2011-May-19 Thu ### ### ### 14.29 ### ### ###
2011-May-18 Wed ### 14.21 ### ### 468,882 ### ### ### 0.0
2011-May-17 Tue ### ### ### ### 408,973 0 ### ### 0.0
2011-May-16 Mon ### ### ### ### 766,976 0 78.4 78.4 0.0
2011-May-13 Fri 14.4 14.46 14.22 ### 585,152 8,391,079 ### ### 0.0
2011-May-12 Thu 14.25 14.45 14.25 ### 830,182 ### ### ### 0.0
2011-May-11 Wed ### 14.54 ### 14.54 81.7 81.7 1.0
2011-May-10 Tue 14.43 14.43 ### ### 798,988 ### 18.2 18.2 0.0
2011-May-09 Mon ### 14.43 ### 14.2 ### ### 1.0
2011-May-06 Fri ### 13.75 13.46 13.7 949,427 12,916,954 ### ### 1.0
2011-May-05 Thu 13.88 13.89 ### 13.74 706,950 ### ### ### ###
2011-May-04 Wed ### ### 13.87 ### 39.6 39.6 0.0
2011-May-03 Tue ### ### ### ### 75.9 75.9 0.0
2011-May-02 Mon ### ### ### 14.21 ### ### ###
2011-Apr-29 Fri ### 14.46 ### ### 758,648 5,485,025 39.9 39.9 0.0
2011-Apr-28 Thu ### ### 14.26 14.4 1,050,740 7,491,776 ### ### 1.0
2011-Apr-27 Wed 14.29 ### ### 14.27 ### ### ###
2011-Apr-21 Thu 14.56 14.57 ### ### 1,137,543 ### 6.8 6.8 0.0
2011-Apr-20 Wed ### 14.25 ### 14.25 721,624 5,141,571 80.0 80.0 1.0
2011-Apr-19 Tue ### ### 13.81 ### 43.0 43.0 0.0
2011-Apr-18 Mon ### ### ### ### 704,558 0 79.2 79.2 0.0
2011-Apr-15 Fri ### 14.29 ### ### ### ### 0.0
2011-Apr-14 Thu ### 14.73 14.4 14.47 566,847 8,256,126 ### ### ###
2011-Apr-13 Wed 14.74 ### ### 14.77 1,028,986 0 66.1 66.1 1.1
2011-Apr-12 Tue 14.78 ### ### 14.85 1,061,987 0 85.5 85.5 ###
2011-Apr-11 Mon ### ### 14.72 ### ### ### 0.0
2011-Apr-08 Fri ### ### 15.29 ### 646,447 4,942,087 ### ### 0.0
2011-Apr-07 Thu ### 15.72 15.47 15.53 747,325 ### 31.2 31.2 ###
2011-Apr-06 Wed 15.42 15.47 15.25 15.4 772,521 11,865,922 ### ### ###
2011-Apr-05 Tue ### 15.7 15.43 15.47 24.7 24.7 ###
2011-Apr-04 Mon ### 15.76 ### ### 31.4 31.4 0.0
2011-Apr-01 Fri 15.7 15.8 15.54 ### 572,653 8,973,472 ### ### 0.0
2011-Mar-31 Thu ### ### 15.56 ### ### ### 0.0
2011-Mar-30 Wed ### ### 15.42 ### 1,107,977 ### ### ### 0.0
2011-Mar-29 Tue 15.5 ### ### 15.56 747,151 0 ### ### ###
2011-Mar-28 Mon 15.4 15.7 15.25 15.5 78.6 78.6 1.1
2011-Mar-25 Fri ### 15.49 ### ### 1,203,770 ### ### ### 0.0
2011-Mar-24 Thu ### ### ### ### 1,879,453 0 ### ### 0.0
2011-Mar-23 Wed ### 16.44 ### ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### 15.87 ### 78.3 78.3 0.0
2011-Mar-21 Mon ### ### 15.85 ### 23.5 23.5 0.0
2011-Mar-18 Fri 15.82 ### 15.58 15.84 1,437,540 ### 52.2 52.2 ###
2011-Mar-17 Thu 15.74 15.86 15.24 ### 2,270,155 ### 22.8 22.8 0.0
2011-Mar-16 Wed 15.56 ### 15.45 15.75 50.5 50.5 1.1
2011-Mar-15 Tue ### 15.84 14.83 ### 1,301,774 ### 37.1 37.1 0.0
2011-Mar-14 Mon 14.85 15.28 14.78 15.2 ### ### 1.1
2011-Mar-11 Fri ### ### ### 14.81 75.9 75.9 1.1
2011-Mar-10 Thu 15.79 15.79 14.83 14.89 12.9 12.9 ###
2011-Mar-09 Wed ### ### 15.78 15.85 1,092,048 8,616,258 35.9 35.9 1.1
2011-Mar-08 Tue 15.7 ### 15.54 ### 79.7 79.7 0.0
2011-Mar-07 Mon 15.78 15.89 15.51 ### 40.4 40.4 0.0
2011-Mar-04 Fri 15.59 15.84 15.59 15.73 709,870 ### 70.9 70.9 ###
2011-Mar-03 Thu 15.52 ### 15.43 15.49 495,482 3,822,643 ### ### ###
2011-Mar-02 Wed 15.48 15.55 ### 15.52 ### ### 1.1
2011-Mar-01 Tue ### ### ### 15.85 1,194,222 0 34.8 34.8 1.1
2011-Feb-28 Mon ### 15.82 15.59 15.8 82.4 82.4 1.1
2011-Feb-25 Fri 15.49 15.56 ### 15.56 64.1 64.1 ###
2011-Feb-24 Thu 15.59 15.59 ### ### 637,585 4,969,975 23.5 23.5 0.0
2011-Feb-23 Wed ### ### ### 15.58 86.4 86.4 1.1
2011-Feb-22 Tue 15.49 15.83 ### ### 27.6 27.6 0.0
2011-Feb-21 Mon 14.83 ### 14.47 ### 1,135,880 ### ### ### 0.0
2011-Feb-18 Fri ### 14.79 14.26 ### 535,787 ### ### ### 0.0
2011-Feb-17 Thu ### 14.57 14.2 14.56 1,035,384 ### ### ### ###
2011-Feb-16 Wed ### ### 13.84 ### 79.8 79.8 0.0
2011-Feb-15 Tue ### ### 13.8 ### 33.0 33.0 0.0
2011-Feb-14 Mon 13.81 ### 13.74 ### ### ### 0.0
2011-Feb-11 Fri 13.8 13.82 13.71 13.71 31.5 31.5 ###
2011-Feb-10 Thu ### ### 13.8 13.81 17.3 17.3 ###
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### 14.2 14.28 ### ### ###
2011-Feb-07 Mon 14.2 ### 14.2 ### 498,850 ### 79.3 79.3 0.0
2011-Feb-04 Fri ### 14.2 ### ### 740,484 ### ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 395,743 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### 14.25 992,480 0 71.0 71.0 1.0
2011-Feb-01 Tue 13.54 ### 13.5 ### ### ### 0.0
2011-Jan-31 Mon 13.48 13.55 ### 13.44 571,728 3,873,457 ### ### ###
2011-Jan-28 Fri ### ### 13.59 ### 29.0 29.0 0.0
2011-Jan-27 Thu ### ### 13.89 ### 22.3 22.3 0.0
2011-Jan-25 Tue ### 14.28 ### ### 77.0 77.0 0.0
2011-Jan-24 Mon ### ### 13.81 ### 277,747 1,917,843 ### ### 0.0
2011-Jan-21 Fri ### ### ### ### ### ### 0.0
2011-Jan-20 Thu ### ### 13.83 13.89 15.8 15.8 1.0
2011-Jan-19 Wed ### ### 13.82 14.28 83.1 83.1 ###
2011-Jan-18 Tue 13.78 ### 13.74 ### 73.7 73.7 0.0
2011-Jan-17 Mon ### ### 13.77 13.82 32.4 32.4 1.0
2011-Jan-14 Fri ### ### ### ### 468,620 0 ### ### 0.0
2011-Jan-13 Thu ### 14.4 13.89 ### 966,379 ### ### ### 0.0
2011-Jan-12 Wed 14.86 14.88 ### ### ### ### 0.0
2011-Jan-11 Tue 14.86 ### 14.84 ### ### ### 0.0
2011-Jan-10 Mon ### ### 14.79 14.86 31.8 31.8 ###
2011-Jan-07 Fri ### ### 14.82 ### 542,056 ### 73.5 73.5 0.0
2011-Jan-06 Thu 14.86 ### 14.8 ### 73.8 73.8 0.0
2011-Jan-05 Wed 14.85 14.87 14.58 14.82 663,743 ### ### ### 1.1
2011-Jan-04 Tue 14.46 ### ### ### 937,782 0 83.7 83.7 0.0
2010-Dec-31 Fri ### 14.43 14.28 ### 158,877 2,280,679 32.2 32.2 0.0
2010-Dec-30 Thu ### 14.45 14.26 14.45 353,575 ### 69.4 69.4 1.0
2010-Dec-29 Wed 14.21 14.4 ### ### 73.8 73.8 0.0
2010-Dec-24 Fri ### ### 14.21 14.27 ### ### ###
2010-Dec-23 Thu ### 14.46 14.2 14.4 253,745 ### ### ### 1.0
2010-Dec-22 Wed ### 14.29 ### 14.22 ### ### 1.0
2010-Dec-21 Tue 14.29 ### ### 14.26 334,875 0 ### ### 1.0
2010-Dec-20 Mon ### ### ### ### 521,944 0 29.6 29.6 0.0
2010-Dec-17 Fri 14.4 14.4 ### 14.26 306,681 ### ### ### 1.0
2010-Dec-16 Thu 14.27 14.44 14.21 ### ### ### 0.0
2010-Dec-15 Wed 14.22 ### ### ### 821,620 0 ### ### 0.0
2010-Dec-14 Tue 14.29 ### ### ### ### ### 0.0
2010-Dec-13 Mon ### 14.49 ### 14.29 504,685 3,656,442 ### ### ###
2010-Dec-10 Fri 13.75 14.41 13.72 ### 1,175,347 16,531,255 ### ### 0.0
2010-Dec-09 Thu 14.21 ### ### ### 21.9 21.9 0.0
2010-Dec-08 Wed ### 14.4 ### ### 1,186,784 8,544,844 23.8 23.8 0.0
2010-Dec-07 Tue ### 14.57 ### 14.5 1,561,559 11,375,957 ### ### 1.0
2010-Dec-06 Mon ### ### ### ### 77.2 77.2 0.0
2010-Dec-03 Fri 13.86 ### 13.7 13.89 562,045 ### 72.9 72.9 1.0
2010-Dec-02 Thu ### 13.81 ### 13.79 1,179,781 8,146,387 88.6 88.6 1.0
2010-Dec-01 Wed ### 13.25 12.88 13.2 1,237,754 16,171,256 ### ### 0.9
2010-Nov-30 Tue ### ### ### ### 26.7 26.7 0.0
2010-Nov-29 Mon 13.26 ### ### ### 791,227 0 76.4 76.4 0.0
2010-Nov-26 Fri 13.4 13.52 13.22 13.23 507,474 6,784,927 22.4 22.4 0.9
2010-Nov-25 Thu 13.4 13.42 ### ### 792,825 5,319,855 26.7 26.7 0.0
2010-Nov-24 Wed 13.24 ### ### 13.24 1,270,143 0 ### ### 0.9
2010-Nov-23 Tue 13.88 13.88 ### 13.46 20.7 20.7 ###
2010-Nov-22 Mon 13.55 13.74 13.51 ### 79.6 79.6 0.0
2010-Nov-19 Fri 13.25 13.53 ### ### 80.8 80.8 0.0
2010-Nov-18 Thu ### 13.25 12.84 13.25 ### ### ###
2010-Nov-17 Wed ### ### ### ### 1,628,125 0 33.4 33.4 0.0
2010-Nov-16 Tue ### ### ### ### 1,300,358 0 83.0 83.0 0.0
2010-Nov-15 Mon 12.82 ### 12.7 13.24 1,075,053 6,826,586 ### ### 0.9
2010-Nov-12 Fri ### ### 12.75 12.78 23.4 23.4 0.9
2010-Nov-11 Thu ### ### 12.89 ### ### ### 0.0
2010-Nov-10 Wed ### ### 12.89 ### 966,926 ### ### ### 0.0
2010-Nov-09 Tue 13.26 ### ### ### 962,056 0 30.9 30.9 0.0
2010-Nov-08 Mon ### 13.4 ### ### 3,107,671 ### 93.9 93.9 0.0
2010-Nov-05 Fri ### ### ### ### 2,492,951 0 ### ### 0.0
2010-Nov-04 Thu 11.8 ### 11.77 ### 570,053 ### ### ### 0.0
2010-Nov-03 Wed ### 11.86 ### 11.73 509,278 ### ### ### 0.8
2010-Nov-02 Tue 11.7 11.7 ### ### 394,427 ### 32.5 32.5 0.0
2010-Nov-01 Mon ### 11.76 11.51 ### 65.3 65.3 0.0
2010-Oct-29 Fri ### ### 11.58 ### ### ### 0.0
2010-Oct-28 Thu 11.77 ### ### 11.85 ### ### ###
2010-Oct-27 Wed ### ### 11.71 11.71 890,140 ### 21.5 21.5 ###
2010-Oct-26 Tue 12.28 12.28 ### ### 26.2 26.2 0.0
2010-Oct-25 Mon ### ### ### ### 932,175 0 ### ### 0.0
2010-Oct-22 Fri ### ### 11.83 ### 1,101,427 6,514,940 27.5 27.5 0.0
2010-Oct-21 Thu 12.45 12.45 ### ### 1,272,322 ### ### ### 0.0
2010-Oct-20 Wed 12.28 12.28 ### ### 19.4 19.4 0.0
2010-Oct-19 Tue 12.49 12.52 12.25 12.25 1,145,323 14,184,825 ### ### 0.9
2010-Oct-18 Mon ### 12.47 12.26 12.45 775,358 ### ### ### ###
2010-Oct-15 Fri ### 12.49 ### 12.45 1,711,251 ### 84.4 84.4 ###
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed 11.73 11.79 ### 11.7 852,657 ### 35.4 35.4 0.8
2010-Oct-12 Tue ### 11.72 11.58 ### 734,926 8,561,887 ### ### 0.0
2010-Oct-11 Mon ### 11.78 11.58 ### 838,771 9,796,845 33.9 33.9 0.0
2010-Oct-08 Fri 11.51 ### 11.5 11.55 997,289 ### 65.6 65.6 0.8
2010-Oct-07 Thu ### 11.78 11.5 11.57 ### ### ###
2010-Oct-06 Wed ### 11.75 11.52 ### 1,002,979 ### 29.5 29.5 0.0
2010-Oct-05 Tue 11.75 11.75 11.46 11.56 21.4 21.4 0.8
2010-Oct-04 Mon ### ### 11.88 ### 214,227 ### ### ### 0.0
2010-Oct-01 Fri ### ### 11.87 ### 579,086 3,436,875 ### ### 0.0
2010-Sep-30 Thu ### 12.22 11.85 ### 1,152,287 13,867,774 ### ### 0.0
2010-Sep-29 Wed ### 12.27 ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### 24.9 24.9 0.0
2010-Sep-27 Mon ### 12.28 ### ### 940,040 5,771,845 ### ### 0.0
2010-Sep-24 Fri 11.8 ### 11.7 11.77 ### ### ###
2010-Sep-23 Thu 12.29 12.29 11.85 ### 12.4 12.4 0.0
2010-Sep-22 Wed 12.47 12.55 ### 12.44 ### ### 0.9
2010-Sep-21 Tue 12.58 ### 12.52 ### 829,986 ### 76.3 76.3 0.0
2010-Sep-20 Mon ### 12.55 ### 12.55 486,172 3,050,729 81.1 81.1 ###
2010-Sep-17 Fri ### 12.49 ### 12.48 709,273 ### ### ### ###
2010-Sep-16 Thu 12.55 12.57 12.24 ### 2,905,274 36,039,923 ### ### 0.0
2010-Sep-15 Wed ### 12.4 ### ### 82.6 82.6 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### ### 11.81 ### 27.2 27.2 0.0
2010-Sep-10 Fri ### ### ### ### 1,038,871 0 ### ### 0.0
2010-Sep-09 Thu 11.58 11.86 11.51 11.55 886,349 10,356,988 25.1 25.1 0.8
2010-Sep-08 Wed 11.79 ### 11.42 11.5 14.3 14.3 ###
2010-Sep-07 Tue 11.72 ### ### ### 1,287,081 0 ### ### 0.0
2010-Sep-06 Mon 11.45 11.71 11.45 11.71 1,002,273 11,606,321 ### ### ###
2010-Sep-03 Fri ### 11.4 11.27 ### 742,348 ### ### ### 0.0
2010-Sep-02 Thu 11.2 ### ### ### ### ### 0.0
2010-Sep-01 Wed ### 11.21 10.88 ### 1,343,976 ### 61.9 61.9 0.0
2010-Aug-31 Tue ### ### ### 11.24 1,546,574 0 ### ### 0.8
2010-Aug-30 Mon ### 11.47 ### ### 76.3 76.3 0.0
2010-Aug-27 Fri ### ### ### ### 1,013,444 0 67.6 67.6 0.0
2010-Aug-26 Thu ### ### ### ### 1,225,823 0 73.7 73.7 0.0
2010-Aug-25 Wed ### ### 10.85 ### 31.0 31.0 0.0
2010-Aug-24 Tue ### ### 10.56 ### 95.0 95.0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2024-04-18 12:09:15 thru 2024-04-18 12:09:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000