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 Sat 25-May-31 10:12:58 AM AEST

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

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(EAU) ELDORADO GOLD CORPORATION Daily Prices...

     Prev Section TOC    Company Info for EAU    Limits Next Section


Company Details for (EAU) ELDORADO GOLD CORPORATION

Listing Code EAU
Listing Name ELDORADO GOLD CORPORATION
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 29th May 2025
Latest price with VOLUME for EAU .. Friday 24th August 2012

EAU 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 9.42 1 4.2
MAX ### ### 97.4


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

600 Days for (EAU) ELDORADO GOLD CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Aug-31 Fri ### ### ### ### 0 0.0
2012-Aug-30 Thu ### ### ### ### 0 0.0
2012-Aug-29 Wed ### ### ### ### 0 0.0
2012-Aug-28 Tue ### ### ### ### 0 0.0
2012-Aug-27 Mon ### ### ### ### 0 0.0
2012-Aug-24 Fri 11.7 12.41 11.7 ### 79,448 957,745 94.4 94.4 0.0
2012-Aug-23 Thu 12.44 ### 12.4 12.5 70.2 70.2 0.9
2012-Aug-22 Wed ### ### 11.88 ### 36,653 ### 78.3 78.3 0.0
2012-Aug-21 Tue 11.21 ### ### ### 35,747 0 ### ### 0.0
2012-Aug-20 Mon 11.25 ### 11.23 11.26 ### ### 0.8
2012-Aug-17 Fri 11.25 ### 11.22 11.25 ### ### ###
2012-Aug-16 Thu 10.59 10.77 10.59 10.77 20,947 ### ### ### ###
2012-Aug-15 Wed 10.72 10.72 10.59 10.59 22.8 22.8 ###
2012-Aug-14 Tue 10.75 10.75 ### 10.72 29.7 29.7 0.8
2012-Aug-13 Mon 10.75 10.8 10.75 10.8 76.8 76.8 ###
2012-Aug-10 Fri ### 10.74 10.58 ### ### ### 0.0
2012-Aug-09 Thu 10.4 ### 10.4 ### 5,952 30,950 ### ### 0.0
2012-Aug-08 Wed 10.59 10.85 10.59 10.75 81.1 81.1 0.8
2012-Aug-07 Tue ### 10.25 ### ### 48,454 248,326 84.6 84.6 0.0
2012-Aug-06 Mon ### 10.27 ### 10.23 10,328 ### ### ### ###
2012-Aug-03 Fri ### ### ### ### ### ### 0.0
2012-Aug-02 Thu 10.25 10.25 10.25 10.25 1 ### 65.3 65.3 0.7
2012-Aug-01 Wed 10.49 10.49 ### 10.41 ### ### ###
2012-Jul-30 Mon 10.4 10.57 ### 10.57 ### ### 0.8
2012-Jul-27 Fri 9.7 ### 9.7 9.85 13,945 ### 81.3 81.3 ###
2012-Jul-26 Thu 9.89 ### 9.82 ### 72.9 72.9 0.0
2012-Jul-25 Wed 9.75 ### 9.75 9.89 ### ### ###
2012-Jul-24 Tue 9.73 9.73 9.42 9.59 15,979 ### ### ### 0.7
2012-Jul-23 Mon ### ### 9.81 ### 4,182 ### 36.8 36.8 0.0
2012-Jul-20 Fri ### ### ### ### 14,076 0 ### ### 0.0
2012-Jul-19 Thu ### ### 9.84 ### 3,274 ### ### ### 0.0
2012-Jul-18 Wed ### ### ### ### 7,059 0 37.1 37.1 0.0
2012-Jul-17 Tue ### 10.44 ### ### ### ### 0.0
2012-Jul-16 Mon 10.46 10.59 ### 10.57 ### ### 0.8
2012-Jul-13 Fri 10.7 10.7 ### 10.5 17,041 ### 13.0 13.0 0.8
2012-Jul-12 Thu ### ### 10.72 10.73 19.4 19.4 ###
2012-Jul-11 Wed 11.87 11.87 11.25 ### 9,056 104,687 ### ### 0.0
2012-Jul-10 Tue ### ### 11.73 11.76 ### ### 0.8
2012-Jul-09 Mon ### ### 11.83 ### ### ### 0.0
2012-Jul-06 Fri ### ### ### ### ### ### 0.0
2012-Jul-05 Thu 12.5 12.5 ### ### ### ### 0.0
2012-Jul-04 Wed ### 12.7 ### 12.7 28,529 181,159 ### ### 0.9
2012-Jul-03 Tue ### ### ### ### 32,427 0 75.1 75.1 0.0
2012-Jul-02 Mon ### ### 11.84 ### 14,458 ### 29.5 29.5 0.0
2012-Jun-29 Fri 11.81 ### 11.8 ### 74.6 74.6 0.0
2012-Jun-28 Thu ### ### ### ### 3,456 0 ### ### 0.0
2012-Jun-27 Wed ### 12.29 ### ### 327,249 2,010,945 ### ### 0.0
2012-Jun-26 Tue 12.2 12.43 12.2 12.2 2,385 29,371 ### ### ###
2012-Jun-25 Mon 12.2 12.29 ### 12.25 83.3 83.3 0.9
2012-Jun-22 Fri ### 12.28 ### ### 83.3 83.3 0.0
2012-Jun-21 Thu 12.41 12.8 12.41 12.46 24,349 ### ### ### 0.9
2012-Jun-20 Wed 12.77 12.77 12.45 12.45 8,721 109,971 ### ### ###
2012-Jun-19 Tue ### ### 12.86 12.88 29.9 29.9 ###
2012-Jun-18 Mon 12.4 12.76 12.4 ### 25,483 320,576 82.4 82.4 0.0
2012-Jun-15 Fri ### 12.5 ### 12.5 81.8 81.8 0.9
2012-Jun-14 Thu 12.44 12.44 ### 12.4 14,156 88,050 ### ### 0.9
2012-Jun-13 Wed ### 12.2 ### 12.2 22,325 136,182 82.7 82.7 ###
2012-Jun-12 Tue 11.78 11.82 11.4 11.55 ### ### 0.8
2012-Jun-08 Fri 12.2 12.2 11.54 11.54 ### ### 0.8
2012-Jun-07 Thu 12.55 12.55 ### 12.42 21,949 137,729 ### ### 0.9
2012-Jun-06 Wed ### 12.45 ### 12.2 ### ### ###
2012-Jun-05 Tue 12.23 ### ### ### 35,625 0 24.1 24.1 0.0
2012-Jun-04 Mon 11.41 ### 11.41 11.52 20,171 115,075 ### ### 0.8
2012-Jun-01 Fri 11.5 11.5 11.2 11.23 8,985 101,979 21.0 21.0 0.8
2012-May-31 Thu 11.21 ### 11.21 11.52 82.2 82.2 0.8
2012-May-30 Wed 11.85 11.85 ### 11.7 13,184 ### 23.4 23.4 0.8
2012-May-29 Tue ### ### 11.81 11.85 ### ### ###
2012-May-28 Mon 11.81 12.5 11.81 12.5 94.5 94.5 0.9
2012-May-25 Fri ### ### 11.74 11.79 24.3 24.3 0.8
2012-May-24 Thu ### ### ### ### 31,476 0 93.9 93.9 0.0
2012-May-23 Wed ### ### ### ### 27.0 27.0 0.0
2012-May-22 Tue ### 11.23 ### ### 3,522 19,776 18.6 18.6 0.0
2012-May-21 Mon ### 11.2 ### ### ### ### 0.0
2012-May-18 Fri ### ### 10.8 10.86 6,186 ### ### ### 0.8
2012-May-17 Thu ### 10.55 ### ### ### ### 0.0
2012-May-16 Wed 10.85 10.85 10.25 10.26 12.4 12.4 0.7
2012-May-15 Tue ### ### 10.8 10.81 21.5 21.5 0.8
2012-May-14 Mon ### ### ### 11.41 ### ### ###
2012-May-11 Fri 11.75 11.76 ### ### ### ### 0.0
2012-May-10 Thu ### 11.87 11.49 ### 22,385 261,456 22.2 22.2 0.0
2012-May-09 Wed 11.83 11.83 11.4 11.43 20.6 20.6 ###
2012-May-08 Tue ### ### 12.55 12.55 5,884 36,922 ### ### ###
2012-May-07 Mon ### ### ### ### 8,877 0 30.3 30.3 0.0
2012-May-04 Fri ### ### ### 12.86 7,289 0 ### ### 0.9
2012-May-03 Thu 13.46 13.46 ### ### 28.2 28.2 0.0
2012-May-02 Wed 13.72 13.72 ### ### ### ### 0.0
2012-May-01 Tue ### 13.78 ### 13.78 4,451 ### 80.0 80.0 1.0
2012-Apr-30 Mon ### 13.74 ### 13.73 2,942 ### ### ### ###
2012-Apr-27 Fri 13.55 ### 13.55 13.59 75.6 75.6 ###
2012-Apr-26 Thu 13.26 13.59 13.26 13.52 13,043 ### ### ### 1.0
2012-Apr-24 Tue 12.8 12.81 12.75 12.75 23,349 ### 28.3 28.3 ###
2012-Apr-23 Mon 13.59 13.59 13.42 13.42 ### ### 1.0
2012-Apr-20 Fri 13.73 13.8 13.7 13.8 26,742 ### 76.1 76.1 1.0
2012-Apr-19 Thu 13.71 13.74 ### ### 16,841 ### ### ### 0.0
2012-Apr-18 Wed 13.8 ### 13.8 13.8 23,947 ### ### ### 1.0
2012-Apr-17 Tue 13.45 13.71 13.45 ### 24,872 ### ### ### 0.0
2012-Apr-16 Mon ### ### ### 13.8 84.6 84.6 1.0
2012-Apr-13 Fri ### 13.85 ### 13.79 ### ### 1.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### 12.57 ### 12.53 ### ### ###
2012-Apr-10 Tue 12.73 12.73 ### 12.43 29,688 ### 15.8 15.8 0.9
2012-Apr-05 Thu ### ### ### 12.73 2,721 0 14.8 14.8 ###
2012-Apr-04 Wed ### 13.41 ### ### ### ### 0.0
2012-Apr-03 Tue ### 13.48 13.27 13.42 26,747 357,741 80.2 80.2 1.0
2012-Apr-02 Mon ### ### ### ### 86.1 86.1 0.0
2012-Mar-30 Fri 12.57 ### 12.57 12.76 ### ### ###
2012-Mar-29 Thu 12.87 12.87 ### ### 7,659 49,285 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 16,176 0 22.2 22.2 0.0
2012-Mar-27 Tue 12.84 ### 12.83 ### 80.3 80.3 0.0
2012-Mar-26 Mon ### 12.8 ### 12.73 73.0 73.0 ###
2012-Mar-23 Fri 12.49 12.49 12.29 12.48 26.9 26.9 ###
2012-Mar-22 Thu ### ### 12.46 12.51 ### ### ###
2012-Mar-21 Wed 12.59 12.59 ### ### 15.6 15.6 0.0
2012-Mar-20 Tue ### ### 12.43 12.43 6,882 42,771 ### ### 0.9
2012-Mar-19 Mon 12.7 12.8 12.53 12.53 50,856 ### 21.8 21.8 ###
2012-Mar-16 Fri 12.87 12.89 12.71 12.76 23.8 23.8 ###
2012-Mar-15 Thu ### ### 12.86 12.87 27.3 27.3 ###
2012-Mar-14 Wed ### ### ### 13.51 23,257 0 75.6 75.6 ###
2012-Mar-13 Tue 13.8 13.8 ### 13.41 11.8 11.8 1.0
2012-Mar-12 Mon ### ### 13.4 13.4 20,258 135,728 9.2 9.2 1.0
2012-Mar-09 Fri ### 13.4 13.2 ### 26.2 26.2 0.0
2012-Mar-08 Thu ### 13.49 ### ### ### ### 0.0
2012-Mar-07 Wed ### ### 12.87 12.87 18.9 18.9 ###
2012-Mar-06 Tue 13.74 13.78 ### ### 28,945 ### 18.6 18.6 0.0
2012-Mar-05 Mon 13.8 ### 13.77 13.88 38,029 261,829 ### ### ###
2012-Mar-02 Fri ### ### ### ### ### ### 0.0
2012-Mar-01 Thu 14.21 14.5 13.81 ### ### ### 0.0
2012-Feb-29 Wed ### 14.43 ### 14.43 7,688 ### ### ### ###
2012-Feb-28 Tue ### ### ### ### 67,189 0 ### ### 0.0
2012-Feb-27 Mon 13.82 ### 13.82 ### 20,252 139,941 ### ### 0.0
2012-Feb-24 Fri 13.88 13.88 ### 13.81 19,786 ### ### ### ###
2012-Feb-23 Thu 13.78 ### 13.78 13.88 6,753 46,528 ### ### ###
2012-Feb-22 Wed ### ### ### ### 82.6 82.6 0.0
2012-Feb-21 Tue ### ### 12.71 12.82 5,442 34,583 18.7 18.7 0.9
2012-Feb-20 Mon ### ### ### 12.77 10,572 0 ### ### 0.9
2012-Feb-17 Fri 12.57 ### 12.57 ### ### ### 0.0
2012-Feb-16 Thu 12.41 12.51 ### 12.45 10,426 ### 79.9 79.9 ###
2012-Feb-15 Wed ### ### 12.29 ### 2,329 ### ### ### 0.0
2012-Feb-14 Tue ### ### 12.48 12.48 23,929 ### ### ### ###
2012-Feb-13 Mon 12.54 12.75 12.54 ### ### ### 0.0
2012-Feb-10 Fri ### ### 12.76 12.83 12,378 78,971 ### ### ###
2012-Feb-09 Thu ### ### ### ### ### ### 0.0
2012-Feb-08 Wed 13.88 ### ### 13.5 9.8 9.8 1.0
2012-Feb-07 Tue ### ### 13.24 ### 24.7 24.7 0.0
2012-Feb-06 Mon ### ### 13.75 ### 20.1 20.1 0.0
2012-Feb-03 Fri ### ### 14.28 ### 41,276 ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 12,421 0 ### ### 0.0
2012-Feb-01 Wed ### 14.23 ### ### 11,424 81,281 ### ### 0.0
2012-Jan-31 Tue 13.82 ### 13.82 13.82 7,983 ### 71.8 71.8 1.0
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri ### 13.51 ### ### ### ### 0.0
2012-Jan-25 Wed ### ### ### ### 13.2 13.2 0.0
2012-Jan-24 Tue ### ### ### ### 4,724 0 31.3 31.3 0.0
2012-Jan-23 Mon ### ### ### ### ### ### 0.0
2012-Jan-20 Fri 13.48 13.48 ### ### 11.3 11.3 0.0
2012-Jan-19 Thu 13.82 13.82 13.49 ### ### ### 0.0
2012-Jan-18 Wed 13.7 ### 13.49 ### ### ### 0.0
2012-Jan-17 Tue 13.53 13.76 13.53 ### 5,370 73,273 ### ### 0.0
2012-Jan-16 Mon ### 13.75 ### 13.75 ### ### 1.0
2012-Jan-13 Fri ### ### ### ### 21,683 0 10.7 10.7 0.0
2012-Jan-12 Thu ### 14.46 13.87 ### ### ### 0.0
2012-Jan-11 Wed ### ### 13.87 ### 21.8 21.8 0.0
2012-Jan-10 Tue ### 14.23 13.85 ### ### ### 0.0
2012-Jan-09 Mon ### ### 13.86 ### 18,377 127,352 24.5 24.5 0.0
2012-Jan-06 Fri ### ### ### 14.25 14,854 0 84.7 84.7 1.0
2012-Jan-05 Thu ### 14.22 ### ### ### ### 0.0
2012-Jan-04 Wed ### 14.27 ### ### 25,671 ### ### ### 0.0
2012-Jan-03 Tue 13.41 ### 13.4 13.55 33,146 222,078 77.3 77.3 1.0
2011-Dec-30 Fri 13.2 ### 13.2 ### 19,677 ### 90.0 90.0 0.0
2011-Dec-29 Thu ### ### ### 13.4 ### ### 1.0
2011-Dec-28 Wed 13.5 13.55 ### ### 44,689 ### ### ### 0.0
2011-Dec-23 Fri ### 13.7 13.5 ### ### ### 0.0
2011-Dec-22 Thu 13.4 ### ### 13.43 78.0 78.0 ###
2011-Dec-21 Wed 13.25 13.52 ### ### 18,488 124,978 ### ### 0.0
2011-Dec-20 Tue ### ### 13.25 13.26 60,553 ### ### ### 0.9
2011-Dec-19 Mon ### ### ### 14.42 29,988 0 ### ### ###
2011-Dec-16 Fri 14.83 ### 14.71 14.81 39,725 292,177 ### ### 1.1
2011-Dec-15 Thu ### ### 14.83 ### 28.8 28.8 0.0
2011-Dec-14 Wed 15.4 15.78 ### 15.52 14,357 113,276 ### ### 1.1
2011-Dec-13 Tue 15.7 15.7 15.47 15.54 ### ### ###
2011-Dec-12 Mon ### ### ### ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### 3,543 0 ### ### 0.0
2011-Dec-08 Thu 16.26 ### 16.2 16.29 4,443 35,988 ### ### ###
2011-Dec-07 Wed 16.23 ### 16.23 16.42 ### ### 1.2
2011-Dec-06 Tue 16.75 16.75 16.51 16.51 30,785 511,954 27.3 27.3 ###
2011-Dec-05 Mon 17.4 17.4 ### ### 17.4 17.4 0.0
2011-Dec-02 Fri 17.55 17.82 17.46 17.8 25,945 ### ### ### ###
2011-Dec-01 Thu ### ### ### 17.45 ### ### ###
2011-Nov-30 Wed 16.89 16.89 ### 16.7 19,850 ### ### ### 1.2
2011-Nov-29 Tue 16.81 ### ### ### 25.7 25.7 0.0
2011-Nov-28 Mon ### ### ### ### 29,986 0 80.8 80.8 0.0
2011-Nov-25 Fri ### ### 16.75 16.83 ### ### 1.2
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed 17.55 17.7 17.5 17.7 18,428 ### 87.2 87.2 1.3
2011-Nov-22 Tue ### 17.24 ### ### 13,252 ### 25.3 25.3 0.0
2011-Nov-21 Mon 17.43 17.43 ### 17.25 ### ### 1.2
2011-Nov-18 Fri ### 17.79 17.43 17.79 82.4 82.4 ###
2011-Nov-17 Thu ### ### 18.59 ### ### ### 0.0
2011-Nov-16 Wed 18.7 18.81 ### ### 6,343 59,655 ### ### 0.0
2011-Nov-15 Tue 18.74 18.74 18.42 18.43 18.5 18.5 ###
2011-Nov-14 Mon ### 18.74 ### ### 79.7 79.7 0.0
2011-Nov-11 Fri ### ### ### 18.49 20,429 0 19.6 19.6 ###
2011-Nov-10 Thu ### ### ### 18.59 ### ### 1.3
2011-Nov-09 Wed ### ### ### 18.84 2,854 0 ### ### 1.3
2011-Nov-08 Tue ### 18.79 ### ### ### ### 0.0
2011-Nov-07 Mon ### 18.53 ### 18.5 5,627 ### ### ### ###
2011-Nov-04 Fri 19.49 19.49 ### 18.58 6,557 ### 4.2 4.2 1.3
2011-Nov-03 Thu 18.54 18.81 18.53 18.81 86.8 86.8 ###
2011-Nov-02 Wed ### 18.42 ### ### 80,826 ### ### ### 0.0
2011-Nov-01 Tue ### 17.85 17.26 17.26 69,057 ### 18.5 18.5 1.2
2011-Oct-31 Mon ### 18.28 17.76 17.76 ### ### 1.3
2011-Oct-28 Fri 17.78 17.78 ### 17.7 10,975 ### ### ### 1.3
2011-Oct-27 Thu ### ### 17.58 17.58 27,076 ### ### ### 1.3
2011-Oct-26 Wed ### 17.7 ### 17.5 39,352 ### 73.0 73.0 1.3
2011-Oct-25 Tue 16.8 16.88 16.5 16.58 29.5 29.5 1.2
2011-Oct-24 Mon ### ### ### 16.49 ### ### 1.2
2011-Oct-21 Fri 16.55 16.55 ### ### 26,427 218,683 25.7 25.7 0.0
2011-Oct-20 Thu ### ### ### ### 26,877 0 13.6 13.6 0.0
2011-Oct-19 Wed ### 17.24 ### ### 15,659 134,980 ### ### 0.0
2011-Oct-18 Tue ### ### ### 16.75 ### ### ###
2011-Oct-17 Mon ### 16.87 ### 16.73 ### ### ###
2011-Oct-14 Fri ### ### 16.5 16.54 7,172 ### 12.2 12.2 ###
2011-Oct-13 Thu 17.29 17.5 ### 17.28 13,724 120,085 32.5 32.5 1.2
2011-Oct-12 Wed 17.4 17.5 ### 17.49 ### ### ###
2011-Oct-11 Tue ### 17.5 ### 17.5 11,280 ### 84.6 84.6 1.3
2011-Oct-10 Mon 17.27 ### ### ### ### ### 0.0
2011-Oct-07 Fri 17.4 17.82 ### 17.5 58.3 58.3 1.3
2011-Oct-06 Thu ### 17.42 ### ### 82.9 82.9 0.0
2011-Oct-05 Wed ### ### 16.5 16.51 14.5 14.5 ###
2011-Oct-04 Tue ### ### 17.2 17.5 ### ### 1.3
2011-Oct-03 Mon 17.21 ### ### ### 23,620 0 95.5 95.5 0.0
2011-Sep-30 Fri 17.46 ### 17.22 17.45 ### ### ###
2011-Sep-29 Thu ### 17.51 ### 17.51 87.2 87.2 ###
2011-Sep-28 Wed ### ### 17.52 17.79 20,547 ### ### ### ###
2011-Sep-27 Tue 17.25 18.53 17.25 18.52 34,427 ### ### ### 1.3
2011-Sep-26 Mon 17.8 ### ### ### 31.9 31.9 0.0
2011-Sep-23 Fri 19.29 19.29 18.23 18.23 7.4 7.4 1.3
2011-Sep-22 Thu 20.28 20.28 19.79 ### 33.7 33.7 0.0
2011-Sep-21 Wed ### ### ### 20 76.9 76.9 1.4
2011-Sep-20 Tue 19.5 ### 19.43 19.55 79.9 79.9 ###
2011-Sep-19 Mon 19.5 19.59 19.5 19.59 ### ### ###
2011-Sep-16 Fri 19.5 19.5 ### ### ### ### 0.0
2011-Sep-15 Thu ### ### 19.75 19.75 19.7 19.7 ###
2011-Sep-14 Wed 20.45 20.45 ### ### ### ### 0.0
2011-Sep-13 Tue 19.84 ### ### 19.85 74.3 74.3 1.4
2011-Sep-12 Mon 20.5 20.55 20.29 20.29 42.7 42.7 ###
2011-Sep-09 Fri ### 20.5 ### 20.5 19,248 ### 66.5 66.5 1.5
2011-Sep-08 Thu 19.84 ### 19.84 ### ### ### 0.0
2011-Sep-07 Wed 20.4 20.4 19.7 19.7 37,040 742,651 ### ### 1.4
2011-Sep-06 Tue 19.5 ### 19.5 ### ### ### 0.0
2011-Sep-05 Mon ### 19.49 ### ### ### ### 0.0
2011-Sep-02 Fri 18.88 ### 18.84 ### ### ### 0.0
2011-Sep-01 Thu 18.46 ### 18.46 18.56 71.9 71.9 1.3
2011-Aug-31 Wed ### 18.5 ### 18.5 ### ### ###
2011-Aug-30 Tue ### 18.28 ### ### 39,175 358,059 ### ### 0.0
2011-Aug-29 Mon ### ### 18.27 18.47 65.4 65.4 ###
2011-Aug-26 Fri ### ### ### 18.21 37,951 0 76.8 76.8 ###
2011-Aug-25 Thu 17.79 ### 17.59 17.73 ### ### ###
2011-Aug-24 Wed 18.41 18.5 18.22 18.22 39,353 722,521 ### ### ###
2011-Aug-23 Tue 19.26 19.43 ### ### 133,057 1,292,648 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 23,948 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 10,981 0 81.9 81.9 0.0
2011-Aug-18 Thu 18.5 18.55 18.25 ### 39.5 39.5 0.0
2011-Aug-17 Wed 18.85 18.85 18.47 ### 17,677 329,852 ### ### 0.0
2011-Aug-16 Tue ### 18.88 18.57 18.88 15,445 ### 83.6 83.6 1.3
2011-Aug-15 Mon ### ### ### 18.49 20.6 20.6 ###
2011-Aug-12 Fri ### ### ### ### 33,141 0 ### ### 0.0
2011-Aug-11 Thu ### 19.48 ### ### ### ### 0.0
2011-Aug-10 Wed 17.86 18.29 17.86 ### ### ### 0.0
2011-Aug-09 Tue ### 17.7 ### 17.47 52.6 52.6 1.2
2011-Aug-08 Mon ### 17.2 16.28 ### 86.5 86.5 0.0
2011-Aug-05 Fri ### 16.74 14.25 ### ### ### 0.0
2011-Aug-04 Thu 17.23 17.23 16.87 17.2 23,826 ### ### ### 1.2
2011-Aug-03 Wed 16.7 ### 16.7 ### ### ### 0.0
2011-Aug-02 Tue ### 15.84 ### ### ### ### 0.0
2011-Aug-01 Mon ### 15.57 ### 15.43 27,254 212,172 58.8 58.8 1.1
2011-Jul-29 Fri ### 16.23 ### 16.2 4,281 34,740 ### ### 1.2
2011-Jul-28 Thu 16.25 16.26 ### 16.25 21,258 172,827 ### ### ###
2011-Jul-27 Wed 16.71 16.82 ### ### 10,223 85,975 33.4 33.4 0.0
2011-Jul-26 Tue ### ### ### ### 19,777 0 ### ### 0.0
2011-Jul-25 Mon ### 17.2 ### ### ### ### 0.0
2011-Jul-22 Fri ### ### 16.54 16.54 8,378 69,286 ### ### ###
2011-Jul-21 Thu ### ### 16.85 16.87 12,375 104,259 ### ### ###
2011-Jul-20 Wed ### ### 16.89 ### 20.0 20.0 0.0
2011-Jul-19 Tue 17.29 17.48 17.26 17.26 29.2 29.2 1.2
2011-Jul-18 Mon ### ### ### ### 9,784 0 81.3 81.3 0.0
2011-Jul-15 Fri 16.49 16.57 ### 16.41 ### ### 1.2
2011-Jul-14 Thu 16.49 16.75 ### 16.49 66,658 ### 75.4 75.4 1.2
2011-Jul-13 Wed ### 15.71 15.57 ### 39,254 ### ### ### 0.0
2011-Jul-12 Tue 14.78 14.84 14.72 14.74 16,640 ### 47.8 47.8 1.1
2011-Jul-11 Mon 14.88 ### 14.77 ### ### ### 0.0
2011-Jul-08 Fri 14.75 ### 14.75 14.79 ### ### ###
2011-Jul-07 Thu ### ### 14.88 ### 11,023 ### ### ### 0.0
2011-Jul-06 Wed ### ### 14.25 14.29 98,584 ### 23.5 23.5 ###
2011-Jul-05 Tue 13.5 13.71 13.5 ### ### ### 0.0
2011-Jul-04 Mon 13.5 13.58 13.43 13.53 42,245 ### ### ### ###
2011-Jul-01 Fri ### ### 13.52 ### 11.7 11.7 0.0
2011-Jun-30 Thu 13.7 13.7 ### ### 30,876 ### ### ### 0.0
2011-Jun-29 Wed ### 13.76 ### ### 52,679 ### ### ### 0.0
2011-Jun-28 Tue 13.42 13.51 13.41 13.41 10,682 143,779 38.4 38.4 1.0
2011-Jun-27 Mon ### 13.47 ### ### 51,576 ### 81.6 81.6 0.0
2011-Jun-24 Fri 13.89 13.89 ### ### 2,022 14,042 17.4 17.4 0.0
2011-Jun-23 Thu ### ### 13.87 ### 86,353 598,858 ### ### 0.0
2011-Jun-22 Wed 13.2 13.24 ### ### 106,258 703,427 ### ### 0.0
2011-Jun-21 Tue ### ### 12.59 ### 32.8 32.8 0.0
2011-Jun-20 Mon 12.82 13.2 12.71 12.72 50,546 654,823 46.3 46.3 0.9
2011-Jun-17 Fri 12.87 ### 12.85 12.85 836,741 ### ### ### 0.9
2011-Jun-16 Thu ### ### ### ### ### ### 0.0
2011-Jun-15 Wed 13.26 ### 13.22 13.22 90,977 601,357 37.3 37.3 0.9
2011-Jun-14 Tue ### 13.26 ### 13.2 75.7 75.7 0.9
2011-Jun-10 Fri 13.5 ### 13.49 13.53 74.7 74.7 ###
2011-Jun-09 Thu ### ### ### ### 53,778 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### 13.43 59,040 0 23.2 23.2 ###
2011-Jun-07 Tue 13.72 ### ### 13.78 39,571 0 78.8 78.8 1.0
2011-Jun-06 Mon ### ### 13.78 ### 37,157 ### 32.3 32.3 0.0
2011-Jun-03 Fri 14.2 14.44 ### ### 71,055 ### ### ### 0.0
2011-Jun-02 Thu 14.41 14.56 ### ### 23,770 173,045 ### ### 0.0
2011-Jun-01 Wed 14.8 ### 14.73 14.76 17,988 132,481 33.9 33.9 1.1
2011-May-31 Tue ### ### 14.85 ### 23.8 23.8 0.0
2011-May-30 Mon 14.88 ### 14.86 14.86 ### ### ###
2011-May-27 Fri ### ### 14.86 ### 63.5 63.5 0.0
2011-May-26 Thu ### 15.2 ### 15.2 ### ### 1.1
2011-May-25 Wed ### ### ### ### 44.4 44.4 0.0
2011-May-24 Tue 14.57 14.74 14.56 ### 55,656 ### ### ### 0.0
2011-May-23 Mon ### ### 14.58 ### 44.7 44.7 0.0
2011-May-20 Fri 14.45 14.51 ### 14.42 58,278 ### ### ### ###
2011-May-19 Thu 14.45 14.45 ### ### 43,175 ### ### ### 0.0
2011-May-18 Wed ### ### ### 14.47 58,657 0 ### ### ###
2011-May-17 Tue ### 14.22 ### ### 17,984 ### 68.6 68.6 0.0
2011-May-16 Mon 14.2 ### ### ### 14,172 0 ### ### 0.0
2011-May-13 Fri 14.48 14.48 14.25 ### 19,873 285,475 ### ### 0.0
2011-May-12 Thu ### ### 14.54 14.55 32,188 ### ### ### ###
2011-May-11 Wed 14.82 14.85 ### 14.85 69.1 69.1 ###
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### ### ### 0.0
2011-May-06 Fri ### 15.44 ### ### 67.3 67.3 0.0
2011-May-05 Thu 15.41 ### 15.41 15.59 41,589 320,443 72.0 72.0 ###
2011-May-04 Wed ### 15.48 15.25 ### ### ### 0.0
2011-May-03 Tue 16.48 ### 16.44 16.44 116,953 961,353 41.0 41.0 1.2
2011-May-02 Mon 16.79 16.79 16.51 ### ### ### 0.0
2011-Apr-29 Fri ### 16.4 ### 16.23 51,926 ### ### ### ###
2011-Apr-28 Thu 16.55 ### 16.42 16.42 44,648 ### ### ### 1.2
2011-Apr-27 Wed 16.51 ### ### 16.2 84,155 0 32.0 32.0 1.2
2011-Apr-21 Thu ### ### 16.88 ### 30.4 30.4 0.0
2011-Apr-20 Wed ### ### ### ### ### ### 0.0
2011-Apr-19 Tue 16.79 16.86 16.72 16.73 29,082 488,286 45.8 45.8 ###
2011-Apr-18 Mon ### ### ### ### ### ### 0.0
2011-Apr-15 Fri ### ### 16.89 ### ### ### 0.0
2011-Apr-14 Thu 16.7 16.86 16.7 16.83 33,626 564,244 78.0 78.0 1.2
2011-Apr-13 Wed 16.51 ### 16.51 ### ### ### 0.0
2011-Apr-12 Tue 16.85 16.85 16.56 16.56 ### ### 1.2
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### 16.48 ### ### 1.2
2011-Apr-07 Thu 16.47 ### 16.46 16.51 38,948 320,542 ### ### ###
2011-Apr-06 Wed 16.23 ### 16.2 16.24 ### ### ###
2011-Apr-05 Tue ### ### ### 15.59 ### ### ###
2011-Apr-04 Mon 15.4 15.49 ### 15.44 19,555 151,453 ### ### 1.1
2011-Apr-01 Fri 15.79 15.88 ### ### 25.8 25.8 0.0
2011-Mar-31 Thu ### 15.81 ### ### ### ### 0.0
2011-Mar-30 Wed 15.43 15.45 15.26 ### 46,842 719,258 ### ### 0.0
2011-Mar-29 Tue ### ### ### 15.53 27,752 0 ### ### ###
2011-Mar-28 Mon 15.8 ### 15.8 ### 6,021 ### ### ### 0.0
2011-Mar-25 Fri ### ### 15.77 15.88 22,877 180,385 28.4 28.4 1.1
2011-Mar-24 Thu ### 16.29 ### ### 22,323 181,820 26.7 26.7 0.0
2011-Mar-23 Wed ### ### 15.73 15.77 42,279 332,524 ### ### ###
2011-Mar-22 Tue ### ### ### ### 46,150 0 72.4 72.4 0.0
2011-Mar-21 Mon ### ### ### ### 63.2 63.2 0.0
2011-Mar-18 Fri ### ### 15.82 15.82 17.0 17.0 ###
2011-Mar-17 Thu 15.4 15.43 ### ### ### ### 0.0
2011-Mar-16 Wed ### ### 14.86 ### ### ### 0.0
2011-Mar-15 Tue ### ### 14.51 14.7 ### ### ###
2011-Mar-14 Mon ### ### ### ### 113,243 0 43.2 43.2 0.0
2011-Mar-11 Fri ### ### ### ### 160,826 0 ### ### 0.0
2011-Mar-10 Thu 15.56 15.79 15.48 15.53 118,881 ### 57.5 57.5 ###
2011-Mar-09 Wed 15.86 ### 15.81 15.81 ### ### ###
2011-Mar-08 Tue ### ### ### ### 57,845 0 72.9 72.9 0.0
2011-Mar-07 Mon 16.49 16.55 16.48 16.5 ### ### 1.2
2011-Mar-04 Fri ### ### 16.26 16.49 27.7 27.7 1.2
2011-Mar-03 Thu ### 16.84 ### ### ### ### 0.0
2011-Mar-02 Wed ### ### 16.82 ### 120,848 ### 70.1 70.1 0.0
2011-Mar-01 Tue 16.51 16.74 16.5 16.55 ### ### 1.2
2011-Feb-28 Mon 16.21 ### ### ### 78.6 78.6 0.0
2011-Feb-25 Fri 16.29 ### ### ### 61,687 0 24.1 24.1 0.0
2011-Feb-24 Thu ### ### ### ### 60,073 0 35.4 35.4 0.0
2011-Feb-23 Wed ### ### 16.7 16.7 41,984 ### ### ### 1.2
2011-Feb-22 Tue 17.22 17.49 17.21 17.21 113,983 ### ### ### ###
2011-Feb-21 Mon ### ### 16.81 ### ### ### 0.0
2011-Feb-18 Fri ### ### 16.74 16.76 ### ### 1.2
2011-Feb-17 Thu 16.75 ### 16.72 16.76 ### ### 1.2
2011-Feb-16 Wed 16.7 16.79 ### 16.75 30,920 259,573 71.1 71.1 ###
2011-Feb-15 Tue ### 16.57 ### ### 47,078 390,041 ### ### 0.0
2011-Feb-14 Mon 16.59 16.59 16.22 16.49 23,487 ### 28.8 28.8 1.2
2011-Feb-11 Fri 16.53 16.71 16.51 ### 75.7 75.7 0.0
2011-Feb-10 Thu 16.57 16.57 ### ### 27.3 27.3 0.0
2011-Feb-09 Wed 16.8 16.8 16.47 16.54 39,422 655,784 24.4 24.4 ###
2011-Feb-08 Tue 16.44 16.53 ### 16.28 26,854 221,948 27.6 27.6 1.2
2011-Feb-07 Mon 16.48 16.7 ### ### 27.6 27.6 0.0
2011-Feb-04 Fri 16.28 ### 16.28 16.28 60,624 493,479 ### ### 1.2
2011-Feb-03 Thu ### ### ### ### 27.8 27.8 0.0
2011-Feb-02 Wed 16.21 ### ### 16.2 34.0 34.0 1.2
2011-Feb-01 Tue ### ### ### ### 95,328 0 ### ### 0.0
2011-Jan-31 Mon 16.44 16.75 16.4 16.4 40,055 ### ### ### ###
2011-Jan-28 Fri 16.42 16.42 ### ### ### ### 0.0
2011-Jan-27 Thu ### 16.77 ### ### 65,378 ### ### ### 0.0
2011-Jan-25 Tue ### ### 15.83 ### 55,357 438,150 72.0 72.0 0.0
2011-Jan-24 Mon 16.23 ### ### ### 29,779 0 79.5 79.5 0.0
2011-Jan-21 Fri 16.77 16.8 ### ### 40.5 40.5 0.0
2011-Jan-20 Thu ### ### ### ### 75,251 0 ### ### 0.0
2011-Jan-19 Wed 17.25 ### ### ### 96,727 0 69.6 69.6 0.0
2011-Jan-18 Tue 17.45 17.45 17.25 17.44 18,220 ### 33.6 33.6 1.2
2011-Jan-17 Mon 17.42 17.42 17.25 ### 43,455 ### 39.7 39.7 0.0
2011-Jan-14 Fri ### ### ### ### 34,240 0 ### ### 0.0
2011-Jan-13 Thu 18.45 18.45 ### 18.45 58.6 58.6 1.3
2011-Jan-12 Wed 18.26 18.44 18.26 ### 70.3 70.3 0.0
2011-Jan-11 Tue 17.23 17.28 ### 17.21 30,785 265,982 ### ### ###
2011-Jan-10 Mon ### ### ### 17.25 ### ### 1.2
2011-Jan-07 Fri 17.2 17.22 ### ### ### ### 0.0
2011-Jan-06 Thu ### ### 17.51 17.54 29,074 254,542 29.4 29.4 1.3
2011-Jan-05 Wed ### 17.8 17.59 17.71 ### ### ###
2011-Jan-04 Tue ### ### ### ### 69,046 0 68.5 68.5 0.0
2010-Dec-31 Fri ### 18.24 ### ### 31,857 ### 31.8 31.8 0.0
2010-Dec-30 Thu ### 18.21 ### 18.2 ### ### ###
2010-Dec-29 Wed ### ### 17.77 17.88 ### ### 1.3
2010-Dec-24 Fri ### ### 17.83 17.83 10,375 ### ### ### ###
2010-Dec-23 Thu ### ### 17.88 ### 66.8 66.8 0.0
2010-Dec-22 Wed ### ### ### 18.25 ### ### ###
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 88,253 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 101,587 0 31.2 31.2 0.0
2010-Dec-16 Thu ### 18.47 ### 18.43 77.5 77.5 ###
2010-Dec-15 Wed ### ### ### ### ### ### 0.0
2010-Dec-14 Tue 18.43 18.44 18.25 ### ### ### 0.0
2010-Dec-13 Mon 18.25 ### ### ### 28,070 0 74.6 74.6 0.0
2010-Dec-10 Fri ### ### ### 18.21 33.4 33.4 ###
2010-Dec-09 Thu ### ### ### 18.44 ### ### 1.3
2010-Dec-08 Wed 18.57 ### ### ### 27.2 27.2 0.0
2010-Dec-07 Tue ### ### ### ### 71.3 71.3 0.0
2010-Dec-06 Mon ### ### ### ### 33.7 33.7 0.0
2010-Dec-03 Fri ### ### 18.88 ### 33,572 ### ### ### 0.0
2010-Dec-02 Thu 18.47 ### 18.46 ### ### ### 0.0
2010-Dec-01 Wed ### 18.7 ### 18.49 86.1 86.1 ###
2010-Nov-30 Tue 17.79 17.79 17.52 17.73 37.1 37.1 ###
2010-Nov-29 Mon 17.23 ### 17.23 17.58 85.1 85.1 1.3
2010-Nov-26 Fri 17.21 17.5 17.21 17.49 ### ### ###
2010-Nov-25 Thu 17.4 17.42 17.21 17.42 68.8 68.8 1.2
2010-Nov-24 Wed 17.45 17.48 ### 17.42 65,248 ### 26.1 26.1 1.2
2010-Nov-23 Tue ### 17.53 ### ### 93,827 ### 79.2 79.2 0.0
2010-Nov-22 Mon ### 17.52 17.21 17.41 72.7 72.7 ###
2010-Nov-19 Fri ### ### ### ### ### ### 0.0
2010-Nov-18 Thu ### 17.26 ### ### ### ### 0.0
2010-Nov-17 Wed ### ### 16.74 16.74 ### ### 1.2
2010-Nov-16 Tue 17.58 17.58 17.23 17.28 60,725 ### ### ### 1.2
2010-Nov-15 Mon 17.85 ### 17.85 ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### 17.73 17.53 17.73 ### ### ###
2010-Nov-10 Wed ### ### ### 17.81 100,571 0 ### ### 1.3
2010-Nov-09 Tue 18.8 ### 18.59 18.75 53,870 500,721 34.9 34.9 ###
2010-Nov-08 Mon 18.43 18.74 18.43 18.45 32,628 ### ### ### 1.3
2010-Nov-05 Fri 18.8 18.8 18.45 18.5 121,181 ### 22.2 22.2 ###
2010-Nov-04 Thu ### 18.78 ### ### ### ### 0.0
2010-Nov-03 Wed 17.85 ### 17.78 ### ### ### 0.0
2010-Nov-02 Tue ### 17.76 17.56 17.57 ### ### 1.3
2010-Nov-01 Mon ### 17.4 17.23 17.4 64,059 1,109,181 ### ### 1.2
2010-Oct-29 Fri 17.22 ### ### 17.26 ### ### 1.2
2010-Oct-28 Thu 17.25 17.25 ### ### 21,277 ### ### ### 0.0
2010-Oct-27 Wed 17.5 ### ### ### 55,476 0 ### ### 0.0
2010-Oct-26 Tue ### 17.51 ### 17.49 79.9 79.9 ###
2010-Oct-25 Mon ### ### ### 17.22 68,142 0 ### ### 1.2
2010-Oct-22 Fri 17.2 17.2 16.86 ### 68,428 1,165,328 18.8 18.8 0.0
2010-Oct-21 Thu 17.74 17.74 17.53 17.58 28.6 28.6 1.3
2010-Oct-20 Wed 17.73 17.73 ### ### 84,544 749,482 ### ### 0.0
2010-Oct-19 Tue ### ### ### 18.21 32.9 32.9 ###
2010-Oct-18 Mon 18.51 18.55 18.2 18.21 85,223 1,565,972 ### ### ###
2010-Oct-15 Fri ### ### 18.54 18.57 ### ### ###
2010-Oct-14 Thu 18.76 18.82 18.73 18.76 ### ### ###
2010-Oct-13 Wed 18.74 18.86 18.55 18.73 36.8 36.8 1.3
2010-Oct-12 Tue 18.74 18.85 ### ### 90,643 ### ### ### 0.0
2010-Oct-11 Mon 19.22 19.24 18.83 18.83 ### ### 1.3
2010-Oct-08 Fri ### ### ### 18.74 53,979 0 ### ### 1.3
2010-Oct-07 Thu 19.41 19.5 19.4 19.4 38,984 ### ### ### 1.4
2010-Oct-06 Wed ### 19.4 ### 19.4 56,028 543,471 78.1 78.1 1.4
2010-Oct-05 Tue 18.75 ### ### ### 51,528 0 ### ### 0.0
2010-Oct-04 Mon ### 19.5 ### ### 31,974 311,746 ### ### 0.0
2010-Oct-01 Fri 19.21 19.23 ### ### 50,324 ### ### ### 0.0
2010-Sep-30 Thu 19.7 19.82 19.42 19.46 101,240 1,986,328 30.9 30.9 ###
2010-Sep-29 Wed 19.48 19.83 19.48 ### 91,181 ### 79.0 79.0 0.0
2010-Sep-28 Tue ### ### 18.75 18.77 17.4 17.4 ###
2010-Sep-27 Mon ### ### ### 19.2 ### ### ###
2010-Sep-24 Fri ### 19.7 19.5 19.58 44,375 869,750 29.5 29.5 1.4
2010-Sep-23 Thu 19.81 ### 19.8 ### 60,152 ### ### ### 0.0
2010-Sep-22 Wed ### ### 19.72 ### 29.6 29.6 0.0
2010-Sep-21 Tue ### ### ### ### 55,123 0 42.6 42.6 0.0
2010-Sep-20 Mon 21 21 ### 21 ### ### 1.5
2010-Sep-17 Fri ### 21.24 ### ### 99,555 1,057,274 66.5 66.5 0.0
2010-Sep-16 Thu ### ### ### ### 138,574 0 78.0 78.0 0.0
2010-Sep-15 Wed 21 ### ### 21.24 117,229 0 76.4 76.4 1.5
2010-Sep-14 Tue ### ### ### ### 67.8 67.8 0.0
2010-Sep-13 Mon ### 20.72 ### ### 61,520 637,347 ### ### 0.0
2010-Sep-10 Fri 20.51 20.75 20.5 20.54 72.5 72.5 1.5
2010-Sep-09 Thu 21.2 21.27 21 ### 23.3 23.3 0.0
2010-Sep-08 Wed 21.5 21.81 21.27 21.27 419,874 9,044,085 ### ### ###
2010-Sep-07 Tue 21.26 21.27 20.83 21.21 74,483 ### ### ### ###
2010-Sep-06 Mon ### ### ### ### 67.7 67.7 0.0
2010-Sep-03 Fri ### ### ### ### 106,957 0 18.2 18.2 0.0
2010-Sep-02 Thu 21.43 21.43 21 21.25 29.2 29.2 1.5
2010-Sep-01 Wed ### ### ### 22.28 74.7 74.7 ###
2010-Aug-31 Tue 21.85 21.85 21.51 21.51 73,750 ### 20.6 20.6 ###
2010-Aug-30 Mon ### 22 ### 22 ### ### ###
2010-Aug-27 Fri 21.55 21.79 21.48 ### 99,527 ### 67.4 67.4 0.0
2010-Aug-26 Thu ### 21.49 ### 21.45 118,926 1,277,859 ### ### 1.5
2010-Aug-25 Wed ### ### ### 20.27 ### ### 1.4
2010-Aug-24 Tue ### 20.45 20.2 ### 77.9 77.9 0.0
2010-Aug-23 Mon 20.45 20.72 20.45 20.72 83.6 83.6 1.5
2010-Aug-20 Fri 20.58 20.76 20.58 ### 77.2 77.2 0.0
2010-Aug-19 Thu 20.7 20.76 20.45 20.75 ### ### 1.5
2010-Aug-18 Wed ### 20.2 19.81 ### ### ### 0.0
2010-Aug-17 Tue 19.88 ### 19.81 ### 85,277 ### ### ### 0.0
2010-Aug-16 Mon 19.41 19.72 19.41 19.7 79.3 79.3 1.4
2010-Aug-13 Fri 19.83 ### 19.71 19.74 116,058 1,143,751 17.9 17.9 1.4
2010-Aug-12 Thu ### ### ### ### ### ### 0.0
2010-Aug-11 Wed ### 19.23 ### ### 86.7 86.7 0.0
2010-Aug-10 Tue 18.8 ### 18.8 ### 83.4 83.4 0.0
2010-Aug-09 Mon 18.56 ### 18.56 ### 41,850 ### 79.3 79.3 0.0
2010-Aug-06 Fri 18.72 18.87 ### 18.86 41,681 ### ### ### 1.3
2010-Aug-05 Thu ### 18.74 ### 18.74 68,850 645,124 ### ### 1.3
2010-Aug-04 Wed ### ### ### ### 115,521 0 71.8 71.8 0.0
2010-Aug-03 Tue ### 17.75 17.56 17.75 73.5 73.5 1.3
2010-Aug-02 Mon ### ### 17.84 ### ### ### 0.0
2010-Jul-30 Fri 17.53 ### 17.51 ### ### ### 0.0
2010-Jul-29 Thu 17.5 ### 17.5 17.58 71.4 71.4 1.3
2010-Jul-28 Wed ### 17.45 ### 17.44 ### ### 1.2
2010-Jul-27 Tue ### ### 17.71 ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### 37,677 0 74.4 74.4 0.0
2010-Jul-23 Fri 17.75 ### 17.7 ### 56,373 ### ### ### 0.0
2010-Jul-22 Thu 17.71 ### 17.71 17.75 ### ### 1.3
2010-Jul-21 Wed 17.86 ### 17.86 ### 75.7 75.7 0.0
2010-Jul-20 Tue 17.7 17.79 17.5 ### 34,448 ### 23.7 23.7 0.0
2010-Jul-19 Mon ### 18.47 ### ### 25.2 25.2 0.0
2010-Jul-16 Fri ### ### ### 18.55 79.5 79.5 1.3
2010-Jul-15 Thu ### 18.5 ### ### 152,854 ### ### ### 0.0
2010-Jul-14 Wed 18.7 ### 18.7 ### 75.9 75.9 0.0
2010-Jul-13 Tue ### ### ### ### 29,175 0 33.0 33.0 0.0
2010-Jul-12 Mon 19.45 19.79 19.45 19.79 26,925 ### ### ### ###
2010-Jul-09 Fri 18.87 18.87 ### ### 38,524 363,473 ### ### 0.0
2010-Jul-08 Thu 19.45 19.45 ### 19.23 23.0 23.0 ###
2010-Jul-07 Wed ### ### 18.8 ### 63,784 ### ### ### 0.0
2010-Jul-06 Tue ### ### ### ### 38,952 0 ### ### 0.0
2010-Jul-05 Mon 20 20 19.87 ### 33.0 33.0 0.0
2010-Jul-02 Fri 20.4 20.41 ### ### 102,552 1,046,543 ### ### 0.0
2010-Jul-01 Thu ### 21.2 21 ### 31.0 31.0 0.0
2010-Jun-30 Wed ### 21 20.74 20.76 26.2 26.2 1.5
2010-Jun-29 Tue ### 21.2 ### ### 82.4 82.4 0.0
2010-Jun-28 Mon ### ### 20.7 ### 51,628 534,349 80.7 80.7 0.0
2010-Jun-25 Fri ### 20.53 ### 20.43 76.6 76.6 ###
2010-Jun-24 Thu 20.48 20.48 20.25 ### ### ### 0.0
2010-Jun-23 Wed 20.23 20.48 20.23 ### 82.5 82.5 0.0
2010-Jun-22 Tue 20.44 20.44 ### 20.24 132,884 1,358,074 34.0 34.0 1.4
2010-Jun-21 Mon 20.8 21 20.72 ### 140,928 2,939,758 73.4 73.4 0.0
2010-Jun-18 Fri ### 20.84 ### 20.7 131,723 1,372,553 ### ### 1.5
2010-Jun-17 Thu 19.89 ### 19.89 ### 75.6 75.6 0.0
2010-Jun-16 Wed ### ### 19.86 ### 70.7 70.7 0.0
2010-Jun-15 Tue ### ### ### ### 78,340 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### 20.2 ### ### 1.4
2010-Jun-10 Thu ### ### ### 20.86 69,272 0 ### ### 1.5
2010-Jun-09 Wed ### 21.45 ### 21.45 93,259 ### 87.6 87.6 1.5
2010-Jun-08 Tue ### 21.48 ### 21.24 ### ### 1.5
2010-Jun-07 Mon 20.26 20.48 20.23 20.47 82.1 82.1 1.5
2010-Jun-04 Fri 20.46 20.46 ### ### ### ### 0.0
2010-Jun-03 Thu ### 20.78 ### 20.76 62,373 648,055 ### ### 1.5
2010-Jun-02 Wed ### 20.58 20.27 20.52 83.7 83.7 1.5
2010-Jun-01 Tue ### 20.5 ### 20.43 59,484 ### 83.0 83.0 ###
2010-May-31 Mon ### 20.21 ### ### 77.9 77.9 0.0
2010-May-28 Fri 20.2 20.2 19.72 ### ### ### 0.0
2010-May-27 Thu ### 20.4 ### 20.4 72,271 ### 75.4 75.4 1.5
2010-May-26 Wed ### 20.24 ### ### 78.4 78.4 0.0
2010-May-25 Tue 19.2 ### ### 19.2 ### ### ###
2010-May-24 Mon 18.7 ### 18.46 ### 67,452 622,581 72.1 72.1 0.0
2010-May-21 Fri ### ### 18.52 18.55 16.0 16.0 1.3
2010-May-20 Thu 19.2 19.57 ### 19.4 87.6 87.6 1.4
2010-May-19 Wed 19.77 ### ### ### 53,449 0 ### ### 0.0
2010-May-18 Tue 19.85 ### 19.51 19.85 82,970 809,372 ### ### 1.4
2010-May-17 Mon 19.8 ### 19.8 ### ### ### 0.0
2010-May-14 Fri ### ### 19.5 ### 81,356 793,221 31.0 31.0 0.0
2010-May-13 Thu ### ### 19.85 ### 128,684 1,277,188 66.3 66.3 0.0
2010-May-12 Wed 19.51 19.79 19.47 19.7 171,254 ### 76.3 76.3 1.4
2010-May-11 Tue 17.75 ### ### 17.73 52.0 52.0 ###
2010-May-10 Mon 18.2 18.25 17.85 18.25 97,755 1,764,477 ### ### ###
2010-May-07 Fri ### 18.42 ### ### 68.0 68.0 0.0
2010-May-06 Thu ### 17.25 ### 17.25 80.7 80.7 1.2
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### ### 16.58 ### ### ### 0.0
2010-May-03 Mon 16.4 16.5 ### 16.42 100,351 ### 74.5 74.5 1.2
2010-Apr-30 Fri ### 16.56 ### 16.51 124,240 ### 82.7 82.7 ###
2010-Apr-29 Thu ### ### ### ### ### ### 0.0
2010-Apr-28 Wed 15.7 15.78 ### ### 86,428 ### ### ### 0.0
2010-Apr-27 Tue ### ### ### 15.5 81.6 81.6 1.1
2010-Apr-23 Fri 14.8 ### 14.77 ### 76.5 76.5 0.0
2010-Apr-22 Thu 14.77 14.88 14.75 14.87 17,956 ### 78.8 78.8 1.1
2010-Apr-21 Wed ### ### 14.86 14.87 ### ### 1.1
2010-Apr-20 Tue 14.73 14.85 14.73 14.85 28,672 424,058 76.1 76.1 ###


1 2 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 2025-05-31 10:12:58 thru 2025-05-31 10:12:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000