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-25 12:16:45 AM AEST

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

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

(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for FLT    Limits Next Section


Company Details for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED

Listing Code FLT
Listing Name FLIGHT CENTRE TRAVEL GROUP LIMITED
GICS Sector Consumer Services
ISIN Name FLIGHT CENTRE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FLT9


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for FLT .. Tuesday 23rd April 2024

FLT 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 70.53 15,616,225 99.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.58
2014-Jul-31 Thu 47.52 47.88 ### 47.5 32.9 32.9 3.4
2014-Jul-30 Wed 47.21 47.7 46.86 47.53 234,184 ### ### ### ###
2014-Jul-29 Tue ### 47.46 ### ### ### ### 0.0
2014-Jul-28 Mon 46.8 ### 46.51 ### 73.1 73.1 0.0
2014-Jul-25 Fri ### ### ### 46.8 482,544 0 ### ### 3.3
2014-Jul-24 Thu ### ### ### ### 21.7 21.7 0.0
2014-Jul-23 Wed 47.5 ### ### ### 23.3 23.3 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### 47.25 ### ### 402,745 9,514,850 83.0 83.0 0.0
2014-Jul-18 Fri ### 46.42 45.52 46.29 ### ### ###
2014-Jul-17 Thu ### 47.155 46.55 ### ### ### 0.0
2014-Jul-16 Wed 45.85 ### ### ### 290,423 0 80.4 80.4 0.0
2014-Jul-15 Tue 46.26 46.28 45.77 46 351,674 ### 32.8 32.8 3.3
2014-Jul-14 Mon ### ### ### 45.72 ### ### 3.3
2014-Jul-11 Fri ### ### ### ### 71.9 71.9 0.0
2014-Jul-10 Thu 45.52 45.73 ### 45.51 333,386 7,622,870 ### ### ###
2014-Jul-09 Wed ### ### ### 45.5 ### ### 3.3
2014-Jul-08 Tue 46.75 46.89 ### 46.55 358,580 ### ### ### 3.3
2014-Jul-07 Mon ### ### ### 47 ### ### 3.4
2014-Jul-04 Fri ### ### ### ### 68.5 68.5 0.0
2014-Jul-03 Thu 46.2 46.73 45.87 ### 614,079 28,431,857 71.8 71.8 0.0
2014-Jul-02 Wed 45.5 45.72 ### ### 28.1 28.1 0.0
2014-Jul-01 Tue ### 45.87 44.54 45.5 684,243 ### 80.2 80.2 3.3
2014-Jun-30 Mon ### 44.73 ### 44.45 418,557 9,361,027 ### ### 3.2
2014-Jun-27 Fri ### ### ### 44.48 ### ### 3.2
2014-Jun-26 Thu ### ### ### 44.8 ### ### 3.2
2014-Jun-25 Wed 43.7 44.85 42.84 ### 84.8 84.8 0.0
2014-Jun-24 Tue 44.51 44.85 44.25 44.5 371,623 ### 32.1 32.1 3.2
2014-Jun-23 Mon 45.24 45.72 44.83 ### 364,544 16,504,729 ### ### 0.0
2014-Jun-20 Fri 45.51 45.77 44.82 ### ### ### 0.0
2014-Jun-19 Thu 45.5 ### 45.4 ### 779,320 ### 75.0 75.0 0.0
2014-Jun-18 Wed ### 45.89 ### 45.4 891,971 20,466,274 ### ### 3.2
2014-Jun-17 Tue 44.29 ### 43.75 44.84 81.5 81.5 3.2
2014-Jun-16 Mon 44 44.75 43.72 44.58 81.4 81.4 3.2
2014-Jun-13 Fri 44 44.22 43.2 43.53 20.8 20.8 ###
2014-Jun-12 Thu ### ### 44.76 44.76 ### ### 3.2
2014-Jun-11 Wed ### 46.87 44.82 46.43 ### ### ###
2014-Jun-10 Tue ### ### ### ### 940,023 0 17.9 17.9 0.0
2014-Jun-06 Fri ### ### 46.25 ### 574,646 13,288,688 ### ### 0.0
2014-Jun-05 Thu 48.8 ### ### 47.2 ### ### ###
2014-Jun-04 Wed 49.85 ### ### ### ### ### 0.0
2014-Jun-03 Tue 50.48 50.48 49.83 ### ### ### 0.0
2014-Jun-02 Mon 50 50.58 ### 50.48 81.3 81.3 3.6
2014-May-30 Fri 50.7 50.86 49.78 49.78 16.1 16.1 3.6
2014-May-29 Thu ### ### 50.42 50.71 316,978 ### 73.5 73.5 3.6
2014-May-28 Wed ### 50.87 ### ### 78.8 78.8 0.0
2014-May-27 Tue ### 50.75 ### 50.59 80.1 80.1 ###
2014-May-26 Mon ### 50.73 ### ### 70.5 70.5 0.0
2014-May-23 Fri 50.45 ### 49.81 49.88 356,022 8,866,727 19.3 19.3 3.6
2014-May-22 Thu 49.81 50.58 ### ### 78.8 78.8 0.0
2014-May-21 Wed ### 49.82 ### ### 245,349 6,111,643 ### ### 0.0
2014-May-20 Tue 49.52 ### 48.86 49.79 77.7 77.7 ###
2014-May-19 Mon ### 50.51 48.85 48.85 417,882 20,760,377 ### ### ###
2014-May-16 Fri ### ### 49.89 49.89 ### ### ###
2014-May-15 Thu ### ### 51.42 ### 255,047 6,557,258 ### ### 0.0
2014-May-14 Wed 51.82 51.82 ### 51.21 ### ### 3.7
2014-May-13 Tue 51.28 51.82 ### 51.82 81.7 81.7 ###
2014-May-12 Mon 50 51.25 ### 51 ### ### 3.6
2014-May-09 Fri 51.5 51.54 ### ### 509,749 ### 13.9 13.9 0.0
2014-May-08 Thu 53.26 ### ### ### 440,181 0 13.6 13.6 0.0
2014-May-07 Wed ### 53.29 ### ### 35.5 35.5 0.0
2014-May-06 Tue ### 53.5 ### 53.27 228,282 6,106,543 ### ### ###
2014-May-05 Mon ### ### ### 51.84 ### ### 3.7
2014-May-02 Fri 52.5 52.88 51.52 52.75 182,424 ### ### ### 3.8
2014-May-01 Thu ### ### 52.51 52.72 219,428 5,761,082 20.9 20.9 3.8
2014-Apr-30 Wed ### ### ### 53.75 99,949 0 ### ### ###
2014-Apr-29 Tue 54.57 ### ### ### 315,427 0 ### ### 0.0
2014-Apr-28 Mon ### 54.81 53.53 54.52 ### ### 3.9
2014-Apr-24 Thu ### 54.49 53.53 53.7 320,843 ### 17.2 17.2 3.8
2014-Apr-23 Wed 54 54.53 53.89 ### 76.4 76.4 0.0
2014-Apr-22 Tue ### 54 52.88 53.4 323,740 ### 79.1 79.1 3.8
2014-Apr-17 Thu ### 54.54 53.76 54.49 297,386 16,103,451 ### ### 3.9
2014-Apr-16 Wed 52.8 53.52 52.685 53.52 82.3 82.3 3.8
2014-Apr-15 Tue 52.8 52.8 ### ### 24.9 24.9 0.0
2014-Apr-14 Mon 52.8 ### 51.89 51.89 150,371 3,901,375 22.6 22.6 ###
2014-Apr-11 Fri ### ### ### 53.23 280,987 0 ### ### 3.8
2014-Apr-10 Thu ### ### ### 54.48 424,924 0 78.8 78.8 ###
2014-Apr-09 Wed 52.5 ### ### 53.27 380,757 0 ### ### ###
2014-Apr-08 Tue 52.4 52.4 ### ### 207,543 5,437,626 ### ### 0.0
2014-Apr-07 Mon ### ### 51.83 ### 219,185 5,680,179 81.0 81.0 0.0
2014-Apr-04 Fri 51.45 52.52 51.45 ### 389,283 20,236,876 ### ### 0.0
2014-Apr-03 Thu ### ### ### ### 342,386 0 24.2 24.2 0.0
2014-Apr-02 Wed ### 52.47 51.81 52 ### ### 3.7
2014-Apr-01 Tue ### 53 51.8 ### 238,959 12,521,451 24.6 24.6 0.0
2014-Mar-31 Mon 52.4 ### 52.27 52.49 70.0 70.0 ###
2014-Mar-28 Fri 51.82 52.4 51.51 ### 310,547 ### 70.8 70.8 0.0
2014-Mar-27 Thu ### 52.54 51.8 ### 204,448 10,666,052 ### ### 0.0
2014-Mar-26 Wed ### 53.42 ### 53.29 287,229 7,671,886 88.3 88.3 ###
2014-Mar-25 Tue 51.71 ### 51.5 ### 243,472 ### ### ### 0.0
2014-Mar-24 Mon 51.56 52.27 51.44 ### 264,422 ### 80.1 80.1 0.0
2014-Mar-21 Fri ### 53.4 52.5 52.85 ### ### 3.8
2014-Mar-20 Thu 53.72 ### 52.49 52.83 326,848 8,578,125 ### ### ###
2014-Mar-19 Wed ### ### ### 53.51 ### ### 3.8
2014-Mar-18 Tue 52.7 ### 52.5 53.25 ### ### ###
2014-Mar-17 Mon 52.83 52.83 ### ### 269,650 ### 27.5 27.5 0.0
2014-Mar-14 Fri ### ### 51.46 52.85 ### ### 3.8
2014-Mar-13 Thu 53.2 ### 52.75 53.76 75.5 75.5 3.8
2014-Mar-12 Wed ### 54.44 52.85 53.41 297,927 ### ### ### ###
2014-Mar-11 Tue 54.22 55.43 ### 54.5 ### ### 3.9
2014-Mar-10 Mon ### 55.72 54.49 55.57 318,772 ### ### ### ###
2014-Mar-07 Fri ### 54.78 ### 54.78 75.3 75.3 3.9
2014-Mar-06 Thu ### ### 53.49 ### 70.9 70.9 0.0
2014-Mar-05 Wed ### ### ### ### 81.0 81.0 0.0
2014-Mar-04 Tue 53 ### 52.47 ### 23.5 23.5 0.0
2014-Mar-03 Mon ### 53.4 51.79 53.4 724,980 38,130,323 88.1 88.1 3.8
2014-Feb-28 Fri ### ### 50.85 51.85 ### ### ###
2014-Feb-27 Thu ### 51.74 ### 50.7 24.0 24.0 ###
2014-Feb-26 Wed 50.5 ### ### ### ### ### 0.0
2014-Feb-25 Tue ### ### 49.51 49.8 78.9 78.9 3.6
2014-Feb-24 Mon ### 49.59 ### ### ### ### 0.0
2014-Feb-21 Fri ### ### 48.2 ### 25.5 25.5 0.0
2014-Feb-20 Thu ### 48.85 ### 48.72 452,380 11,049,381 ### ### 3.5
2014-Feb-19 Wed ### ### 46.7 ### ### ### 0.0
2014-Feb-18 Tue 48.43 48.56 ### ### 243,087 5,902,152 18.8 18.8 0.0
2014-Feb-17 Mon ### ### ### 48.2 386,841 0 ### ### 3.4
2014-Feb-14 Fri 46.49 46.89 46.49 ### ### ### 0.0
2014-Feb-13 Thu 46.23 ### ### 46.49 335,154 0 76.3 76.3 ###
2014-Feb-12 Wed ### ### ### ### 515,620 0 ### ### 0.0
2014-Feb-11 Tue ### 46.53 45.21 46.24 85.1 85.1 3.3
2014-Feb-10 Mon 45.48 45.58 44.85 ### 535,741 24,223,529 ### ### 0.0
2014-Feb-07 Fri ### 45.7 ### ### 75.3 75.3 0.0
2014-Feb-06 Thu ### 45.8 44.45 45.75 83.0 83.0 3.3
2014-Feb-05 Wed ### ### ### ### 451,925 0 18.5 18.5 0.0
2014-Feb-04 Tue ### 46.84 ### 45.7 ### ### 3.3
2014-Feb-03 Mon ### ### ### 48 84.6 84.6 3.4
2014-Jan-31 Fri ### 47.53 ### 47.47 86.7 86.7 ###
2014-Jan-30 Thu ### 46.56 45.59 46.47 450,727 20,767,246 ### ### ###
2014-Jan-29 Wed ### 46.28 ### 46.28 89.0 89.0 3.3
2014-Jan-28 Tue 45.4 45.72 44.7 44.72 ### ### 3.2
2014-Jan-24 Fri 45.76 ### ### 45.75 ### ### 3.3
2014-Jan-23 Thu 45.4 ### ### ### ### ### 0.0
2014-Jan-22 Wed ### ### 45.24 ### 451,955 10,223,222 27.6 27.6 0.0
2014-Jan-21 Tue ### ### ### ### 87.1 87.1 0.0
2014-Jan-20 Mon ### 45.52 ### ### 477,674 ### 75.2 75.2 0.0
2014-Jan-17 Fri 46.81 ### ### 45.76 493,087 0 ### ### 3.3
2014-Jan-16 Thu 46.43 ### 46.2 ### 659,683 15,238,677 ### ### 0.0
2014-Jan-15 Wed ### 46.23 44.45 46 355,789 16,131,473 ### ### 3.3
2014-Jan-14 Tue 45.46 45.47 44.88 ### 27.3 27.3 0.0
2014-Jan-13 Mon 46 ### ### 46 ### ### 3.3
2014-Jan-10 Fri 45.83 46.29 45.5 46.29 81.4 81.4 ###
2014-Jan-09 Thu ### ### ### 45.83 23.6 23.6 ###
2014-Jan-08 Wed ### 46.27 ### ### 278,023 ### 33.9 33.9 0.0
2014-Jan-07 Tue ### ### 45.87 45.87 275,072 6,308,776 ### ### ###
2014-Jan-06 Mon ### 47.25 46.42 ### ### ### 0.0
2014-Jan-03 Fri ### 47.25 46.42 46.81 ### ### ###
2014-Jan-02 Thu 47.76 ### 46.8 ### 85,759 ### 16.3 16.3 0.0
2013-Dec-31 Tue 47.27 ### 46.83 47.55 75.0 75.0 ###
2013-Dec-30 Mon ### ### ### ### 140,841 0 70.6 70.6 0.0
2013-Dec-27 Fri 47.74 ### 46.29 46.43 ### ### ###
2013-Dec-24 Tue 46.55 ### 46.53 47.2 80.5 80.5 ###
2013-Dec-23 Mon 45.28 ### 45.28 ### 85.2 85.2 0.0
2013-Dec-20 Fri ### ### 44.82 45 ### ### 3.2
2013-Dec-19 Thu 44.24 44.84 43.87 44.84 77.2 77.2 3.2
2013-Dec-18 Wed 44.86 ### 44 44.29 ### ### ###
2013-Dec-17 Tue 44.8 45.52 44.53 ### 513,654 23,127,271 ### ### 0.0
2013-Dec-16 Mon 44.21 44.71 43.86 44.54 411,077 18,204,544 ### ### ###
2013-Dec-13 Fri ### ### 44.2 44.28 ### ### 3.2
2013-Dec-12 Thu 45.78 ### ### 45.29 497,257 0 ### ### ###
2013-Dec-11 Wed ### ### 44.56 ### ### ### 0.0
2013-Dec-10 Tue 45.49 ### 44.41 ### 21.7 21.7 0.0
2013-Dec-09 Mon ### ### ### 45.52 918,258 0 ### ### ###
2013-Dec-06 Fri 47.4 47.84 43.79 46 ### ### 3.3
2013-Dec-05 Thu 48.55 ### 47.225 47.42 ### ### 3.4
2013-Dec-04 Wed 48 ### 48 ### 74.5 74.5 0.0
2013-Dec-03 Tue ### 48.74 ### ### 33.3 33.3 0.0
2013-Dec-02 Mon 48.72 ### ### 48.23 256,980 0 32.9 32.9 3.4
2013-Nov-29 Fri ### ### ### ### ### ### 0.0
2013-Nov-28 Thu ### 49.46 48.43 ### 270,320 ### 75.7 75.7 0.0
2013-Nov-27 Wed 48.75 48.81 48.2 48.5 ### ### 3.5
2013-Nov-26 Tue 49.79 ### 48.55 48.8 17.7 17.7 3.5
2013-Nov-25 Mon 49.58 50.25 ### 49.5 ### ### 3.5
2013-Nov-22 Fri ### 49.87 ### ### 676,775 16,875,384 ### ### 0.0
2013-Nov-21 Thu ### ### 48.47 48.77 287,048 ### ### ### ###
2013-Nov-20 Wed 48.79 ### 47.83 49 79.9 79.9 3.5
2013-Nov-19 Tue ### 49.25 48.8 ### 278,220 ### 39.5 39.5 0.0
2013-Nov-18 Mon 50 ### ### 49.5 30.5 30.5 3.5
2013-Nov-15 Fri 49.4 ### 49.4 49.85 433,255 ### ### ### ###
2013-Nov-14 Thu 49.2 49.76 48.86 49.48 73.3 73.3 3.5
2013-Nov-13 Wed 49.26 49.4 48.51 ### 247,550 ### ### ### 0.0
2013-Nov-12 Tue 50 50.45 49.27 ### ### ### 0.0
2013-Nov-11 Mon ### ### 49.77 49.77 ### ### 3.6
2013-Nov-08 Fri ### ### ### ### 309,658 0 13.1 13.1 0.0
2013-Nov-07 Thu 51.7 ### 51.25 51.7 ### ### 3.7
2013-Nov-06 Wed 52 ### 50.88 ### ### ### 0.0
2013-Nov-05 Tue 51.84 ### ### 51.75 ### ### ###
2013-Nov-04 Mon ### ### 51.83 51.83 ### ### 3.7
2013-Nov-01 Fri 51.79 52.22 51.53 51.88 ### ### 3.7
2013-Oct-31 Thu 52.48 ### ### ### 691,283 0 22.5 22.5 0.0
2013-Oct-30 Wed 51.75 52.79 51.7 52.25 81.7 81.7 3.7
2013-Oct-29 Tue 51 51.75 50.75 ### 312,545 ### 83.5 83.5 0.0
2013-Oct-28 Mon 51.4 51.41 50.49 50.49 ### ### ###
2013-Oct-25 Fri 51.82 ### 50.855 ### 18.4 18.4 0.0
2013-Oct-24 Thu 51.25 ### 50.79 51.84 78.7 78.7 3.7
2013-Oct-23 Wed ### 51.4 ### ### 70.7 70.7 0.0
2013-Oct-22 Tue 51.88 ### 50.55 ### ### ### 0.0
2013-Oct-21 Mon 51.45 ### 51.41 51.87 75.7 75.7 ###
2013-Oct-18 Fri 50 51.26 ### 51.2 395,256 ### 84.0 84.0 3.7
2013-Oct-17 Thu 49.55 ### 49.27 ### 579,157 ### ### ### 0.0
2013-Oct-16 Wed 49.21 ### 48.57 49.5 441,844 10,730,181 76.9 76.9 3.5
2013-Oct-15 Tue ### ### ### ### 384,159 0 22.3 22.3 0.0
2013-Oct-14 Mon ### 49.475 ### ### ### ### 0.0
2013-Oct-11 Fri 48.8 49.48 ### ### 77.4 77.4 0.0
2013-Oct-10 Thu 47.45 48.23 47.45 48 81.9 81.9 3.4
2013-Oct-09 Wed 46.8 ### ### ### 81.5 81.5 0.0
2013-Oct-08 Tue 47.51 47.73 ### ### 31.9 31.9 0.0
2013-Oct-07 Mon 47.51 48.45 47.5 47.89 200,529 9,620,378 87.0 87.0 ###
2013-Oct-04 Fri 48.44 48.44 47.52 47.73 217,623 10,441,551 18.9 18.9 ###
2013-Oct-03 Thu ### ### ### 48.52 137,581 0 80.4 80.4 3.5
2013-Oct-02 Wed ### 48.8 ### ### 236,473 5,769,941 21.8 21.8 0.0
2013-Oct-01 Tue ### 48.47 47.5 ### 294,250 14,119,586 73.3 73.3 0.0
2013-Sep-30 Mon 49.72 49.75 ### ### 254,453 ### ### ### 0.0
2013-Sep-27 Fri ### 50 ### 49.83 364,189 9,104,725 ### ### ###
2013-Sep-26 Thu ### 49.5 48.54 ### 171,286 ### 65.4 65.4 0.0
2013-Sep-25 Wed ### 49.21 ### ### 72.4 72.4 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon 48.55 48.86 ### 48.45 ### ### ###
2013-Sep-20 Fri 49.55 49.81 48.55 48.55 667,745 ### ### ### 3.5
2013-Sep-19 Thu 49 ### 48.28 49.8 84.2 84.2 3.6
2013-Sep-18 Wed ### ### 47.49 47.77 481,487 ### 17.7 17.7 3.4
2013-Sep-17 Tue 49.57 49.77 ### ### 26.8 26.8 0.0
2013-Sep-16 Mon 50.2 ### 49.245 49.49 422,147 ### ### ### ###
2013-Sep-13 Fri ### 50.49 49.53 ### 783,473 39,181,484 24.5 24.5 0.0
2013-Sep-12 Thu 49 50.58 48.8 ### ### ### 0.0
2013-Sep-11 Wed 48.49 ### 48.28 49 78.5 78.5 3.5
2013-Sep-10 Tue 47.7 ### ### 48 77.6 77.6 3.4
2013-Sep-09 Mon 46.71 47.23 46.285 47.23 591,845 ### ### ### ###
2013-Sep-06 Fri 47.52 47.7 46.56 46.75 619,622 29,202,784 17.2 17.2 ###
2013-Sep-05 Thu ### 47.84 46.7 47.59 ### ### ###
2013-Sep-04 Wed 47.8 ### ### 47.4 563,287 0 24.5 24.5 3.4
2013-Sep-03 Tue 48.43 48.43 ### 47.79 515,357 ### 20.0 20.0 ###
2013-Sep-02 Mon ### 48.49 ### ### ### ### 0.0
2013-Aug-30 Fri 46.4 47.44 46.4 47 703,381 ### ### ### 3.4
2013-Aug-29 Thu 47.75 47.83 ### ### 735,240 ### ### ### 0.0
2013-Aug-28 Wed 47.29 47.83 46.76 47.42 73.1 73.1 3.4
2013-Aug-27 Tue 45.46 48.44 45.4 48.41 ### ### 3.5
2013-Aug-26 Mon ### 44.89 43.8 ### ### ### 0.0
2013-Aug-23 Fri ### ### ### 43.49 ### ### ###
2013-Aug-22 Thu ### 43.82 42.87 43.59 80.0 80.0 ###
2013-Aug-21 Wed ### ### 42.8 43.4 68.5 68.5 ###
2013-Aug-20 Tue ### ### ### ### 80.6 80.6 0.0
2013-Aug-19 Mon 42.72 43.47 42.58 ### 205,556 8,844,046 ### ### 0.0
2013-Aug-16 Fri 42.23 ### 42.23 42.88 328,251 ### ### ### 3.1
2013-Aug-15 Thu 43.4 43.59 ### ### ### ### 0.0
2013-Aug-14 Wed 43.89 44 ### 43.4 1,478,582 ### 24.6 24.6 ###
2013-Aug-13 Tue 43.44 ### ### 43.89 348,555 0 ### ### ###
2013-Aug-12 Mon 42.4 43.58 42.4 43.44 337,120 14,492,788 79.6 79.6 3.1
2013-Aug-09 Fri ### 44.5 42.21 42.4 573,570 24,867,127 10.5 10.5 3.0
2013-Aug-08 Thu 42.55 44.48 42.55 ### ### ### 0.0
2013-Aug-07 Wed ### 44.46 42.645 42.73 ### ### 3.1
2013-Aug-06 Tue ### 46.24 43.72 43.74 ### ### 3.1
2013-Aug-05 Mon 45.86 46.48 ### ### 363,481 ### ### ### 0.0
2013-Aug-02 Fri ### 46.89 ### ### 545,821 12,796,773 30.8 30.8 0.0
2013-Aug-01 Thu ### 46.43 45.58 ### 34.3 34.3 0.0
2013-Jul-31 Wed 45.43 ### 45.255 ### ### ### 0.0
2013-Jul-30 Tue ### ### 44.21 45.47 468,774 10,362,249 ### ### 3.2
2013-Jul-29 Mon ### 44.89 ### ### 429,622 ### ### ### 0.0
2013-Jul-26 Fri 43.5 ### 43.28 ### ### ### 0.0
2013-Jul-25 Thu ### ### 42.51 43.55 691,256 14,692,646 78.5 78.5 ###
2013-Jul-24 Wed 43.53 ### ### ### ### ### 0.0
2013-Jul-23 Tue 43.86 44.24 ### ### 72.4 72.4 0.0
2013-Jul-22 Mon 43.2 ### 43.2 ### 345,186 ### ### ### 0.0
2013-Jul-19 Fri ### ### 43.2 43.2 428,851 9,263,181 28.4 28.4 3.1
2013-Jul-18 Thu 44 44.4 ### 43.4 436,879 ### 21.2 21.2 ###
2013-Jul-17 Wed 44.8 44.87 ### ### ### ### 0.0
2013-Jul-16 Tue 46.85 ### ### 45.56 14.2 14.2 3.3
2013-Jul-15 Mon ### 45.49 44.245 45.27 86.7 86.7 ###
2013-Jul-12 Fri 44.2 44.59 43.8 44 28.3 28.3 3.1
2013-Jul-11 Thu ### ### ### ### 15.5 15.5 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue 43.88 ### 43 43.84 1,312,287 28,214,170 ### ### ###
2013-Jul-08 Mon 41.2 42.52 ### 42.4 ### ### 3.0
2013-Jul-05 Fri 41.73 ### ### ### 389,852 0 15.0 15.0 0.0
2013-Jul-04 Thu ### 41.55 40.41 41.55 ### ### 3.0
2013-Jul-03 Wed ### ### ### ### 82.0 82.0 0.0
2013-Jul-02 Tue 38.86 ### 38.84 ### 637,129 12,373,045 ### ### 0.0
2013-Jul-01 Mon ### 39.4 38.28 38.44 308,425 11,979,227 15.3 15.3 2.7
2013-Jun-28 Fri 39.43 ### ### ### 394,648 0 ### ### 0.0
2013-Jun-27 Thu ### 40.53 39.54 39.73 383,127 15,338,489 ### ### 2.8
2013-Jun-26 Wed ### ### 38.42 ### 512,678 9,848,544 85.1 85.1 0.0
2013-Jun-25 Tue 39.59 39.76 ### ### 541,725 ### 22.2 22.2 0.0
2013-Jun-24 Mon 39.46 ### ### ### 485,042 0 ### ### 0.0
2013-Jun-21 Fri 38.5 39.975 38.49 39.89 684,924 26,871,280 ### ### ###
2013-Jun-20 Thu ### 39.8 38.76 39.29 387,282 ### 39.4 39.4 ###
2013-Jun-19 Wed ### ### ### 39.43 525,640 0 19.4 19.4 ###
2013-Jun-18 Tue 38.58 38.88 ### 38.82 77.9 77.9 2.8
2013-Jun-17 Mon ### 38.24 37.44 ### 70.6 70.6 0.0
2013-Jun-14 Fri 38.5 38.59 ### 38.5 414,750 ### ### ### 2.8
2013-Jun-13 Thu 38.24 ### 37.25 37.49 ### ### 2.7
2013-Jun-12 Wed ### 38.56 ### 38.24 ### ### ###
2013-Jun-11 Tue 37.5 ### 37.43 37.77 835,726 ### 77.2 77.2 2.7
2013-Jun-07 Fri 37.75 ### 36.52 ### 994,275 ### 75.8 75.8 0.0
2013-Jun-06 Thu 37.75 ### 36.53 ### 1,172,421 ### 25.3 25.3 0.0
2013-Jun-05 Wed 39.2 39.29 ### 38.48 722,685 14,197,146 ### ### 2.7
2013-Jun-04 Tue 39.29 ### 38.89 39.2 408,759 ### 26.7 26.7 2.8
2013-Jun-03 Mon 38.8 ### ### 38.74 ### ### 2.8
2013-May-31 Fri ### 39.49 ### 39.26 72.4 72.4 2.8
2013-May-30 Thu ### 39.26 38.79 ### 377,188 ### 75.6 75.6 0.0
2013-May-29 Wed ### 39.87 38.76 39.75 568,687 22,357,929 ### ### ###
2013-May-28 Tue ### 38.84 ### 38.42 502,252 ### ### ### 2.7
2013-May-27 Mon ### 37.48 ### ### ### ### 0.0
2013-May-24 Fri 37.27 37.45 35.85 ### 1,293,181 47,395,083 29.4 29.4 0.0
2013-May-23 Thu 40.75 40.85 37.84 ### 730,784 ### 6.7 6.7 0.0
2013-May-22 Wed ### ### ### 40.75 34.7 34.7 ###
2013-May-21 Tue 40.7 40.7 ### 40.45 473,821 9,642,257 ### ### ###
2013-May-20 Mon 39.7 ### 39.7 40.5 468,351 ### 88.5 88.5 2.9
2013-May-17 Fri ### ### ### 39.7 776,485 0 ### ### 2.8
2013-May-16 Thu 39.85 ### 39.76 40.73 ### ### ###
2013-May-15 Wed 39.49 ### ### ### 79.0 79.0 0.0
2013-May-14 Tue ### ### ### 38.7 10.4 10.4 2.8
2013-May-13 Mon ### 41.43 ### ### ### ### 0.0
2013-May-10 Fri 41.22 ### 40.85 41 714,377 14,591,150 20.4 20.4 2.9
2013-May-09 Thu 41.78 41.88 ### ### 453,149 9,488,940 20.5 20.5 0.0
2013-May-08 Wed ### 41.8 40.86 41.5 576,651 23,832,985 75.4 75.4 3.0
2013-May-07 Tue 40.7 40.83 39.2 40.8 545,882 ### ### ### 2.9
2013-May-06 Mon ### 41.2 ### 40.5 331,328 6,825,356 79.5 79.5 2.9
2013-May-03 Fri ### 40 ### 39.85 457,986 9,159,720 ### ### ###
2013-May-02 Thu 38.88 ### ### 38.2 25.0 25.0 2.7
2013-May-01 Wed 38.5 ### ### ### 315,245 0 28.5 28.5 0.0
2013-Apr-30 Tue 38.4 ### 37.75 ### 26.5 26.5 0.0
2013-Apr-29 Mon ### 38.77 37.8 38.77 ### ### ###
2013-Apr-26 Fri ### ### ### 37.85 ### ### ###
2013-Apr-24 Wed 37.5 ### ### ### 18.6 18.6 0.0
2013-Apr-23 Tue 36.2 ### ### 36.89 88.0 88.0 ###
2013-Apr-22 Mon ### 36.7 35.78 36.25 310,420 11,249,620 76.6 76.6 ###
2013-Apr-19 Fri ### 36.49 ### 35.51 342,640 ### 14.4 14.4 ###
2013-Apr-18 Thu ### 36.49 ### 36.26 624,150 ### 90.3 90.3 2.6
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue 35.85 36.2 ### ### ### ### 0.0
2013-Apr-15 Mon ### ### ### 35.88 ### ### 2.6
2013-Apr-12 Fri 35.8 ### 35.58 ### 342,522 ### 74.8 74.8 0.0
2013-Apr-11 Thu ### 35.84 ### 35.44 82.9 82.9 ###
2013-Apr-10 Wed ### ### 34.48 ### ### ### 0.0
2013-Apr-09 Tue ### ### ### 34.71 359,184 0 79.6 79.6 ###
2013-Apr-08 Mon ### 34.57 33.77 34.21 72.9 72.9 ###
2013-Apr-05 Fri 33.75 ### ### ### ### ### 0.0
2013-Apr-04 Thu ### ### 32.49 33.58 376,551 6,117,070 90.2 90.2 2.4
2013-Apr-03 Wed ### 33.73 ### ### 80.5 80.5 0.0
2013-Apr-02 Tue 33.43 34.43 33.43 33.7 ### ### 2.4
2013-Mar-28 Thu 33.2 ### ### ### ### ### 0.0
2013-Mar-27 Wed ### 34.74 ### 34.49 325,840 5,659,840 ### ### ###
2013-Mar-26 Tue 34.29 35.27 ### ### 471,355 8,312,345 80.1 80.1 0.0
2013-Mar-25 Mon ### ### ### ### 88.5 88.5 0.0
2013-Mar-22 Fri ### 33.25 32.87 ### ### ### 0.0
2013-Mar-21 Thu ### 33.74 33.26 ### 690,828 ### ### ### 0.0
2013-Mar-20 Wed 33.24 33.8 ### 33.2 ### ### ###
2013-Mar-19 Tue ### ### ### 33.71 ### ### 2.4
2013-Mar-18 Mon ### 33.7 32.58 ### ### ### 0.0
2013-Mar-15 Fri ### ### 32.87 ### 782,780 12,864,989 ### ### 0.0
2013-Mar-14 Thu ### 33.54 32.27 ### 670,228 22,053,852 ### ### 0.0
2013-Mar-13 Wed 33.85 ### 33.21 ### 22.7 22.7 0.0
2013-Mar-12 Tue ### 34.49 33.7 ### 432,648 ### ### ### 0.0
2013-Mar-11 Mon ### 34.24 ### ### 281,980 ### ### ### 0.0
2013-Mar-08 Fri 33.45 ### ### 33.59 390,228 0 70.3 70.3 ###
2013-Mar-07 Thu ### 34.5 33.44 ### ### ### 0.0
2013-Mar-06 Wed 34.4 34.44 33.43 ### 685,625 23,266,684 ### ### 0.0
2013-Mar-05 Tue ### ### 32.89 ### 83.7 83.7 0.0
2013-Mar-04 Mon 32.49 ### ### 32.44 261,225 0 43.0 43.0 2.3
2013-Mar-01 Fri 32.5 ### ### ### 393,552 0 ### ### 0.0
2013-Feb-28 Thu ### 32.54 ### 32.5 574,788 ### ### ### ###
2013-Feb-27 Wed ### 32.29 ### ### 496,625 ### 77.8 77.8 0.0
2013-Feb-26 Tue 31.82 31.82 30.45 31.5 758,076 ### ### ### 2.3
2013-Feb-25 Mon 32.23 32.42 ### 32.29 70.3 70.3 ###
2013-Feb-22 Fri 31.82 ### 31.7 ### ### ### 0.0
2013-Feb-21 Thu ### 32.53 ### 31.84 43.0 43.0 2.3
2013-Feb-20 Wed ### ### ### ### 19.5 19.5 0.0
2013-Feb-19 Tue ### 33.42 32.57 33.42 84.9 84.9 2.4
2013-Feb-18 Mon ### ### ### 32.8 ### ### 2.3
2013-Feb-15 Fri 32.24 ### 31.83 ### 29.5 29.5 0.0
2013-Feb-14 Thu ### ### ### 32.43 ### ### ###
2013-Feb-13 Wed 32.71 ### ### ### 15.6 15.6 0.0
2013-Feb-12 Tue 31.55 32.28 31.45 31.84 370,259 ### ### ### 2.3
2013-Feb-11 Mon ### 31.5 ### ### 278,540 ### 77.0 77.0 0.0
2013-Feb-08 Fri ### 31.45 ### ### 358,270 ### ### ### 0.0
2013-Feb-07 Thu ### 31.7 ### ### ### ### 0.0
2013-Feb-06 Wed 30.78 31.43 ### ### 436,759 ### ### ### 0.0
2013-Feb-05 Tue 30.8 ### 30.55 30.74 388,345 ### ### ### 2.2
2013-Feb-04 Mon 30.7 ### 30.7 ### 81.9 81.9 0.0
2013-Feb-01 Fri 30.44 ### ### 30.8 403,727 0 ### ### 2.2
2013-Jan-31 Thu ### 30.47 ### ### 423,647 ### 80.2 80.2 0.0
2013-Jan-30 Wed ### ### ### ### ### ### 0.0
2013-Jan-29 Tue ### ### 29.25 29.89 548,880 8,027,370 77.2 77.2 ###
2013-Jan-25 Fri ### 29.72 29.2 ### 366,184 10,787,780 74.8 74.8 0.0
2013-Jan-24 Thu ### ### 28.56 ### 73.3 73.3 0.0
2013-Jan-23 Wed ### ### 28.78 ### ### ### 0.0
2013-Jan-22 Tue 28.28 ### 28.22 28.54 83.3 83.3 2.0
2013-Jan-21 Mon 28 28.27 28 28.27 233,858 ### ### ### ###
2013-Jan-18 Fri 28.29 ### 27.88 ### 378,357 ### ### ### 0.0
2013-Jan-17 Thu 28.4 28.4 ### ### 256,029 ### ### ### 0.0
2013-Jan-16 Wed 28.2 ### 27.86 28.28 279,770 ### 66.1 66.1 ###
2013-Jan-15 Tue 28.28 28.28 ### 28.22 ### ### 2.0
2013-Jan-14 Mon ### ### 28.22 ### 157,956 2,228,759 ### ### 0.0
2013-Jan-11 Fri ### ### ### ### 83.7 83.7 0.0
2013-Jan-10 Thu 27.76 28.2 27.74 ### 349,627 ### ### ### 0.0
2013-Jan-09 Wed 27.56 ### 27.48 ### 80.1 80.1 0.0
2013-Jan-08 Tue 27.59 27.59 ### ### ### ### 0.0
2013-Jan-07 Mon 27.4 27.5 27.27 27.27 224,155 6,138,484 ### ### 1.9
2013-Jan-04 Fri ### 28 ### ### 15.4 15.4 0.0
2013-Jan-03 Thu ### ### 27.47 ### ### ### 0.0
2013-Jan-02 Wed 27 27.56 26.76 27.28 ### ### 1.9
2012-Dec-31 Mon ### ### ### 27 171,787 0 25.6 25.6 1.9
2012-Dec-28 Fri 26.8 ### 26.76 ### 200,370 2,680,950 76.4 76.4 0.0
2012-Dec-27 Thu 26.4 ### ### ### ### ### 0.0
2012-Dec-24 Mon 26.42 ### 26.21 26.4 ### ### 1.9
2012-Dec-21 Fri ### ### ### 26.2 22.2 22.2 ###
2012-Dec-20 Thu 26.57 26.77 26.48 26.54 422,046 11,236,974 30.9 30.9 1.9
2012-Dec-19 Wed ### ### 26.44 26.5 559,379 ### ### ### 1.9
2012-Dec-18 Tue 26.4 26.49 ### ### 1,141,146 15,114,478 ### ### 0.0
2012-Dec-17 Mon 26.72 26.72 ### ### 15.4 15.4 0.0
2012-Dec-14 Fri 26.44 26.74 ### ### 730,956 9,772,881 ### ### 0.0
2012-Dec-13 Thu ### ### ### 26.5 758,189 0 ### ### 1.9
2012-Dec-12 Wed 25.5 26.24 ### ### 85.3 85.3 0.0
2012-Dec-11 Tue 26.46 26.46 ### ### ### ### 0.0
2012-Dec-10 Mon ### 26.7 ### 26 690,272 ### 15.1 15.1 1.9
2012-Dec-07 Fri 26.84 27.45 26.82 26.83 536,658 ### ### ### ###
2012-Dec-06 Thu ### ### 26.84 26.87 825,957 11,084,342 ### ### ###
2012-Dec-05 Wed ### ### 27.49 ### 618,283 ### 19.8 19.8 0.0
2012-Dec-04 Tue ### 27.49 ### ### 445,325 ### ### ### 0.0
2012-Dec-03 Mon 27.26 27.43 ### 27.25 ### ### ###
2012-Nov-30 Fri ### ### ### 27 7,197,779 0 18.1 18.1 1.9
2012-Nov-29 Thu ### ### 26.79 ### 811,180 10,865,756 ### ### 0.0
2012-Nov-28 Wed 27.73 27.73 ### ### 527,580 ### 19.6 19.6 0.0
2012-Nov-27 Tue ### 27.48 26.57 27.41 1,399,879 37,831,729 ### ### 2.0
2012-Nov-26 Mon 26.55 26.58 26.23 26.55 74.2 74.2 ###
2012-Nov-23 Fri ### 26.58 ### 26.58 76.1 76.1 1.9
2012-Nov-22 Thu ### 26.73 26.26 26.45 1,116,349 ### ### ### ###
2012-Nov-21 Wed 27.5 27.57 ### ### ### ### 0.0
2012-Nov-20 Tue 27.45 ### ### ### 30.1 30.1 0.0
2012-Nov-19 Mon 27.7 ### 27.24 27.48 545,572 ### 21.7 21.7 2.0
2012-Nov-16 Fri 27.59 ### ### ### 72.7 72.7 0.0
2012-Nov-15 Thu 27.41 ### 27.25 27.55 78.6 78.6 2.0
2012-Nov-14 Wed ### ### 26.7 26.88 403,482 5,386,484 19.3 19.3 ###
2012-Nov-13 Tue ### ### 26.86 ### 459,824 ### 85.7 85.7 0.0
2012-Nov-12 Mon ### 27.24 26.84 ### 474,885 ### ### ### 0.0
2012-Nov-09 Fri 26.86 ### 26.83 ### ### ### 0.0
2012-Nov-08 Thu 26.7 ### 26.56 ### 634,570 8,427,089 76.8 76.8 0.0
2012-Nov-07 Wed ### ### 26.88 ### 763,221 ### ### ### 0.0
2012-Nov-06 Tue 26.54 ### 26.49 27.48 336,448 4,456,253 92.3 92.3 2.0
2012-Nov-05 Mon ### 26.88 26.56 26.75 75.5 75.5 ###
2012-Nov-02 Fri 26.48 ### 26.45 26.88 343,927 ### ### ### ###
2012-Nov-01 Thu 26.59 26.72 ### ### 708,157 9,460,977 30.7 30.7 0.0
2012-Oct-31 Wed ### ### 26.59 ### ### ### 0.0
2012-Oct-30 Tue 26.76 ### 26.2 ### ### ### 0.0
2012-Oct-29 Mon ### ### ### 26.72 24.1 24.1 1.9
2012-Oct-26 Fri ### ### ### ### 25.4 25.4 0.0
2012-Oct-25 Thu 27.4 27.44 26.75 26.8 13.2 13.2 1.9
2012-Oct-24 Wed ### ### ### ### ### ### 0.0
2012-Oct-23 Tue ### 27.955 ### 27.89 424,257 5,930,052 ### ### 2.0
2012-Oct-22 Mon 26.8 27.2 26.51 27.2 ### ### 1.9
2012-Oct-19 Fri ### 27 26.24 27 465,078 12,380,376 84.0 84.0 1.9
2012-Oct-18 Thu 26.41 ### ### ### 19.4 19.4 0.0
2012-Oct-17 Wed 25.52 ### 25.52 25.76 76.1 76.1 1.8
2012-Oct-16 Tue 24.85 ### 24.83 25.27 85.8 85.8 ###
2012-Oct-15 Mon 25 ### ### 24.8 202,526 0 26.0 26.0 ###
2012-Oct-12 Fri 24.78 ### ### ### 129,172 0 ### ### 0.0
2012-Oct-11 Thu 25 ### 24.72 24.75 23.1 23.1 1.8
2012-Oct-10 Wed ### ### 24.72 ### 195,178 ### 73.0 73.0 0.0
2012-Oct-09 Tue ### 25.28 ### ### 132,729 ### 25.9 25.9 0.0
2012-Oct-08 Mon ### ### ### ### 93,944 0 18.3 18.3 0.0
2012-Oct-05 Fri 25.53 ### ### 25.52 ### ### 1.8
2012-Oct-04 Thu ### 25.55 ### 25.46 82.5 82.5 1.8
2012-Oct-03 Wed 24.45 25 24.45 ### 85.5 85.5 0.0
2012-Oct-02 Tue ### ### 23.89 24.43 197,253 2,356,187 ### ### 1.7
2012-Oct-01 Mon 23.75 ### ### 23.87 182,746 0 ### ### ###
2012-Sep-28 Fri 23.85 23.85 23.59 23.59 281,022 6,665,841 ### ### 1.7
2012-Sep-27 Thu 23.7 23.82 ### 23.74 421,083 ### ### ### 1.7
2012-Sep-26 Wed 23.79 ### ### 23.75 230,380 0 28.5 28.5 ###
2012-Sep-25 Tue 23.51 ### 23.48 ### 88.0 88.0 0.0
2012-Sep-24 Mon 23.5 ### ### 23.55 76.3 76.3 1.7
2012-Sep-21 Fri 23.5 23.77 23.29 23.52 70.4 70.4 ###
2012-Sep-20 Thu ### ### 23.5 23.5 ### ### 1.7
2012-Sep-19 Wed ### ### 23.81 ### 65.8 65.8 0.0
2012-Sep-18 Tue ### ### ### ### 230,748 0 ### ### 0.0
2012-Sep-17 Mon ### ### 23.56 23.86 79.3 79.3 1.7
2012-Sep-14 Fri ### ### 24.82 25 378,073 4,691,885 65.6 65.6 1.8
2012-Sep-13 Thu 24.8 24.8 ### 24.73 205,987 ### 30.4 30.4 ###
2012-Sep-12 Wed 25 25 24.5 ### 333,476 ### ### ### 0.0
2012-Sep-11 Tue ### ### 24.5 24.89 79.7 79.7 1.8
2012-Sep-10 Mon ### 24.89 24.51 24.72 ### ### 1.8
2012-Sep-07 Fri 24.47 ### ### ### 558,075 0 ### ### 0.0
2012-Sep-06 Thu 23 23.76 ### 23.5 82.8 82.8 1.7
2012-Sep-05 Wed 23.24 23.29 22.86 ### 556,524 ### ### ### 0.0
2012-Sep-04 Tue 23.7 23.72 23.25 ### ### ### 0.0
2012-Sep-03 Mon ### ### ### ### 284,388 0 ### ### 0.0
2012-Aug-31 Fri ### ### 23.58 ### 33.4 33.4 0.0
2012-Aug-30 Thu ### 24.29 23.85 24 ### ### 1.7
2012-Aug-29 Wed 23.75 24.54 23.75 ### ### ### 0.0
2012-Aug-28 Tue 24 ### ### 23.7 24.2 24.2 1.7
2012-Aug-27 Mon 23.53 ### 23.53 ### 223,874 2,633,877 ### ### 0.0
2012-Aug-24 Fri ### 23.52 ### 23.49 76.5 76.5 1.7
2012-Aug-23 Thu 23.75 23.77 23.46 ### 593,888 ### 24.9 24.9 0.0
2012-Aug-22 Wed 24 ### ### 23.7 23.0 23.0 1.7
2012-Aug-21 Tue 23.4 ### 23.4 ### 84.4 84.4 0.0
2012-Aug-20 Mon ### ### 23.22 23.4 72.8 72.8 ###
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu 23.29 23.5 22.83 ### 327,458 ### ### ### 0.0
2012-Aug-15 Wed ### ### 22.43 ### 305,477 3,425,924 33.9 33.9 0.0
2012-Aug-14 Tue ### 22.58 ### ### ### ### 0.0
2012-Aug-13 Mon ### 22.29 ### ### 25.7 25.7 0.0
2012-Aug-10 Fri ### 22 ### 21.73 ### ### 1.6
2012-Aug-09 Thu 22.73 22.73 21.8 21.89 438,473 ### 7.2 7.2 ###
2012-Aug-08 Wed ### ### ### ### 82.7 82.7 0.0
2012-Aug-07 Tue ### ### ### 22.2 106,627 0 24.3 24.3 1.6
2012-Aug-06 Mon ### ### ### 22.27 107,885 0 86.5 86.5 ###
2012-Aug-03 Fri 21.8 21.8 21.47 ### ### ### 0.0
2012-Aug-02 Thu 21.78 ### ### 21.88 ### ### 1.6
2012-Aug-01 Wed 21.41 21.775 21.26 ### 414,985 ### ### ### 0.0
2012-Jul-30 Mon 21.25 21.88 21.25 ### ### ### 0.0
2012-Jul-27 Fri 20.89 21 20.86 ### 69.2 69.2 0.0
2012-Jul-26 Thu ### 20.87 20.54 20.7 223,546 ### ### ### 1.5
2012-Jul-25 Wed ### 20.71 ### 20.57 25.2 25.2 ###
2012-Jul-24 Tue 20.8 20.86 20.56 20.78 246,885 5,112,988 33.3 33.3 1.5
2012-Jul-23 Mon 21.59 21.59 20.88 20.88 166,775 ### 16.0 16.0 ###
2012-Jul-20 Fri 21.47 ### 21.28 21.59 71.3 71.3 1.5
2012-Jul-19 Thu 21.47 21.47 21.24 21.45 144,384 3,083,320 ### ### 1.5
2012-Jul-18 Wed ### 21.46 ### 21.22 345,882 ### 34.6 34.6 1.5
2012-Jul-17 Tue 20.83 ### 20.72 ### 241,689 ### ### ### 0.0
2012-Jul-13 Fri 20.72 20.88 20.55 ### ### ### 0.0
2012-Jul-12 Thu 20.7 20.89 ### 20.58 374,250 3,909,041 33.8 33.8 1.5
2012-Jul-11 Wed 20.2 20.77 20.2 ### ### ### 0.0
2012-Jul-10 Tue ### 20.49 ### ### 290,121 2,972,289 ### ### 0.0
2012-Jul-09 Mon 20.41 20.455 ### 20.28 ### ### 1.4
2012-Jul-06 Fri 20.73 20.88 20.42 20.5 803,785 ### 19.9 19.9 1.5
2012-Jul-05 Thu 20.25 ### ### 20.49 ### ### ###
2012-Jul-04 Wed ### ### ### 19.28 65.4 65.4 1.4
2012-Jul-03 Tue ### 19.27 ### ### 405,449 ### 24.3 24.3 0.0
2012-Jul-02 Mon 19.2 ### ### ### 30.7 30.7 0.0
2012-Jun-29 Fri 18.82 19.21 ### ### ### ### 0.0
2012-Jun-28 Thu ### ### ### 18.83 78.7 78.7 1.3
2012-Jun-27 Wed 18.46 18.56 ### 18.45 ### ### 1.3
2012-Jun-26 Tue 18.82 ### 18.43 18.52 243,748 ### ### ### 1.3
2012-Jun-25 Mon ### 18.89 ### 18.86 207,420 1,959,081 ### ### 1.3
2012-Jun-22 Fri ### ### 18.54 ### ### ### 0.0
2012-Jun-21 Thu ### 19.47 ### ### 37.9 37.9 0.0
2012-Jun-20 Wed 19.48 19.55 19.27 ### ### ### 0.0
2012-Jun-19 Tue 19.2 19.48 ### ### 248,878 2,424,071 79.9 79.9 0.0
2012-Jun-18 Mon 19.25 ### ### ### 539,378 0 67.6 67.6 0.0
2012-Jun-15 Fri ### 19.24 18.7 ### 500,744 ### 28.3 28.3 0.0
2012-Jun-14 Thu 18.72 ### 18.41 18.86 ### ### 1.3
2012-Jun-13 Wed ### ### ### 18.72 ### ### 1.3
2012-Jun-12 Tue 18.45 ### ### ### 90.0 90.0 0.0
2012-Jun-08 Fri ### ### ### 18.4 389,256 0 ### ### 1.3
2012-Jun-07 Thu ### 18.55 ### ### 467,026 ### ### ### 0.0
2012-Jun-06 Wed ### ### ### 17.73 ### ### ###
2012-Jun-05 Tue 17.46 17.75 ### ### 306,324 2,718,625 ### ### 0.0
2012-Jun-04 Mon ### 17.43 ### ### 26.2 26.2 0.0
2012-Jun-01 Fri ### ### 17.7 17.8 330,451 ### ### ### ###
2012-May-31 Thu ### 18.27 17.81 18.2 72.9 72.9 ###
2012-May-30 Wed 18.21 18.255 ### ### ### ### 0.0
2012-May-29 Tue ### ### ### 18.21 367,249 0 ### ### ###
2012-May-28 Mon 18.42 18.42 17.81 ### 290,823 5,268,258 14.9 14.9 0.0
2012-May-25 Fri 18.55 18.74 ### 18.45 177,970 1,667,578 28.8 28.8 1.3
2012-May-24 Thu ### ### ### 18.45 418,948 0 ### ### 1.3
2012-May-23 Wed 18.5 18.51 ### ### ### ### 0.0
2012-May-22 Tue 18.55 18.77 18.5 18.7 69.4 69.4 1.3
2012-May-21 Mon 18.43 18.55 ### 18.41 295,470 2,740,484 32.0 32.0 ###
2012-May-18 Fri 18.52 18.8 18.29 ### 533,684 ### ### ### 0.0
2012-May-17 Thu ### ### 18.41 ### ### ### 0.0
2012-May-16 Wed ### 19.42 18.5 18.51 517,250 ### ### ### 1.3
2012-May-15 Tue ### 19.76 ### ### 502,944 4,969,086 ### ### 0.0
2012-May-14 Mon 19.86 ### 19.53 19.7 227,074 2,217,377 ### ### 1.4
2012-May-11 Fri 19.56 19.78 19.44 ### 72.5 72.5 0.0
2012-May-10 Thu 19.7 ### ### 19.49 ### ### 1.4
2012-May-09 Wed ### ### 19.58 19.7 530,886 5,197,373 33.4 33.4 1.4
2012-May-08 Tue ### ### ### ### 72.8 72.8 0.0
2012-May-07 Mon ### ### 19.78 19.88 ### ### 1.4
2012-May-04 Fri 20.7 20.76 20.43 20.55 175,282 ### 32.0 32.0 1.5
2012-May-03 Thu 21 ### 20.78 20.86 ### ### 1.5
2012-May-02 Wed 21.27 ### 20.76 20.83 310,424 ### ### ### 1.5
2012-May-01 Tue 21.4 21.45 20.73 21.23 ### ### ###
2012-Apr-30 Mon ### ### ### ### 538,870 0 ### ### 0.0
2012-Apr-27 Fri ### ### 20.49 20.56 ### ### 1.5
2012-Apr-26 Thu 20.82 20.89 20.5 20.79 ### ### 1.5
2012-Apr-24 Tue ### ### ### 20.76 ### ### 1.5
2012-Apr-23 Mon ### 21.55 ### 21.22 83,174 ### 30.3 30.3 1.5
2012-Apr-20 Fri 21.46 ### ### 21.45 103,488 0 30.2 30.2 1.5
2012-Apr-19 Thu ### 21.58 ### 21.46 ### ### 1.5
2012-Apr-18 Wed ### 21.75 21.2 21.42 312,751 6,716,327 ### ### 1.5
2012-Apr-17 Tue ### 21.48 ### ### ### ### 0.0
2012-Apr-16 Mon ### 21.74 ### ### 219,029 2,380,845 30.0 30.0 0.0
2012-Apr-13 Fri 21.5 ### 21.29 21.5 ### ### 1.5
2012-Apr-12 Thu 21.2 ### 21.2 ### 72.4 72.4 0.0
2012-Apr-11 Wed ### 21.5 ### ### 250,085 ### ### ### 0.0
2012-Apr-10 Tue ### 21.71 ### 21.52 294,225 ### ### ### 1.5
2012-Apr-05 Thu ### 21.53 ### ### 301,470 3,245,324 ### ### 0.0
2012-Apr-04 Wed 22 22 21.57 ### ### ### 0.0
2012-Apr-03 Tue 21.73 ### ### ### 80.7 80.7 0.0
2012-Apr-02 Mon ### ### 21.44 21.59 16.9 16.9 1.5
2012-Mar-30 Fri 22 ### ### 22 66.9 66.9 ###
2012-Mar-29 Thu ### ### 21.71 21.85 ### ### ###
2012-Mar-28 Wed 21.77 ### ### ### 355,050 0 76.5 76.5 0.0
2012-Mar-27 Tue 21.5 ### 21.4 21.76 79.8 79.8 1.6
2012-Mar-26 Mon 21.73 ### 21.42 21.49 ### ### ###
2012-Mar-23 Fri 21 ### 20.79 21.24 77.9 77.9 1.5
2012-Mar-22 Thu ### ### ### 21 29.6 29.6 1.5
2012-Mar-21 Wed ### 21.49 ### ### 285,428 3,066,923 ### ### 0.0
2012-Mar-20 Tue 21.74 21.76 21.5 ### ### ### 0.0
2012-Mar-19 Mon ### ### 21.5 21.8 218,128 2,344,876 ### ### 1.6
2012-Mar-16 Fri ### ### 21.51 21.73 ### ### 1.6
2012-Mar-15 Thu 21.55 ### 21.46 ### 515,874 5,535,328 79.0 79.0 0.0
2012-Mar-14 Wed 21.75 ### ### 21.82 ### ### 1.6


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-25 00:16:45 thru 2024-04-25 00:16:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000