(FLT) FLIGHT CENTRE TRAVEL GROUP LIMITED Daily Prices Page 6...


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 .. Friday 26th April 2024
Latest price with VOLUME for FLT .. Friday 26th 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
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
2012-Mar-13 Tue 21.7 21.7 ### 21.5 228,970 2,484,324 ### ### 1.5
2012-Mar-12 Mon ### 21.46 20.86 21.43 233,641 4,943,843 ### ### ###
2012-Mar-09 Fri 21.25 21.54 21 ### 349,772 7,439,650 ### ### 0.0
2012-Mar-08 Thu 21.25 21.78 ### 21.78 398,745 ### ### ### 1.6
2012-Mar-07 Wed 21.83 21.86 ### 21.24 15.1 15.1 1.5
2012-Mar-06 Tue ### ### 21.7 ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 24.4 24.4 0.0
2012-Mar-02 Fri ### ### ### ### 299,380 0 71.1 71.1 0.0
2012-Mar-01 Thu ### ### ### ### 439,643 0 24.1 24.1 0.0
2012-Feb-29 Wed ### 22.5 ### ### 69.8 69.8 0.0
2012-Feb-28 Tue 21.84 ### 21.73 ### 406,621 ### 77.5 77.5 0.0
2012-Feb-27 Mon ### ### ### 21.75 27.9 27.9 ###
2012-Feb-24 Fri 21.78 21.87 21.41 21.72 ### ### ###
2012-Feb-23 Thu 21.5 21.71 ### 21.45 ### ### 1.5
2012-Feb-22 Wed 21.5 21.53 ### 21.45 414,288 ### ### ### 1.5
2012-Feb-21 Tue ### ### 21.22 21.5 ### ### 1.5
2012-Feb-20 Mon 20.22 20.89 20.22 20.73 ### ### ###
2012-Feb-17 Fri ### 20.22 ### ### 186,328 1,883,776 69.2 69.2 0.0
2012-Feb-16 Thu ### 20.44 ### ### 25.5 25.5 0.0
2012-Feb-15 Wed ### 20.79 ### 20.45 23.4 23.4 ###
2012-Feb-14 Tue ### ### ### 20.7 ### ### 1.5
2012-Feb-13 Mon 20.74 ### ### ### 416,521 0 81.3 81.3 0.0
2012-Feb-10 Fri 20.54 ### 20.45 20.74 523,184 5,349,556 79.7 79.7 ###
2012-Feb-09 Thu ### 20.56 ### 20.45 591,686 ### ### ### ###
2012-Feb-08 Wed 19.84 ### 19.73 ### 68.0 68.0 0.0
2012-Feb-07 Tue ### ### ### 19.75 482,276 0 ### ### ###
2012-Feb-06 Mon ### ### 19.46 19.7 21.1 21.1 1.4
2012-Feb-03 Fri 19.75 19.82 19.52 19.52 20.3 20.3 1.4
2012-Feb-02 Thu 19.45 19.7 19.41 19.7 771,451 15,085,724 78.8 78.8 1.4
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 19.42 19.53 ### ### 25.6 25.6 0.0
2012-Jan-30 Mon ### 19.71 ### 19.42 265,749 2,618,956 ### ### 1.4
2012-Jan-27 Fri 19.4 19.41 ### ### 284,888 ### 16.8 16.8 0.0
2012-Jan-25 Wed ### ### ### 19.44 ### ### 1.4
2012-Jan-24 Tue ### 19.46 ### 19.45 ### ### ###
2012-Jan-23 Mon ### ### ### 19.22 81.2 81.2 1.4
2012-Jan-20 Fri 18.74 ### ### 18.85 396,080 0 ### ### ###
2012-Jan-19 Thu 18.77 18.77 18.23 18.55 26.6 26.6 1.3
2012-Jan-18 Wed ### 18.47 17.55 ### 301,556 5,431,023 ### ### 0.0
2012-Jan-17 Tue ### 18.24 17.8 ### 61.9 61.9 0.0
2012-Jan-16 Mon 17.55 ### 17.41 17.5 31.6 31.6 1.3
2012-Jan-13 Fri 17.58 ### 17.5 ### 163,342 1,429,242 81.4 81.4 0.0
2012-Jan-12 Thu 17.59 ### 17.4 17.52 206,378 1,795,488 ### ### ###
2012-Jan-11 Wed 16.87 17.75 16.82 ### ### ### 0.0
2012-Jan-10 Tue 16.7 ### ### ### 402,671 0 ### ### 0.0
2012-Jan-09 Mon 16.85 ### 16.51 16.57 22.9 22.9 ###
2012-Jan-06 Fri 16.76 16.88 16.7 16.8 ### ### 1.2
2012-Jan-05 Thu 16.84 16.87 ### 16.8 28.3 28.3 1.2
2012-Jan-04 Wed ### ### ### 16.84 544,177 0 17.5 17.5 1.2
2012-Jan-03 Tue 16.21 ### 16.2 16.54 ### ### ###
2011-Dec-30 Fri ### 16.56 ### ### 276,457 ### 14.1 14.1 0.0
2011-Dec-29 Thu 16.58 ### 16.23 ### 292,750 ### ### ### 0.0
2011-Dec-28 Wed 17.45 17.45 ### 16.7 6.8 6.8 1.2
2011-Dec-23 Fri ### 17.49 ### ### 496,850 4,344,953 26.5 26.5 0.0
2011-Dec-22 Thu 18.21 18.21 17.58 ### 10.9 10.9 0.0
2011-Dec-21 Wed ### 19.4 ### ### ### ### 0.0
2011-Dec-20 Tue ### ### 18.58 18.58 18.8 18.8 1.3
2011-Dec-19 Mon 19.26 ### 18.85 ### 43.6 43.6 0.0
2011-Dec-16 Fri 19.88 ### 19.56 ### 22.7 22.7 0.0
2011-Dec-15 Thu ### ### ### ### ### ### 0.0
2011-Dec-14 Wed ### 19.85 ### 19.85 310,945 3,086,129 92.0 92.0 1.4
2011-Dec-13 Tue ### 19.27 ### 19.27 79.8 79.8 ###
2011-Dec-12 Mon ### 19.55 ### ### 92.2 92.2 0.0
2011-Dec-09 Fri 18.79 18.8 ### 18.41 ### ### ###
2011-Dec-08 Thu 18.89 ### 18.5 ### ### ### 0.0
2011-Dec-07 Wed 19.28 19.4 ### ### 11.3 11.3 0.0
2011-Dec-06 Tue 19.45 ### ### ### 17.8 17.8 0.0
2011-Dec-05 Mon 19.56 ### 19.43 19.48 378,483 ### ### ### ###
2011-Dec-02 Fri ### 19.74 19.25 19.47 293,445 ### 68.1 68.1 ###
2011-Dec-01 Thu 19.81 ### ### 19.29 307,684 0 16.5 16.5 1.4
2011-Nov-30 Wed ### 19.24 ### 18.87 ### ### 1.3
2011-Nov-29 Tue 18.44 ### ### ### 341,422 0 89.9 89.9 0.0
2011-Nov-28 Mon 18.5 18.58 18.21 18.5 65.9 65.9 ###
2011-Nov-25 Fri ### 18.5 ### 18.28 ### ### 1.3
2011-Nov-24 Thu ### 18.44 ### ### 512,881 ### 74.8 74.8 0.0
2011-Nov-23 Wed ### 18.79 ### ### 594,128 ### 17.6 17.6 0.0
2011-Nov-22 Tue 18.85 ### ### 18.76 25.9 25.9 ###
2011-Nov-21 Mon ### ### ### ### 22.1 22.1 0.0
2011-Nov-18 Fri 19.74 ### 19.49 19.85 ### ### 1.4
2011-Nov-17 Thu 19.8 ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### 19.83 20 392,740 ### ### ### 1.4
2011-Nov-15 Tue 20.26 ### ### ### 24.2 24.2 0.0
2011-Nov-14 Mon 20.25 20.44 ### 20.26 ### ### 1.4
2011-Nov-11 Fri ### 19.89 19.56 19.72 236,174 ### 67.2 67.2 1.4
2011-Nov-10 Thu ### ### ### 19.5 26.7 26.7 1.4
2011-Nov-09 Wed ### ### 19.86 20 71.4 71.4 1.4
2011-Nov-08 Tue ### 19.89 ### 19.8 542,587 5,396,027 ### ### 1.4
2011-Nov-07 Mon 19.89 19.89 19.59 ### 272,049 5,370,247 ### ### 0.0
2011-Nov-04 Fri 19.84 20.2 19.78 19.83 278,543 5,568,074 ### ### ###
2011-Nov-03 Thu ### 19.54 ### ### 29.2 29.2 0.0
2011-Nov-02 Wed 19.2 19.48 ### 19.25 ### ### 1.4
2011-Nov-01 Tue 19.8 ### ### 19.83 257,947 0 75.5 75.5 ###
2011-Oct-31 Mon 19.83 ### 19.56 19.88 267,455 ### 77.8 77.8 1.4
2011-Oct-28 Fri 19.82 ### 19.5 ### 78.0 78.0 0.0
2011-Oct-27 Thu 18.55 ### 18.55 19.5 92.2 92.2 1.4
2011-Oct-26 Wed 18.2 18.55 17.89 18.55 80.9 80.9 1.3
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon 18.2 18.23 ### ### 377,075 ### 24.9 24.9 0.0
2011-Oct-21 Fri 17.85 ### 17.7 17.8 449,828 3,980,977 33.1 33.1 ###
2011-Oct-20 Thu ### ### 17.7 17.85 39.7 39.7 1.3
2011-Oct-19 Wed ### 18.2 ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 17.88 ### 331,273 2,961,580 ### ### 0.0
2011-Oct-17 Mon ### ### ### 18.84 243,146 0 75.5 75.5 1.3
2011-Oct-14 Fri 18.45 ### ### 18.52 367,083 0 ### ### 1.3
2011-Oct-13 Thu ### 18.84 18.5 18.55 30.6 30.6 1.3
2011-Oct-12 Wed ### ### 18.23 18.45 482,721 ### 76.1 76.1 1.3
2011-Oct-11 Tue ### 18.81 ### 18.52 512,171 ### ### ### 1.3
2011-Oct-10 Mon 17.55 17.88 17.51 ### 67.7 67.7 0.0
2011-Oct-07 Fri ### ### ### 17.55 580,447 0 ### ### ###
2011-Oct-06 Thu ### 16.86 ### 16.85 ### ### ###
2011-Oct-05 Wed 16.5 ### ### 16.21 235,941 0 ### ### 1.2
2011-Oct-04 Tue ### ### ### ### 363,327 0 86.5 86.5 0.0
2011-Oct-03 Mon ### ### 16.25 16.25 152,627 ### 24.6 24.6 ###
2011-Sep-30 Fri ### ### ### ### 28.7 28.7 0.0
2011-Sep-29 Thu 17.25 17.25 16.41 ### 269,754 4,539,959 ### ### 0.0
2011-Sep-28 Wed ### 17.83 17.2 17.73 ### ### ###
2011-Sep-27 Tue ### 17.4 16.57 ### ### ### 0.0
2011-Sep-26 Mon 17.2 17.2 16.82 ### ### ### 0.0
2011-Sep-23 Fri ### 17.25 ### 17.24 76.6 76.6 ###
2011-Sep-22 Thu ### ### ### 17.2 406,282 0 ### ### 1.2
2011-Sep-21 Wed ### ### 17.83 ### 177,579 ### ### ### 0.0
2011-Sep-20 Tue ### ### 17.73 17.81 167,170 ### 31.9 31.9 1.3
2011-Sep-19 Mon ### ### 17.82 ### 175,382 1,562,653 ### ### 0.0
2011-Sep-16 Fri 18.23 18.29 ### ### ### ### 0.0
2011-Sep-15 Thu ### 18.53 17.75 ### 355,526 6,449,241 27.6 27.6 0.0
2011-Sep-14 Wed ### ### 17.73 17.73 286,785 2,542,349 24.0 24.0 ###
2011-Sep-13 Tue 18.47 ### ### 18.29 28.7 28.7 ###
2011-Sep-12 Mon 18.56 ### ### ### 282,356 0 38.4 38.4 0.0
2011-Sep-09 Fri ### ### 19.28 ### 24.2 24.2 0.0
2011-Sep-08 Thu ### 19.72 ### 19.4 405,041 ### ### ### 1.4
2011-Sep-07 Wed ### ### 18.88 19.2 73.8 73.8 ###
2011-Sep-06 Tue ### ### 18.73 18.76 424,156 3,972,220 33.6 33.6 ###
2011-Sep-05 Mon 19.4 19.51 ### 19.24 ### ### 1.4
2011-Sep-02 Fri 19.51 19.83 19.4 ### ### ### 0.0
2011-Sep-01 Thu ### ### 19.81 19.85 22.2 22.2 1.4
2011-Aug-31 Wed ### ### ### 19.85 542,258 0 ### ### 1.4
2011-Aug-30 Tue 19.79 20.2 19.75 ### 276,345 ### 79.0 79.0 0.0
2011-Aug-29 Mon 19.79 ### ### 19.84 236,774 0 ### ### 1.4
2011-Aug-26 Fri 19.54 19.8 ### 19.54 393,652 3,897,154 70.4 70.4 1.4
2011-Aug-25 Thu ### 20.2 ### 19.4 27.0 27.0 1.4
2011-Aug-24 Wed ### 19.57 18.81 19.44 619,745 ### 87.9 87.9 1.4
2011-Aug-23 Tue 18.5 ### ### ### 64.2 64.2 0.0
2011-Aug-22 Mon 18.74 ### ### ### 10.5 10.5 0.0
2011-Aug-19 Fri ### ### 18.86 18.89 454,172 4,282,841 34.8 34.8 ###
2011-Aug-18 Thu ### ### ### 19.49 421,126 0 ### ### 1.4
2011-Aug-17 Wed 19.83 20.045 19.5 ### 632,672 ### ### ### 0.0
2011-Aug-16 Tue 19.2 19.78 19.2 19.72 414,581 8,080,183 ### ### 1.4
2011-Aug-15 Mon ### ### ### ### 356,687 0 ### ### 0.0
2011-Aug-12 Fri 18.52 ### ### 18.45 446,888 0 ### ### 1.3
2011-Aug-11 Thu 18.56 ### ### 18.4 502,474 0 ### ### 1.3
2011-Aug-10 Wed 18.8 19.53 18.8 ### 70.2 70.2 0.0
2011-Aug-09 Tue 18.5 ### 17.44 18.75 51.3 51.3 ###
2011-Aug-08 Mon 19.23 ### 19.23 19.4 571,053 5,490,674 77.9 77.9 1.4
2011-Aug-05 Fri 19.84 ### 18.79 ### 663,126 ### 79.7 79.7 0.0
2011-Aug-04 Thu 20.86 20.87 20.28 ### ### ### 0.0
2011-Aug-03 Wed ### ### 20.81 ### 31.3 31.3 0.0
2011-Aug-02 Tue 21.87 ### 21.44 21.45 ### ### 1.5
2011-Aug-01 Mon 22.4 22.43 21.52 ### 11.7 11.7 0.0
2011-Jul-29 Fri ### ### 21.44 21.52 563,658 ### 19.0 19.0 1.5
2011-Jul-28 Thu ### ### 21.59 22 ### ### ###
2011-Jul-27 Wed 21.42 21.82 21.24 21.75 474,028 10,205,822 83.1 83.1 ###
2011-Jul-26 Tue ### ### 21.29 21.59 335,126 ### 16.5 16.5 1.5
2011-Jul-25 Mon 22 ### ### 21.73 122,128 0 35.2 35.2 1.6
2011-Jul-22 Fri ### ### ### 22 ### ### ###
2011-Jul-21 Thu ### ### ### 21.7 262,725 0 ### ### 1.6
2011-Jul-20 Wed ### 22.23 ### 22 507,441 ### 24.3 24.3 ###
2011-Jul-19 Tue ### ### ### 21.73 ### ### 1.6
2011-Jul-18 Mon ### ### 21.52 21.84 649,483 ### ### ### 1.6
2011-Jul-15 Fri ### 21.51 ### 21.4 1,223,627 ### ### ### 1.5
2011-Jul-14 Thu ### ### ### 21.22 436,947 0 35.5 35.5 1.5
2011-Jul-13 Wed ### ### 21.29 21.58 293,151 ### 27.3 27.3 ###
2011-Jul-12 Tue ### 21.81 21.2 ### 90.0 90.0 0.0
2011-Jul-11 Mon 21.59 ### 21.59 ### 85.8 85.8 0.0
2011-Jul-08 Fri ### 22.2 21.75 ### 59.4 59.4 0.0
2011-Jul-07 Thu 21.74 ### 21.52 21.89 115,022 ### ### ### ###
2011-Jul-06 Wed 21.54 ### 21.54 21.79 74.4 74.4 ###
2011-Jul-05 Tue 22 ### 21.55 21.73 ### ### 1.6
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri 21.89 ### 21.7 22 532,051 5,772,753 70.3 70.3 ###
2011-Jun-30 Thu 21.26 21.74 21.22 ### 70.8 70.8 0.0
2011-Jun-29 Wed ### 21.54 20.7 ### ### ### 0.0
2011-Jun-28 Tue ### ### 20.8 ### ### ### 0.0
2011-Jun-27 Mon ### ### 20.2 ### 226,176 2,284,377 88.1 88.1 0.0
2011-Jun-24 Fri 20.78 20.78 20.58 ### 319,373 ### ### ### 0.0
2011-Jun-23 Thu ### 20.78 ### 20.59 344,687 ### 81.7 81.7 ###
2011-Jun-22 Wed ### ### ### 20.55 ### ### 1.5
2011-Jun-21 Tue 19.82 ### 19.47 19.83 354,776 3,453,744 71.0 71.0 ###
2011-Jun-20 Mon 19.43 ### ### 19.79 ### ### ###
2011-Jun-17 Fri 19.45 ### ### 19.4 34.6 34.6 1.4
2011-Jun-16 Thu 19.45 19.55 ### ### 543,381 5,311,549 44.9 44.9 0.0
2011-Jun-15 Wed ### ### 19.84 19.85 370,776 ### ### ### 1.4
2011-Jun-14 Tue ### ### ### ### 424,948 0 ### ### 0.0
2011-Jun-10 Fri 19.86 ### ### ### 76.2 76.2 0.0
2011-Jun-09 Thu ### ### ### ### 21.6 21.6 0.0
2011-Jun-08 Wed 20.52 20.52 ### ### 505,086 5,182,182 20.8 20.8 0.0
2011-Jun-07 Tue 20.5 20.86 20.27 20.4 ### ### 1.5
2011-Jun-06 Mon 20.5 ### ### 20.5 ### ### 1.5
2011-Jun-03 Fri 20.8 21 ### 20.79 37.5 37.5 1.5
2011-Jun-02 Thu 21 21 20.7 20.85 34.1 34.1 ###
2011-Jun-01 Wed ### ### ### ### ### ### 0.0
2011-May-31 Tue 22.51 22.51 ### ### 15.6 15.6 0.0
2011-May-30 Mon 22.22 22.48 ### ### 77.7 77.7 0.0
2011-May-27 Fri 22 22.4 ### 22.28 ### ### ###
2011-May-26 Thu ### ### 21.42 ### 346,181 ### ### ### 0.0
2011-May-25 Wed 22.4 22.4 ### ### 260,882 2,921,878 ### ### 0.0
2011-May-24 Tue ### ### 22.28 22.4 262,277 ### ### ### ###
2011-May-23 Mon 22.75 ### 22.59 22.8 211,277 2,386,373 83.2 83.2 1.6
2011-May-20 Fri 22.75 ### 22.75 ### 81.0 81.0 0.0
2011-May-19 Thu ### ### 22.89 ### ### ### 0.0
2011-May-18 Wed 22.75 23.22 22.51 ### 76.1 76.1 0.0
2011-May-17 Tue 22.7 ### ### 22.75 152,623 0 68.8 68.8 1.6
2011-May-16 Mon 22.26 ### 21.83 22.84 156,879 ### 91.4 91.4 ###
2011-May-13 Fri 23 ### ### 23 ### ### 1.6
2011-May-12 Thu 23 ### ### ### 1,159,428 0 76.5 76.5 0.0
2011-May-11 Wed 23.29 ### ### 23.25 ### ### ###
2011-May-10 Tue ### ### ### 23.24 229,241 0 81.8 81.8 ###
2011-May-09 Mon 23.25 23.25 22.89 ### 299,781 6,915,947 ### ### 0.0
2011-May-06 Fri ### ### ### 23.27 ### ### 1.7
2011-May-05 Thu 23.28 ### 22.81 ### 16.3 16.3 0.0
2011-May-04 Wed 23.25 23.45 ### 23.29 115,981 1,359,877 78.6 78.6 ###
2011-May-03 Tue 23.4 ### 23.23 23.5 220,572 2,561,943 79.8 79.8 1.7
2011-May-02 Mon 23.51 23.83 23.21 23.83 201,770 ### ### ### 1.7
2011-Apr-29 Fri 23.56 23.75 23.21 23.51 184,180 4,324,546 49.4 49.4 ###
2011-Apr-28 Thu ### 23.83 ### 23.73 ### ### ###
2011-Apr-27 Wed 23.4 23.4 ### 23.2 42.2 42.2 1.7
2011-Apr-21 Thu ### 23.74 23.2 23.44 ### ### 1.7
2011-Apr-20 Wed 22.8 ### ### ### 216,775 0 78.2 78.2 0.0
2011-Apr-19 Tue 22.51 22.74 22.41 22.7 ### ### ###
2011-Apr-18 Mon 22.57 ### 22.55 22.79 140,389 1,582,885 83.0 83.0 1.6
2011-Apr-15 Fri 22.72 22.76 ### 22.72 ### ### 1.6
2011-Apr-14 Thu 22.56 ### ### ### 84.5 84.5 0.0
2011-Apr-13 Wed 22.78 22.84 ### 22.53 237,573 2,713,083 20.2 20.2 ###
2011-Apr-12 Tue 22.8 23 ### 22.79 173,649 ### ### ### 1.6
2011-Apr-11 Mon ### ### ### 22.73 389,952 0 ### ### ###
2011-Apr-08 Fri ### ### 22.71 23 302,949 3,439,985 26.2 26.2 1.6
2011-Apr-07 Thu 22.7 ### ### ### 180,440 0 80.6 80.6 0.0
2011-Apr-06 Wed 22.4 22.89 ### 22.7 134,948 1,544,479 ### ### ###
2011-Apr-05 Tue 22.56 22.72 22.28 ### 100,770 2,267,325 69.1 69.1 0.0
2011-Apr-04 Mon 22.75 22.81 22.52 ### 30.0 30.0 0.0
2011-Apr-01 Fri 22.52 23 22.46 22.79 248,872 ### 74.4 74.4 1.6
2011-Mar-31 Thu ### ### 22.23 22.28 378,423 4,206,171 17.7 17.7 ###
2011-Mar-30 Wed 22.29 22.78 22.24 ### 318,682 ### 79.2 79.2 0.0
2011-Mar-29 Tue 21.88 ### 21.71 ### 242,455 2,631,849 ### ### 0.0
2011-Mar-28 Mon 21.52 21.81 21.5 21.74 ### ### 1.6
2011-Mar-25 Fri 21.24 ### ### 21.52 73.5 73.5 1.5
2011-Mar-24 Thu 21.4 21.4 ### ### 128,252 ### ### ### 0.0
2011-Mar-23 Wed ### ### 20.7 ### 275,784 ### 70.7 70.7 0.0
2011-Mar-22 Tue ### ### 20.77 ### 272,157 2,826,350 ### ### 0.0
2011-Mar-21 Mon ### 20.75 ### ### 65.0 65.0 0.0
2011-Mar-18 Fri ### ### 20.23 ### ### ### 0.0
2011-Mar-17 Thu ### ### 20.5 ### 582,529 5,970,922 18.7 18.7 0.0
2011-Mar-16 Wed 20.5 ### 20.23 ### ### ### 0.0
2011-Mar-15 Tue 21.8 21.81 20.8 21 ### ### 1.5
2011-Mar-14 Mon 21.54 22 21.25 22 354,150 ### 90.8 90.8 ###
2011-Mar-11 Fri ### ### 21.57 22 455,356 ### 79.7 79.7 ###
2011-Mar-10 Thu ### ### 21.59 21.82 428,673 4,627,525 50.4 50.4 1.6
2011-Mar-09 Wed 21.8 ### 21.72 ### ### ### 0.0
2011-Mar-08 Tue 21.8 ### ### 21.89 ### ### ###
2011-Mar-07 Mon 22.4 22.54 ### ### 185,342 ### ### ### 0.0
2011-Mar-04 Fri ### 22.85 22.58 22.79 ### ### 1.6
2011-Mar-03 Thu ### 22.42 ### 22.27 279,072 ### 31.9 31.9 ###
2011-Mar-02 Wed 22.43 22.53 22.25 22.45 ### ### ###
2011-Mar-01 Tue ### 22.73 ### 22.59 505,724 5,747,553 ### ### ###
2011-Feb-28 Mon 22.4 22.4 ### ### ### ### 0.0
2011-Feb-25 Fri 22.8 23 22.42 22.44 336,948 7,652,089 18.0 18.0 1.6
2011-Feb-24 Thu 22.75 ### 22.75 ### 213,622 2,429,950 77.5 77.5 0.0
2011-Feb-23 Wed 23.28 ### 22.89 23.22 209,754 ### ### ### 1.7
2011-Feb-22 Tue ### ### ### 23.46 360,480 0 47.1 47.1 1.7
2011-Feb-21 Mon 23.25 ### ### ### 504,354 0 ### ### 0.0
2011-Feb-18 Fri ### 23.5 ### 23.42 263,658 3,097,981 80.6 80.6 1.7
2011-Feb-17 Thu 23 ### ### ### 212,548 0 ### ### 0.0
2011-Feb-16 Wed 22.85 ### 22.83 ### 162,749 1,857,779 79.0 79.0 0.0
2011-Feb-15 Tue ### 23.27 ### 23 32.4 32.4 1.6
2011-Feb-14 Mon ### 23.26 22.89 23.21 78.8 78.8 1.7
2011-Feb-11 Fri ### ### 22.83 22.87 236,771 2,702,740 ### ### ###
2011-Feb-10 Thu 23.4 ### ### ### ### ### 0.0
2011-Feb-09 Wed 23.2 ### 23.2 23.4 77.4 77.4 ###
2011-Feb-08 Tue 23.4 23.4 ### ### ### ### 0.0
2011-Feb-07 Mon ### ### ### 23.41 207,427 0 ### ### 1.7
2011-Feb-04 Fri ### ### 23.71 ### ### ### 0.0
2011-Feb-03 Thu ### 24.29 23.86 ### 181,556 ### 25.3 25.3 0.0
2011-Feb-02 Wed ### ### ### 24.28 197,284 0 20.9 20.9 1.7
2011-Feb-01 Tue ### ### 23.21 ### ### ### 0.0
2011-Jan-31 Mon 23.5 23.59 23.25 23.45 35.6 35.6 1.7
2011-Jan-28 Fri 24.25 ### ### 23.87 ### ### ###
2011-Jan-27 Thu ### 24.4 24 24.28 294,885 ### ### ### 1.7
2011-Jan-25 Tue 24.5 ### 24.23 ### 296,622 3,593,575 29.9 29.9 0.0
2011-Jan-24 Mon 24.7 24.85 24.25 24.53 171,828 4,218,377 34.4 34.4 1.8
2011-Jan-21 Fri ### ### 24 24.55 256,488 3,077,856 ### ### ###
2011-Jan-20 Thu ### ### 24.5 24.7 219,721 2,691,582 32.0 32.0 1.8
2011-Jan-19 Wed ### 24.87 24.45 24.78 146,943 ### 68.8 68.8 1.8
2011-Jan-18 Tue 24.41 ### 24.25 ### 123,756 1,500,541 74.1 74.1 0.0
2011-Jan-17 Mon 24.78 24.85 ### ### 267,387 3,322,283 ### ### 0.0
2011-Jan-14 Fri 24.49 24.78 24.49 24.71 ### ### ###
2011-Jan-13 Thu ### 24.75 24.47 24.56 ### ### 1.8
2011-Jan-12 Wed 24.55 24.7 ### 24.53 30.3 30.3 1.8
2011-Jan-11 Tue ### ### 24.25 24.58 159,922 1,939,054 ### ### 1.8
2011-Jan-10 Mon 24.52 ### ### 24.59 69.7 69.7 ###
2011-Jan-07 Fri 24.77 24.85 24.26 24.56 149,180 ### ### ### 1.8
2011-Jan-06 Thu 24.43 24.75 24.23 24.72 81.0 81.0 1.8
2011-Jan-05 Wed 24.84 24.85 24.45 24.52 ### ### ###
2011-Jan-04 Tue 24.8 ### 24.75 24.84 66.2 66.2 1.8
2010-Dec-31 Fri ### ### 24.78 24.78 ### ### 1.8
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### 25 24.76 ### 130,075 ### ### ### 0.0
2010-Dec-24 Fri ### ### ### 24.71 ### ### ###
2010-Dec-23 Thu 24.8 ### 24.8 ### 131,848 ### ### ### 0.0
2010-Dec-22 Wed 24.55 24.89 24.55 24.82 ### ### 1.8
2010-Dec-21 Tue 24.4 24.83 ### 24.8 250,123 3,105,277 82.0 82.0 ###
2010-Dec-20 Mon 23.89 24.46 23.89 24.44 ### ### 1.7
2010-Dec-17 Fri ### ### ### ### 918,680 0 ### ### 0.0
2010-Dec-16 Thu ### ### ### 23.83 355,172 0 28.0 28.0 1.7
2010-Dec-15 Wed 23.51 ### 23.5 ### ### ### 0.0
2010-Dec-14 Tue ### ### 23.5 ### ### ### 0.0
2010-Dec-13 Mon ### 24.25 23.56 ### 202,570 ### 79.2 79.2 0.0
2010-Dec-10 Fri ### ### 23.56 ### 295,343 3,479,140 ### ### 0.0
2010-Dec-09 Thu ### 24.27 ### 24.22 330,851 4,014,876 ### ### 1.7
2010-Dec-08 Wed ### 24.26 23.54 23.79 ### ### ###
2010-Dec-07 Tue ### ### 23.5 ### 399,726 4,696,780 ### ### 0.0
2010-Dec-06 Mon ### 23.8 ### 23.58 33.5 33.5 1.7
2010-Dec-03 Fri ### 23.42 22.75 23.42 302,350 6,979,749 ### ### 1.7
2010-Dec-02 Thu 23.21 ### 22.58 ### 22.7 22.7 0.0
2010-Dec-01 Wed 22.25 ### 22.23 ### 263,158 ### 88.5 88.5 0.0
2010-Nov-30 Tue 22.21 ### 22.21 22.76 697,558 7,746,381 87.6 87.6 1.6
2010-Nov-29 Mon 22.8 22.87 21.57 ### 476,347 ### ### ### 0.0
2010-Nov-26 Fri 23.59 ### ### ### 157,828 0 13.4 13.4 0.0
2010-Nov-25 Thu 23 23.79 23 ### ### ### 0.0
2010-Nov-24 Wed 23.21 ### ### 23.44 229,378 0 70.0 70.0 1.7
2010-Nov-23 Tue 24 ### ### ### 23.6 23.6 0.0
2010-Nov-22 Mon ### ### ### 24.26 77.3 77.3 1.7
2010-Nov-19 Fri ### ### 23.78 ### 260,282 3,094,752 80.6 80.6 0.0
2010-Nov-18 Thu ### ### ### 23.79 ### ### ###
2010-Nov-17 Wed ### 24.44 ### 24.21 354,220 ### ### ### ###
2010-Nov-16 Tue 24.26 ### 24.25 24.88 88.9 88.9 1.8
2010-Nov-15 Mon ### 24.22 23.5 ### 220,522 5,261,654 ### ### 0.0
2010-Nov-12 Fri 24 24 23.5 ### 26.6 26.6 0.0
2010-Nov-11 Thu 24.45 24.47 ### ### 138,187 ### ### ### 0.0
2010-Nov-10 Wed 24.74 24.74 ### ### ### ### 0.0
2010-Nov-09 Tue ### 24.89 24.22 24.78 477,854 ### 74.7 74.7 1.8
2010-Nov-08 Mon 24 ### 24 ### 246,672 ### ### ### 0.0
2010-Nov-05 Fri 23.86 ### 23.84 ### ### ### 0.0
2010-Nov-04 Thu ### 23.8 23.48 23.7 ### ### 1.7
2010-Nov-03 Wed 23.41 23.58 23.2 23.58 73.7 73.7 1.7
2010-Nov-02 Tue ### 23.5 23.27 23.4 70.1 70.1 ###
2010-Nov-01 Mon ### ### ### ### 194,656 0 ### ### 0.0
2010-Oct-29 Fri 22.78 22.87 22.28 22.82 ### ### ###
2010-Oct-28 Thu ### ### ### 22.78 132,958 0 26.5 26.5 1.6
2010-Oct-27 Wed ### ### ### 22.86 211,054 0 ### ### 1.6
2010-Oct-26 Tue 23.29 23.4 23 23 ### ### 1.6
2010-Oct-25 Mon 23 ### 22.83 23.29 129,526 ### ### ### ###
2010-Oct-22 Fri ### 23.27 ### 22.89 ### ### ###
2010-Oct-21 Thu ### 23.4 ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 197,353 0 82.9 82.9 0.0
2010-Oct-19 Tue ### 22.87 ### ### 334,379 3,823,623 ### ### 0.0
2010-Oct-18 Mon ### ### ### 22.25 191,784 0 ### ### ###
2010-Oct-15 Fri 23 ### 22.75 ### ### ### 0.0
2010-Oct-14 Thu 23.27 23.45 ### ### ### ### 0.0
2010-Oct-13 Wed 23.42 23.58 ### ### 21.7 21.7 0.0
2010-Oct-12 Tue 23.49 23.59 ### ### 220,842 ### ### ### 0.0
2010-Oct-11 Mon 23.5 23.73 23.42 23.49 34.9 34.9 1.7
2010-Oct-08 Fri ### 23.48 ### 23.46 ### ### 1.7
2010-Oct-07 Thu ### ### 22.84 23.43 ### ### ###
2010-Oct-06 Wed 23 ### ### ### 182,989 0 ### ### 0.0
2010-Oct-05 Tue 22.41 22.89 22.26 22.78 169,252 ### ### ### 1.6
2010-Oct-04 Mon 22.7 23 22.47 22.83 72,875 ### ### ### ###
2010-Oct-01 Fri ### ### 22.55 22.7 291,327 ### 74.5 74.5 ###
2010-Sep-30 Thu 23 ### 22.28 22.49 ### ### ###
2010-Sep-29 Wed 22.89 ### 22.87 ### 1,165,185 ### 77.2 77.2 0.0
2010-Sep-28 Tue 22.73 ### ### ### 28.7 28.7 0.0
2010-Sep-27 Mon 22.74 ### ### 22.72 295,954 0 ### ### 1.6
2010-Sep-24 Fri 22.47 22.58 22.26 22.49 252,381 5,658,382 ### ### ###
2010-Sep-23 Thu 22.89 ### ### 22.74 26.9 26.9 1.6
2010-Sep-22 Wed ### ### 22.72 ### ### ### 0.0
2010-Sep-21 Tue ### ### ### 22.8 224,350 0 ### ### 1.6
2010-Sep-20 Mon 23.27 23.27 23 ### 187,523 4,338,344 26.4 26.4 0.0
2010-Sep-17 Fri ### ### 22.73 ### 73.4 73.4 0.0
2010-Sep-16 Thu ### 23.22 ### ### 337,857 ### ### ### 0.0
2010-Sep-15 Wed ### ### 22.85 ### 324,280 ### 71.9 71.9 0.0
2010-Sep-14 Tue ### ### 22.55 22.82 214,283 2,416,040 ### ### ###
2010-Sep-13 Mon ### 22.58 ### ### 407,540 4,601,126 71.8 71.8 0.0
2010-Sep-10 Fri ### ### 21.83 ### 150,344 ### ### ### 0.0
2010-Sep-09 Thu 22.46 22.75 22.23 22.27 ### ### ###
2010-Sep-08 Wed 22.59 22.59 ### ### 16.5 16.5 0.0
2010-Sep-07 Tue ### ### ### 22.58 ### ### 1.6
2010-Sep-06 Mon 21.42 ### 21.42 ### 366,156 ### ### ### 0.0
2010-Sep-03 Fri 20.85 21.23 20.8 21.21 383,050 ### 78.1 78.1 ###
2010-Sep-02 Thu 20.45 20.85 20.44 20.83 235,826 4,868,627 83.1 83.1 1.5
2010-Sep-01 Wed 19.8 ### ### ### 253,175 0 ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 71.5 71.5 0.0
2010-Aug-30 Mon ### 19.8 19.26 19.75 84.6 84.6 ###
2010-Aug-27 Fri ### ### ### ### 129,753 0 ### ### 0.0
2010-Aug-26 Thu 18.76 19.28 18.55 ### 343,688 6,500,858 ### ### 0.0
2010-Aug-25 Wed ### ### 18.73 18.79 322,072 ### ### ### 1.3
2010-Aug-24 Tue 18.7 19.29 18.7 ### 258,444 4,909,143 ### ### 0.0
2010-Aug-23 Mon 18.2 18.45 18.2 18.45 191,171 ### 84.5 84.5 1.3
2010-Aug-20 Fri ### 18.54 18.2 ### 34.4 34.4 0.0
2010-Aug-19 Thu ### ### 18.52 ### 17.6 17.6 0.0
2010-Aug-18 Wed ### 19.48 18.79 ### 32.6 32.6 0.0
2010-Aug-17 Tue 18.26 ### ### 18.88 ### ### 1.3
2010-Aug-16 Mon 18.2 18.42 ### ### 73.2 73.2 0.0
2010-Aug-13 Fri ### 18.44 17.76 ### 310,388 5,618,022 ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 280,420 0 29.8 29.8 0.0
2010-Aug-11 Wed ### ### 18.45 18.45 265,457 2,448,840 ### ### 1.3
2010-Aug-10 Tue 19.2 ### ### ### 219,622 0 ### ### 0.0
2010-Aug-09 Mon 19.2 19.42 ### 19.42 149,841 1,454,956 ### ### 1.4
2010-Aug-06 Fri ### 19.51 19.25 19.4 168,787 ### 70.5 70.5 1.4
2010-Aug-05 Thu 19.2 19.71 ### 19.42 74.4 74.4 1.4
2010-Aug-04 Wed ### ### 18.87 ### 24.4 24.4 0.0
2010-Aug-03 Tue ### ### 18.89 ### 301,846 ### ### ### 0.0
2010-Aug-02 Mon 18.7 18.86 18.59 18.8 ### ### 1.3
2010-Jul-30 Fri ### 18.73 ### 18.56 79.8 79.8 1.3
2010-Jul-29 Thu 18.51 18.59 ### 18.44 27.3 27.3 1.3
2010-Jul-28 Wed ### 18.77 18.41 18.72 ### ### 1.3
2010-Jul-27 Tue ### ### 18.54 18.7 288,975 ### 75.5 75.5 1.3
2010-Jul-26 Mon 18.4 18.83 18.26 ### 28.3 28.3 0.0
2010-Jul-23 Fri ### ### ### ### 323,870 0 71.0 71.0 0.0
2010-Jul-22 Thu 17.57 ### 17.57 17.78 80.0 80.0 1.3
2010-Jul-21 Wed ### ### ### 17.79 26.8 26.8 ###
2010-Jul-20 Tue 17.5 ### 17.24 ### 84.6 84.6 0.0
2010-Jul-19 Mon 17.5 17.58 17.21 17.48 171,276 2,979,346 ### ### 1.2
2010-Jul-16 Fri 17.78 17.89 ### 17.88 ### ### 1.3
2010-Jul-15 Thu 17.7 17.75 17.42 ### ### ### 0.0
2010-Jul-14 Wed 17.5 17.73 ### 17.59 ### ### ###
2010-Jul-13 Tue 17.28 17.41 ### 17.29 114,978 1,000,883 75.9 75.9 ###
2010-Jul-12 Mon ### ### 16.88 ### ### ### 0.0
2010-Jul-09 Fri ### ### 16.81 ### ### ### 0.0
2010-Jul-08 Thu 16.82 ### ### ### 78.7 78.7 0.0
2010-Jul-07 Wed 16.45 16.82 16.21 16.41 251,444 ### 38.4 38.4 1.2
2010-Jul-06 Tue ### ### ### 16.56 234,023 0 83.9 83.9 1.2
2010-Jul-05 Mon 16.55 ### ### ### ### ### 0.0
2010-Jul-02 Fri 15.86 16.55 15.86 16.41 ### ### 1.2
2010-Jul-01 Thu 16.26 ### 15.77 ### 213,674 ### 17.0 17.0 0.0
2010-Jun-30 Wed ### 16.85 ### ### 231,659 1,951,727 76.8 76.8 0.0
2010-Jun-29 Tue 16.79 ### 16.56 16.75 461,473 ### ### ### ###
2010-Jun-28 Mon 16.83 16.83 ### 16.82 ### ### ###
2010-Jun-25 Fri ### ### 16.58 16.8 32.0 32.0 1.2
2010-Jun-24 Thu ### ### ### ### 79.4 79.4 0.0
2010-Jun-23 Wed 17.2 17.44 16.87 ### 28.5 28.5 0.0
2010-Jun-22 Tue 17.7 17.75 17.4 17.5 201,074 3,533,875 32.1 32.1 1.3
2010-Jun-21 Mon ### ### 17.8 ### 206,546 1,838,259 26.2 26.2 0.0
2010-Jun-18 Fri ### ### 17.45 17.57 14.3 14.3 1.3
2010-Jun-17 Thu ### ### 17.7 17.71 24.6 24.6 ###
2010-Jun-16 Wed ### 18.23 17.83 ### ### ### 0.0
2010-Jun-15 Tue 17.44 17.84 17.43 17.77 ### ### ###
2010-Jun-11 Fri 17.77 17.83 17.27 17.44 419,829 ### 19.4 19.4 1.2
2010-Jun-10 Thu ### ### ### 17.44 ### ### 1.2
2010-Jun-09 Wed ### 17.58 ### 17.29 438,958 3,858,440 ### ### ###
2010-Jun-08 Tue 16.8 17.21 16.8 ### 79.4 79.4 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### ### 17.56 17.85 353,774 ### 80.4 80.4 1.3
2010-Jun-03 Thu 17.7 ### 17.5 ### 319,047 ### ### ### 0.0
2010-Jun-02 Wed ### ### ### 17.25 527,946 0 38.3 38.3 1.2
2010-Jun-01 Tue 16.75 ### 16.5 ### 594,185 4,902,026 ### ### 0.0
2010-May-31 Mon 16.4 ### 16.22 16.72 734,670 5,958,173 ### ### 1.2
2010-May-28 Fri 16.7 16.71 15.88 16.4 559,920 ### 18.1 18.1 ###
2010-May-27 Thu 16.27 16.43 15.79 ### 64.3 64.3 0.0
2010-May-26 Wed ### 17.51 ### ### ### ### 0.0
2010-May-25 Tue 16.2 17.4 ### 16.8 1,584,553 ### 94.1 94.1 1.2
2010-May-24 Mon 16.2 16.56 15.87 ### 441,526 7,159,344 ### ### 0.0
2010-May-21 Fri 15.5 16.53 ### 16.27 81.9 81.9 1.2
2010-May-20 Thu ### ### ### ### 1,229,528 0 ### ### 0.0
2010-May-19 Wed 17.51 17.55 ### 17.27 38.7 38.7 ###
2010-May-18 Tue 17.79 ### ### ### 41.5 41.5 0.0
2010-May-17 Mon 18.49 18.59 ### 17.73 602,128 5,596,779 ### ### ###
2010-May-14 Fri 18.55 ### 18.52 ### ### ### 0.0
2010-May-13 Thu ### ### 18.44 18.8 511,322 4,714,388 22.9 22.9 1.3
2010-May-12 Wed 18.42 ### 18.42 18.87 ### ### 1.3
2010-May-11 Tue 18.8 19.2 18.2 18.21 334,825 6,261,227 28.0 28.0 ###
2010-May-10 Mon ### 18.8 ### 18.55 491,723 ### ### ### 1.3
2010-May-07 Fri ### ### 17.88 18.47 55.6 55.6 ###
2010-May-06 Thu ### 19.5 ### 19.25 78.7 78.7 1.4
2010-May-05 Wed 19.25 ### ### 19.23 336,425 0 36.2 36.2 ###
2010-May-04 Tue ### 19.78 ### ### ### ### 0.0
2010-May-03 Mon 19.72 19.78 ### ### 333,659 3,299,887 37.4 37.4 0.0
2010-Apr-30 Fri 19.8 ### 19.55 19.85 ### ### 1.4
2010-Apr-29 Thu 19.74 ### 19.74 20 86.7 86.7 1.4
2010-Apr-28 Wed ### 19.79 18.82 19.59 ### ### ###
2010-Apr-27 Tue ### ### 19.81 19.87 37.2 37.2 ###
2010-Apr-23 Fri ### ### 19.8 ### ### ### 0.0
2010-Apr-22 Thu ### 20.41 ### ### 32.1 32.1 0.0
2010-Apr-21 Wed ### 20.49 ### 20.41 298,051 ### 77.7 77.7 1.5
2010-Apr-20 Tue ### ### 19.42 ### 11.7 11.7 0.0
2010-Apr-19 Mon 20.81 20.89 ### 20.8 369,050 3,854,727 ### ### 1.5
2010-Apr-16 Fri ### 21.43 20.83 21.4 313,624 6,626,875 83.1 83.1 1.5
2010-Apr-15 Thu 20.76 ### ### ### 80.5 80.5 0.0
2010-Apr-14 Wed 20.54 ### 20.42 ### ### ### 0.0
2010-Apr-13 Tue ### 20.55 ### 20.41 343,946 3,534,045 79.0 79.0 1.5
2010-Apr-12 Mon 20.7 20.75 ### 20.4 22.8 22.8 1.5
2010-Apr-09 Fri ### ### 20.52 20.59 176,157 1,807,370 ### ### ###
2010-Apr-08 Thu ### ### 20.75 ### 189,370 ### ### ### 0.0
2010-Apr-07 Wed 20.7 ### ### ### 422,186 0 ### ### 0.0
2010-Apr-06 Tue 20.83 20.87 20.5 ### ### ### 0.0
2010-Apr-01 Thu 20.77 ### 20.52 20.57 352,721 ### ### ### ###
2010-Mar-31 Wed ### ### 20.76 ### 376,343 3,906,440 ### ### 0.0
2010-Mar-30 Tue 21.23 21.23 20.79 ### 207,981 4,369,680 29.2 29.2 0.0
2010-Mar-29 Mon 20.8 ### 20.76 ### 533,254 5,535,176 ### ### 0.0
2010-Mar-26 Fri 20.73 20.79 20.42 20.75 209,440 ### ### ### 1.5
2010-Mar-25 Thu 21 ### ### 20.86 ### ### 1.5
2010-Mar-24 Wed 20.75 ### 20.49 ### ### ### 0.0
2010-Mar-23 Tue 20.43 20.87 ### 20.85 355,427 3,708,880 84.9 84.9 ###
2010-Mar-22 Mon ### ### ### ### 17.1 17.1 0.0
2010-Mar-19 Fri 20.43 ### ### ### 82.7 82.7 0.0
2010-Mar-18 Thu ### 20.43 ### ### 81.8 81.8 0.0
2010-Mar-17 Wed ### ### ### ### 561,140 0 ### ### 0.0
2010-Mar-16 Tue ### ### 19.84 ### 381,523 ### ### ### 0.0
2010-Mar-15 Mon 19.81 ### 19.74 20 82.0 82.0 1.4
2010-Mar-12 Fri 20.2 20.2 19.72 19.81 15.6 15.6 ###
2010-Mar-11 Thu ### 20.23 19.84 20.23 75.3 75.3 1.4
2010-Mar-10 Wed ### ### 19.59 ### 80.1 80.1 0.0
2010-Mar-09 Tue ### ### ### ### 249,729 0 ### ### 0.0
2010-Mar-08 Mon ### ### 19.54 ### 30.5 30.5 0.0
2010-Mar-05 Fri ### ### 19.47 19.74 383,887 ### ### ### 1.4
2010-Mar-04 Thu 19.59 19.73 ### 19.73 555,272 5,477,758 ### ### ###
2010-Mar-03 Wed ### 19.55 ### 19.5 71.8 71.8 1.4
2010-Mar-02 Tue 19.45 19.5 19.22 ### 240,650 4,658,984 ### ### 0.0
2010-Mar-01 Mon 18.44 ### 18.44 ### 563,741 ### ### ### 0.0
2010-Feb-26 Fri 18.75 19.2 18.41 18.87 ### ### 1.3
2010-Feb-25 Thu ### 19.45 18.23 18.55 317,076 ### 26.7 26.7 1.3
2010-Feb-24 Wed ### ### 18.72 ### 167,781 ### 72.0 72.0 0.0
2010-Feb-23 Tue ### 19.28 ### ### 251,555 ### 70.6 70.6 0.0
2010-Feb-22 Mon 19.48 19.76 ### ### 29.6 29.6 0.0
2010-Feb-19 Fri 19.2 ### ### ### 39.6 39.6 0.0
2010-Feb-18 Thu 19.49 19.54 18.85 ### ### ### 0.0
2010-Feb-17 Wed ### 19.46 ### ### ### ### 0.0
2010-Feb-16 Tue 18.8 19.2 18.8 ### 153,176 2,910,344 82.0 82.0 0.0
2010-Feb-15 Mon 18.86 18.86 18.45 18.56 136,640 ### ### ### 1.3
2010-Feb-12 Fri ### 19.2 ### 18.86 ### ### 1.3
2010-Feb-11 Thu ### ### ### 18.8 309,977 0 88.0 88.0 1.3
2010-Feb-10 Wed 18.49 ### ### ### 23.5 23.5 0.0
2010-Feb-09 Tue ### 18.84 ### 18.49 ### ### ###
2010-Feb-08 Mon ### 18.45 ### ### ### ### 0.0
2010-Feb-05 Fri 18.44 ### ### ### 379,887 0 35.2 35.2 0.0
2010-Feb-04 Thu 19.5 19.73 ### ### 237,720 ### 20.4 20.4 0.0
2010-Feb-03 Wed 19.8 ### ### 19.8 241,580 0 71.3 71.3 1.4
2010-Feb-02 Tue ### 20 19.5 19.8 66.5 66.5 1.4
2010-Feb-01 Mon ### ### ### 19.49 249,247 0 50.5 50.5 1.4
2010-Jan-29 Fri 19.55 ### 19.46 19.87 568,946 5,535,844 ### ### ###
2010-Jan-28 Thu 19.22 ### ### ### 84.4 84.4 0.0
2010-Jan-27 Wed ### 19.53 18.8 ### ### ### 0.0
2010-Jan-25 Mon ### ### 18.7 ### 194,328 ### ### ### 0.0
2010-Jan-22 Fri 19.41 19.7 ### ### 361,251 3,558,322 ### ### 0.0
2010-Jan-21 Thu ### ### 19.57 19.76 38.1 38.1 ###
2010-Jan-20 Wed ### ### 19.27 ### 787,744 ### 92.9 92.9 0.0
2010-Jan-19 Tue 17.8 19.51 ### ### 568,320 ### 97.2 97.2 0.0
2010-Jan-18 Mon ### 17.83 17.48 17.7 164,140 ### 71.8 71.8 1.3
2010-Jan-15 Fri 17.82 ### 17.43 17.73 83,173 724,852 ### ### ###
2010-Jan-14 Thu 17.81 ### 17.72 ### 138,727 1,229,121 ### ### 0.0
2010-Jan-13 Wed ### ### 17.29 17.81 88.3 88.3 1.3
2010-Jan-12 Tue ### ### 17.53 17.56 ### ### 1.3
2010-Jan-11 Mon ### ### ### ### 95,058 0 31.7 31.7 0.0
2010-Jan-08 Fri 17.81 ### ### ### 156,179 0 ### ### 0.0
2010-Jan-07 Thu ### ### 17.77 17.81 30.4 30.4 1.3
2010-Jan-06 Wed 17.8 ### 17.76 ### 70.2 70.2 0.0
2010-Jan-05 Tue 18.25 ### 17.76 17.85 102,986 ### 15.7 15.7 1.3
2010-Jan-04 Mon 18.5 18.5 ### ### 105,742 ### 16.1 16.1 0.0
2009-Dec-31 Thu ### ### ### 18.42 127,554 0 ### ### 1.3
2009-Dec-30 Wed ### 18.21 17.85 ### ### ### 0.0
2009-Dec-29 Tue 17.4 17.8 ### 17.78 ### ### 1.3
2009-Dec-24 Thu 17.28 17.47 17.28 17.4 38,876 675,470 70.4 70.4 1.2
2009-Dec-23 Wed 17.5 17.52 17.21 ### 125,050 ### ### ### 0.0
2009-Dec-22 Tue 17.26 ### ### ### 151,288 0 72.1 72.1 0.0
2009-Dec-21 Mon ### ### 17.25 17.26 146,289 1,261,742 23.0 23.0 1.2
2009-Dec-18 Fri 17.59 ### 17.25 17.56 ### ### 1.3
2009-Dec-17 Thu 17.47 ### ### ### 423,843 0 77.2 77.2 0.0
2009-Dec-16 Wed 17.22 17.58 ### 17.47 ### ### 1.2
2009-Dec-15 Tue ### 17.5 ### 17.43 258,486 2,261,752 70.5 70.5 1.2
2009-Dec-14 Mon 16.88 17.44 16.7 ### 132,529 2,262,270 90.1 90.1 0.0
2009-Dec-11 Fri 17.2 17.2 16.79 ### ### ### 0.0
2009-Dec-10 Thu ### 17.21 ### ### 76.7 76.7 0.0
2009-Dec-09 Wed ### ### ### 17.25 80.9 80.9 1.2
2009-Dec-08 Tue ### 17.46 ### 17.28 ### ### 1.2
2009-Dec-07 Mon 16.75 17.46 16.7 17.4 689,677 11,779,683 92.8 92.8 1.2
2009-Dec-04 Fri ### ### ### 16.72 129,550 0 ### ### 1.2
2009-Dec-03 Thu 17.45 17.47 17.29 17.4 ### ### 1.2
2009-Dec-02 Wed 17.41 17.55 17.23 17.41 170,851 ### 69.2 69.2 ###
2009-Dec-01 Tue 17.47 17.54 16.89 17.25 133,488 ### ### ### 1.2
2009-Nov-30 Mon ### 17.59 ### 17.51 ### ### ###
2009-Nov-27 Fri ### 17.29 16.8 16.83 172,877 2,946,688 35.3 35.3 1.2
2009-Nov-26 Thu ### ### ### 17.54 238,827 0 17.6 17.6 1.3
2009-Nov-25 Wed ### 18.25 ### 17.83 26.6 26.6 ###
2009-Nov-24 Tue ### 18.86 17.87 ### 294,770 5,413,451 ### ### 0.0
2009-Nov-23 Mon 17.85 18.42 17.8 ### ### ### 0.0
2009-Nov-20 Fri 17.85 17.85 17.48 ### 192,982 3,409,027 ### ### 0.0
2009-Nov-19 Thu 18.45 18.58 17.72 ### 291,321 5,287,476 ### ### 0.0
2009-Nov-18 Wed ### 18.56 18.2 ### ### ### 0.0
2009-Nov-17 Tue ### 18.29 17.83 ### 81.7 81.7 0.0
2009-Nov-16 Mon 17.51 ### ### ### ### ### 0.0
2009-Nov-13 Fri ### 17.56 16.88 ### 259,426 ### 76.8 76.8 0.0
2009-Nov-12 Thu 17.54 17.75 ### ### ### ### 0.0
2009-Nov-11 Wed ### ### 16.86 17.54 466,144 ### ### ### 1.3
2009-Nov-10 Tue 17.42 17.55 17.2 ### 724,827 ### ### ### 0.0
2009-Nov-09 Mon ### 16.72 ### ### ### ### 0.0
2009-Nov-06 Fri ### ### 16.47 16.58 ### ### 1.2
2009-Nov-05 Thu 16.23 16.5 16.2 ### 191,189 3,125,940 ### ### 0.0
2009-Nov-04 Wed ### 16.49 15.77 16.25 ### ### ###
2009-Nov-03 Tue ### 16.82 ### ### ### ### 0.0
2009-Nov-02 Mon 16.51 16.87 ### 16.54 ### ### ###
2009-Oct-30 Fri 17.22 17.47 16.75 ### 22.4 22.4 0.0


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

Server processing from 2024-04-29 16:46:16 thru 2024-04-29 16:46:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000