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-May-09 01:49:31 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

(GNC) GRAINCORP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for GNC    Limits Next Section


Company Details for (GNC) GRAINCORP LIMITED

Listing Code GNC
Listing Name GRAINCORP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name GRAINCORP LIMITED
ISIN Security ORDINARY FULLY PAID CLASS A
ISIN Code AU000000GNC9


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for GNC .. Tuesday 7th May 2024

GNC 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 2.81 50 0.0
MAX ### 46,207,087 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (GNC) GRAINCORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.11
2014-Aug-15 Fri 8.71 8.83 8.7 8.74 440,076 ### 71.6 71.6 0.6
2014-Aug-14 Thu ### 8.7 ### ### 313,928 1,365,586 71.1 71.1 0.0
2014-Aug-13 Wed ### ### 8.55 8.59 30.0 30.0 ###
2014-Aug-12 Tue ### ### 8.59 ### 61.8 61.8 0.0
2014-Aug-11 Mon ### ### 8.57 8.59 395,181 1,693,350 27.8 27.8 ###
2014-Aug-08 Fri ### ### 8.57 ### 41.9 41.9 0.0
2014-Aug-07 Thu 8.77 8.77 ### ### ### ### 0.0
2014-Aug-06 Wed ### 8.71 ### 8.7 ### ### ###
2014-Aug-05 Tue ### 8.7 8.58 ### 600,743 ### ### ### 0.0
2014-Aug-04 Mon ### ### 8.58 ### 72.7 72.7 0.0
2014-Aug-01 Fri ### 8.71 ### ### 74.5 74.5 0.0
2014-Jul-31 Thu 8.71 8.74 ### 8.71 ### ### 0.6
2014-Jul-30 Wed 8.73 8.8 ### 8.71 455,727 ### ### ### 0.6
2014-Jul-29 Tue 8.81 8.85 8.7 8.7 ### ### ###
2014-Jul-28 Mon 8.88 8.88 8.78 8.85 586,228 ### 29.3 29.3 0.6
2014-Jul-25 Fri 8.87 8.88 8.78 8.84 945,786 ### ### ### ###
2014-Jul-24 Thu 8.81 ### 8.78 ### 1,321,478 5,801,288 82.3 82.3 0.0
2014-Jul-23 Wed ### 8.83 ### 8.76 ### ### 0.6
2014-Jul-22 Tue ### 8.81 ### 8.79 688,849 3,034,379 ### ### 0.6
2014-Jul-21 Mon 8.52 8.72 8.52 8.7 ### ### ###
2014-Jul-18 Fri 8.4 8.48 8.4 8.45 71.1 71.1 ###
2014-Jul-17 Thu 8.51 8.55 8.47 8.47 ### ### ###
2014-Jul-16 Wed 8.47 8.5 8.43 8.45 454,050 ### ### ### ###
2014-Jul-15 Tue 8.5 8.52 8.43 8.45 786,240 6,663,384 32.4 32.4 ###
2014-Jul-14 Mon 8.43 8.56 8.4 8.53 853,079 ### ### ### ###
2014-Jul-11 Fri ### 8.46 ### 8.41 ### ### ###
2014-Jul-10 Thu 8.47 8.56 8.4 8.53 546,558 ### ### ### ###
2014-Jul-09 Wed 8.46 8.51 8.44 8.46 492,486 ### 76.0 76.0 0.6
2014-Jul-08 Tue ### 8.58 ### 8.5 1,687,948 ### ### ### 0.6
2014-Jul-07 Mon ### 8.44 ### ### ### ### 0.0
2014-Jul-04 Fri 8.4 8.44 ### ### 503,287 2,123,871 22.0 22.0 0.0
2014-Jul-03 Thu 8.4 8.45 ### ### ### ### 0.0
2014-Jul-02 Wed ### 8.43 8.26 ### 68.6 68.6 0.0
2014-Jul-01 Tue 8.42 8.5 ### ### ### ### 0.0
2014-Jun-30 Mon 8.5 8.53 ### 8.4 ### ### ###
2014-Jun-27 Fri 8.59 ### 8.5 8.5 306,420 1,302,285 23.1 23.1 0.6
2014-Jun-26 Thu 8.5 ### 8.5 8.56 ### ### ###
2014-Jun-25 Wed 8.57 8.57 8.44 8.5 420,443 ### 22.4 22.4 0.6
2014-Jun-24 Tue ### ### 8.56 8.59 23.7 23.7 ###
2014-Jun-23 Mon 8.53 8.73 8.47 8.72 87.4 87.4 0.6
2014-Jun-20 Fri 8.53 8.55 ### 8.43 668,357 2,857,226 ### ### 0.6
2014-Jun-19 Thu 8.45 8.59 8.4 8.55 78.1 78.1 ###
2014-Jun-18 Wed ### 8.545 ### 8.49 83.0 83.0 ###
2014-Jun-17 Tue 8.27 8.43 8.27 8.4 ### ### ###
2014-Jun-16 Mon 8.23 ### 8.23 ### 78.7 78.7 0.0
2014-Jun-13 Fri ### ### 8.21 ### 1,268,481 ### ### ### 0.0
2014-Jun-12 Thu 8.26 ### 8.25 ### 81.7 81.7 0.0
2014-Jun-11 Wed 8.4 8.44 8.26 ### 21.5 21.5 0.0
2014-Jun-10 Tue 8.4 8.46 ### 8.4 76.1 76.1 ###
2014-Jun-06 Fri ### 8.4 ### ### ### ### 0.0
2014-Jun-05 Thu 8.46 8.55 ### 8.45 ### ### ###
2014-Jun-04 Wed ### ### 8.45 8.49 1,221,582 5,161,183 17.7 17.7 ###
2014-Jun-03 Tue 8.85 8.85 ### ### 564,528 ### ### ### 0.0
2014-Jun-02 Mon 8.8 ### 8.75 8.86 751,650 ### ### ### 0.6
2014-May-30 Fri ### ### ### 8.81 ### ### ###
2014-May-29 Thu 8.88 ### 8.86 ### 566,688 2,510,427 ### ### 0.0
2014-May-28 Wed 8.8 ### 8.76 ### ### ### 0.0
2014-May-27 Tue 8.83 8.83 8.76 8.79 27.1 27.1 0.6
2014-May-26 Mon 8.83 8.83 8.78 8.8 209,622 1,845,721 ### ### 0.6
2014-May-23 Fri 8.82 8.84 8.78 8.79 26.9 26.9 0.6
2014-May-22 Thu ### ### 8.8 8.82 ### ### ###
2014-May-21 Wed 8.8 8.88 8.77 8.88 549,743 4,851,481 80.1 80.1 0.6
2014-May-20 Tue 8.82 ### 8.72 ### 81.8 81.8 0.0
2014-May-19 Mon ### 8.925 8.83 8.83 ### ### ###
2014-May-16 Fri ### 9 8.86 9 1,115,928 ### 81.5 81.5 0.6
2014-May-15 Thu 8.79 ### 8.72 9 976,148 ### ### ### 0.6
2014-May-14 Wed 8.89 ### 8.8 ### ### ### 0.0
2014-May-13 Tue 8.73 8.855 8.72 8.85 ### ### 0.6
2014-May-12 Mon 8.87 8.89 ### 8.74 305,759 ### ### ### 0.6
2014-May-09 Fri 8.87 8.88 8.81 8.86 ### ### 0.6
2014-May-08 Thu 8.82 8.89 8.81 8.84 74.8 74.8 ###
2014-May-07 Wed ### ### 8.77 8.82 364,546 ### ### ### ###
2014-May-06 Tue ### ### ### ### 769,649 0 73.8 73.8 0.0
2014-May-05 Mon ### 9 ### ### 74.5 74.5 0.0
2014-May-02 Fri ### ### ### ### 733,358 0 ### ### 0.0
2014-May-01 Thu 8.89 ### 8.85 ### 1,559,782 ### 85.0 85.0 0.0
2014-Apr-30 Wed ### ### 8.79 8.86 ### ### 0.6
2014-Apr-29 Tue ### ### 8.85 8.88 ### ### 0.6
2014-Apr-28 Mon ### ### ### ### 494,272 0 ### ### 0.0
2014-Apr-24 Thu ### 9 ### ### ### ### 0.0
2014-Apr-23 Wed ### 8.985 8.89 ### 723,420 ### ### ### 0.0
2014-Apr-22 Tue ### ### 8.86 8.89 514,423 ### ### ### ###
2014-Apr-17 Thu 8.82 8.88 8.79 8.85 75.7 75.7 0.6
2014-Apr-16 Wed 8.87 ### 8.84 8.89 470,559 2,079,870 ### ### ###
2014-Apr-15 Tue 8.79 8.87 8.76 8.85 79.6 79.6 0.6
2014-Apr-14 Mon ### 8.77 ### 8.71 2,042,855 ### ### ### 0.6
2014-Apr-11 Fri ### 8.725 ### 8.71 78.6 78.6 0.6
2014-Apr-10 Thu 8.79 8.88 8.78 8.87 1,367,241 ### 81.0 81.0 ###
2014-Apr-09 Wed 8.75 8.78 8.72 8.77 ### ### ###
2014-Apr-08 Tue 8.7 8.76 ### 8.73 677,878 ### ### ### ###
2014-Apr-07 Mon 8.53 ### 8.53 ### 545,285 2,325,640 ### ### 0.0
2014-Apr-04 Fri 8.57 ### 8.53 8.59 ### ### ###
2014-Apr-03 Thu 8.56 8.575 8.46 8.52 ### ### 0.6
2014-Apr-02 Wed 8.45 8.55 8.42 8.5 79.3 79.3 0.6
2014-Apr-01 Tue 8.44 8.44 8.27 ### 22.5 22.5 0.0
2014-Mar-31 Mon 8.44 8.49 ### 8.42 2,206,721 ### 29.0 29.0 ###
2014-Mar-28 Fri 8.42 8.485 ### 8.43 67.5 67.5 0.6
2014-Mar-27 Thu ### 8.43 ### 8.4 73.8 73.8 ###
2014-Mar-26 Wed 8.57 8.57 8.43 8.45 882,642 7,502,457 ### ### ###
2014-Mar-25 Tue 8.55 8.56 8.48 8.52 ### ### 0.6
2014-Mar-24 Mon ### 8.55 ### 8.53 985,379 ### ### ### ###
2014-Mar-21 Fri 8.53 8.58 8.43 8.45 5,234,944 ### 23.6 23.6 ###
2014-Mar-20 Thu 8.5 8.53 8.43 8.45 ### ### ###
2014-Mar-19 Wed 8.41 8.52 ### 8.5 3,631,346 ### ### ### 0.6
2014-Mar-18 Tue 8.4 8.42 ### 8.41 74.3 74.3 ###
2014-Mar-17 Mon 8.26 8.42 8.24 8.4 87.0 87.0 ###
2014-Mar-14 Fri 8.28 8.42 8.21 ### 82.1 82.1 0.0
2014-Mar-13 Thu 8.43 8.475 8.4 8.4 ### ### ###
2014-Mar-12 Wed 8.4 8.45 ### 8.45 1,383,584 5,845,642 79.2 79.2 ###
2014-Mar-11 Tue 8.4 8.45 ### 8.4 1,051,582 ### 75.5 75.5 ###
2014-Mar-10 Mon 8.42 8.42 ### ### 489,321 2,060,041 31.7 31.7 0.0
2014-Mar-07 Fri 8.24 8.43 8.23 ### 1,073,088 8,938,823 ### ### 0.0
2014-Mar-06 Thu ### 8.25 ### 8.22 75.6 75.6 0.6
2014-Mar-05 Wed ### 8.25 ### 8.22 1,283,348 ### 74.1 74.1 0.6
2014-Mar-04 Tue ### 8.245 8.025 ### 1,070,721 ### 67.4 67.4 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri 8 ### ### ### 953,484 0 78.8 78.8 0.0
2014-Feb-27 Thu 8 ### ### 8 1,539,354 0 ### ### ###
2014-Feb-26 Wed 7.86 ### 7.8 ### ### ### 0.0
2014-Feb-25 Tue 7.55 7.81 7.52 7.77 1,338,182 ### ### ### 0.6
2014-Feb-24 Mon ### 8 7.81 7.81 563,840 4,457,155 17.6 17.6 0.6
2014-Feb-21 Fri 7.71 ### ### 7.88 599,775 0 85.2 85.2 0.6
2014-Feb-20 Thu 7.79 7.89 ### ### ### ### 0.0
2014-Feb-19 Wed 7.85 7.88 7.73 7.75 23.9 23.9 ###
2014-Feb-18 Tue 7.83 7.89 7.82 7.85 ### ### ###
2014-Feb-17 Mon ### ### 7.81 7.85 ### ### ###
2014-Feb-14 Fri 7.8 7.85 7.78 7.85 1,119,774 ### 74.6 74.6 ###
2014-Feb-13 Thu 7.79 7.8 7.74 7.76 325,548 ### 27.5 27.5 0.6
2014-Feb-12 Wed 7.75 7.76 7.7 7.75 666,543 5,152,377 65.1 65.1 ###
2014-Feb-11 Tue ### 7.75 ### 7.71 439,943 1,704,779 74.4 74.4 ###
2014-Feb-10 Mon ### 7.74 ### 7.71 712,840 ### 77.2 77.2 ###
2014-Feb-07 Fri ### ### ### ### 1,156,752 0 ### ### 0.0
2014-Feb-06 Thu 7.51 ### 7.5 7.59 812,782 ### 77.7 77.7 0.5
2014-Feb-05 Wed 7.59 ### 7.5 7.52 712,524 ### ### ### 0.5
2014-Feb-04 Tue 7.7 7.7 7.58 7.58 1,044,254 ### 21.3 21.3 ###
2014-Feb-03 Mon ### 7.75 7.58 7.75 88.0 88.0 ###
2014-Jan-31 Fri ### ### 7.54 ### 69.3 69.3 0.0
2014-Jan-30 Thu 7.75 7.79 7.57 ### 1,154,325 ### 16.8 16.8 0.0
2014-Jan-29 Wed 7.88 7.89 7.75 7.8 721,123 5,639,181 21.5 21.5 0.6
2014-Jan-28 Tue 8 ### 7.76 7.8 1,276,270 4,951,927 18.5 18.5 0.6
2014-Jan-24 Fri ### ### 8 ### ### ### 0.0
2014-Jan-23 Thu ### ### ### ### ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 1,300,722 0 18.0 18.0 0.0
2014-Jan-21 Tue ### ### ### ### 423,623 0 21.2 21.2 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 787,829 0 ### ### 0.0
2014-Jan-16 Thu ### ### ### ### ### ### 0.0
2014-Jan-15 Wed ### ### 7.975 ### 1,742,380 6,947,740 ### ### 0.0
2014-Jan-14 Tue 8.2 8.22 ### ### ### ### 0.0
2014-Jan-13 Mon 8.27 ### ### 8.28 ### ### ###
2014-Jan-10 Fri 8.4 8.41 ### 8.24 1,186,889 ### 15.7 15.7 0.6
2014-Jan-09 Thu 8.43 ### ### 8.43 ### ### 0.6
2014-Jan-08 Wed 8.55 8.55 ### 8.45 1,061,323 4,537,155 20.6 20.6 ###
2014-Jan-07 Tue 8.59 8.59 8.47 8.52 1,069,753 ### 25.2 25.2 0.6
2014-Jan-06 Mon 8.58 8.59 8.51 8.51 30.0 30.0 0.6
2014-Jan-03 Fri ### ### 8.54 8.58 ### ### 0.6
2014-Jan-02 Thu 8.58 ### 8.55 8.59 714,978 ### 67.5 67.5 ###
2013-Dec-31 Tue 8.59 ### 8.44 8.5 704,442 2,972,745 15.8 15.8 0.6
2013-Dec-30 Mon 8.55 8.57 8.53 8.54 27.6 27.6 ###
2013-Dec-27 Fri ### ### 8.51 8.53 17.5 17.5 ###
2013-Dec-24 Tue ### ### 8.57 8.59 732,329 3,138,029 24.1 24.1 ###
2013-Dec-23 Mon 8.55 ### 8.51 ### 72.3 72.3 0.0
2013-Dec-20 Fri ### 8.5 ### 8.5 ### ### 0.6
2013-Dec-19 Thu 8.29 ### 8.23 ### 1,418,081 ### 64.6 64.6 0.0
2013-Dec-18 Wed ### 8.25 ### ### 952,274 ### ### ### 0.0
2013-Dec-17 Tue ### 8.2 ### ### ### ### 0.0
2013-Dec-16 Mon 8.25 8.25 ### ### 692,148 ### 19.7 19.7 0.0
2013-Dec-13 Fri 8.28 8.28 ### 8.2 17.1 17.1 0.6
2013-Dec-12 Thu 8.29 ### ### 8.2 1,199,452 0 26.7 26.7 0.6
2013-Dec-11 Wed 8.25 8.29 ### 8.22 29.7 29.7 0.6
2013-Dec-10 Tue ### ### ### 8.22 766,174 0 26.1 26.1 0.6
2013-Dec-09 Mon 8.49 8.49 ### ### ### ### 0.0
2013-Dec-06 Fri 8.28 8.45 8.26 8.4 2,548,142 21,289,726 ### ### ###
2013-Dec-05 Thu ### 8.29 ### 8.22 1,892,824 7,845,755 ### ### 0.6
2013-Dec-04 Wed 8.23 8.23 ### ### ### ### 0.0
2013-Dec-03 Tue 8.45 8.47 8.225 8.23 17.3 17.3 0.6
2013-Dec-02 Mon ### ### 8.41 8.41 ### ### ###
2013-Nov-29 Fri 8.26 ### 8.25 8.72 46,207,087 ### 93.9 93.9 0.6
2013-Nov-28 Thu 11.42 11.45 ### 11.2 20.8 20.8 0.8
2013-Nov-27 Wed 11.2 11.85 ### ### 3,542,120 ### ### ### 0.0
2013-Nov-26 Tue ### 11.5 ### ### ### ### 0.0
2013-Nov-25 Mon 11.44 11.58 11.44 11.51 816,720 9,400,447 79.4 79.4 0.8
2013-Nov-22 Fri ### 11.53 ### 11.46 ### ### 0.8
2013-Nov-21 Thu ### ### ### ### ### ### 0.0
2013-Nov-20 Wed ### ### ### ### 1,429,987 0 18.7 18.7 0.0
2013-Nov-19 Tue ### ### ### 11.47 1,325,826 0 ### ### ###
2013-Nov-18 Mon 11.7 11.7 11.53 ### 32.0 32.0 0.0
2013-Nov-15 Fri ### ### 11.41 11.7 14.1 14.1 0.8
2013-Nov-14 Thu 12.25 12.25 ### ### 392,971 2,406,947 ### ### 0.0
2013-Nov-13 Wed 12.2 12.27 12.2 12.2 ### ### ###
2013-Nov-12 Tue 12.21 12.25 ### 12.2 1,478,079 ### 37.3 37.3 ###
2013-Nov-11 Mon 12.21 12.26 ### ### 822,359 ### 41.2 41.2 0.0
2013-Nov-08 Fri ### 12.22 ### ### 737,858 ### ### ### 0.0
2013-Nov-07 Thu 12.2 12.24 ### ### 28.9 28.9 0.0
2013-Nov-06 Wed ### 12.23 ### 12.2 79.6 79.6 ###
2013-Nov-05 Tue ### ### ### ### 798,243 0 ### ### 0.0
2013-Nov-04 Mon 12.24 12.24 ### ### 525,328 ### ### ### 0.0
2013-Nov-01 Fri ### ### 12.21 12.25 386,148 ### ### ### 0.9
2013-Oct-31 Thu ### ### ### ### 885,459 0 81.6 81.6 0.0
2013-Oct-30 Wed ### ### ### 12.24 450,948 0 31.8 31.8 0.9
2013-Oct-29 Tue ### ### 12.21 ### 442,240 2,699,875 76.3 76.3 0.0
2013-Oct-28 Mon ### ### 12.26 ### 355,658 2,180,183 71.7 71.7 0.0
2013-Oct-25 Fri 12.27 ### 12.24 12.25 ### ### 0.9
2013-Oct-24 Thu ### ### 12.25 12.25 26.5 26.5 0.9
2013-Oct-23 Wed ### ### 12.24 ### ### ### 0.0
2013-Oct-22 Tue ### 12.43 ### ### 71.3 71.3 0.0
2013-Oct-21 Mon 12.25 ### 12.21 ### 549,978 ### ### ### 0.0
2013-Oct-18 Fri 12.2 12.26 ### 12.26 1,147,254 ### 69.1 69.1 0.9
2013-Oct-17 Thu ### 12.23 ### ### 1,041,774 6,370,448 ### ### 0.0
2013-Oct-16 Wed ### 12.28 ### 12.2 77.8 77.8 ###
2013-Oct-15 Tue ### 12.2 ### ### 407,921 ### 24.1 24.1 0.0
2013-Oct-14 Mon ### 12.2 ### ### 292,972 1,787,129 ### ### 0.0
2013-Oct-11 Fri ### 12.2 ### ### ### ### 0.0
2013-Oct-10 Thu ### 12.21 ### ### 70.5 70.5 0.0
2013-Oct-09 Wed ### 12.2 ### ### 381,046 2,324,380 ### ### 0.0
2013-Oct-08 Tue ### 12.2 ### ### 615,255 3,753,055 ### ### 0.0
2013-Oct-07 Mon 12.2 12.25 ### ### 590,470 3,616,628 38.1 38.1 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 420,823 0 ### ### 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 261,050 0 ### ### 0.0
2013-Sep-30 Mon ### ### 12.29 ### 778,170 4,781,854 ### ### 0.0
2013-Sep-27 Fri ### ### 12.345 ### 398,146 2,457,556 ### ### 0.0
2013-Sep-26 Thu ### ### 12.27 ### 390,453 2,395,429 68.9 68.9 0.0
2013-Sep-25 Wed 12.24 ### 12.24 ### 575,557 ### ### ### 0.0
2013-Sep-24 Tue ### 12.26 ### 12.26 80.3 80.3 0.9
2013-Sep-23 Mon 12.2 12.385 ### ### 32.3 32.3 0.0
2013-Sep-20 Fri 12.25 12.26 ### 12.2 532,052 3,261,478 30.3 30.3 ###
2013-Sep-19 Thu ### ### 12.25 12.25 1,813,277 11,106,321 29.6 29.6 0.9
2013-Sep-18 Wed ### ### ### ### 39.6 39.6 0.0
2013-Sep-17 Tue ### ### ### ### 31.7 31.7 0.0
2013-Sep-16 Mon ### 12.42 ### ### ### ### 0.0
2013-Sep-13 Fri ### 12.45 ### ### 75.9 75.9 0.0
2013-Sep-12 Thu 12.43 12.44 ### ### 28.7 28.7 0.0
2013-Sep-11 Wed 12.44 12.46 12.4 12.42 962,274 ### 30.7 30.7 0.9
2013-Sep-10 Tue 12.45 12.48 12.41 12.45 ### ### ###
2013-Sep-09 Mon 12.45 12.45 ### 12.45 ### ### ###
2013-Sep-06 Fri 12.48 12.48 ### 12.43 28.4 28.4 0.9
2013-Sep-05 Thu 12.45 12.48 ### 12.46 75.0 75.0 0.9
2013-Sep-04 Wed 12.46 12.49 12.46 12.48 71.4 71.4 ###
2013-Sep-03 Tue 12.47 12.5 12.46 12.48 68.8 68.8 ###
2013-Sep-02 Mon 12.49 12.51 12.46 12.5 679,245 8,480,373 ### ### 0.9
2013-Aug-30 Fri 12.45 12.52 12.42 12.44 ### ### 0.9
2013-Aug-29 Thu 12.43 12.47 12.41 12.42 1,900,883 23,646,984 ### ### 0.9
2013-Aug-28 Wed 12.41 12.46 12.4 12.42 ### ### 0.9
2013-Aug-27 Tue 12.44 12.5 12.41 12.43 753,856 9,389,276 33.8 33.8 0.9
2013-Aug-26 Mon 12.44 12.52 12.4 12.44 74.3 74.3 0.9
2013-Aug-23 Fri 12.45 12.52 12.4 12.47 3,792,875 47,259,222 ### ### ###
2013-Aug-22 Thu ### 12.41 ### ### ### ### 0.0
2013-Aug-21 Wed ### 12.42 ### 12.41 363,524 2,257,484 69.4 69.4 ###
2013-Aug-20 Tue ### 12.4 ### ### 535,985 ### ### ### 0.0
2013-Aug-19 Mon ### 12.4 ### ### ### ### 0.0
2013-Aug-16 Fri ### ### 12.25 ### 767,443 4,700,588 ### ### 0.0
2013-Aug-15 Thu ### ### 12.29 ### 1,087,257 ### ### ### 0.0
2013-Aug-14 Wed 12.4 12.4 ### ### 34.4 34.4 0.0
2013-Aug-13 Tue 12.26 12.43 12.23 12.4 1,150,072 14,180,387 71.3 71.3 0.9
2013-Aug-12 Mon 12.2 ### ### 12.23 61.0 61.0 ###
2013-Aug-09 Fri ### 12.29 ### 12.2 ### ### ###
2013-Aug-08 Thu ### ### ### ### 23.8 23.8 0.0
2013-Aug-07 Wed ### 12.21 ### ### 1,551,226 ### ### ### 0.0
2013-Aug-06 Tue ### ### ### ### 1,073,782 0 ### ### 0.0
2013-Aug-05 Mon 12.22 12.25 ### ### 29.7 29.7 0.0
2013-Aug-02 Fri 12.26 ### 12.25 ### 660,329 ### ### ### 0.0
2013-Aug-01 Thu ### ### 12.25 12.25 27.5 27.5 0.9
2013-Jul-31 Wed 12.41 12.42 ### ### 862,384 ### 29.0 29.0 0.0
2013-Jul-30 Tue ### 12.41 ### ### 75.0 75.0 0.0
2013-Jul-29 Mon ### ### 12.29 ### 768,271 4,721,025 33.3 33.3 0.0
2013-Jul-26 Fri ### ### 12.27 ### 1,419,186 ### ### ### 0.0
2013-Jul-25 Thu ### ### 12.25 ### 1,153,623 7,065,940 29.6 29.6 0.0
2013-Jul-24 Wed ### 12.42 ### ### ### ### 0.0
2013-Jul-23 Tue 12.44 12.44 ### ### 26.9 26.9 0.0
2013-Jul-22 Mon 12.42 12.49 ### 12.45 ### ### ###
2013-Jul-19 Fri ### 12.41 ### 12.41 930,052 5,770,972 ### ### ###
2013-Jul-18 Thu 12.41 12.44 ### ### ### ### 0.0
2013-Jul-17 Wed ### 12.43 ### ### 584,348 3,631,722 70.9 70.9 0.0
2013-Jul-16 Tue 12.4 12.42 ### ### 493,248 3,063,070 34.6 34.6 0.0
2013-Jul-15 Mon 12.4 12.43 ### 12.4 72.9 72.9 0.9
2013-Jul-12 Fri 12.43 12.44 12.4 12.4 ### ### 0.9
2013-Jul-11 Thu 12.42 12.45 ### ### 24.4 24.4 0.0
2013-Jul-10 Wed 12.43 12.45 ### 12.4 468,651 2,917,352 29.9 29.9 0.9
2013-Jul-09 Tue 12.46 12.48 12.4 12.4 412,848 5,135,829 23.2 23.2 0.9
2013-Jul-08 Mon ### 12.44 ### ### ### ### 0.0
2013-Jul-05 Fri 12.46 12.46 12.41 12.41 ### ### ###
2013-Jul-04 Thu 12.56 12.56 12.4 12.42 16.7 16.7 0.9
2013-Jul-03 Wed 12.41 12.45 12.4 12.42 554,078 ### 75.0 75.0 0.9
2013-Jul-02 Tue 12.4 12.47 12.4 12.4 732,788 ### ### ### 0.9
2013-Jul-01 Mon ### 12.4 ### ### 298,741 ### 76.8 76.8 0.0
2013-Jun-28 Fri 12.56 ### 12.55 12.57 772,885 4,849,853 ### ### 0.9
2013-Jun-27 Thu 12.59 ### 12.52 12.54 435,981 2,729,241 ### ### 0.9
2013-Jun-26 Wed 12.55 ### 12.52 12.54 24.0 24.0 0.9
2013-Jun-25 Tue 12.55 12.58 12.5 12.56 78.2 78.2 0.9
2013-Jun-24 Mon 12.5 12.52 12.46 12.5 585,083 7,307,686 ### ### 0.9
2013-Jun-21 Fri 12.45 12.5 12.45 12.47 532,347 6,641,028 66.0 66.0 ###
2013-Jun-20 Thu 12.5 12.51 12.45 12.48 39.1 39.1 ###
2013-Jun-19 Wed 12.5 12.53 12.47 12.52 500,843 ### 69.3 69.3 0.9
2013-Jun-18 Tue 12.41 12.48 12.41 12.45 575,452 ### ### ### ###
2013-Jun-17 Mon 12.45 12.5 ### 12.43 30.2 30.2 0.9
2013-Jun-14 Fri 12.43 12.55 12.4 12.47 397,658 4,960,783 ### ### ###
2013-Jun-13 Thu 12.53 12.53 ### ### 1,215,086 ### 30.3 30.3 0.0
2013-Jun-12 Wed 12.45 12.59 12.43 12.54 688,152 8,608,781 78.7 78.7 0.9
2013-Jun-11 Tue 12.55 12.59 12.425 12.45 27.7 27.7 ###
2013-Jun-07 Fri ### ### 12.52 12.55 31.2 31.2 ###
2013-Jun-06 Thu ### ### 12.59 ### 646,455 ### 76.6 76.6 0.0
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue ### ### 12.59 ### 815,750 5,135,146 ### ### 0.0
2013-Jun-03 Mon 12.7 12.71 ### ### 793,445 5,042,342 ### ### 0.0
2013-May-31 Fri 12.72 12.75 12.7 12.7 29.5 29.5 0.9
2013-May-30 Thu 12.75 12.76 12.72 12.74 554,979 ### 35.7 35.7 ###
2013-May-29 Wed 12.7 12.76 12.7 12.76 70.5 70.5 ###
2013-May-28 Tue 12.7 12.73 12.7 12.7 ### ### 0.9
2013-May-27 Mon 12.7 12.75 12.7 12.7 479,154 ### 76.5 76.5 0.9
2013-May-24 Fri 12.75 12.75 12.7 12.7 40.2 40.2 0.9
2013-May-23 Thu 12.76 12.76 12.71 12.72 1,789,675 ### 45.1 45.1 0.9
2013-May-22 Wed 12.76 12.78 12.75 12.77 2,247,043 ### ### ### 0.9
2013-May-21 Tue 12.76 12.78 12.73 12.73 1,660,948 ### 35.8 35.8 ###
2013-May-20 Mon 12.74 12.78 12.74 12.75 765,049 9,762,025 75.3 75.3 ###
2013-May-17 Fri 12.77 12.77 12.72 12.72 ### ### 0.9
2013-May-16 Thu 12.73 12.8 12.73 12.75 81.4 81.4 ###
2013-May-15 Wed 12.76 12.76 12.73 12.75 849,979 10,832,982 38.8 38.8 ###
2013-May-14 Tue 12.75 12.77 12.73 12.74 707,341 ### ### ### ###
2013-May-13 Mon 12.78 12.78 12.73 12.75 1,141,651 14,561,758 ### ### ###
2013-May-10 Fri 12.74 12.78 12.73 12.78 ### ### 0.9
2013-May-09 Thu 12.73 12.79 12.73 12.77 69.6 69.6 0.9
2013-May-08 Wed 12.75 12.78 12.73 12.73 6,215,279 79,275,883 ### ### ###
2013-May-07 Tue 12.72 12.8 12.7 12.73 69.9 69.9 ###
2013-May-06 Mon 12.79 12.79 12.71 12.76 ### ### ###
2013-May-03 Fri 12.81 12.83 12.77 12.79 ### ### ###
2013-May-02 Thu 12.85 12.87 12.83 12.83 11,074,454 ### 38.9 38.9 ###
2013-May-01 Wed 12.82 12.83 12.81 12.81 ### ### ###
2013-Apr-30 Tue 12.83 12.85 12.82 12.82 1,745,024 22,397,383 ### ### 0.9
2013-Apr-29 Mon 12.83 12.85 12.8 12.83 4,033,883 51,734,549 ### ### ###
2013-Apr-26 Fri 12.85 12.88 12.75 12.81 28.8 28.8 ###
2013-Apr-24 Wed 11.71 ### 11.71 11.87 696,825 ### ### ### 0.8
2013-Apr-23 Tue 11.55 ### 11.54 ### 353,775 2,041,281 76.5 76.5 0.0
2013-Apr-22 Mon 11.49 11.55 11.44 11.52 ### ### 0.8
2013-Apr-19 Fri 11.29 11.45 11.26 11.44 74.5 74.5 0.8
2013-Apr-18 Thu 11.47 11.47 ### ### 580,620 3,329,855 ### ### 0.0
2013-Apr-17 Wed 11.54 11.59 11.49 11.51 ### ### 0.8
2013-Apr-16 Tue 11.5 ### 11.44 11.52 ### ### 0.8
2013-Apr-15 Mon 11.58 ### 11.55 11.57 853,325 4,927,951 45.4 45.4 ###
2013-Apr-12 Fri ### ### 11.57 ### ### ### 0.0
2013-Apr-11 Thu 11.5 ### 11.5 11.57 288,557 ### ### ### ###
2013-Apr-10 Wed ### ### 11.5 11.5 410,850 2,362,387 ### ### ###
2013-Apr-09 Tue ### ### 11.55 ### 820,886 ### ### ### 0.0
2013-Apr-08 Mon ### ### 11.545 ### ### ### 0.0
2013-Apr-05 Fri 11.5 ### 11.49 ### ### ### 0.0
2013-Apr-04 Thu 11.48 11.59 11.44 11.46 546,179 6,289,251 45.8 45.8 0.8
2013-Apr-03 Wed 11.57 11.625 11.51 11.55 ### ### 0.8
2013-Apr-02 Tue ### 11.71 11.5 11.55 494,524 5,738,951 ### ### 0.8
2013-Mar-28 Thu 11.77 11.81 ### ### 1,242,483 ### ### ### 0.0
2013-Mar-27 Wed 11.83 11.84 ### 11.76 862,370 ### ### ### 0.8
2013-Mar-26 Tue 11.87 ### 11.81 11.83 ### ### 0.8
2013-Mar-25 Mon 11.81 ### 11.81 11.86 246,872 1,457,779 75.2 75.2 0.8
2013-Mar-22 Fri 11.8 ### 11.8 11.85 394,285 2,326,281 73.3 73.3 ###
2013-Mar-21 Thu 11.85 11.89 11.8 11.82 35.7 35.7 0.8
2013-Mar-20 Wed ### ### 11.85 11.85 697,522 ### 31.9 31.9 ###
2013-Mar-19 Tue ### ### ### ### 30.0 30.0 0.0
2013-Mar-18 Mon ### ### ### ### 37.2 37.2 0.0
2013-Mar-15 Fri ### ### ### ### 5,349,944 0 24.9 24.9 0.0
2013-Mar-14 Thu ### ### ### ### 40.5 40.5 0.0
2013-Mar-13 Wed ### ### ### ### 75.2 75.2 0.0
2013-Mar-12 Tue ### ### ### ### 41.4 41.4 0.0
2013-Mar-11 Mon ### ### 11.49 ### 1,440,528 ### ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 1,028,675 0 ### ### 0.0
2013-Mar-07 Thu ### ### ### ### 736,326 0 32.1 32.1 0.0
2013-Mar-06 Wed ### 12.2 ### ### 2,729,922 16,652,524 ### ### 0.0
2013-Mar-05 Tue 12.2 12.2 ### ### 466,429 ### ### ### 0.0
2013-Mar-04 Mon 12.24 12.24 ### ### 1,348,924 ### ### ### 0.0
2013-Mar-01 Fri ### ### ### 12.23 ### ### ###
2013-Feb-28 Thu 12.25 ### 12.24 12.28 556,044 3,402,989 ### ### 0.9
2013-Feb-27 Wed ### 12.23 ### 12.23 330,651 ### 75.2 75.2 ###
2013-Feb-26 Tue ### 12.23 ### ### 70.9 70.9 0.0
2013-Feb-25 Mon ### 12.23 ### 12.2 72.3 72.3 ###
2013-Feb-22 Fri 12.2 12.29 ### ### 302,850 ### 23.0 23.0 0.0
2013-Feb-21 Thu 12.25 12.28 ### 12.2 964,581 5,922,527 46.8 46.8 ###
2013-Feb-20 Wed 12.25 12.28 12.2 12.24 394,170 4,824,640 33.9 33.9 0.9
2013-Feb-19 Tue ### 12.24 ### 12.24 582,088 3,562,378 77.4 77.4 0.9
2013-Feb-18 Mon 12.2 12.2 ### ### 208,354 1,270,959 31.4 31.4 0.0
2013-Feb-15 Fri ### ### ### ### 424,484 0 ### ### 0.0
2013-Feb-14 Thu ### ### ### ### 69.4 69.4 0.0
2013-Feb-13 Wed ### 12.2 ### ### 29.8 29.8 0.0
2013-Feb-12 Tue ### ### ### ### 32.3 32.3 0.0
2013-Feb-11 Mon ### ### ### ### ### ### 0.0
2013-Feb-08 Fri ### ### ### ### 202,824 0 69.2 69.2 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 73.4 73.4 0.0
2013-Feb-05 Tue ### ### ### ### 425,843 0 34.4 34.4 0.0
2013-Feb-04 Mon ### 12.21 ### ### 370,852 2,264,051 38.9 38.9 0.0
2013-Feb-01 Fri ### 12.2 12.055 12.2 ### ### ###
2013-Jan-31 Thu ### ### ### ### 74.8 74.8 0.0
2013-Jan-30 Wed ### ### ### ### 504,075 0 30.5 30.5 0.0
2013-Jan-29 Tue ### ### ### ### ### ### 0.0
2013-Jan-25 Fri ### ### ### ### ### ### 0.0
2013-Jan-24 Thu ### ### ### ### 1,271,244 0 70.4 70.4 0.0
2013-Jan-23 Wed ### ### ### ### 71.9 71.9 0.0
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 27.3 27.3 0.0
2013-Jan-18 Fri ### ### ### ### 799,355 0 26.0 26.0 0.0
2013-Jan-17 Thu ### ### ### ### 835,746 0 76.3 76.3 0.0
2013-Jan-16 Wed 11.89 ### 11.88 ### 70.6 70.6 0.0
2013-Jan-15 Tue ### ### ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri 12.2 12.23 ### ### 1,225,658 ### 24.6 24.6 0.0
2013-Jan-10 Thu 12.25 12.28 12.2 12.22 1,173,444 14,362,954 26.6 26.6 0.9
2013-Jan-09 Wed ### ### ### 12.28 836,373 0 ### ### 0.9
2013-Jan-08 Tue ### ### ### ### 1,668,989 0 36.3 36.3 0.0
2013-Jan-07 Mon 12.4 12.4 ### ### 953,754 5,913,274 ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 1,427,581 0 ### ### 0.0
2013-Jan-03 Thu ### 12.4 ### ### 295,677 ### 22.3 22.3 0.0
2013-Jan-02 Wed ### 12.4 ### ### 62.3 62.3 0.0
2012-Dec-31 Mon ### ### ### ### ### ### 0.0
2012-Dec-28 Fri ### 12.45 ### ### 262,740 1,635,556 ### ### 0.0
2012-Dec-27 Thu ### 12.44 ### ### 141,941 882,873 69.6 69.6 0.0
2012-Dec-24 Mon ### ### ### ### ### ### 0.0
2012-Dec-21 Fri ### ### 12.2 ### 2,493,454 ### ### ### 0.0
2012-Dec-20 Thu ### ### ### ### 1,081,685 0 71.9 71.9 0.0
2012-Dec-19 Wed ### ### ### ### 1,198,752 0 ### ### 0.0
2012-Dec-18 Tue ### ### ### ### 2,522,178 0 28.6 28.6 0.0
2012-Dec-17 Mon ### ### ### ### 1,616,728 0 ### ### 0.0
2012-Dec-14 Fri ### ### ### ### ### ### 0.0
2012-Dec-13 Thu ### ### 12.27 ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### ### ### 0.0
2012-Dec-11 Tue ### ### ### ### 1,138,581 0 ### ### 0.0
2012-Dec-10 Mon ### ### ### ### 1,013,625 0 33.4 33.4 0.0
2012-Dec-07 Fri ### ### ### ### 940,079 0 ### ### 0.0
2012-Dec-06 Thu ### ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 3,391,528 0 28.0 28.0 0.0
2012-Dec-04 Tue 12.29 ### 12.27 ### ### ### 0.0
2012-Dec-03 Mon ### ### 11.82 ### ### ### 0.0
2012-Nov-30 Fri ### ### 11.86 ### ### ### 0.0
2012-Nov-29 Thu 11.85 ### 11.78 ### 78.6 78.6 0.0
2012-Nov-28 Wed ### ### 11.84 11.85 31.1 31.1 ###
2012-Nov-27 Tue 11.86 ### 11.84 ### 79.8 79.8 0.0
2012-Nov-26 Mon 12.24 12.27 12.22 12.23 324,342 ### ### ### ###
2012-Nov-23 Fri 12.25 12.29 12.2 12.2 331,481 4,058,984 ### ### ###
2012-Nov-22 Thu 12.26 ### 12.26 12.26 67.1 67.1 0.9
2012-Nov-21 Wed ### ### 12.29 ### ### ### 0.0
2012-Nov-20 Tue ### ### 12.28 ### 1,122,958 ### 28.7 28.7 0.0
2012-Nov-19 Mon 12.2 ### 12.2 ### 664,073 4,050,845 79.1 79.1 0.0
2012-Nov-16 Fri 12.2 12.25 12.2 12.2 1,058,129 12,935,627 ### ### ###
2012-Nov-15 Thu 12.2 12.23 12.2 12.2 1,693,673 ### 75.1 75.1 ###
2012-Nov-14 Wed ### 12.21 ### ### ### ### 0.0
2012-Nov-13 Tue ### 12.2 ### ### 44.0 44.0 0.0
2012-Nov-12 Mon ### 12.2 ### 12.2 ### ### ###
2012-Nov-09 Fri ### 12.2 ### ### 1,857,872 ### 66.1 66.1 0.0
2012-Nov-08 Thu ### ### ### ### 67.9 67.9 0.0
2012-Nov-07 Wed 12.25 ### ### ### 21.3 21.3 0.0
2012-Nov-06 Tue 12.2 ### 12.2 ### 488,450 2,979,545 78.1 78.1 0.0
2012-Nov-05 Mon 12.2 12.24 ### 12.21 1,325,151 8,109,924 ### ### 0.9
2012-Nov-02 Fri 12.2 12.28 ### 12.25 692,777 4,253,650 74.8 74.8 0.9
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 12.24 ### 12.2 12.27 2,456,221 14,982,948 ### ### ###
2012-Oct-30 Tue ### 12.21 ### 12.21 ### ### 0.9
2012-Oct-29 Mon ### 12.22 ### 12.22 ### ### 0.9
2012-Oct-26 Fri 12.25 12.26 ### 12.2 1,831,648 ### 34.1 34.1 ###
2012-Oct-25 Thu ### ### ### ### 3,311,276 0 72.6 72.6 0.0
2012-Oct-24 Wed ### 12.21 ### ### 72.1 72.1 0.0
2012-Oct-23 Tue ### ### ### 12.2 7,790,350 0 22.8 22.8 ###
2012-Oct-22 Mon 12.5 ### 12.29 ### 15,560,050 ### ### ### 0.0
2012-Oct-19 Fri 8.85 8.85 8.85 8.85 62.5 62.5 0.6
2012-Oct-18 Thu ### ### 8.85 8.85 1,645,883 ### ### ### 0.6
2012-Oct-17 Wed ### ### 9 ### ### ### 0.0
2012-Oct-16 Tue ### 9.075 ### ### ### ### 0.0
2012-Oct-15 Mon 9 ### 8.88 ### 23.6 23.6 0.0
2012-Oct-12 Fri ### ### ### ### ### ### 0.0
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 1,061,774 0 ### ### 0.0
2012-Oct-09 Tue 8.87 ### 8.87 ### 1,157,057 5,131,547 71.9 71.9 0.0
2012-Oct-08 Mon ### ### 8.86 8.88 1,220,148 5,405,255 ### ### 0.6
2012-Oct-05 Fri 8.8 ### 8.76 8.85 1,641,555 ### 68.4 68.4 0.6
2012-Oct-04 Thu ### ### 8.71 8.71 11.4 11.4 0.6
2012-Oct-03 Wed ### ### 8.87 8.87 1,161,429 ### ### ### ###
2012-Oct-02 Tue ### ### ### ### 78.1 78.1 0.0
2012-Oct-01 Mon ### ### ### ### 77.0 77.0 0.0
2012-Sep-28 Fri ### ### 8.85 ### 66.9 66.9 0.0
2012-Sep-27 Thu 8.85 ### 8.81 ### 864,426 ### ### ### 0.0
2012-Sep-26 Wed ### ### 8.8 8.8 906,985 ### ### ### 0.6
2012-Sep-25 Tue 8.83 ### 8.82 ### 851,473 ### ### ### 0.0
2012-Sep-24 Mon 8.81 8.85 8.79 8.83 ### ### ###
2012-Sep-21 Fri 8.8 ### 8.76 8.82 ### ### ###
2012-Sep-20 Thu 8.85 ### ### 8.72 3,873,759 0 ### ### 0.6
2012-Sep-19 Wed ### ### ### ### ### ### 0.0
2012-Sep-18 Tue ### 9.26 ### ### 1,699,055 7,866,624 23.6 23.6 0.0
2012-Sep-17 Mon 9.28 ### ### 9.25 749,446 0 ### ### ###
2012-Sep-14 Fri ### 9.5 ### ### 1,014,887 ### 64.8 64.8 0.0
2012-Sep-13 Thu 9.27 ### 9.21 9.25 ### ### ###
2012-Sep-12 Wed 9.25 9.42 9.25 9.28 66.3 66.3 0.7
2012-Sep-11 Tue 9.25 ### 9.23 9.29 ### ### ###
2012-Sep-10 Mon 9.41 9.45 ### 9.4 30.8 30.8 ###
2012-Sep-07 Fri 9.8 9.8 ### ### 2,922,623 14,320,852 7.0 7.0 0.0
2012-Sep-06 Thu 9.22 9.29 ### 9.22 ### ### 0.7
2012-Sep-05 Wed ### ### ### ### 84.7 84.7 0.0
2012-Sep-04 Tue ### 9.23 ### ### 32.8 32.8 0.0
2012-Sep-03 Mon ### ### ### ### ### ### 0.0
2012-Aug-31 Fri 9.28 9.425 ### 9.22 ### ### 0.7
2012-Aug-30 Thu 9.85 9.85 9.85 9.85 0 ###
2012-Aug-29 Wed 9.85 9.85 9.85 9.85 0 ###
2012-Aug-28 Tue 9.85 9.85 9.85 9.85 0 ###
2012-Aug-27 Mon ### ### 9.84 9.85 534,653 ### 24.8 24.8 ###
2012-Aug-24 Fri 9.75 ### 9.73 9.83 622,043 ### ### ### 0.7
2012-Aug-23 Thu ### ### 9.79 9.83 ### ### 0.7
2012-Aug-22 Wed 9.86 ### 9.82 ### 521,270 ### ### ### 0.0
2012-Aug-21 Tue 9.85 ### 9.84 ### 646,450 ### ### ### 0.0
2012-Aug-20 Mon 9.86 ### 9.79 9.89 71.1 71.1 ###
2012-Aug-17 Fri ### ### 9.76 ### ### ### 0.0
2012-Aug-16 Thu ### ### 9.7 9.88 ### ### 0.7
2012-Aug-15 Wed ### ### 9.51 ### ### ### 0.0
2012-Aug-14 Tue 9.45 ### 9.4 9.44 ### ### 0.7
2012-Aug-13 Mon 9.4 9.46 ### 9.42 ### ### 0.7
2012-Aug-10 Fri 9.21 ### ### 9.27 ### ### 0.7
2012-Aug-09 Thu ### ### 9.22 9.27 784,523 3,616,651 ### ### 0.7
2012-Aug-08 Wed ### ### ### 9.23 1,239,642 0 19.8 19.8 ###
2012-Aug-07 Tue ### ### 9.29 ### 607,476 2,821,726 27.5 27.5 0.0
2012-Aug-06 Mon ### ### 9.28 ### 430,274 1,996,471 ### ### 0.0
2012-Aug-03 Fri ### 9.23 ### ### ### ### 0.0
2012-Aug-02 Thu ### 9.27 9.145 9.25 829,424 7,636,921 75.2 75.2 ###
2012-Aug-01 Wed ### 9.29 ### ### 845,822 3,928,843 77.6 77.6 0.0
2012-Jul-30 Mon 9.25 ### 9.25 ### ### ### 0.0
2012-Jul-27 Fri ### 9.23 ### 9.23 1,173,250 5,414,548 75.9 75.9 ###
2012-Jul-26 Thu ### ### 9 ### 69.8 69.8 0.0
2012-Jul-25 Wed ### ### ### ### 26.3 26.3 0.0
2012-Jul-24 Tue ### ### ### ### 467,388 0 ### ### 0.0
2012-Jul-23 Mon ### 9.2 ### ### 36.4 36.4 0.0
2012-Jul-20 Fri 9.26 9.28 ### 9.23 23.9 23.9 ###
2012-Jul-19 Thu ### ### ### ### 853,757 0 ### ### 0.0
2012-Jul-18 Wed 9.2 9.2 ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### ### 70.6 70.6 0.0
2012-Jul-13 Fri ### ### 8.89 ### ### ### 0.0
2012-Jul-12 Thu ### ### 8.925 ### 1,013,940 ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 920,674 0 79.5 79.5 0.0
2012-Jul-10 Tue ### ### ### ### 84.3 84.3 0.0
2012-Jul-09 Mon ### ### ### ### 1,158,878 0 ### ### 0.0
2012-Jul-06 Fri 9.25 9.29 ### ### ### ### 0.0
2012-Jul-05 Thu 9.26 ### 9.25 9.28 75.6 75.6 0.7
2012-Jul-04 Wed 9.41 9.41 ### 9.24 9.6 9.6 ###
2012-Jul-03 Tue ### 9.43 9.27 9.4 1,132,189 ### 76.5 76.5 ###
2012-Jul-02 Mon 9.44 9.45 9.24 9.29 ### ### ###
2012-Jun-29 Fri 9.48 9.5 9.24 9.5 ### ### 0.7
2012-Jun-28 Thu 9.27 ### 9.27 ### 81.5 81.5 0.0
2012-Jun-27 Wed 9.29 9.29 ### 9.2 23.4 23.4 0.7
2012-Jun-26 Tue 9.2 ### ### 9.22 78.9 78.9 0.7
2012-Jun-25 Mon 9.22 9.24 ### 9.24 81.9 81.9 ###
2012-Jun-22 Fri 9.42 9.48 ### 9.21 1,237,882 ### 16.6 16.6 0.7
2012-Jun-21 Thu ### 9.41 9.29 9.41 1,995,656 18,659,383 81.8 81.8 0.7
2012-Jun-20 Wed 9.48 9.55 9.26 ### 23.5 23.5 0.0
2012-Jun-19 Tue ### ### 9.47 9.55 24.0 24.0 0.7
2012-Jun-18 Mon 9.49 ### 9.47 ### 1,211,655 5,737,186 76.8 76.8 0.0
2012-Jun-15 Fri 9.42 9.5 ### ### ### ### 0.0
2012-Jun-14 Thu 9.44 9.46 ### ### ### ### 0.0
2012-Jun-13 Wed ### 9.47 9.29 9.43 1,671,745 ### ### ### ###
2012-Jun-12 Tue 9.54 9.545 ### ### 23.2 23.2 0.0
2012-Jun-08 Fri 9.53 9.54 ### ### 2,366,179 11,286,673 ### ### 0.0
2012-Jun-07 Thu ### 9.48 9.29 9.4 1,179,846 11,072,854 76.7 76.7 ###
2012-Jun-06 Wed ### ### ### ### 2,205,554 0 ### ### 0.0
2012-Jun-05 Tue 9 ### ### ### ### ### 0.0
2012-Jun-04 Mon ### ### 8.89 ### ### ### 0.0
2012-Jun-01 Fri 9.26 ### ### ### ### ### 0.0
2012-May-31 Thu ### 9.41 ### ### 2,123,589 9,991,486 63.2 63.2 0.0
2012-May-30 Wed ### 9.45 9.23 9.43 1,038,073 ### ### ### ###
2012-May-29 Tue 9.29 ### 9.2 9.27 616,826 ### ### ### 0.7
2012-May-28 Mon ### ### ### 9.22 ### ### 0.7
2012-May-25 Fri ### 9.26 ### ### ### ### 0.0
2012-May-24 Thu ### ### ### ### 1,581,376 0 ### ### 0.0
2012-May-23 Wed 9.5 9.52 ### ### 28.9 28.9 0.0
2012-May-22 Tue 9.5 ### 9.46 ### ### ### 0.0
2012-May-21 Mon ### ### 8.72 8.89 ### ### ###
2012-May-18 Fri 8.72 ### 8.72 8.77 ### ### ###
2012-May-17 Thu 8.83 ### 8.7 ### 82.1 82.1 0.0
2012-May-16 Wed 9.26 9.26 ### ### 1,322,757 ### 24.2 24.2 0.0
2012-May-15 Tue 9.28 ### 9.21 9.23 ### ### ###
2012-May-14 Mon ### ### 9.25 9.29 25.0 25.0 ###
2012-May-11 Fri ### ### ### ### 82.0 82.0 0.0
2012-May-10 Thu 9.23 ### 9.2 9.24 624,126 2,870,979 67.5 67.5 ###
2012-May-09 Wed ### 9.43 9.21 ### ### ### 0.0
2012-May-08 Tue 9.21 9.28 ### 9.25 566,049 ### ### ### ###
2012-May-07 Mon 9.45 9.45 ### ### 519,555 ### ### ### 0.0
2012-May-04 Fri ### 9.48 ### 9.45 477,148 2,261,681 ### ### 0.7
2012-May-03 Thu 9.48 9.5 ### 9.4 834,387 ### ### ### ###
2012-May-02 Wed 9.55 ### ### 9.42 426,188 0 22.0 22.0 0.7
2012-May-01 Tue 9.27 ### 9.25 9.51 942,272 ### 88.2 88.2 ###
2012-Apr-30 Mon 9.27 ### ### 9.23 980,647 0 ### ### ###
2012-Apr-27 Fri ### ### 9.22 9.24 ### ### ###
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue 9.29 ### ### ### 333,353 0 21.8 21.8 0.0
2012-Apr-23 Mon ### 9.42 9.23 9.28 ### ### 0.7
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### 9.2 ### 9.2 746,757 3,435,082 ### ### 0.7
2012-Apr-18 Wed ### ### ### ### 601,976 0 77.6 77.6 0.0
2012-Apr-17 Tue ### 9 8.83 8.88 25.6 25.6 0.6
2012-Apr-16 Mon ### ### ### ### 27.6 27.6 0.0
2012-Apr-13 Fri ### ### ### ### 665,220 0 74.9 74.9 0.0
2012-Apr-12 Thu 8.87 8.89 8.79 8.89 ### ### ###
2012-Apr-11 Wed 8.8 ### 8.79 8.79 ### ### 0.6
2012-Apr-10 Tue 8.83 ### 8.82 8.86 765,685 3,376,670 79.0 79.0 0.6
2012-Apr-05 Thu ### ### 8.83 8.88 1,418,443 6,262,425 ### ### 0.6
2012-Apr-04 Wed ### ### ### ### 677,879 0 ### ### 0.0
2012-Apr-03 Tue ### ### ### 9 ### ### 0.6
2012-Apr-02 Mon 9.24 ### 8.85 ### ### ### 0.0
2012-Mar-30 Fri ### ### 8.77 ### 1,113,080 4,880,855 79.8 79.8 0.0
2012-Mar-29 Thu ### ### ### 9 2,145,984 0 27.2 27.2 0.6


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-05-09 01:49:31 thru 2024-05-09 01:49:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000