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

Currently Wed 26-Apr-22 12:24:09 PM AEST

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

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

(IEM) ISHARES MSCI EMERGING MARKETS ETF Daily Prices Page 6...

     Prev Section TOC    Company Info for IEM    Limits Next Section


Company Details for (IEM) ISHARES MSCI EMERGING MARKETS ETF

Listing Code IEM
Listing Name ISHARES MSCI EMERGING MARKETS ETF
GICS Sector Not Applic
ISIN Name ISHARES MSCI EM MKTS
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIEM
ISIN Code AU000000IEM3


Maximum Price date available .. Tuesday 21st April 2026
Latest price with VOLUME for IEM .. Friday 17th April 2026

IEM 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 ### 4 0.0
MAX ### 1,268,075 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IEM) ISHARES MSCI EMERGING MARKETS ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Mar-11 Tue ### 43.72 ### 43.45 5,544 ### 76.9 76.9 ###
2014-Mar-10 Mon 43.87 43.87 43.42 43.43 15,440 673,878 ### ### 3.1
2014-Mar-07 Fri ### 44.2 43.89 ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### 12,371 0 ### ### 0.0
2014-Mar-05 Wed ### ### 43.87 ### 15,686 344,072 22.2 22.2 0.0
2014-Mar-04 Tue ### ### ### 43.48 24,827 0 25.9 25.9 3.1
2014-Mar-03 Mon 43 ### 43 ### 30,782 ### 86.2 86.2 0.0
2014-Feb-28 Fri ### 44.42 ### ### 9,087 201,822 31.2 31.2 0.0
2014-Feb-27 Thu 43.83 ### 43.54 44 11,941 259,955 77.3 77.3 3.1
2014-Feb-26 Wed 43.72 43.75 43.46 ### 16,672 726,982 ### ### 0.0
2014-Feb-25 Tue 43.53 43.86 43.53 ### ### ### 0.0
2014-Feb-24 Mon 44.26 44.26 43.58 43.59 ### ### ###
2014-Feb-21 Fri 43.4 43.79 43.4 43.76 11,578 504,742 ### ### 3.1
2014-Feb-20 Thu ### ### ### 43.43 47,324 0 72.7 72.7 3.1
2014-Feb-19 Wed ### 43.78 43.41 43.41 ### ### ###
2014-Feb-18 Tue 43.8 ### 43.53 ### 14,482 ### ### ### 0.0
2014-Feb-17 Mon ### 44 ### ### 11,272 247,984 72.4 72.4 0.0
2014-Feb-14 Fri 43.75 43.75 ### 43.45 21,254 ### 22.5 22.5 ###
2014-Feb-13 Thu ### 43.87 ### ### 78.7 78.7 0.0
2014-Feb-12 Wed 43.2 43.48 ### ### 27.9 27.9 0.0
2014-Feb-11 Tue ### ### 42.7 ### ### ### 0.0
2014-Feb-10 Mon ### 43.5 ### ### ### ### 0.0
2014-Feb-07 Fri 43 43.26 42.79 ### 21,572 ### ### ### 0.0
2014-Feb-06 Thu 42.22 42.4 ### 42.4 70.5 70.5 3.0
2014-Feb-05 Wed ### 42.56 ### ### 17,477 ### ### ### 0.0
2014-Feb-04 Tue 42 42.73 40 ### 36.8 36.8 0.0
2014-Feb-03 Mon 43.27 ### 43.27 ### 20,485 ### ### ### 0.0
2014-Jan-31 Fri ### ### 43.24 ### 18,522 400,445 ### ### 0.0
2014-Jan-30 Thu ### 43.76 ### 43.54 32.0 32.0 ###
2014-Jan-29 Wed 43.4 44.4 43.4 44.2 79,147 3,474,553 ### ### 3.2
2014-Jan-28 Tue ### ### ### ### ### ### 0.0
2014-Jan-24 Fri ### ### ### ### 12,671 0 24.4 24.4 0.0
2014-Jan-23 Thu 45.49 ### 45.24 45.27 ### ### ###
2014-Jan-22 Wed 45.55 45.55 ### ### 21.2 21.2 0.0
2014-Jan-21 Tue ### 45.55 45.22 45.53 66.9 66.9 3.3
2014-Jan-20 Mon 45.52 45.54 45.27 45.52 ### ### ###
2014-Jan-17 Fri ### 45.7 45.28 45.52 ### ### ###
2014-Jan-16 Thu 45.41 ### ### 45.59 11,027 0 65.7 65.7 ###
2014-Jan-15 Wed ### 45.21 ### ### 9,378 211,989 73.1 73.1 0.0
2014-Jan-14 Tue 44.4 44.43 ### ### 32,487 ### ### ### 0.0
2014-Jan-13 Mon ### ### 44.42 44.42 ### ### 3.2
2014-Jan-10 Fri ### ### 44.42 44.51 13,271 294,748 21.7 21.7 ###
2014-Jan-09 Thu ### ### 44.71 ### 26.0 26.0 0.0
2014-Jan-08 Wed 44.8 ### 44.71 ### 10,286 229,943 78.1 78.1 0.0
2014-Jan-07 Tue 44.5 44.81 44.49 44.78 10,925 ### 78.3 78.3 3.2
2014-Jan-06 Mon 45 ### 44.53 44.74 ### ### 3.2
2014-Jan-03 Fri 45.55 45.55 44.84 44.84 5,978 270,175 ### ### 3.2
2014-Jan-02 Thu ### ### 46.2 46.2 12.7 12.7 ###
2013-Dec-31 Tue ### ### 46.42 ### 17.8 17.8 0.0
2013-Dec-30 Mon ### ### ### ### 1,950 0 18.5 18.5 0.0
2013-Dec-27 Fri ### ### ### 46 ### ### 3.3
2013-Dec-24 Tue 46 46 45.73 45.73 19.9 19.9 ###
2013-Dec-23 Mon 45.76 45.86 45.53 45.86 67.7 67.7 3.3
2013-Dec-20 Fri 46.23 46.23 ### 45.76 ### ### 3.3
2013-Dec-19 Thu 46.81 ### 46.23 46.23 ### ### 3.3
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue 46.55 46.55 ### ### 27.2 27.2 0.0
2013-Dec-16 Mon ### ### 45.48 45.52 23,123 ### ### ### ###
2013-Dec-13 Fri 45.8 ### ### ### ### ### 0.0
2013-Dec-12 Thu ### 45.72 ### 45.51 ### ### ###
2013-Dec-11 Wed ### ### ### 45.7 25.6 25.6 3.3
2013-Dec-10 Tue ### 46.4 ### ### 16,347 379,250 35.3 35.3 0.0
2013-Dec-09 Mon ### 46.23 ### ### ### ### 0.0
2013-Dec-06 Fri 45.5 ### 45.28 ### 71.2 71.2 0.0
2013-Dec-05 Thu 45.8 45.85 45.47 45.71 15,452 ### 41.5 41.5 ###
2013-Dec-04 Wed ### 45.75 ### 45.71 ### ### ###
2013-Dec-03 Tue 45.76 ### 45.59 ### 42,442 ### 78.6 78.6 0.0
2013-Dec-02 Mon 46.45 46.75 ### ### 38.0 38.0 0.0
2013-Nov-29 Fri 46.4 46.42 ### 46.42 ### ### 3.3
2013-Nov-28 Thu ### ### ### ### 24,178 0 ### ### 0.0
2013-Nov-27 Wed 45.77 ### ### ### ### ### 0.0
2013-Nov-26 Tue ### ### 45.2 ### ### ### 0.0
2013-Nov-25 Mon 45.8 ### 45.8 ### 78.8 78.8 0.0
2013-Nov-22 Fri ### ### ### ### 32,326 0 ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 27,122 0 29.8 29.8 0.0
2013-Nov-20 Wed 45.25 ### 45 ### 35.2 35.2 0.0
2013-Nov-19 Tue 45.77 45.8 45.57 ### 37.9 37.9 0.0
2013-Nov-18 Mon ### ### 44.85 ### ### ### 0.0
2013-Nov-15 Fri ### ### ### 44.73 75.6 75.6 ###
2013-Nov-14 Thu ### 44.8 ### 43.81 ### ### ###
2013-Nov-13 Wed 44 ### 43.51 43.59 33.2 33.2 ###
2013-Nov-12 Tue 44 44.22 43.7 44 11,087 487,384 ### ### 3.1
2013-Nov-11 Mon ### 44.49 43.7 43.7 38.4 38.4 ###
2013-Nov-08 Fri 44.23 44.23 43.74 ### 23.7 23.7 0.0
2013-Nov-07 Thu 44.52 44.52 ### 44.25 ### ### ###
2013-Nov-06 Wed 44.41 45.42 ### 44.28 18,345 ### ### ### 3.2
2013-Nov-05 Tue 45 ### 44.71 44.83 11,977 267,745 25.5 25.5 3.2
2013-Nov-04 Mon ### 45.21 ### 44.71 12,673 286,473 33.7 33.7 ###
2013-Nov-01 Fri 45.25 45.48 ### ### ### ### 0.0
2013-Oct-31 Thu 45.56 ### 45.21 ### 20,341 ### 28.6 28.6 0.0
2013-Oct-30 Wed ### 45.76 ### 45.57 ### ### 3.3
2013-Oct-29 Tue 45.2 45.22 ### ### 8,057 ### 36.3 36.3 0.0
2013-Oct-28 Mon ### 44.87 ### 44.54 ### ### ###
2013-Oct-25 Fri 44.74 44.74 ### ### ### ### 0.0
2013-Oct-24 Thu ### ### 44.25 44.46 13,023 ### 27.4 27.4 3.2
2013-Oct-23 Wed ### ### ### ### 20.3 20.3 0.0
2013-Oct-22 Tue 44.8 ### ### 44.72 28.7 28.7 3.2
2013-Oct-21 Mon 45 45.29 44.58 44.58 24,559 1,103,558 ### ### 3.2
2013-Oct-18 Fri ### 45.5 44.77 44.77 ### ### 3.2
2013-Oct-17 Thu 45 45.49 45 ### 15,889 ### 68.0 68.0 0.0
2013-Oct-16 Wed 45.2 45.47 44.77 44.77 30,776 ### ### ### 3.2
2013-Oct-15 Tue ### 45.5 ### 45 28.0 28.0 3.2
2013-Oct-14 Mon 44.84 45.5 44.83 ### ### ### 0.0
2013-Oct-11 Fri 44.8 ### 44.8 44.83 65.0 65.0 3.2
2013-Oct-10 Thu 44.5 44.5 ### 44.25 27.7 27.7 ###
2013-Oct-09 Wed 44.29 ### ### ### ### ### 0.0
2013-Oct-08 Tue 44 44.43 ### 44.23 ### ### ###
2013-Oct-07 Mon 44.55 44.55 ### 44.23 ### ### ###
2013-Oct-04 Fri 44.57 44.79 ### ### ### ### 0.0
2013-Oct-03 Thu ### ### 44.2 44.78 21,046 ### 72.8 72.8 3.2
2013-Oct-02 Wed ### 44.59 ### 44.45 36,175 806,521 80.2 80.2 3.2
2013-Oct-01 Tue 43.81 44.25 43.53 ### 31.8 31.8 0.0
2013-Sep-30 Mon 44 44.29 ### ### 10,358 229,377 ### ### 0.0
2013-Sep-27 Fri 44.59 ### 44.29 44.29 21,425 474,456 22.3 22.3 ###
2013-Sep-26 Thu ### 44.74 44.46 44.46 ### ### 3.2
2013-Sep-25 Wed ### 44.75 ### 44.53 ### ### ###
2013-Sep-24 Tue ### ### 44.48 ### 11,451 254,670 25.6 25.6 0.0
2013-Sep-23 Mon ### ### 44.56 ### 15,829 352,670 24.2 24.2 0.0
2013-Sep-20 Fri 45.5 45.7 ### 45.59 8,953 204,576 ### ### ###
2013-Sep-19 Thu ### 45.83 ### ### 33.6 33.6 0.0
2013-Sep-18 Wed ### ### ### 44.78 12,356 0 37.6 37.6 3.2
2013-Sep-17 Tue ### 44.8 ### 44.5 ### ### 3.2
2013-Sep-16 Mon 44.5 ### 44.5 ### 10,648 ### ### ### 0.0
2013-Sep-13 Fri 44.4 44.5 44 44 25.2 25.2 3.1
2013-Sep-12 Thu 44.4 44.71 44.2 44.48 26,445 ### 71.0 71.0 3.2
2013-Sep-11 Wed ### 44.51 ### ### 62,227 ### ### ### 0.0
2013-Sep-10 Tue 44.51 44.51 ### ### 16,879 375,642 ### ### 0.0
2013-Sep-09 Mon 43.54 43.87 43.4 43.41 11,628 507,387 26.0 26.0 ###
2013-Sep-06 Fri ### ### ### ### ### ### 0.0
2013-Sep-05 Thu 43 43 ### ### ### ### 0.0
2013-Sep-04 Wed ### 42.8 42.26 ### 25,451 ### ### ### 0.0
2013-Sep-03 Tue ### 43.51 ### 43.29 ### ### 3.1
2013-Sep-02 Mon ### 43.22 ### 43 5,147 111,226 ### ### ###
2013-Aug-30 Fri 42.26 ### 42.26 42.46 20,527 ### 63.9 63.9 3.0
2013-Aug-29 Thu 42 42.27 41.77 ### 36.3 36.3 0.0
2013-Aug-28 Wed 42 ### 41.76 41.76 18,185 ### 28.3 28.3 3.0
2013-Aug-27 Tue ### ### ### ### 15,075 0 ### ### 0.0
2013-Aug-26 Mon 42.55 43.25 42.55 43 32,075 ### 81.3 81.3 ###
2013-Aug-23 Fri ### 42.82 42.21 42.5 ### ### 3.0
2013-Aug-22 Thu ### 42.55 41.8 ### ### ### 0.0
2013-Aug-21 Wed 42.21 42.89 42.21 42.5 14,477 ### 74.4 74.4 3.0
2013-Aug-20 Tue ### ### 42.26 42.4 ### ### 3.0
2013-Aug-19 Mon ### ### 42.56 ### ### ### 0.0
2013-Aug-16 Fri ### 43.79 ### 43.4 ### ### ###
2013-Aug-15 Thu ### 44.4 ### 43.88 16,526 366,877 25.2 25.2 3.1
2013-Aug-14 Wed 44.2 44.44 43.71 ### 41,645 ### ### ### 0.0
2013-Aug-13 Tue 43.88 43.89 43.49 43.79 19,687 860,125 22.8 22.8 3.1
2013-Aug-12 Mon ### ### 42.7 ### ### ### 0.0
2013-Aug-09 Fri ### 43.75 ### 43.46 16,187 ### 75.6 75.6 3.1
2013-Aug-08 Thu 42.81 43.26 42.43 42.73 42,350 1,814,485 24.2 24.2 3.1
2013-Aug-07 Wed ### 43.8 43.24 ### 45.3 45.3 0.0
2013-Aug-06 Tue ### ### 43.77 43.79 69,881 1,529,345 ### ### 3.1
2013-Aug-05 Mon ### ### 44.5 ### 74.5 74.5 0.0
2013-Aug-02 Fri 44.49 45 ### ### 11,878 267,255 ### ### 0.0
2013-Aug-01 Thu ### ### ### 43.82 15,377 0 75.5 75.5 ###
2013-Jul-31 Wed 43.75 ### 43.45 43.58 28.4 28.4 3.1
2013-Jul-30 Tue 43 43.8 42.81 43.75 7,673 332,279 ### ### 3.1
2013-Jul-29 Mon 43.24 ### 42.72 42.81 15,650 334,284 ### ### 3.1
2013-Jul-26 Fri 43.26 ### 43 43.27 11,987 257,720 71.7 71.7 ###
2013-Jul-25 Thu 43.4 ### ### 43.26 14,875 0 32.6 32.6 ###
2013-Jul-24 Wed 43.2 43.42 ### 43.25 8,252 179,150 69.0 69.0 ###
2013-Jul-23 Tue 43.49 43.5 ### ### ### ### 0.0
2013-Jul-22 Mon 43 43 42.54 42.75 27.1 27.1 ###
2013-Jul-19 Fri ### ### ### 42.7 ### ### ###
2013-Jul-18 Thu 42.8 ### 42.8 ### 78.7 78.7 0.0
2013-Jul-17 Wed 43 43.2 42.55 43.2 11,252 482,429 71.9 71.9 3.1
2013-Jul-16 Tue 43.49 43.49 ### ### ### ### 0.0
2013-Jul-15 Mon 42.47 43.29 42.4 ### ### ### 0.0
2013-Jul-12 Fri 42.88 43 ### ### 15,846 340,689 ### ### 0.0
2013-Jul-11 Thu ### ### ### ### 69.8 69.8 0.0
2013-Jul-10 Wed 41.53 41.53 41 41 10,543 435,056 ### ### 2.9
2013-Jul-09 Tue 41.47 41.52 ### ### 14,926 ### ### ### 0.0
2013-Jul-08 Mon 41.77 ### ### 41.58 10,346 0 31.1 31.1 ###
2013-Jul-05 Fri 41.8 ### 41.71 41.71 26.2 26.2 ###
2013-Jul-04 Thu 41.5 41.81 ### 41.79 12,583 263,047 69.7 69.7 3.0
2013-Jul-03 Wed 42 42 41.28 41.5 ### ### 3.0
2013-Jul-02 Tue 41.76 44.25 41.76 42.72 74.8 74.8 ###
2013-Jul-01 Mon 42 42.27 41.87 ### ### ### 0.0
2013-Jun-28 Fri ### 41.87 ### 41.42 ### ### 3.0
2013-Jun-27 Thu ### 41.8 ### ### 14,173 ### ### ### 0.0
2013-Jun-26 Wed 41 41 40.27 ### 20.2 20.2 0.0
2013-Jun-25 Tue ### ### 39.2 39.5 ### ### ###
2013-Jun-24 Mon ### 41.5 38.85 39.75 ### ### ###
2013-Jun-21 Fri ### ### ### 40.59 78,053 0 ### ### ###
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### 42.5 41.7 ### 69.1 69.1 0.0
2013-Jun-18 Tue 41.83 43.2 41.55 41.7 14,683 ### 30.0 30.0 3.0
2013-Jun-17 Mon ### 41.75 ### ### 30.6 30.6 0.0
2013-Jun-14 Fri 41.72 41.72 ### ### 13,722 286,240 19.4 19.4 0.0
2013-Jun-13 Thu 41.5 41.56 41 ### 33.0 33.0 0.0
2013-Jun-12 Wed ### ### ### 41.75 ### ### 3.0
2013-Jun-11 Tue ### 43.88 42.25 ### 29,643 1,276,575 ### ### 0.0
2013-Jun-07 Fri 43.58 43.58 42.85 ### ### ### 0.0
2013-Jun-06 Thu ### 43.8 42.81 43.58 ### ### 3.1
2013-Jun-05 Wed ### 43.8 43 ### 82.1 82.1 0.0
2013-Jun-04 Tue ### ### 42.8 43 10,283 220,056 ### ### ###
2013-Jun-03 Mon 43.45 43.45 ### 43.27 11,628 ### ### ### ###
2013-May-31 Fri ### ### 43.4 43.78 23.6 23.6 3.1
2013-May-30 Thu 44.2 44.2 43.4 43.5 25,941 ### ### ### 3.1
2013-May-29 Wed 44.44 ### 44.41 44.78 24,825 ### ### ### 3.2
2013-May-28 Tue ### ### ### ### 10,141 0 ### ### 0.0
2013-May-27 Mon ### 45 44 44.25 78.5 78.5 ###
2013-May-24 Fri 44.28 44.44 ### ### 14,849 329,944 ### ### 0.0
2013-May-23 Thu ### ### ### ### 24,087 0 42.7 42.7 0.0
2013-May-22 Wed 44.5 44.88 44.5 ### 26,075 ### ### ### 0.0
2013-May-21 Tue 44.4 ### 44.27 ### ### ### 0.0
2013-May-20 Mon 44.81 44.81 44.4 44.46 16,928 755,073 32.2 32.2 3.2
2013-May-17 Fri ### 44.81 ### 44.81 ### ### ###
2013-May-16 Thu ### ### 43.84 ### 23,081 ### 83.3 83.3 0.0
2013-May-15 Wed 43.53 ### 43.53 44 83.5 83.5 3.1
2013-May-14 Tue ### 43.72 43.29 43.29 26,877 1,169,283 31.9 31.9 3.1
2013-May-13 Mon 43.5 43.76 43.28 43.28 21,944 ### ### ### ###
2013-May-10 Fri ### ### 43.45 ### 57,574 ### ### ### 0.0
2013-May-09 Thu 43.58 43.58 ### 43.2 21.2 21.2 3.1
2013-May-08 Wed ### 43.47 43 ### 14,382 ### 68.5 68.5 0.0
2013-May-07 Tue 42.78 ### 42.4 42.5 7,423 ### ### ### 3.0
2013-May-06 Mon 42.5 42.5 42.2 42.2 12,854 ### ### ### 3.0
2013-May-03 Fri ### ### 41.81 ### 24.6 24.6 0.0
2013-May-02 Thu 41.8 ### 41.75 41.81 ### ### ###
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### 41.45 ### 41.42 15,576 ### 71.3 71.3 3.0
2013-Apr-29 Mon 41.49 41.49 ### ### 26.1 26.1 0.0
2013-Apr-26 Fri ### 41.45 40.84 ### 25.9 25.9 0.0
2013-Apr-24 Wed 41 ### 40.71 ### 33,183 ### ### ### 0.0
2013-Apr-23 Tue 40.8 ### 40.52 ### 32.8 32.8 0.0
2013-Apr-22 Mon ### 40.76 40.43 ### 5,785 234,842 ### ### 0.0
2013-Apr-19 Fri 40.28 40.57 ### ### 9,251 187,656 65.4 65.4 0.0
2013-Apr-18 Thu 40.2 40.2 39.87 ### 23,388 ### ### ### 0.0
2013-Apr-17 Wed 40.42 40.44 40.2 40.27 17,843 719,429 ### ### ###
2013-Apr-16 Tue 39.79 ### 39.52 ### 75.0 75.0 0.0
2013-Apr-15 Mon ### 40.28 ### ### 9,448 190,282 44.3 44.3 0.0
2013-Apr-12 Fri ### ### ### 40.26 25.6 25.6 2.9
2013-Apr-11 Thu ### ### 40.23 ### 75.9 75.9 0.0
2013-Apr-10 Wed 40.28 40.28 ### 40.2 ### ### ###
2013-Apr-09 Tue 40 ### 40 40.2 69.0 69.0 ###
2013-Apr-08 Mon 40.5 40.5 ### ### 13,953 282,548 24.8 24.8 0.0
2013-Apr-05 Fri 40.2 ### 39.71 39.71 ### ### ###
2013-Apr-04 Thu 40.5 40.5 39.84 ### 16,443 ### ### ### 0.0
2013-Apr-03 Wed 40.84 40.84 40.4 40.45 32.5 32.5 ###
2013-Apr-02 Tue ### ### ### ### 43,348 0 ### ### 0.0
2013-Mar-28 Thu ### 41.5 40.7 40.78 ### ### 2.9
2013-Mar-27 Wed 40.48 41.25 40.48 40.87 22,889 935,358 79.5 79.5 ###
2013-Mar-26 Tue 40.52 40.52 ### 40.2 13,389 ### 26.9 26.9 ###
2013-Mar-25 Mon 40.2 41.25 ### 40.84 ### ### 2.9
2013-Mar-22 Fri ### 40.45 ### ### ### ### 0.0
2013-Mar-21 Thu 40.87 40.88 ### 40.75 14,541 ### 35.1 35.1 ###
2013-Mar-20 Wed 40.77 40.77 40.5 40.74 ### ### ###
2013-Mar-19 Tue 41 41.24 40.8 ### 11,040 ### 74.5 74.5 0.0
2013-Mar-18 Mon 41.45 41.45 40.8 40.89 ### ### ###
2013-Mar-15 Fri ### 41.85 ### 41.83 7,855 ### ### ### 3.0
2013-Mar-14 Thu ### ### 41.43 41.48 ### ### 3.0
2013-Mar-13 Wed 42.4 42.44 ### ### 37.1 37.1 0.0
2013-Mar-12 Tue 43 43 ### ### 32.4 32.4 0.0
2013-Mar-11 Mon 43 ### ### ### 27,186 0 ### ### 0.0
2013-Mar-08 Fri ### 42.78 42.54 42.7 16,623 ### ### ### ###
2013-Mar-07 Thu ### 42.71 42.55 ### 9,058 386,142 ### ### 0.0
2013-Mar-06 Wed 42.46 42.46 42.21 ### 12,656 ### 26.4 26.4 0.0
2013-Mar-05 Tue 42.25 ### ### ### 120,670 0 ### ### 0.0
2013-Mar-04 Mon 42.5 42.5 ### 42.41 16,444 ### 42.6 42.6 ###
2013-Mar-01 Fri 42.41 42.46 ### ### 19,486 413,687 36.0 36.0 0.0
2013-Feb-28 Thu 42.45 ### ### 42.42 24,922 0 ### ### ###
2013-Feb-27 Wed ### ### ### 42.2 ### ### 3.0
2013-Feb-26 Tue 41.75 ### ### 41.85 72.2 72.2 ###
2013-Feb-25 Mon 42.25 ### ### ### ### ### 0.0
2013-Feb-22 Fri ### ### ### ### 65.0 65.0 0.0
2013-Feb-21 Thu 42.73 42.85 42.57 42.79 21,659 925,055 ### ### ###
2013-Feb-20 Wed ### ### ### 42.89 12,657 0 ### ### ###
2013-Feb-19 Tue ### ### 42.7 42.72 23,980 511,973 ### ### ###
2013-Feb-18 Mon 42.77 ### ### 42.84 ### ### ###
2013-Feb-15 Fri ### 43 ### 42.77 17,046 366,489 ### ### 3.1
2013-Feb-14 Thu ### ### ### ### ### ### 0.0
2013-Feb-13 Wed 43 43 ### 42.72 16,248 ### ### ### ###
2013-Feb-12 Tue 42.85 43 ### 42.88 19,057 409,725 ### ### 3.1
2013-Feb-11 Mon 42.54 42.84 42.52 42.7 74.9 74.9 ###
2013-Feb-08 Fri ### 42.7 42.42 42.7 ### ### ###
2013-Feb-07 Thu 42.8 42.8 42.45 42.45 ### ### 3.0
2013-Feb-06 Wed 42.46 42.85 42.41 42.7 72.1 72.1 ###
2013-Feb-05 Tue ### ### ### ### 28,045 0 ### ### 0.0
2013-Feb-04 Mon ### ### 42.75 42.87 38.3 38.3 3.1
2013-Feb-01 Fri ### 42.82 ### 42.7 16,956 363,027 ### ### ###
2013-Jan-31 Thu ### ### 42.28 ### 26.8 26.8 0.0
2013-Jan-30 Wed ### 42.8 ### 42.75 ### ### ###
2013-Jan-29 Tue 42.49 42.5 ### ### 15,989 ### ### ### 0.0
2013-Jan-25 Fri 42.22 ### 42.2 42.41 ### ### ###
2013-Jan-24 Thu 42.4 42.44 ### 42.25 ### ### 3.0
2013-Jan-23 Wed 42.5 42.72 42.4 42.4 17,685 752,673 30.8 30.8 3.0
2013-Jan-22 Tue 43 43 ### 42.5 25,585 550,077 26.0 26.0 3.0
2013-Jan-21 Mon ### ### ### ### 5,381 0 ### ### 0.0
2013-Jan-18 Fri 42.26 42.83 42.26 42.52 21,451 ### 75.5 75.5 3.0
2013-Jan-17 Thu ### 42.47 42 42.24 34.3 34.3 3.0
2013-Jan-16 Wed 42.53 42.53 42 ### 12,228 ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 12,355 0 73.5 73.5 0.0
2013-Jan-14 Mon 42.45 42.47 42 ### 27.8 27.8 0.0
2013-Jan-11 Fri 42.51 ### 42.2 42.47 4,088 86,256 30.5 30.5 ###
2013-Jan-10 Thu 42.5 ### ### 42.5 15,027 0 ### ### 3.0
2013-Jan-09 Wed 42.56 ### ### 42.5 ### ### 3.0
2013-Jan-08 Tue ### ### 42.5 42.53 ### ### 3.0
2013-Jan-07 Mon ### ### 42.45 ### 3,788 ### 27.5 27.5 0.0
2013-Jan-04 Fri ### ### 42.72 ### 5,489 117,245 ### ### 0.0
2013-Jan-03 Thu 43.29 43.44 42.85 ### ### ### 0.0
2013-Jan-02 Wed ### 43.2 ### 43 9,149 ### 74.6 74.6 ###
2012-Dec-31 Mon 42.2 42.2 42 ### ### ### 0.0
2012-Dec-28 Fri ### 42.46 ### ### 3,745 ### 21.6 21.6 0.0
2012-Dec-27 Thu ### 42.5 ### 42 3,357 ### ### ### 3.0
2012-Dec-24 Mon ### ### 40 41.7 ### ### 3.0
2012-Dec-21 Fri ### ### ### 41.58 64,422 0 ### ### ###
2012-Dec-20 Thu 41.81 41.81 41.42 41.42 83,279 3,465,655 23.9 23.9 3.0
2012-Dec-19 Wed ### ### 41.4 41.4 37,680 779,976 ### ### 3.0
2012-Dec-18 Tue ### 41.58 ### ### 10,475 217,775 71.3 71.3 0.0
2012-Dec-17 Mon 41.26 41.55 41.26 ### ### ### 0.0
2012-Dec-14 Fri ### ### 40.88 ### 15,877 324,525 ### ### 0.0
2012-Dec-13 Thu 41.22 41.48 ### ### 18,983 ### ### ### 0.0
2012-Dec-12 Wed 41 ### 41 41.22 14,749 302,354 ### ### 2.9
2012-Dec-11 Tue ### ### ### 41 14,586 0 27.1 27.1 2.9
2012-Dec-10 Mon 40.74 41.5 40.74 ### 8,773 360,745 77.9 77.9 0.0
2012-Dec-07 Fri ### ### 40.55 40.76 22.8 22.8 ###
2012-Dec-06 Thu ### 40.71 ### 40.58 ### ### 2.9
2012-Dec-05 Wed ### 41 39.81 40.21 7,487 ### 67.6 67.6 2.9
2012-Dec-04 Tue ### ### 39.86 ### 6,844 ### ### ### 0.0
2012-Dec-03 Mon 40 ### 40 40.22 ### ### 2.9
2012-Nov-30 Fri 40.2 40.5 ### ### 12,824 259,686 67.4 67.4 0.0
2012-Nov-29 Thu ### ### 39.58 39.89 28.0 28.0 ###
2012-Nov-28 Wed 39.56 ### 39.26 39.4 ### ### 2.8
2012-Nov-27 Tue 39.73 ### ### 39.72 28.1 28.1 2.8
2012-Nov-26 Mon 39.78 40 ### 39.73 33.1 33.1 2.8
2012-Nov-23 Fri 39.8 39.83 39.53 39.79 3,220 ### 27.4 27.4 2.8
2012-Nov-22 Thu 39.25 39.72 39.25 39.5 ### ### ###
2012-Nov-21 Wed 39.52 39.73 39.2 39.47 33.7 33.7 ###
2012-Nov-20 Tue 39.75 39.75 39.2 39.25 ### ### ###
2012-Nov-19 Mon ### ### ### ### 28.5 28.5 0.0
2012-Nov-16 Fri 39.21 39.22 38.89 ### 28.2 28.2 0.0
2012-Nov-15 Thu ### ### 38.74 38.88 ### ### 2.8
2012-Nov-14 Wed ### ### 38.5 ### ### ### 0.0
2012-Nov-13 Tue 39.47 39.83 ### 39.25 ### ### ###
2012-Nov-12 Mon 39.84 39.84 39.4 39.47 ### ### ###
2012-Nov-09 Fri ### 40.25 39.42 ### ### ### 0.0
2012-Nov-08 Thu ### ### 39.85 40 7,876 156,929 ### ### 2.9
2012-Nov-07 Wed 40.55 41.5 ### ### 5,079 105,389 ### ### 0.0
2012-Nov-06 Tue ### 40.45 ### ### 5,482 110,873 69.6 69.6 0.0
2012-Nov-05 Mon ### 40.8 ### 40 ### ### 2.9
2012-Nov-02 Fri ### 40.5 40.2 40.47 ### ### ###
2012-Nov-01 Thu 39.8 41.5 39.5 39.77 ### ### ###
2012-Oct-31 Wed ### 40.2 39.76 ### 68.0 68.0 0.0
2012-Oct-30 Tue 39.8 40.5 39.72 39.8 6,379 ### 76.2 76.2 2.8
2012-Oct-29 Mon ### ### ### 39.8 12,346 0 ### ### 2.8
2012-Oct-26 Fri 39.82 ### 39.8 39.8 37.3 37.3 2.8
2012-Oct-25 Thu ### ### 39.8 ### 30.1 30.1 0.0
2012-Oct-24 Wed 40.29 40.29 ### 40.24 29,729 ### 29.7 29.7 2.9
2012-Oct-23 Tue 40.56 ### 40.45 ### 11,921 ### ### ### 0.0
2012-Oct-22 Mon 40.5 40.85 40 40.5 ### ### 2.9
2012-Oct-19 Fri ### 40.8 40.52 40.78 ### ### 2.9
2012-Oct-18 Thu ### ### 40.55 ### 11,925 241,779 ### ### 0.0
2012-Oct-17 Wed 40.85 ### 40.57 40.84 ### ### 2.9
2012-Oct-16 Tue ### ### 40.5 40.53 ### ### ###
2012-Oct-15 Mon ### 40.48 39.75 ### 5,878 ### 73.9 73.9 0.0
2012-Oct-12 Fri ### ### ### ### ### ### 0.0
2012-Oct-11 Thu 40.4 40.88 40 40 ### ### 2.9
2012-Oct-10 Wed ### ### 40.28 40.5 22,188 ### ### ### 2.9
2012-Oct-09 Tue ### ### 40.51 ### ### ### 0.0
2012-Oct-08 Mon 41 41.53 41 41.53 ### ### ###
2012-Oct-05 Fri ### ### 40.71 ### ### ### 0.0
2012-Oct-04 Thu 40.75 40.86 ### 40.86 4,681 ### 69.0 69.0 2.9
2012-Oct-03 Wed 40.7 40.87 40.7 40.77 5,580 227,580 72.6 72.6 2.9
2012-Oct-02 Tue 40.2 ### ### ### 73.5 73.5 0.0
2012-Oct-01 Mon ### 40.25 39.75 39.76 24.0 24.0 2.8
2012-Sep-28 Fri 40 ### 39.7 ### 9,429 ### 66.3 66.3 0.0
2012-Sep-27 Thu ### ### ### ### 15,222 0 84.5 84.5 0.0
2012-Sep-26 Wed ### ### 39.5 39.5 21.0 21.0 ###
2012-Sep-25 Tue ### ### ### ### 31.3 31.3 0.0
2012-Sep-24 Mon ### ### 39.72 ### 9,946 197,527 ### ### 0.0
2012-Sep-21 Fri 39.84 ### 39.79 ### 4,441 88,353 78.8 78.8 0.0
2012-Sep-20 Thu 40 ### 39.75 39.75 27.3 27.3 ###
2012-Sep-19 Wed 40.56 40.56 ### ### ### ### 0.0
2012-Sep-18 Tue 41 41 40 40.27 16.9 16.9 ###
2012-Sep-17 Mon 39.81 40.2 39.81 39.82 5,550 222,027 ### ### 2.8
2012-Sep-14 Fri 39.85 ### 39.58 39.86 16,947 335,381 ### ### 2.8
2012-Sep-13 Thu ### ### 38.81 ### ### ### 0.0
2012-Sep-12 Wed 38.8 ### 38.72 ### 20,946 ### 65.9 65.9 0.0
2012-Sep-11 Tue 38.82 38.82 38.57 ### 7,656 296,248 27.5 27.5 0.0
2012-Sep-10 Mon ### ### 38.85 38.87 ### ### ###
2012-Sep-07 Fri 38.49 38.88 38.49 38.81 10,953 ### ### ### 2.8
2012-Sep-06 Thu 38.24 38.51 ### ### 6,144 ### 26.2 26.2 0.0
2012-Sep-05 Wed 38.2 38.2 ### ### 5,749 ### 38.1 38.1 0.0
2012-Sep-04 Tue ### 38.55 ### 38.2 76.9 76.9 2.7
2012-Sep-03 Mon ### 38.43 ### ### ### ### 0.0
2012-Aug-31 Fri ### ### 37.79 ### 72.2 72.2 0.0
2012-Aug-30 Thu ### ### 37.79 ### 11,359 214,628 ### ### 0.0
2012-Aug-29 Wed 38.45 38.75 38.2 ### 31.6 31.6 0.0
2012-Aug-28 Tue 38.4 38.4 ### ### 5,949 114,220 ### ### 0.0
2012-Aug-27 Mon 38.5 ### ### 38.4 5,523 0 35.8 35.8 2.7
2012-Aug-24 Fri 38.5 38.5 ### 38.5 9,451 ### ### ### 2.8
2012-Aug-23 Thu 38.5 ### 38.44 ### 5,577 107,189 69.9 69.9 0.0
2012-Aug-22 Wed ### ### 38.23 ### 4,480 ### 32.7 32.7 0.0
2012-Aug-21 Tue 38.71 38.8 38.48 ### 29.8 29.8 0.0
2012-Aug-20 Mon 38.71 38.71 38.44 38.48 9,383 361,949 ### ### 2.7
2012-Aug-17 Fri 38.7 38.76 38.47 ### 5,358 ### ### ### 0.0
2012-Aug-16 Thu 38.59 ### 38.45 38.45 4,941 ### 25.6 25.6 ###
2012-Aug-15 Wed ### ### 38.22 38.52 33.0 33.0 ###
2012-Aug-14 Tue 38.5 38.54 38.4 38.52 73.7 73.7 ###
2012-Aug-13 Mon 38.46 38.48 ### ### 4,476 ### 28.3 28.3 0.0
2012-Aug-10 Fri 38.46 38.53 38.4 38.45 6,045 232,520 33.0 33.0 ###
2012-Aug-09 Thu 38.28 38.53 ### 38.53 ### ### 2.8
2012-Aug-08 Wed 38.26 38.4 ### 38.28 69.4 69.4 2.7
2012-Aug-07 Tue ### ### 37.84 ### 6,351 ### 71.1 71.1 0.0
2012-Aug-06 Mon ### ### 37.77 37.89 22,082 ### ### ### ###
2012-Aug-03 Fri ### ### ### ### 4,527 0 ### ### 0.0
2012-Aug-02 Thu 37.5 37.7 ### ### 8,579 ### 23.4 23.4 0.0
2012-Aug-01 Wed 37.5 37.58 37.29 37.29 ### ### ###
2012-Jul-30 Mon 37.81 ### 37.45 ### 4,474 83,775 ### ### 0.0
2012-Jul-27 Fri ### 37.5 36.87 37.5 79.6 79.6 2.7
2012-Jul-26 Thu 36.51 ### ### 36.48 26.7 26.7 2.6
2012-Jul-25 Wed 36.44 ### ### ### ### ### 0.0
2012-Jul-24 Tue ### 36.71 36.5 36.7 9,758 ### 75.9 75.9 ###
2012-Jul-23 Mon ### ### ### ### 34.7 34.7 0.0
2012-Jul-20 Fri ### ### ### ### 14,987 0 ### ### 0.0
2012-Jul-19 Thu ### 37.75 37.44 ### 25,945 ### ### ### 0.0
2012-Jul-18 Wed ### ### 37.25 ### 37.6 37.6 0.0
2012-Jul-17 Tue ### ### ### 37.51 11,647 0 ### ### ###
2012-Jul-13 Fri 37.22 37.51 37.22 ### 70.9 70.9 0.0
2012-Jul-12 Thu 37.75 37.75 ### ### 28.5 28.5 0.0
2012-Jul-11 Wed 37.85 37.85 37.58 ### 6,875 ### 28.5 28.5 0.0
2012-Jul-10 Tue 37.85 ### 37.85 ### 10,086 190,877 80.3 80.3 0.0
2012-Jul-09 Mon ### ### 37.8 37.85 3,923 74,144 ### ### ###
2012-Jul-06 Fri ### ### ### ### 3,672 0 ### ### 0.0
2012-Jul-05 Thu 38.75 ### 38.42 ### 4,753 ### ### ### 0.0
2012-Jul-04 Wed 38.5 ### 38.5 38.75 66.2 66.2 2.8
2012-Jul-03 Tue 38.23 ### ### 38.25 9,678 0 ### ### 2.7
2012-Jul-02 Mon ### ### ### ### 73.8 73.8 0.0
2012-Jun-29 Fri ### ### ### ### 9,145 0 67.7 67.7 0.0
2012-Jun-28 Thu 37.43 37.43 ### ### 8,585 ### ### ### 0.0
2012-Jun-27 Wed 37.24 37.42 37.23 ### 11,650 ### ### ### 0.0
2012-Jun-26 Tue 37.25 ### ### ### 2,223 0 34.2 34.2 0.0
2012-Jun-25 Mon 37.5 37.52 37.21 37.25 36.2 36.2 ###
2012-Jun-22 Fri 37.5 37.71 ### ### 6,976 ### ### ### 0.0
2012-Jun-21 Thu 38.7 39.2 38.51 39.2 ### ### 2.8
2012-Jun-20 Wed 38.55 ### 38.55 38.74 ### ### 2.8
2012-Jun-19 Tue 38.53 ### 38.4 38.49 5,444 104,524 ### ### ###
2012-Jun-18 Mon ### ### ### 38.46 8,822 0 66.8 66.8 2.7
2012-Jun-15 Fri ### 38.42 38.2 ### 72.9 72.9 0.0
2012-Jun-14 Thu 38.28 38.5 ### 38.49 80.3 80.3 ###
2012-Jun-13 Wed 38.25 ### 38.2 ### 87.4 87.4 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri 38.55 ### 38.28 38.44 ### ### 2.7
2012-Jun-07 Thu ### 38.75 ### ### ### ### 0.0
2012-Jun-06 Wed 37.86 38.26 37.59 ### 70.9 70.9 0.0
2012-Jun-05 Tue 37.84 ### ### 37.73 26.2 26.2 ###
2012-Jun-04 Mon ### ### 37.52 37.52 29,548 554,320 20.3 20.3 ###
2012-Jun-01 Fri 38.53 ### 38.53 ### ### ### 0.0
2012-May-31 Thu 38.55 ### 38.47 ### 5,875 ### 64.6 64.6 0.0
2012-May-30 Wed 38.72 38.85 38.54 38.85 2,976 115,156 73.4 73.4 2.8
2012-May-29 Tue 38.5 ### ### ### 10,187 0 61.6 61.6 0.0
2012-May-28 Mon ### 39.72 ### 38.42 ### ### 2.7
2012-May-25 Fri 38.25 ### 38.2 38.2 33.0 33.0 2.7
2012-May-24 Thu ### 38.47 ### ### 4,449 85,576 33.0 33.0 0.0
2012-May-23 Wed 37.7 38.47 37.7 ### 11,276 429,446 ### ### 0.0
2012-May-22 Tue 38.47 38.73 38.47 38.55 8,843 ### 63.4 63.4 ###
2012-May-21 Mon ### 38.22 ### 38.2 75.1 75.1 2.7
2012-May-18 Fri ### 38.2 37.83 ### 81.0 81.0 0.0
2012-May-17 Thu ### ### 38.51 38.75 54,052 1,040,771 ### ### 2.8
2012-May-16 Wed ### ### 38.53 38.7 60,852 ### ### ### 2.8
2012-May-15 Tue ### 39.49 ### ### ### ### 0.0
2012-May-14 Mon ### ### 39.82 39.88 7,121 141,779 ### ### 2.8
2012-May-11 Fri ### ### 39.84 ### 6,170 ### 70.9 70.9 0.0
2012-May-10 Thu ### ### ### ### 7,287 0 ### ### 0.0
2012-May-09 Wed 40.7 40.7 40.27 40.4 11,425 462,541 ### ### 2.9
2012-May-08 Tue ### 40.83 40.57 40.78 5,250 213,675 75.4 75.4 2.9
2012-May-07 Mon 40.5 ### ### 40.5 8,426 0 ### ### 2.9
2012-May-04 Fri 41.2 41.2 40.86 ### 38.5 38.5 0.0
2012-May-03 Thu 41.4 41.4 ### 41.2 10,689 ### ### ### 2.9
2012-May-02 Wed ### 41.52 ### 41.52 10,629 220,658 ### ### 3.0
2012-May-01 Tue ### ### 40.46 ### ### ### 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri 41 41 ### ### 1,958 ### 24.6 24.6 0.0
2012-Apr-26 Thu ### 40.76 40.4 40.4 31.9 31.9 2.9
2012-Apr-24 Tue ### 40.79 ### 40.74 16,671 ### 74.6 74.6 ###
2012-Apr-23 Mon 40.85 40.86 ### 40.86 75.1 75.1 2.9
2012-Apr-20 Fri 40.79 ### 40.73 40.89 ### ### ###
2012-Apr-19 Thu 40.79 41 40.75 40.86 15,142 618,929 ### ### 2.9
2012-Apr-18 Wed ### ### ### 40.88 ### ### ###
2012-Apr-17 Tue 40.71 40.73 40.41 40.73 76.2 76.2 ###
2012-Apr-16 Mon 41 41 ### 40.83 ### ### ###
2012-Apr-13 Fri 40.89 41.29 40.89 41.25 8,378 344,252 76.0 76.0 ###
2012-Apr-12 Thu ### ### ### ### ### ### 0.0
2012-Apr-11 Wed 40.89 40.89 40.5 40.5 26.7 26.7 2.9
2012-Apr-10 Tue ### ### 40.85 ### 3,747 ### ### ### 0.0
2012-Apr-05 Thu 41.87 41.87 ### 41.71 5,245 ### ### ### ###
2012-Apr-04 Wed ### 42.2 41.88 ### 30.0 30.0 0.0
2012-Apr-03 Tue 41.7 ### ### ### ### ### 0.0
2012-Apr-02 Mon 41.28 ### 41.28 41.5 ### ### 3.0
2012-Mar-30 Fri 41.23 41.25 40.51 ### 26.6 26.6 0.0
2012-Mar-29 Thu ### ### ### 41.25 ### ### ###
2012-Mar-28 Wed 41.74 41.75 41 ### 24.6 24.6 0.0
2012-Mar-27 Tue ### 42.54 ### 41.52 27.4 27.4 3.0
2012-Mar-26 Mon 41.28 42.4 40.51 40.89 3,027 125,484 22.2 22.2 ###
2012-Mar-23 Fri 41.56 ### 41 ### 8,027 164,553 ### ### 0.0
2012-Mar-22 Thu ### ### 41.2 41.56 783 16,129 ### ### 3.0
2012-Mar-21 Wed 41.5 42.45 ### ### 22.4 22.4 0.0
2012-Mar-20 Tue ### ### 41.28 41.4 3,683 ### ### ### 3.0
2012-Mar-19 Mon 41.45 42.84 ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### 41.88 26.9 26.9 ###
2012-Mar-15 Thu 41.83 ### 41.81 ### 80.3 80.3 0.0
2012-Mar-14 Wed 41.88 42.28 41.88 42 8,679 ### 69.4 69.4 3.0
2012-Mar-13 Tue 40.2 ### 40.2 ### 90.8 90.8 0.0
2012-Mar-12 Mon ### ### 41.28 41.4 ### ### 3.0
2012-Mar-09 Fri ### ### ### ### 5,056 0 ### ### 0.0
2012-Mar-08 Thu 40.51 40.88 40.51 40.86 2,558 ### 76.0 76.0 2.9
2012-Mar-07 Wed ### 40.59 ### 40.59 5,744 116,574 ### ### ###
2012-Mar-06 Tue 41.24 42 ### ### 10,440 219,240 ### ### 0.0
2012-Mar-05 Mon 41.57 41.72 41.26 41.26 5,357 ### 25.9 25.9 2.9
2012-Mar-02 Fri 41.2 ### 41.2 41.57 ### ### ###
2012-Mar-01 Thu ### ### ### 41.22 ### ### 2.9
2012-Feb-29 Wed ### ### ### 41.27 ### ### 2.9
2012-Feb-28 Tue 41 ### ### ### ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 2,849 0 32.7 32.7 0.0
2012-Feb-24 Fri 41 41 40 ### ### ### 0.0
2012-Feb-23 Thu 41.25 ### ### ### 28.8 28.8 0.0
2012-Feb-22 Wed 41 41.81 41 41.22 69.8 69.8 2.9
2012-Feb-21 Tue ### 41.26 40.86 ### 14,143 ### ### ### 0.0
2012-Feb-20 Mon 41 ### ### ### 8,085 0 ### ### 0.0
2012-Feb-17 Fri 40.43 40.8 40.43 40.55 ### ### ###
2012-Feb-16 Thu 40.4 ### ### ### 39.1 39.1 0.0
2012-Feb-15 Wed 40.5 ### 40.4 40.82 6,527 131,845 ### ### 2.9
2012-Feb-14 Tue 40.5 40.78 40.5 40.78 ### ### 2.9
2012-Feb-13 Mon 40.45 40.59 ### 40.42 ### ### 2.9
2012-Feb-10 Fri 40.48 40.78 ### ### 76.1 76.1 0.0
2012-Feb-09 Thu 40.76 ### 40.29 ### 10,673 ### ### ### 0.0
2012-Feb-08 Wed ### ### 40.25 40.5 18.5 18.5 2.9
2012-Feb-07 Tue 40.55 40.73 ### 40.2 ### ### ###
2012-Feb-06 Mon ### ### ### 40.45 ### ### ###
2012-Feb-03 Fri 40.42 40.5 ### 40.22 ### ### 2.9
2012-Feb-02 Thu 40.25 40.25 40 ### 5,121 205,480 ### ### 0.0
2012-Feb-01 Wed 39.42 ### 39.42 ### 5,084 ### 79.9 79.9 0.0
2012-Jan-31 Tue 39.5 39.5 38.44 ### 8,640 ### 23.2 23.2 0.0
2012-Jan-30 Mon ### ### 39.59 ### 6,824 135,081 28.3 28.3 0.0
2012-Jan-27 Fri 39.5 ### 39.5 39.53 ### ### ###
2012-Jan-25 Wed 39.51 ### 39.51 39.87 ### ### 2.8
2012-Jan-24 Tue 39.45 39.76 39.45 39.51 75.2 75.2 2.8
2012-Jan-23 Mon 39.23 39.48 39.23 39.44 4,524 178,042 78.8 78.8 2.8
2012-Jan-20 Fri ### ### 39.48 ### 28.2 28.2 0.0
2012-Jan-19 Thu 38.88 39.43 38.88 ### 82.3 82.3 0.0
2012-Jan-18 Wed 38.71 ### ### 38.7 4,989 0 29.5 29.5 2.8
2012-Jan-17 Tue ### 39.4 ### 38.22 60.5 60.5 2.7
2012-Jan-16 Mon 38.4 38.52 37.85 37.85 21.2 21.2 ###
2012-Jan-13 Fri 37.55 38.58 37.55 38.47 83.7 83.7 2.7
2012-Jan-12 Thu ### 38.25 ### 38.2 73.6 73.6 2.7
2012-Jan-11 Wed ### ### 37.85 ### 9,256 ### 22.7 22.7 0.0
2012-Jan-10 Tue 37.83 37.83 ### ### 2,657 50,257 ### ### 0.0
2012-Jan-09 Mon 37.59 37.59 37.27 ### ### ### 0.0
2012-Jan-06 Fri 37.47 ### 37.24 ### ### ### 0.0
2012-Jan-05 Thu 37.51 ### 37.29 37.47 3,822 ### ### ### ###
2012-Jan-04 Wed ### 37.88 ### ### 5,587 ### 67.9 67.9 0.0
2012-Jan-03 Tue ### ### ### ### 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 23 0 ### ### 0.0
2011-Dec-29 Thu 37.81 37.81 37.21 ### 1,923 ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### 645 0 ### ### 0.0
2011-Dec-23 Fri 37.5 38.27 37.22 ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 14,985 0 ### ### 0.0
2011-Dec-21 Wed 37.52 ### 37.2 37.4 27.9 27.9 ###
2011-Dec-20 Tue ### ### 36.48 ### 77.9 77.9 0.0
2011-Dec-19 Mon 37.47 37.5 36.81 ### 72,543 ### ### ### 0.0
2011-Dec-16 Fri 37.5 ### 37.5 37.72 ### ### 2.7
2011-Dec-15 Thu ### ### 37.26 ### 5,142 ### ### ### 0.0
2011-Dec-14 Wed 37.7 37.86 ### 37.7 5,645 106,859 69.7 69.7 2.7
2011-Dec-13 Tue 37.85 ### ### ### ### ### 0.0
2011-Dec-12 Mon 38.21 ### 38.21 38.57 81.8 81.8 2.8
2011-Dec-09 Fri ### 38.25 ### 38.21 5,853 ### 76.0 76.0 ###
2011-Dec-08 Thu ### 40 ### ### 19,883 ### 34.2 34.2 0.0
2011-Dec-07 Wed ### 39.4 38.8 ### 30.3 30.3 0.0
2011-Dec-06 Tue ### 39.41 ### ### ### ### 0.0
2011-Dec-05 Mon ### 39.22 38.83 ### 19,082 744,675 68.9 68.9 0.0
2011-Dec-02 Fri ### 39.25 38.86 ### ### ### 0.0
2011-Dec-01 Thu ### ### ### ### ### ### 0.0
2011-Nov-30 Wed ### ### ### 37.53 5,228 0 73.6 73.6 ###
2011-Nov-29 Tue ### ### 37.85 ### 71.7 71.7 0.0
2011-Nov-28 Mon 37.2 37.79 ### 37.75 23,855 450,740 78.1 78.1 ###
2011-Nov-25 Fri ### 37.71 37.22 37.5 24,458 ### 36.6 36.6 2.7
2011-Nov-24 Thu 37.4 37.8 ### 37.78 18,086 341,825 80.5 80.5 2.7
2011-Nov-23 Wed 37.83 ### ### ### 17,370 0 ### ### 0.0
2011-Nov-22 Tue ### ### ### 38.27 77.2 77.2 ###
2011-Nov-21 Mon ### 38.53 ### ### 79.1 79.1 0.0
2011-Nov-18 Fri 38.57 38.84 38.44 ### 19,057 ### ### ### 0.0
2011-Nov-17 Thu 38.82 39.4 38.82 39.25 26,271 1,027,458 ### ### ###
2011-Nov-16 Wed 39.85 ### ### 39.4 17,058 0 31.4 31.4 2.8
2011-Nov-15 Tue 39.53 ### ### ### 7,949 0 74.1 74.1 0.0
2011-Nov-14 Mon ### ### ### ### ### ### 0.0
2011-Nov-11 Fri ### 39.55 ### 39.48 ### ### 2.8
2011-Nov-10 Thu ### 40 38.76 ### ### ### 0.0
2011-Nov-09 Wed ### ### ### ### ### ### 0.0
2011-Nov-08 Tue 40 ### ### ### 8,189 0 28.8 28.8 0.0
2011-Nov-07 Mon ### ### 39.4 ### ### ### 0.0
2011-Nov-04 Fri 39.52 ### 39.5 ### 4,824 95,274 75.5 75.5 0.0
2011-Nov-03 Thu ### ### ### ### 52,824 0 ### ### 0.0
2011-Nov-02 Wed 38.59 ### 37.24 38.8 71.8 71.8 ###
2011-Nov-01 Tue 38.45 ### ### ### 84.7 84.7 0.0
2011-Oct-31 Mon 39.49 ### 39.28 39.57 77.5 77.5 ###
2011-Oct-28 Fri ### ### ### 39.42 79.9 79.9 2.8
2011-Oct-27 Thu 38.5 ### 38.5 38.87 8,747 168,379 65.5 65.5 ###
2011-Oct-26 Wed 37.74 38.48 37.74 38.45 5,046 ### 80.2 80.2 ###
2011-Oct-25 Tue ### 38.52 ### ### 13,249 255,175 37.0 37.0 0.0
2011-Oct-24 Mon ### ### ### 37.84 ### ### 2.7


<< Previous 1 2 3 4 5 6 7 8 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 2026-04-22 12:24:09 thru 2026-04-22 12:24:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000