Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 26-Apr-04 03:09:04 AM AEDT

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 8...

     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 .. Thursday 2nd April 2026
Latest price with VOLUME for IEM .. Tuesday 31st March 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


End of day Prices (full format),

600 Days for (IEM) ISHARES MSCI EMERGING MARKETS ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon 41.29 41.5 ### ### 4,176 86,652 34.1 34.1 0.0
2009-May-22 Fri 41.26 ### ### ### 5,374 0 33.7 33.7 0.0
2009-May-21 Thu ### 42.24 41.58 41.8 4,845 203,053 ### ### 3.0
2009-May-20 Wed ### ### ### 41.78 ### ### 3.0
2009-May-19 Tue 44.27 44.27 41.77 41.77 2,227 ### 9.9 9.9 ###
2009-May-18 Mon 41 41 40 ### 33.4 33.4 0.0
2009-May-15 Fri ### ### ### 40.86 2,980 0 ### ### 2.9
2009-May-14 Thu 41.26 41.26 ### ### 3,087 63,684 28.4 28.4 0.0
2009-May-13 Wed ### 41.2 40.85 ### ### ### 0.0
2009-May-12 Tue 40.8 ### 40.76 40.76 8,382 170,825 ### ### ###
2009-May-11 Mon ### ### 41 ### ### ### 0.0
2009-May-08 Fri 41.27 41.52 41.24 41.4 7,858 ### 62.8 62.8 3.0
2009-May-07 Thu 44.44 44.44 41.29 ### ### ### 0.0
2009-May-06 Wed 41.86 ### ### 41.7 4,759 0 ### ### 3.0
2009-May-05 Tue 42.21 42.58 41 ### 5,242 ### 21.7 21.7 0.0
2009-May-04 Mon ### 41.79 ### ### ### ### 0.0
2009-May-01 Fri ### 39.73 39.57 39.73 ### ### 2.8
2009-Apr-30 Thu ### 39.8 38.78 ### 74.5 74.5 0.0
2009-Apr-29 Wed 38.22 38.78 ### ### 5,688 ### ### ### 0.0
2009-Apr-28 Tue 38.44 ### ### ### 972 0 ### ### 0.0
2009-Apr-27 Mon ### ### 38.5 38.5 ### ### 2.8
2009-Apr-24 Fri ### ### 38.71 38.71 1,121 ### ### ### ###
2009-Apr-23 Thu 38.59 38.75 38.53 38.75 ### ### 2.8
2009-Apr-22 Wed ### ### 38.7 ### 5,479 ### 72.6 72.6 0.0
2009-Apr-21 Tue 38.7 ### 38.44 ### 3,242 ### ### ### 0.0
2009-Apr-20 Mon 39.22 ### ### 39.25 ### ### ###
2009-Apr-17 Fri 38.84 39.73 38.84 39.22 73.0 73.0 ###
2009-Apr-16 Thu ### ### ### 38.84 28.3 28.3 2.8
2009-Apr-15 Wed 38.52 ### 38.52 ### 14,158 272,683 69.5 69.5 0.0
2009-Apr-14 Tue ### ### ### 38.89 ### ### 2.8
2009-Apr-09 Thu ### 38.59 ### 38.54 3,649 ### 65.1 65.1 2.8
2009-Apr-08 Wed 37.79 37.81 ### ### ### ### 0.0
2009-Apr-07 Tue ### ### 38.27 38.27 29.7 29.7 ###
2009-Apr-06 Mon ### 40 ### 38.78 1,171 23,420 ### ### 2.8
2009-Apr-03 Fri ### ### 37.5 37.89 8,978 ### 30.6 30.6 ###
2009-Apr-02 Thu 36.58 ### 36.58 ### ### ### 0.0
2009-Apr-01 Wed ### ### 35.88 ### ### ### 0.0
2009-Mar-31 Tue 36.7 36.7 36.23 36.26 1,225 ### 22.1 22.1 2.6
2009-Mar-30 Mon 37.52 ### 36.7 36.7 ### ### ###
2009-Mar-27 Fri ### ### 37.7 37.7 22.8 22.8 2.7
2009-Mar-26 Thu 37.4 ### 37.4 ### 2,945 55,071 69.4 69.4 0.0
2009-Mar-25 Wed ### ### 36.8 ### 2,350 43,240 25.3 25.3 0.0
2009-Mar-24 Tue ### ### 36.77 ### ### ### 0.0
2009-Mar-23 Mon ### 35.74 ### 35.74 ### ### 2.6
2009-Mar-20 Fri ### ### 35.8 35.8 ### ### 2.6
2009-Mar-19 Thu 36.55 36.76 36.55 ### 3,124 ### ### ### 0.0
2009-Mar-18 Wed 36.75 ### ### ### 2,574 0 33.7 33.7 0.0
2009-Mar-17 Tue ### ### ### ### 2,123 0 60.4 60.4 0.0
2009-Mar-16 Mon 36.2 ### 36.2 ### 2,780 ### 65.9 65.9 0.0
2009-Mar-13 Fri ### ### ### ### 270 0 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### 34.7 1,125 0 26.0 26.0 2.5
2009-Mar-11 Wed ### ### 34.5 34.76 5,672 97,842 29.5 29.5 2.5
2009-Mar-10 Tue ### ### 33.48 ### 76.1 76.1 0.0
2009-Mar-09 Mon 33.8 ### 33.51 ### 77.5 77.5 0.0
2009-Mar-06 Fri ### ### ### ### 851 0 90.7 90.7 0.0
2009-Mar-05 Thu ### 34.25 33.71 33.71 ### ### 2.4
2009-Mar-04 Wed ### ### ### 32.82 4,871 0 ### ### 2.3
2009-Mar-03 Tue ### ### ### 32.71 4,782 0 77.7 77.7 ###
2009-Mar-02 Mon 33.76 33.76 ### ### 4,255 71,824 27.7 27.7 0.0
2009-Feb-27 Fri 33.82 34.54 33.82 ### 1,042 ### ### ### 0.0
2009-Feb-26 Thu 34.2 34.59 33.82 ### 754 ### ### ### 0.0
2009-Feb-25 Wed 34.29 ### ### ### 11,343 0 ### ### 0.0
2009-Feb-24 Tue ### ### ### 33.4 21.2 21.2 2.4
2009-Feb-23 Mon ### ### ### 34.21 79.3 79.3 ###
2009-Feb-20 Fri 34.57 ### 34.57 ### 19,240 ### 84.6 84.6 0.0
2009-Feb-19 Thu 36.44 ### ### ### ### ### 0.0
2009-Feb-18 Wed ### ### ### 35.73 19.7 19.7 2.6
2009-Feb-17 Tue ### ### ### 37.25 ### ### ###
2009-Feb-16 Mon ### 37.47 ### 37.26 77.8 77.8 ###
2009-Feb-13 Fri 37.49 ### 37.49 ### ### ### 0.0
2009-Feb-12 Thu ### 37.5 ### 37.49 858 16,087 70.8 70.8 2.7
2009-Feb-11 Wed ### ### ### ### 79.8 79.8 0.0
2009-Feb-10 Tue ### 36.75 ### 36.75 77.1 77.1 2.6
2009-Feb-09 Mon ### ### ### ### 11,820 0 29.0 29.0 0.0
2009-Feb-06 Fri 36.7 36.7 ### ### 3,121 57,270 ### ### 0.0
2009-Feb-05 Thu 36.5 ### 36.5 ### 2,985 54,476 ### ### 0.0
2009-Feb-04 Wed ### ### ### ### 575 0 ### ### 0.0
2009-Feb-03 Tue ### ### 35.89 ### 77.5 77.5 0.0
2009-Feb-02 Mon ### 36.59 ### 36.5 76.8 76.8 2.6
2009-Jan-30 Fri ### ### ### ### 77.1 77.1 0.0
2009-Jan-29 Thu 36.5 36.5 36.41 36.5 ### ### 2.6
2009-Jan-28 Wed ### ### ### ### 29.3 29.3 0.0
2009-Jan-27 Tue 34.59 34.83 ### 34.83 ### ### 2.5
2009-Jan-23 Fri ### ### 34.4 34.48 1,948 ### ### ### 2.5
2009-Jan-22 Thu ### 35.48 ### 35.48 3,982 70,640 83.3 83.3 2.5
2009-Jan-21 Wed 35.42 35.57 35.22 35.46 2,378 ### ### ### 2.5
2009-Jan-20 Tue ### 37.5 ### ### 4,455 ### ### ### 0.0
2009-Jan-19 Mon ### 35.88 ### ### 1,551 27,824 35.7 35.7 0.0
2009-Jan-16 Fri ### ### ### ### 87.9 87.9 0.0
2009-Jan-15 Thu 34.73 ### 34.55 ### 6,747 116,554 ### ### 0.0
2009-Jan-14 Wed 36.46 36.46 ### ### 27.8 27.8 0.0
2009-Jan-13 Tue 35.78 ### 35.53 ### ### ### 0.0
2009-Jan-12 Mon 37.5 37.5 ### ### ### ### 0.0
2009-Jan-09 Fri ### ### 36.26 37.56 77.1 77.1 2.7
2009-Jan-08 Thu 40 40 ### ### 1,743 ### 16.2 16.2 0.0
2009-Jan-07 Wed ### 39.46 ### 39.46 6,120 120,747 ### ### 2.8
2009-Jan-06 Tue 38.25 ### 38.25 ### 69.6 69.6 0.0
2009-Jan-05 Mon ### 38.22 ### 38.22 951 18,173 ### ### 2.7
2009-Jan-02 Fri ### ### ### ### 78.0 78.0 0.0
2008-Dec-31 Wed 36.26 36.26 36.26 36.26 550 19,943 ### ### 2.6
2008-Dec-30 Tue ### ### 35.26 ### 2,180 ### ### ### 0.0
2008-Dec-29 Mon 35.43 35.82 34.82 35.4 2,726 96,282 26.5 26.5 2.5
2008-Dec-24 Wed 35.57 ### ### ### ### ### 0.0
2008-Dec-23 Tue 36.41 36.41 35.73 ### 4,751 ### 28.9 28.9 0.0
2008-Dec-22 Mon ### ### 37.46 ### 2,951 55,272 28.8 28.8 0.0
2008-Dec-19 Fri ### ### ### ### 81.6 81.6 0.0
2008-Dec-18 Thu 37.4 37.78 37.4 37.78 71.7 71.7 2.7
2008-Dec-17 Wed 38.42 38.42 ### ### 22.3 22.3 0.0
2008-Dec-16 Tue ### 37.5 36.89 ### ### ### 0.0
2008-Dec-15 Mon ### ### 37.28 37.53 6,888 ### 25.4 25.4 ###
2008-Dec-12 Fri ### 36.47 ### ### ### ### 0.0
2008-Dec-11 Thu ### 38.75 38.4 38.75 2,573 99,253 ### ### 2.8
2008-Dec-10 Wed 36.55 37.78 36.55 37.78 1,329 ### ### ### 2.7
2008-Dec-09 Tue ### ### ### 36.4 ### ### ###
2008-Dec-08 Mon 34.89 36.28 34.8 36.28 3,556 126,380 85.5 85.5 ###
2008-Dec-05 Fri ### ### ### ### 585 0 ### ### 0.0
2008-Dec-04 Thu 34.5 34.7 34.5 ### 3,774 130,580 82.2 82.2 0.0
2008-Dec-03 Wed 34.72 34.72 34.41 34.41 ### ### 2.5
2008-Dec-02 Tue ### ### 33.58 34.22 8,476 ### 23.9 23.9 2.4
2008-Dec-01 Mon 45.54 45.54 ### ### 1.1 1.1 0.0
2008-Nov-28 Fri ### 37.24 ### 37.24 67.5 67.5 ###
2008-Nov-27 Thu ### ### 36.2 36.51 2,887 52,254 ### ### 2.6
2008-Nov-26 Wed ### ### 33.45 34.77 4,354 72,820 84.5 84.5 ###
2008-Nov-25 Tue ### 34.22 32.74 33.85 28.4 28.4 2.4
2008-Nov-24 Mon 30.5 34.76 30.5 32.76 ### ### ###
2008-Nov-21 Fri ### ### ### 30.59 ### ### 2.2
2008-Nov-20 Thu ### ### ### ### 1,282 0 32.0 32.0 0.0
2008-Nov-19 Wed ### 34.85 33.4 ### 6,483 ### ### ### 0.0
2008-Nov-18 Tue ### ### 33.8 ### 2,351 ### 48.2 48.2 0.0
2008-Nov-17 Mon ### ### ### ### 85.5 85.5 0.0
2008-Nov-14 Fri 36.84 36.84 ### ### 1,822 ### 30.8 30.8 0.0
2008-Nov-13 Thu 33.85 ### 33.82 ### 82.9 82.9 0.0
2008-Nov-12 Wed 36.5 36.5 ### ### 5,446 99,389 ### ### 0.0
2008-Nov-11 Tue 37.26 ### ### 37.53 1,847 0 84.2 84.2 ###
2008-Nov-10 Mon 36.86 36.86 36.5 36.5 ### ### 2.6
2008-Nov-07 Fri ### ### 37.4 37.4 140 ### ### ### ###
2008-Nov-06 Thu 40.7 40.7 ### ### 3,427 ### ### ### 0.0
2008-Nov-05 Wed 39.56 41.88 39.56 41.88 3,776 153,758 87.6 87.6 ###
2008-Nov-04 Tue ### ### ### ### 851 0 ### ### 0.0
2008-Nov-03 Mon 38.5 ### ### ### ### ### 0.0
2008-Oct-31 Fri ### 38.74 38.5 38.5 1,250 48,275 ### ### 2.8
2008-Oct-30 Thu 36.25 36.78 ### 36.45 63.4 63.4 ###
2008-Oct-29 Wed 35.8 36.25 35.8 36.25 81.0 81.0 ###
2008-Oct-28 Tue ### ### 31.54 31.82 ### ### 2.3
2008-Oct-27 Mon ### ### ### 31.7 ### ### 2.3
2008-Oct-24 Fri ### 33.7 ### 33.44 3,123 52,622 ### ### 2.4
2008-Oct-23 Thu ### 33.79 33.25 33.25 ### ### 2.4
2008-Oct-22 Wed 36.41 36.49 ### 35.41 ### ### ###
2008-Oct-21 Tue 37.76 37.76 36.86 ### 21.6 21.6 0.0
2008-Oct-20 Mon ### 35.8 35.29 35.8 2,088 ### 76.6 76.6 2.6
2008-Oct-17 Fri ### ### ### ### 844 0 ### ### 0.0
2008-Oct-16 Thu ### ### 36.23 ### ### ### 0.0
2008-Oct-15 Wed 44 44 ### ### ### ### 0.0
2008-Oct-14 Tue 43.86 44.46 43.86 ### 1,740 ### ### ### 0.0
2008-Oct-13 Mon 36.82 ### 36.82 ### ### ### 0.0
2008-Oct-10 Fri ### 36.43 ### 36.43 88.1 88.1 2.6
2008-Oct-09 Thu 38.77 38.77 37.5 37.8 15,122 576,677 ### ### 2.7
2008-Oct-08 Wed ### 39.2 37.84 ### 11,874 457,386 ### ### 0.0
2008-Oct-07 Tue 39.8 ### ### ### 5,147 0 ### ### 0.0
2008-Oct-06 Mon 41 41 ### ### 43.3 43.3 0.0
2008-Oct-03 Fri 42.55 42.55 41.5 41.71 4,023 ### 25.3 25.3 ###
2008-Oct-02 Thu 43.76 43.76 ### ### 26.8 26.8 0.0
2008-Oct-01 Wed ### ### ### ### 26.8 26.8 0.0
2008-Sep-30 Tue 42.24 42.24 ### 40.81 3,456 ### 17.5 17.5 ###
2008-Sep-29 Mon 43.5 43.5 ### ### 1,056 ### 35.6 35.6 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu 42.73 42.79 42.51 42.79 3,885 ### ### ### ###
2008-Sep-24 Wed 43.25 43.25 ### ### 4,749 ### 28.5 28.5 0.0
2008-Sep-23 Tue 46 46 ### 43.55 10.1 10.1 ###
2008-Sep-22 Mon ### 46.5 ### ### 78.4 78.4 0.0
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu ### 40.59 ### 39.42 2,146 43,553 32.1 32.1 2.8
2008-Sep-17 Wed 42.8 42.8 ### ### 30.8 30.8 0.0
2008-Sep-16 Tue 42.25 42.85 42 42.85 75.5 75.5 ###
2008-Sep-15 Mon 44 44 ### 43.24 5,241 ### ### ### 3.1
2008-Sep-12 Fri 44.4 44.45 ### 44.41 68.5 68.5 3.2
2008-Sep-11 Thu 44.86 ### 44.86 ### 80.8 80.8 0.0
2008-Sep-10 Wed ### ### 44.43 ### 2,756 61,224 ### ### 0.0
2008-Sep-09 Tue ### 46.57 ### 46.52 ### ### 3.3
2008-Sep-08 Mon ### ### 46 46 27.5 27.5 3.3
2008-Sep-05 Fri 45 ### 44.7 44.85 11,323 ### 30.3 30.3 ###
2008-Sep-04 Thu ### ### 45.83 ### 9,329 213,774 ### ### 0.0
2008-Sep-03 Wed 46.2 ### 46.2 ### 1,652 ### ### ### 0.0
2008-Sep-02 Tue ### ### 46.46 46.46 2,559 59,445 ### ### 3.3
2008-Sep-01 Mon 47.21 47.21 46.8 46.8 1,249 ### 24.5 24.5 3.3
2008-Aug-29 Fri ### ### 46.8 46.8 ### ### 3.3
2008-Aug-28 Thu 46.53 ### 46.4 46.4 5,184 ### ### ### 3.3
2008-Aug-27 Wed 46.24 46.24 46 46.2 1,276 58,849 32.5 32.5 ###
2008-Aug-26 Tue 48 48 ### 46.2 ### ### ###
2008-Aug-25 Mon 46.75 47 ### 47 71.0 71.0 3.4
2008-Aug-22 Fri ### ### 45.54 45.54 1,147 ### 21.7 21.7 3.3
2008-Aug-21 Thu ### ### 45.87 45.88 2,649 60,754 37.7 37.7 3.3
2008-Aug-20 Wed 45.2 45.58 45.2 45.58 1,170 ### ### ### 3.3
2008-Aug-19 Tue ### ### ### ### 38.0 38.0 0.0
2008-Aug-18 Mon 46.5 46.5 ### ### 29.1 29.1 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 47 47 46.8 46.87 ### ### 3.3
2008-Aug-13 Wed ### 47.4 ### ### 79.6 79.6 0.0
2008-Aug-12 Tue 47 47 46.41 ### 37.2 37.2 0.0
2008-Aug-11 Mon 46.71 46.83 46.56 46.78 929 43,379 ### ### ###
2008-Aug-08 Fri 45.82 46.5 45.82 ### 2,551 117,754 ### ### 0.0
2008-Aug-07 Thu 46.59 ### 46.49 ### ### ### 0.0
2008-Aug-06 Wed ### ### 45.79 ### ### ### 0.0
2008-Aug-05 Tue 45 45.2 ### ### 79.1 79.1 0.0
2008-Aug-04 Mon 46.24 46.24 ### ### 5,043 ### ### ### 0.0
2008-Aug-01 Fri ### ### 45.86 45.86 2,226 51,042 ### ### 3.3
2008-Jul-31 Thu 46.73 46.75 46.73 46.75 ### ### ###
2008-Jul-30 Wed 45.55 45.59 45.45 45.45 31.1 31.1 ###
2008-Jul-29 Tue ### ### 43.58 43.58 1,673 36,454 39.1 39.1 3.1
2008-Jul-28 Mon 44.4 44.51 44.4 44.51 156 ### ### ### ###
2008-Jul-25 Fri 44.76 ### 44.43 44.5 ### ### 3.2
2008-Jul-24 Thu ### ### ### ### 1,486 0 69.8 69.8 0.0
2008-Jul-23 Wed 45.51 45.54 45.51 45.54 ### ### 3.3
2008-Jul-22 Tue ### ### ### 44.85 ### ### ###
2008-Jul-21 Mon 44.87 ### 44.8 ### 11,224 ### 67.6 67.6 0.0
2008-Jul-18 Fri 44.74 44.74 44.42 44.42 4,456 198,648 39.5 39.5 3.2
2008-Jul-17 Thu ### ### 44.46 44.46 8,348 185,576 34.6 34.6 3.2
2008-Jul-16 Wed ### ### ### ### 73.6 73.6 0.0
2008-Jul-15 Tue 134.8 134.8 ### 131.43 3,528 237,787 29.2 29.2 9.4
2008-Jul-14 Mon ### ### ### ### 787 0 ### ### 0.0
2008-Jul-11 Fri ### ### ### 136.2 578 0 ### ### 9.7
2008-Jul-10 Thu 134.7 150 134.7 ### 874 ### ### ### 0.0
2008-Jul-09 Wed ### 137.5 ### ### 1,956 134,475 ### ### 0.0
2008-Jul-08 Tue ### 135.2 134.2 ### ### ### 0.0
2008-Jul-07 Mon ### ### 134.73 135.42 ### ### 9.7
2008-Jul-04 Fri ### ### ### ### 26.2 26.2 0.0
2008-Jul-03 Thu ### ### ### ### 40.4 40.4 0.0
2008-Jul-02 Wed 143 143 ### ### 1,128 80,652 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 39.3 39.3 0.0
2008-Jun-30 Mon 140.2 ### 140.2 ### ### ### 0.0
2008-Jun-27 Fri 145 145 ### 141.2 1,088 78,880 ### ### 10.1
2008-Jun-26 Thu 144.8 144.8 143.76 144.57 32.4 32.4 ###
2008-Jun-25 Wed 144.5 144.8 144 144.8 2,122 ### ### ### 10.3
2008-Jun-24 Tue 146 ### 144.85 145.54 39.3 39.3 10.4
2008-Jun-23 Mon 151 151 146.51 146.52 1,285 191,150 ### ### 10.5
2008-Jun-20 Fri 149.89 149.89 149.44 149.44 629 ### 39.0 39.0 10.7
2008-Jun-19 Thu 150.5 150.89 ### ### 628 47,379 72.3 72.3 0.0
2008-Jun-18 Wed 152 152.88 152 152.88 773 ### 69.8 69.8 ###
2008-Jun-17 Tue 151 151.87 ### ### ### ### 0.0
2008-Jun-16 Mon 151.86 151.86 151 151 40.2 40.2 10.8
2008-Jun-13 Fri 149.74 ### 149.49 149.49 ### ### 10.7
2008-Jun-12 Thu ### 149.25 ### ### ### ### 0.0
2008-Jun-11 Wed 150 150.84 149.5 150.8 ### ### ###
2008-Jun-10 Tue ### ### ### ### 40.3 40.3 0.0
2008-Jun-06 Fri 157.85 157.85 157 157.79 ### ### ###
2008-Jun-05 Thu ### 153.7 152.46 153.7 745 114,044 77.2 77.2 11.0
2008-Jun-04 Wed ### ### ### ### 844 0 37.1 37.1 0.0
2008-Jun-03 Tue 158.72 158.72 ### 157.2 ### ### 11.2
2008-Jun-02 Mon ### ### 159 160.46 1,845 146,677 40.3 40.3 ###
2008-May-30 Fri ### ### ### 158.86 386 0 30.7 30.7 11.3
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### 154.77 44.3 44.3 11.1
2008-May-27 Tue ### ### ### 155.5 70.6 70.6 11.1
2008-May-26 Mon ### ### ### ### 38.0 38.0 0.0
2008-May-23 Fri ### ### 158.58 158.58 ### ### 11.3
2008-May-22 Thu 158.24 ### 157.85 ### 30.9 30.9 0.0
2008-May-21 Wed ### 160.5 ### 160.45 ### ### ###
2008-May-20 Tue ### ### ### ### 29.7 29.7 0.0
2008-May-19 Mon ### 163.85 163.49 163.83 ### ### 11.7
2008-May-16 Fri 162.7 163.86 162.7 163.54 1,986 324,274 68.2 68.2 ###
2008-May-15 Thu ### 162.43 ### 162.25 1,727 140,258 66.6 66.6 ###
2008-May-14 Wed ### 160.47 159.85 160.47 ### ### 11.5
2008-May-13 Tue ### 158.82 157.7 158.53 37.6 37.6 ###
2008-May-12 Mon ### 157.7 ### ### 672 52,987 ### ### 0.0
2008-May-09 Fri 159 159 157.25 157.28 658 104,046 ### ### 11.2
2008-May-08 Thu ### ### 158.42 ### 1,743 ### ### ### 0.0
2008-May-07 Wed 160.5 ### ### ### 586 0 ### ### 0.0
2008-May-06 Tue ### ### 158.51 ### 67.2 67.2 0.0
2008-May-05 Mon ### ### 159.28 ### 3,488 277,784 ### ### 0.0
2008-May-02 Fri 159 160.72 159 ### 746 119,255 ### ### 0.0
2008-May-01 Thu 156.5 157.25 156.5 157.25 70.1 70.1 11.2
2008-Apr-30 Wed 157 157 156.2 156.22 455 71,253 ### ### 11.2
2008-Apr-29 Tue 157.48 ### 157.48 ### 754 ### ### ### 0.0
2008-Apr-28 Mon ### ### 157.5 157.5 ### ### 11.3
2008-Apr-24 Thu ### ### ### ### 320 0 73.8 73.8 0.0
2008-Apr-23 Wed 155.75 155.75 ### 155.5 ### ### 11.1
2008-Apr-22 Tue 156.5 156.5 ### 155.75 ### ### 11.1
2008-Apr-21 Mon 156.5 ### ### ### 32.8 32.8 0.0
2008-Apr-18 Fri 155.5 155.76 ### 155.76 844 ### ### ### 11.1
2008-Apr-17 Thu ### ### ### ### 245 0 73.4 73.4 0.0
2008-Apr-16 Wed 153.47 153.47 153.47 153.47 ### ### 11.0
2008-Apr-15 Tue ### ### ### ### 428 0 ### ### 0.0
2008-Apr-14 Mon 152.27 152.41 152.2 152.41 74.9 74.9 ###
2008-Apr-11 Fri 152.7 ### 152.7 153.84 75.3 75.3 11.0
2008-Apr-10 Thu ### ### ### 152.4 1,180 0 ### ### 10.9
2008-Apr-09 Wed 154.29 154.85 ### ### 1,375 106,459 ### ### 0.0
2008-Apr-08 Tue 154.75 154.75 ### ### 357 27,622 36.5 36.5 0.0
2008-Apr-07 Mon 155 155.54 154.44 155.54 68.6 68.6 ###
2008-Apr-04 Fri 155.7 156.76 155.7 ### 786 ### ### ### 0.0
2008-Apr-03 Thu 153.71 154.5 ### 154.2 ### ### 11.0
2008-Apr-02 Wed 154.55 ### 154.55 ### 443 ### 73.4 73.4 0.0
2008-Apr-01 Tue 147.75 148.5 147.75 148.5 287 ### ### ### 10.6
2008-Mar-31 Mon 146.7 147 146.7 146.75 ### ### 10.5
2008-Mar-28 Fri ### 147.8 ### 147.77 1,177 86,980 ### ### 10.6
2008-Mar-27 Thu ### ### 144.56 144.89 771 55,727 ### ### ###
2008-Mar-26 Wed ### ### ### ### 61.5 61.5 0.0
2008-Mar-25 Tue ### ### ### ### 52 0 ### ### 0.0
2008-Mar-20 Thu ### ### 138.44 138.44 170 ### 39.0 39.0 9.9
2008-Mar-19 Wed ### 144.54 ### 144.54 51 3,685 69.2 69.2 10.3
2008-Mar-18 Tue ### ### ### ### 1,028 0 10.1 10.1 0.0
2008-Mar-17 Mon ### ### 137.85 139.54 257 ### 39.5 39.5 10.0
2008-Mar-14 Fri ### ### 143 143.28 26.1 26.1 10.2
2008-Mar-13 Thu 146 ### ### ### 43.3 43.3 0.0
2008-Mar-12 Wed 151.24 ### ### 151 ### ### 10.8
2008-Mar-11 Tue 143 ### 142.87 ### ### ### 0.0
2008-Mar-10 Mon 145 145 ### ### ### ### 0.0
2008-Mar-07 Fri 147.51 147.51 146.27 146.41 440 ### 41.4 41.4 10.5
2008-Mar-06 Thu 149.5 150.44 149.5 150.44 124 ### 71.5 71.5 10.7
2008-Mar-05 Wed 150.8 150.8 149.25 149.48 344 ### 38.0 38.0 10.7
2008-Mar-04 Tue ### ### ### ### 78.7 78.7 0.0
2008-Mar-03 Mon ### ### 149.8 149.8 ### ### 10.7
2008-Feb-29 Fri 153.75 153.75 153.75 153.75 ### ### 11.0
2008-Feb-28 Thu ### ### 156.4 156.5 ### ### 11.2
2008-Feb-27 Wed ### ### ### ### ### ### 0.0
2008-Feb-26 Tue 155.75 ### 155.56 155.56 37.5 37.5 ###
2008-Feb-25 Mon 153.85 153.85 153.85 153.85 177 ### ### ### ###
2008-Feb-22 Fri ### 152.8 152.46 152.8 455 69,446 ### ### 10.9
2008-Feb-21 Thu ### 154 152.82 154 ### ### ###
2008-Feb-20 Wed 153 ### 152.44 152.44 250 19,055 40.0 40.0 10.9
2008-Feb-19 Tue 155 ### 154.56 ### 324 ### 70.3 70.3 0.0
2008-Feb-18 Mon 153.5 153.5 152.25 152.25 ### ### 10.9
2008-Feb-15 Fri 155 155 153.54 ### 34.4 34.4 0.0
2008-Feb-14 Thu 155.79 155.79 ### 155.25 30.6 30.6 ###
2008-Feb-13 Wed ### ### ### ### 4 0 74.0 74.0 0.0
2008-Feb-12 Tue 146.5 147.54 146.5 147.54 ### ### 10.5
2008-Feb-11 Mon 148.7 148.89 147.4 147.4 578 85,627 ### ### 10.5
2008-Feb-08 Fri 149.22 149.26 ### ### 30.7 30.7 0.0
2008-Feb-07 Thu ### 146.43 ### 146.41 ### ### 10.5
2008-Feb-06 Wed 150 150 ### ### 552 ### 35.2 35.2 0.0
2008-Feb-05 Tue 154.82 154.86 154.5 ### ### ### 0.0
2008-Feb-04 Mon ### 156.76 ### 156.76 980 ### ### ### 11.2
2008-Feb-01 Fri 151.47 ### 151.47 ### 444 33,626 62.1 62.1 0.0
2008-Jan-31 Thu 151.5 151.5 ### ### ### ### 0.0
2008-Jan-30 Wed ### 154 ### 153.5 ### ### 11.0
2008-Jan-29 Tue 156.55 156.55 155 ### 682 ### 41.5 41.5 0.0
2008-Jan-25 Fri 151.46 155.49 151.46 ### 344 ### 61.3 61.3 0.0
2008-Jan-24 Thu 150.22 ### ### ### 65.1 65.1 0.0
2008-Jan-23 Wed 142 151.46 142 ### 79.6 79.6 0.0
2008-Jan-22 Tue 152.5 152.5 140 140.85 ### ### ###
2008-Jan-21 Mon ### ### 154 154 1,050 80,850 ### ### ###
2008-Jan-18 Fri 156.5 156.5 152.8 ### ### ### 0.0
2008-Jan-17 Thu 157 ### 156.74 157.22 69.5 69.5 11.2
2008-Jan-16 Wed ### ### 160.74 161.44 29.8 29.8 ###
2008-Jan-15 Tue ### ### ### ### 39.8 39.8 0.0
2008-Jan-14 Mon ### ### 164.22 164.22 643 ### ### ### 11.7
2008-Jan-11 Fri ### ### ### ### 583 0 41.5 41.5 0.0
2008-Jan-10 Thu ### ### ### ### 79.5 79.5 0.0
2008-Jan-09 Wed ### ### 164.48 ### 243 19,984 73.4 73.4 0.0
2008-Jan-08 Tue 166.23 ### 166.23 ### 450 ### ### ### 0.0
2008-Jan-07 Mon ### ### 165.4 165.88 45.0 45.0 11.8
2008-Jan-04 Fri ### 170.5 ### 170.5 347 29,581 ### ### 12.2
2008-Jan-03 Thu 170 ### ### ### 1,670 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### 375 0 ### ### 0.0
2007-Dec-31 Mon 173.7 173.7 173 173 ### ### 12.4
2007-Dec-28 Fri ### 175 ### 175 175 ### ### ### 12.5
2007-Dec-27 Thu ### ### 178.52 178.52 70 6,248 ### ### ###
2007-Dec-24 Mon ### ### ### ### 20 0 ### ### 0.0
2007-Dec-21 Fri 174.23 ### 174.23 174.5 981 85,459 ### ### 12.5
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### 171.7 ### ### 68.1 68.1 0.0
2007-Dec-18 Tue 175.27 175.27 168.8 ### ### ### 0.0
2007-Dec-17 Mon 176.78 176.78 ### 175.44 ### ### ###
2007-Dec-14 Fri 178.56 178.56 175.5 176 37.0 37.0 ###
2007-Dec-13 Thu ### 180.26 ### 179.53 ### ### ###
2007-Dec-12 Wed 179.76 179.8 176.44 ### 32.9 32.9 0.0
2007-Dec-11 Tue ### ### ### 183.81 1,147 0 31.3 31.3 ###
2007-Dec-10 Mon 185 185 ### 184.29 ### ### ###
2007-Dec-07 Fri ### ### ### ### 2,741 0 ### ### 0.0
2007-Dec-06 Thu ### ### ### 183.25 2,940 0 75.3 75.3 ###
2007-Dec-05 Wed 176.2 176.42 ### 176.42 2,056 181,359 ### ### ###
2007-Dec-04 Tue 176.55 176.55 ### 176.2 1,248 ### ### ### 12.6
2007-Dec-03 Mon ### ### ### ### 1,576 0 72.5 72.5 0.0
2007-Nov-30 Fri ### ### ### ### 526 0 28.2 28.2 0.0
2007-Nov-29 Thu ### ### ### ### 259 0 ### ### 0.0
2007-Nov-28 Wed 164.41 ### 164.41 166.58 451 37,074 84.0 84.0 11.9
2007-Nov-27 Tue ### 168.41 ### 168.41 1,722 ### ### ### ###
2007-Nov-26 Mon 167.25 169.42 167.25 ### 477 ### ### ### 0.0
2007-Nov-23 Fri 166.57 167.22 166.57 166.75 ### ### ###
2007-Nov-22 Thu ### 168.58 165.7 ### 39.9 39.9 0.0
2007-Nov-21 Wed 169.41 170.5 169.41 169.5 ### ### 12.1
2007-Nov-20 Tue 172.5 172.5 ### ### 20.3 20.3 0.0
2007-Nov-19 Mon 175 175 172 ### ### ### 0.0
2007-Nov-16 Fri ### ### 172 ### 33.4 33.4 0.0
2007-Nov-15 Thu 174.55 ### 174.4 174.75 69.7 69.7 12.5
2007-Nov-14 Wed ### 171.75 ### 171.75 78.7 78.7 12.3
2007-Nov-13 Tue ### ### 168.22 168.22 27.3 27.3 12.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### 170 ### 169.59 1,286 ### ### ### ###
2007-Nov-08 Thu 171 171 ### ### 25.6 25.6 0.0
2007-Nov-07 Wed 172.85 ### 172.5 ### 69.1 69.1 0.0
2007-Nov-06 Tue 174 174 171.55 ### 24.1 24.1 0.0
2007-Nov-05 Mon ### ### 173.72 174 3,249 ### ### ### 12.4
2007-Nov-02 Fri 180.5 180.5 176.25 ### 5,046 900,080 ### ### 0.0
2007-Nov-01 Thu 178.7 ### 178.7 ### 354 31,629 ### ### 0.0
2007-Oct-31 Wed 181.25 181.25 177.85 178 2,386 ### 17.7 17.7 12.7
2007-Oct-30 Tue 180.25 181.28 180.25 181.2 72.2 72.2 12.9
2007-Oct-29 Mon ### 177.53 ### 177.53 ### ### ###
2007-Oct-26 Fri 174.2 ### 173.4 ### 31.6 31.6 0.0
2007-Oct-25 Thu 174 174 ### 172.7 ### ### 12.3
2007-Oct-24 Wed 174.59 174.8 ### 173.45 36.9 36.9 ###
2007-Oct-23 Tue 172 ### 171.7 ### ### ### 0.0
2007-Oct-22 Mon ### 172.89 170.5 ### 2,721 467,182 67.1 67.1 0.0
2007-Oct-19 Fri ### ### 175.7 175.7 ### ### 12.6
2007-Oct-18 Thu 176.24 176.59 ### ### ### ### 0.0
2007-Oct-17 Wed 176.25 176.25 ### ### 6,370 561,356 22.7 22.7 0.0
2007-Oct-16 Tue 176.4 ### 176.2 176.2 35.7 35.7 12.6
2007-Oct-15 Mon 175.55 175.59 175 175.26 42.3 42.3 12.5
2007-Oct-12 Fri ### ### ### ### 8,024 0 ### ### 0.0
2007-Oct-11 Thu 175 177.23 ### 177.23 3,444 ### ### ### ###
2007-Oct-10 Wed 174.84 ### 174.71 ### 1,771 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8
     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 2026-04-04 03:09:04 thru 2026-04-04 03:09:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000