Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Dec-18 02:52:58 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

(IHD) ISHARES S&P/ASX HIGH DIVIDEND Daily Prices Page 5...

     Prev Section TOC    Company Info for IHD    Limits Next Section


Company Details for (IHD) ISHARES S&P/ASX HIGH DIVIDEND

Listing Code IHD
Listing Name ISHARES S&P/ASX HIGH DIVIDEND
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 16th December 2025
Latest price with VOLUME for IHD .. Thursday 11th December 2025

IHD 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 ### 8 0.0
MAX ### 4,093,174 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IHD) ISHARES S&P/ASX HIGH DIVIDEND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Mar-31 Thu 12.82 12.85 12.75 12.78 26,377 337,625 ### ### 0.9
2016-Mar-30 Wed 12.79 12.79 ### ### 28,774 ### 22.5 22.5 0.0
2016-Mar-29 Tue 12.82 12.82 ### ### 30.6 30.6 0.0
2016-Mar-24 Thu ### ### 12.81 12.82 51,089 327,225 ### ### 0.9
2016-Mar-23 Wed ### ### ### ### 29,459 0 37.4 37.4 0.0
2016-Mar-22 Tue ### ### ### ### 30.0 30.0 0.0
2016-Mar-21 Mon ### ### ### ### 48,555 0 ### ### 0.0
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu ### ### ### ### 25,352 0 70.7 70.7 0.0
2016-Mar-16 Wed ### ### 12.84 ### 16,573 ### 30.4 30.4 0.0
2016-Mar-15 Tue ### ### 12.88 12.89 26,450 ### ###
2016-Mar-14 Mon 13.2 13.2 ### ### 21,056 ### ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 72,475 0 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed 12.85 ### 12.82 ### 74.1 74.1 0.0
2016-Mar-08 Tue ### ### 12.87 ### 42,088 ### ### ### 0.0
2016-Mar-07 Mon 12.86 ### 12.86 ### 60,787 ### ### ### 0.0
2016-Mar-04 Fri 12.85 12.86 12.72 12.86 54,223 ### 67.9 67.9 0.9
2016-Mar-03 Thu 12.7 12.73 ### 12.73 ### ### ###
2016-Mar-02 Wed 12.59 ### 12.52 ### 47,855 299,572 ### ### 0.0
2016-Mar-01 Tue 12.25 ### 12.2 ### ### ### 0.0
2016-Feb-29 Mon ### ### 12.25 12.25 ### ### 0.9
2016-Feb-26 Fri ### ### ### 12.23 ### ### ###
2016-Feb-25 Thu ### ### ### 12.26 24,556 0 33.0 33.0 0.9
2016-Feb-24 Wed 12.51 12.51 ### ### 23.8 23.8 0.0
2016-Feb-23 Tue ### 12.7 12.51 12.51 ### ### ###
2016-Feb-22 Mon 12.5 ### 12.5 ### 37,246 232,787 73.2 73.2 0.0
2016-Feb-19 Fri ### ### 12.5 12.5 29.1 29.1 0.9
2016-Feb-18 Thu 12.55 ### 12.54 ### ### ### 0.0
2016-Feb-17 Wed 12.45 12.51 ### ### 43,087 ### ### ### 0.0
2016-Feb-16 Tue 12.42 12.42 12.25 12.4 39,823 ### 28.5 28.5 0.9
2016-Feb-15 Mon ### ### ### 12.26 21,480 0 ### ### 0.9
2016-Feb-12 Fri ### 12.23 ### ### 29,646 181,285 77.4 77.4 0.0
2016-Feb-11 Thu ### 12.22 ### 12.22 ### ### 0.9
2016-Feb-10 Wed ### ### ### ### 70,370 0 ### ### 0.0
2016-Feb-09 Tue 12.5 12.51 ### ### 34,372 ### ### ### 0.0
2016-Feb-08 Mon 12.59 ### 12.57 ### 73.8 73.8 0.0
2016-Feb-05 Fri ### ### 12.49 ### ### ### 0.0
2016-Feb-04 Thu ### 12.7 ### ### 84.8 84.8 0.0
2016-Feb-03 Wed 12.5 12.5 ### ### 165,542 ### ### ### 0.0
2016-Feb-02 Tue 12.8 12.8 ### ### 38,286 ### ### ### 0.0
2016-Feb-01 Mon ### ### 12.77 12.79 ### ### ###
2016-Jan-29 Fri 12.57 12.73 12.49 12.73 79.0 79.0 ###
2016-Jan-28 Thu 12.5 12.55 ### 12.54 68.2 68.2 0.9
2016-Jan-27 Wed 12.71 ### 12.41 12.44 19.4 19.4 0.9
2016-Jan-25 Mon ### ### 12.51 ### 13,223 ### 29.0 29.0 0.0
2016-Jan-22 Fri ### 12.43 ### 12.4 ### ### 0.9
2016-Jan-21 Thu 12.41 12.41 12.27 12.27 ### ### ###
2016-Jan-20 Wed 12.42 12.44 ### ### 43,626 271,353 ### ### 0.0
2016-Jan-19 Tue ### ### 12.26 ### 12,075 ### ### ### 0.0
2016-Jan-18 Mon 12.25 ### ### ### 62,677 0 73.3 73.3 0.0
2016-Jan-15 Fri ### ### ### 12.4 34,557 0 22.1 22.1 0.9
2016-Jan-14 Thu 12.44 12.44 12.27 12.41 ### ### ###
2016-Jan-13 Wed 12.4 12.58 12.4 12.58 82.9 82.9 0.9
2016-Jan-12 Tue 12.53 ### 12.4 12.44 32.3 32.3 0.9
2016-Jan-11 Mon 12.58 12.58 12.4 12.49 30.2 30.2 0.9
2016-Jan-08 Fri ### 12.7 ### 12.7 71.5 71.5 0.9
2016-Jan-07 Thu ### ### 12.72 12.72 34,186 217,422 31.2 31.2 0.9
2016-Jan-06 Wed 13.26 13.26 ### ### 76,054 ### 30.8 30.8 0.0
2016-Jan-05 Tue 13.41 13.41 13.23 13.23 24.1 24.1 0.9
2016-Jan-04 Mon 13.41 13.59 13.41 13.46 51,657 ### ### ### ###
2015-Dec-31 Thu 13.57 13.57 13.55 13.55 3,781 51,270 32.3 32.3 1.0
2015-Dec-30 Wed 13.47 13.56 13.47 13.53 ### ### ###
2015-Dec-29 Tue ### 13.53 ### 13.53 16,051 108,585 ### ### ###
2015-Dec-24 Thu ### 13.47 ### 13.4 6,743 ### 74.2 74.2 1.0
2015-Dec-23 Wed 13.2 13.27 ### ### 20,679 ### 30.1 30.1 0.0
2015-Dec-22 Tue ### ### ### ### 18,224 0 33.9 33.9 0.0
2015-Dec-21 Mon ### ### ### ### ### ### 0.0
2015-Dec-18 Fri ### ### 12.84 ### ### ### 0.0
2015-Dec-17 Thu ### ### ### ### 68.4 68.4 0.0
2015-Dec-16 Wed 12.7 12.86 ### 12.85 64,684 ### 74.9 74.9 0.9
2015-Dec-15 Tue ### ### 12.57 12.58 35.6 35.6 0.9
2015-Dec-14 Mon 12.72 12.75 ### ### ### ### 0.0
2015-Dec-11 Fri ### ### 12.85 12.85 113,288 727,875 ### ### 0.9
2015-Dec-10 Thu 12.88 ### 12.8 12.89 78.4 78.4 ###
2015-Dec-09 Wed ### ### ### ### 71,425 0 ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 28.6 28.6 0.0
2015-Dec-07 Mon 13.45 13.45 13.21 13.24 61,725 ### ### ### 0.9
2015-Dec-04 Fri 13.29 ### 13.22 13.28 30.7 30.7 0.9
2015-Dec-03 Thu 13.55 13.57 13.4 13.53 ### ### ###
2015-Dec-02 Wed ### ### 13.59 ### 61,558 418,286 36.2 36.2 0.0
2015-Dec-01 Tue 13.54 ### 13.54 ### 31,343 ### ### ### 0.0
2015-Nov-30 Mon 13.53 13.53 ### 13.43 ### ### ###
2015-Nov-27 Fri ### ### 13.48 13.53 51,186 ### ### ### ###
2015-Nov-26 Thu 13.58 ### 13.52 13.55 13,253 ### 33.5 33.5 1.0
2015-Nov-25 Wed 13.59 ### 13.52 13.57 14,778 ### ### ### ###
2015-Nov-24 Tue ### 13.7 ### ### 65,256 ### 36.8 36.8 0.0
2015-Nov-23 Mon 13.71 13.73 ### 13.7 39,873 273,728 ### ### 1.0
2015-Nov-20 Fri ### 13.77 ### 13.71 21,622 ### 77.4 77.4 ###
2015-Nov-19 Thu 13.55 ### 13.48 ### 26,173 ### 70.6 70.6 0.0
2015-Nov-18 Wed 13.22 ### 13.21 ### 78.9 78.9 0.0
2015-Nov-17 Tue 13.2 13.26 ### 13.23 39,174 259,723 ### ### 0.9
2015-Nov-16 Mon ### ### ### ### 63,874 0 ### ### 0.0
2015-Nov-13 Fri 13.25 13.25 ### ### ### ### 0.0
2015-Nov-12 Thu ### 13.48 ### 13.43 78,623 ### 80.4 80.4 ###
2015-Nov-11 Wed ### 13.47 ### 13.44 ### ### ###
2015-Nov-10 Tue ### ### 13.23 ### 36,476 241,288 75.3 75.3 0.0
2015-Nov-09 Mon 13.54 13.54 ### 13.44 53,374 361,341 33.8 33.8 ###
2015-Nov-06 Fri 13.58 ### 13.48 ### 69.0 69.0 0.0
2015-Nov-05 Thu 13.81 13.81 13.55 13.58 35,358 ### ### ### ###
2015-Nov-04 Wed 13.75 ### 13.75 13.75 73.7 73.7 1.0
2015-Nov-03 Tue ### 13.8 ### 13.73 ### ### ###
2015-Nov-02 Mon 13.8 13.8 13.55 13.59 28.7 28.7 ###
2015-Oct-30 Fri 13.81 13.81 ### 13.74 70,571 ### ### ### ###
2015-Oct-29 Thu 14.2 14.2 13.8 13.8 56,941 797,174 15.0 15.0 1.0
2015-Oct-28 Wed ### ### ### ### 30.1 30.1 0.0
2015-Oct-27 Tue ### 14.2 ### ### ### ### 0.0
2015-Oct-26 Mon 14.27 ### ### 14.2 35.5 35.5 1.0
2015-Oct-23 Fri 14.21 14.27 ### 14.26 68.2 68.2 1.0
2015-Oct-22 Thu 13.81 ### 13.81 ### 31,328 ### 78.3 78.3 0.0
2015-Oct-21 Wed 13.85 ### 13.79 13.87 ### ### ###
2015-Oct-20 Tue 13.85 ### 13.85 ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### 30.3 30.3 0.0
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu 13.88 ### 13.81 ### ### ### 0.0
2015-Oct-14 Wed 13.79 13.82 13.71 13.82 ### ### 1.0
2015-Oct-13 Tue 13.87 ### 13.79 13.85 42,155 290,658 ### ### ###
2015-Oct-12 Mon ### ### ### ### 18,025 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### ### 26.5 26.5 0.0
2015-Oct-08 Thu ### ### 13.84 13.85 38,779 268,350 ### ### ###
2015-Oct-07 Wed 13.74 13.77 13.48 13.77 ### ### ###
2015-Oct-06 Tue ### ### ### ### 26,340 0 32.7 32.7 0.0
2015-Oct-05 Mon 13.8 13.84 13.78 13.78 21.9 21.9 1.0
2015-Oct-02 Fri ### 13.7 13.56 13.56 21,340 ### 22.5 22.5 1.0
2015-Oct-01 Thu 13.54 13.71 13.54 ### 21,624 294,627 ### ### 0.0
2015-Sep-30 Wed 13.27 13.45 13.2 ### ### ### 0.0
2015-Sep-29 Tue 13.5 13.5 ### ### 18.3 18.3 0.0
2015-Sep-28 Mon ### 13.73 13.55 13.73 68.1 68.1 ###
2015-Sep-25 Fri ### 13.7 13.55 ### 34.0 34.0 0.0
2015-Sep-24 Thu 13.5 ### 13.5 13.58 ### ### ###
2015-Sep-23 Wed ### ### 13.46 13.46 38,742 ### 21.9 21.9 ###
2015-Sep-22 Tue 13.8 13.82 13.72 13.72 ### ### ###
2015-Sep-21 Mon 13.81 13.81 13.56 ### 122,844 1,681,120 ### ### 0.0
2015-Sep-18 Fri 13.81 ### 13.81 ### 80.1 80.1 0.0
2015-Sep-17 Thu ### ### ### ### 30,752 0 73.2 73.2 0.0
2015-Sep-16 Wed 13.71 13.82 13.71 13.82 ### ### 1.0
2015-Sep-15 Tue 13.84 13.84 ### ### 32,789 ### ### ### 0.0
2015-Sep-14 Mon 13.87 13.87 13.71 13.84 35.2 35.2 1.0
2015-Sep-11 Fri ### ### ### 13.77 18,784 0 ### ### ###
2015-Sep-10 Thu ### ### 13.79 13.88 ### ### ###
2015-Sep-09 Wed ### ### ### ### 61.9 61.9 0.0
2015-Sep-08 Tue 13.78 13.82 ### 13.78 62.2 62.2 1.0
2015-Sep-07 Mon ### ### 13.48 13.59 31.2 31.2 ###
2015-Sep-04 Fri 13.73 13.73 13.59 ### 51,246 700,020 ### ### 0.0
2015-Sep-03 Thu ### ### ### ### 346,047 0 18.9 18.9 0.0
2015-Sep-02 Wed 13.7 13.8 13.54 13.78 44,376 ### 69.6 69.6 1.0
2015-Sep-01 Tue ### ### 13.81 13.82 ### ### 1.0
2015-Aug-31 Mon ### ### ### ### 107,784 0 35.1 35.1 0.0
2015-Aug-28 Fri ### ### ### 14.27 74.9 74.9 ###
2015-Aug-27 Thu ### ### ### ### ### ### 0.0
2015-Aug-26 Wed ### ### ### ### 108,280 0 ### ### 0.0
2015-Aug-25 Tue ### 13.8 ### ### 100,751 695,181 77.3 77.3 0.0
2015-Aug-24 Mon 13.74 13.75 13.42 13.42 78,472 1,066,042 36.9 36.9 1.0
2015-Aug-21 Fri ### ### 13.84 ### 95,028 ### ### ### 0.0
2015-Aug-20 Thu 14.23 14.23 ### ### 32,521 231,386 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 48,171 0 81.5 81.5 0.0
2015-Aug-18 Tue ### ### ### ### 26.5 26.5 0.0
2015-Aug-17 Mon ### 14.85 ### ### 20,847 154,788 ### ### 0.0
2015-Aug-14 Fri 14.47 14.47 ### 14.22 31,420 227,323 ### ### 1.0
2015-Aug-13 Thu ### 14.54 ### 14.43 77.0 77.0 ###
2015-Aug-12 Wed 14.85 14.85 ### ### 45,583 338,453 ### ### 0.0
2015-Aug-11 Tue 14.83 14.83 ### ### 38,654 ### 30.7 30.7 0.0
2015-Aug-10 Mon ### 14.73 14.58 ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 51,982 0 ### ### 0.0
2015-Aug-06 Thu ### ### 14.86 14.86 ### ### ###
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue ### 15.2 ### ### 48,971 372,179 76.8 76.8 0.0
2015-Aug-03 Mon 15.21 15.21 ### ### ### ### 0.0
2015-Jul-31 Fri 15.21 15.23 ### ### 27.4 27.4 0.0
2015-Jul-30 Thu ### ### ### ### ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 14,253 0 ### ### 0.0
2015-Jul-28 Tue 14.7 ### ### 14.86 55,152 0 ### ### ###
2015-Jul-27 Mon 14.85 14.88 14.76 14.82 ### ### 1.1
2015-Jul-24 Fri ### ### 14.82 14.82 30,229 ### 26.0 26.0 1.1
2015-Jul-23 Thu ### ### ### ### 24.3 24.3 0.0
2015-Jul-22 Wed 15.26 15.26 ### ### 50,485 ### 19.8 19.8 0.0
2015-Jul-21 Tue ### 15.29 ### 15.24 47,472 362,923 76.0 76.0 1.1
2015-Jul-20 Mon 15.26 15.26 ### ### ### ### 0.0
2015-Jul-17 Fri ### ### ### 15.21 ### ### ###
2015-Jul-16 Thu ### ### ### ### 11,871 0 26.2 26.2 0.0
2015-Jul-15 Wed ### ### ### ### 64.9 64.9 0.0
2015-Jul-14 Tue 14.83 ### 14.83 ### ### ### 0.0
2015-Jul-13 Mon 14.75 14.86 ### 14.74 36,721 ### ### ### 1.1
2015-Jul-10 Fri 14.74 14.88 14.74 14.75 70.8 70.8 ###
2015-Jul-09 Thu ### 14.71 14.4 14.7 44,527 ### 71.3 71.3 ###
2015-Jul-08 Wed ### ### ### 14.71 ### ### ###
2015-Jul-07 Tue ### ### ### ### ### ### 0.0
2015-Jul-06 Mon 14.87 ### 14.8 14.85 33,323 ### ### ### ###
2015-Jul-03 Fri 15.25 15.25 ### ### 28.4 28.4 0.0
2015-Jul-02 Thu ### ### ### 15.28 21,773 0 73.5 73.5 ###
2015-Jul-01 Wed 14.8 ### 14.8 ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 71.3 71.3 0.0
2015-Jun-29 Mon 15.23 15.23 ### ### ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 20,126 0 ### ### 0.0
2015-Jun-25 Thu 15.8 15.8 ### ### 20,152 ### ### ### 0.0
2015-Jun-24 Wed ### ### 15.82 15.85 26,275 ### 26.8 26.8 1.1
2015-Jun-23 Tue ### ### 15.83 15.87 28.9 28.9 ###
2015-Jun-22 Mon 15.88 15.88 15.71 15.81 31,184 492,551 29.9 29.9 ###
2015-Jun-19 Fri 15.79 ### ### 15.88 72.2 72.2 1.1
2015-Jun-18 Thu 15.82 15.82 ### ### 28.2 28.2 0.0
2015-Jun-17 Wed 15.8 15.89 15.73 15.87 ### ### ###
2015-Jun-16 Tue 15.78 15.87 15.71 15.72 66,586 ### ### ### 1.1
2015-Jun-15 Mon 15.81 15.82 15.72 15.81 25,051 395,054 75.0 75.0 ###
2015-Jun-12 Fri 15.89 15.89 15.77 15.79 69,127 1,094,280 ### ### 1.1
2015-Jun-11 Thu 15.8 15.87 15.71 15.86 ### ### 1.1
2015-Jun-10 Wed 15.58 ### 15.58 ### 39,586 308,374 ### ### 0.0
2015-Jun-09 Tue 15.71 15.74 ### ### 30.8 30.8 0.0
2015-Jun-05 Fri ### 15.7 15.59 15.59 ### ### ###
2015-Jun-04 Thu ### ### ### ### 82,654 0 24.6 24.6 0.0
2015-Jun-03 Wed ### ### 15.86 15.86 ### ### 1.1
2015-Jun-02 Tue ### ### ### ### 21,457 0 30.5 30.5 0.0
2015-Jun-01 Mon ### ### ### 16.21 49,722 0 26.0 26.0 1.2
2015-May-29 Fri 16.4 16.5 16.4 16.44 67.8 67.8 1.2
2015-May-28 Thu 16.4 16.4 16.2 16.27 30,757 ### ### ### 1.2
2015-May-27 Wed ### ### ### ### 49,455 0 33.1 33.1 0.0
2015-May-26 Tue ### 16.42 ### 16.4 36,873 302,727 70.2 70.2 ###
2015-May-25 Mon ### 16.28 ### 16.21 ### ### 1.2
2015-May-22 Fri ### ### ### ### 70,245 0 28.5 28.5 0.0
2015-May-21 Thu 15.78 ### 15.78 ### 78.2 78.2 0.0
2015-May-20 Wed ### ### 15.75 15.75 21.3 21.3 1.1
2015-May-19 Tue ### ### ### ### 38.8 38.8 0.0
2015-May-18 Mon 16.25 16.25 ### ### ### ### 0.0
2015-May-15 Fri 16.2 16.2 ### 16.2 71.5 71.5 1.2
2015-May-14 Thu ### ### ### ### 25.8 25.8 0.0
2015-May-13 Wed ### ### ### ### ### ### 0.0
2015-May-12 Tue 15.76 ### ### ### ### ### 0.0
2015-May-11 Mon 15.82 15.86 15.74 15.76 35.6 35.6 1.1
2015-May-08 Fri 15.8 ### 15.73 15.77 46,057 ### 30.0 30.0 ###
2015-May-07 Thu 15.79 15.79 ### 15.78 34.0 34.0 1.1
2015-May-06 Wed ### ### 15.85 ### ### ### 0.0
2015-May-05 Tue ### 16.25 ### ### ### ### 0.0
2015-May-04 Mon ### 16.26 ### ### 26.3 26.3 0.0
2015-May-01 Fri 15.84 ### 15.84 ### ### ### 0.0
2015-Apr-30 Thu ### ### 15.83 ### ### ### 0.0
2015-Apr-29 Wed 16.29 16.29 ### ### 32,950 268,377 25.4 25.4 0.0
2015-Apr-28 Tue ### ### 16.24 16.28 25,521 ### ### ### 1.2
2015-Apr-27 Mon ### ### ### ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### 47,240 0 ### ### 0.0
2015-Apr-23 Thu 15.73 15.85 15.73 15.8 75.9 75.9 1.1
2015-Apr-22 Wed 15.88 15.88 15.71 15.72 ### ### 1.1
2015-Apr-21 Tue 15.78 15.82 15.75 15.82 ### ### ###
2015-Apr-20 Mon 15.86 15.86 ### 15.73 ### ### ###
2015-Apr-17 Fri ### ### ### ### ### ### 0.0
2015-Apr-16 Thu ### ### ### ### 28.1 28.1 0.0
2015-Apr-15 Wed ### ### 15.85 15.89 31.4 31.4 ###
2015-Apr-14 Tue ### ### 15.88 ### 26.0 26.0 0.0
2015-Apr-13 Mon ### ### ### ### 42,254 0 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### ### ### 0.0
2015-Apr-09 Thu ### ### 15.88 15.89 19,951 ### ### ### ###
2015-Apr-08 Wed ### ### ### ### 31,548 0 70.8 70.8 0.0
2015-Apr-07 Tue ### ### 15.79 15.79 44,259 349,424 21.3 21.3 1.1
2015-Apr-02 Thu ### ### 15.87 ### ### ### 0.0
2015-Apr-01 Wed ### ### 15.85 15.87 ### ### ###
2015-Mar-31 Tue ### ### ### ### 58,582 0 ### ### 0.0
2015-Mar-30 Mon ### ### 15.86 15.89 18,547 147,077 ### ### ###
2015-Mar-27 Fri ### ### ### ### 19,548 0 70.0 70.0 0.0
2015-Mar-26 Thu ### ### ### ### ### ### 0.0
2015-Mar-25 Wed ### ### ### ### ### ### 0.0
2015-Mar-24 Tue ### 16.24 ### ### ### ### 0.0
2015-Mar-23 Mon ### 16.2 ### ### 59,674 483,359 34.4 34.4 0.0
2015-Mar-20 Fri ### ### ### ### 67,121 0 ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 18,156 0 69.2 69.2 0.0
2015-Mar-18 Wed 15.82 15.82 15.7 15.75 58,420 ### 30.5 30.5 1.1
2015-Mar-17 Tue 15.83 ### 15.83 ### 78.8 78.8 0.0
2015-Mar-16 Mon ### ### 15.73 15.8 ### ### 1.1
2015-Mar-13 Fri ### ### 15.83 15.83 20.2 20.2 ###
2015-Mar-12 Thu 15.78 ### 15.78 ### 23,185 182,929 ### ### 0.0
2015-Mar-11 Wed 15.77 15.8 ### 15.75 40,459 319,626 ### ### 1.1
2015-Mar-10 Tue ### ### 15.86 15.87 39,355 312,085 ### ### ###
2015-Mar-09 Mon ### ### ### ### 26.5 26.5 0.0
2015-Mar-06 Fri ### 16.2 ### ### ### ### 0.0
2015-Mar-05 Thu ### ### ### ### 71.5 71.5 0.0
2015-Mar-04 Wed 16.2 16.27 ### ### 37.7 37.7 0.0
2015-Mar-03 Tue ### ### ### ### ### ### 0.0
2015-Mar-02 Mon 16.28 ### 16.21 16.28 69.4 69.4 1.2
2015-Feb-27 Fri ### ### ### 16.25 ### ### ###
2015-Feb-26 Thu ### ### 16.21 16.22 26.4 26.4 1.2
2015-Feb-25 Wed 16.24 16.27 ### 16.27 69.6 69.6 1.2
2015-Feb-24 Tue ### 16.24 ### 16.24 ### ### ###
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### 16.25 ### ### 45,253 367,680 33.2 33.2 0.0
2015-Feb-18 Wed ### ### 15.82 ### ### ### 0.0
2015-Feb-17 Tue 15.82 15.89 15.76 15.79 27,651 437,577 ### ### 1.1
2015-Feb-16 Mon 15.75 15.8 ### 15.8 71.4 71.4 1.1
2015-Feb-13 Fri 15.54 ### 15.49 ### ### ### 0.0
2015-Feb-12 Thu ### ### 15.27 15.27 31.0 31.0 ###
2015-Feb-11 Wed ### ### ### ### 20.5 20.5 0.0
2015-Feb-10 Tue ### ### 15.46 15.48 ### ### 1.1
2015-Feb-09 Mon 15.56 15.56 15.49 15.55 16,240 252,126 ### ### ###
2015-Feb-06 Fri ### ### 15.49 15.49 71,321 552,381 ### ### ###
2015-Feb-05 Thu 15.42 15.53 ### 15.49 ### ### ###
2015-Feb-04 Wed 15.55 15.55 15.42 15.5 52,370 810,949 ### ### 1.1
2015-Feb-03 Tue ### 15.29 ### 15.29 ### ### 1.1
2015-Feb-02 Mon ### ### ### ### 9,579 0 ### ### 0.0
2015-Jan-30 Fri ### ### ### ### 25,228 0 ### ### 0.0
2015-Jan-29 Thu 14.74 14.88 14.74 14.88 47,457 ### 74.9 74.9 1.1
2015-Jan-28 Wed 14.8 14.87 14.71 14.83 19,080 ### ### ### ###
2015-Jan-27 Tue ### 14.79 ### 14.77 25,020 185,022 ### ### 1.1
2015-Jan-23 Fri 14.59 14.71 14.59 ### 74,559 1,092,289 ### ### 0.0
2015-Jan-22 Thu 14.58 ### 14.49 14.51 ### ### ###
2015-Jan-21 Wed ### 14.46 ### 14.46 50,754 366,951 72.4 72.4 1.0
2015-Jan-20 Tue 14.51 14.51 ### ### 25,979 188,477 18.4 18.4 0.0
2015-Jan-19 Mon 14.5 14.53 ### ### 27.4 27.4 0.0
2015-Jan-16 Fri 14.4 14.4 14.24 ### 34,445 493,252 ### ### 0.0
2015-Jan-15 Thu 14.43 14.45 ### 14.45 18,840 ### 73.7 73.7 1.0
2015-Jan-14 Wed 14.55 ### 14.54 14.54 22,559 ### ### ### 1.0
2015-Jan-13 Tue ### ### 14.54 ### 23,983 174,356 74.8 74.8 0.0
2015-Jan-12 Mon ### 14.75 ### ### 16,781 123,759 74.8 74.8 0.0
2015-Jan-09 Fri ### 14.78 ### 14.77 18,686 138,089 73.8 73.8 1.1
2015-Jan-08 Thu 14.48 14.56 14.47 14.5 ### ### 1.0
2015-Jan-07 Wed 14.45 14.49 ### 14.47 70.4 70.4 ###
2015-Jan-06 Tue 14.5 14.53 14.45 14.5 ### ### 1.0
2015-Jan-05 Mon 14.79 14.81 14.71 14.73 ### ### 1.1
2015-Jan-02 Fri 14.85 14.85 ### ### 4,944 ### 9.5 9.5 0.0
2014-Dec-31 Wed 14.75 14.75 ### ### 5,176 38,173 ### ### 0.0
2014-Dec-30 Tue 14.78 14.78 ### 14.7 4,951 36,587 ### ### ###
2014-Dec-29 Mon ### 14.86 ### 14.86 10,551 ### 73.1 73.1 ###
2014-Dec-24 Wed ### ### 14.57 ### ### ### 0.0
2014-Dec-23 Tue 14.7 14.87 ### ### 25,773 191,622 33.9 33.9 0.0
2014-Dec-22 Mon ### 14.74 ### 14.74 ### ### 1.1
2014-Dec-19 Fri ### 14.51 ### 14.51 30,741 223,025 72.3 72.3 ###
2014-Dec-18 Thu ### ### ### ### 69.7 69.7 0.0
2014-Dec-17 Wed ### ### ### ### 32,023 0 66.7 66.7 0.0
2014-Dec-16 Tue ### ### ### ### 29,775 0 ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 26,959 0 78.7 78.7 0.0
2014-Dec-12 Fri ### ### ### ### 21,648 0 71.0 71.0 0.0
2014-Dec-11 Thu ### ### ### ### 74.9 74.9 0.0
2014-Dec-10 Wed 14.25 14.27 ### 14.26 49,921 356,186 ### ### 1.0
2014-Dec-09 Tue 14.4 14.48 14.27 ### 40.6 40.6 0.0
2014-Dec-08 Mon 14.57 ### 14.57 14.57 ### ### ###
2014-Dec-05 Fri ### ### 14.49 14.54 26.2 26.2 1.0
2014-Dec-04 Thu ### ### 14.54 14.59 ### ### 1.0
2014-Dec-03 Wed 14.24 14.53 14.24 14.49 11,177 160,781 80.6 80.6 ###
2014-Dec-02 Tue 14.25 ### 14.21 ### ### ### 0.0
2014-Dec-01 Mon ### ### 14.23 14.23 48,257 343,348 ### ### ###
2014-Nov-28 Fri 14.8 14.8 ### ### 18,420 ### ### ### 0.0
2014-Nov-27 Thu 14.83 14.85 14.81 14.83 ### ### ###
2014-Nov-26 Wed 14.54 14.81 14.54 14.8 83.5 83.5 1.1
2014-Nov-25 Tue 14.82 14.82 14.58 ### 26.1 26.1 0.0
2014-Nov-24 Mon 14.78 14.85 14.76 14.8 34,959 ### 73.3 73.3 1.1
2014-Nov-21 Fri 14.74 14.74 14.59 ### ### ### 0.0
2014-Nov-20 Thu 14.77 14.77 ### ### 32.2 32.2 0.0
2014-Nov-19 Wed ### ### 14.82 14.82 37,329 ### ### ### 1.1
2014-Nov-18 Tue ### ### ### ### ### ### 0.0
2014-Nov-17 Mon ### ### ### ### 11,740 0 34.5 34.5 0.0
2014-Nov-14 Fri ### ### ### ### 18,845 0 ### ### 0.0
2014-Nov-13 Thu ### 15.21 ### ### 12,379 94,142 ### ### 0.0
2014-Nov-12 Wed 15.25 15.25 ### 15.2 ### ### 1.1
2014-Nov-11 Tue ### ### 15.29 ### 14,087 ### 34.2 34.2 0.0
2014-Nov-10 Mon ### ### ### ### 8,053 0 ### ### 0.0
2014-Nov-07 Fri ### ### 15.25 ### 30.8 30.8 0.0
2014-Nov-06 Thu ### ### ### ### 30.5 30.5 0.0
2014-Nov-05 Wed ### ### 15.2 15.25 32.5 32.5 ###
2014-Nov-04 Tue ### ### 15.2 15.29 ### ### 1.1
2014-Nov-03 Mon 15.44 15.44 15.24 15.24 17,029 261,224 ### ### 1.1
2014-Oct-31 Fri 15.29 ### 15.28 ### ### ### 0.0
2014-Oct-30 Thu ### 15.24 ### 15.23 16,050 ### 78.8 78.8 1.1
2014-Oct-29 Wed ### ### ### ### 27,477 0 75.7 75.7 0.0
2014-Oct-28 Tue ### ### ### ### 52,271 0 76.5 76.5 0.0
2014-Oct-27 Mon ### ### ### ### 29,022 0 72.2 72.2 0.0
2014-Oct-24 Fri ### ### ### ### 28,023 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 26.9 26.9 0.0
2014-Oct-22 Wed ### ### ### ### 75.6 75.6 0.0
2014-Oct-21 Tue 14.8 14.88 14.79 14.82 8,074 119,777 ### ### 1.1
2014-Oct-20 Mon 14.83 14.84 14.77 14.79 13,789 204,146 ### ### ###
2014-Oct-17 Fri 14.74 14.77 ### ### 28.5 28.5 0.0
2014-Oct-16 Thu 14.58 ### 14.44 ### 73.5 73.5 0.0
2014-Oct-15 Wed ### 14.74 14.56 14.7 27,628 404,750 73.3 73.3 ###
2014-Oct-14 Tue ### ### ### ### 45,928 0 81.1 81.1 0.0
2014-Oct-13 Mon ### 14.46 ### 14.41 ### ### ###
2014-Oct-10 Fri ### 14.75 14.5 14.5 26,887 393,222 29.8 29.8 1.0
2014-Oct-09 Thu 14.87 14.87 14.82 14.85 19,827 ### ### ### ###
2014-Oct-08 Wed ### 14.73 14.55 ### 26,480 ### ### ### 0.0
2014-Oct-07 Tue 14.83 14.83 ### 14.75 ### ### ###
2014-Oct-06 Mon ### ### ### ### 29.9 29.9 0.0
2014-Oct-03 Fri ### ### ### ### 32,888 0 71.5 71.5 0.0
2014-Oct-02 Thu ### ### ### ### 29.8 29.8 0.0
2014-Oct-01 Wed ### 15.22 ### 15.22 29,383 ### 73.4 73.4 1.1
2014-Sep-30 Tue ### ### ### ### 29.9 29.9 0.0
2014-Sep-29 Mon ### ### ### ### 31.1 31.1 0.0
2014-Sep-26 Fri 15.28 15.28 ### 15.2 ### ### 1.1
2014-Sep-25 Thu 15.4 15.48 ### ### 27,959 ### ### ### 0.0
2014-Sep-24 Wed ### 15.43 ### ### 16,626 ### 36.4 36.4 0.0
2014-Sep-23 Tue 15.29 15.5 15.29 15.5 8,059 ### ### ### 1.1
2014-Sep-22 Mon 15.42 15.57 15.29 ### 18,581 ### 36.3 36.3 0.0
2014-Sep-19 Fri 15.59 15.59 15.48 15.54 28,721 446,180 ### ### ###
2014-Sep-18 Thu 15.54 ### 15.41 15.5 23,772 ### ### ### 1.1
2014-Sep-17 Wed 15.77 15.77 15.54 15.54 10,477 ### ### ### ###
2014-Sep-16 Tue 15.71 15.71 ### ### ### ### 0.0
2014-Sep-15 Mon 15.73 15.77 15.7 15.76 34,359 ### 77.6 77.6 1.1
2014-Sep-12 Fri 15.84 15.85 15.77 15.82 ### ### ###
2014-Sep-11 Thu ### ### 15.84 15.84 ### ### ###
2014-Sep-10 Wed ### ### 15.88 ### ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 26,652 0 ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 92,158 0 ### ### 0.0
2014-Sep-05 Fri ### ### ### ### ### ### 0.0
2014-Sep-04 Thu 16.2 16.2 ### ### 28.9 28.9 0.0
2014-Sep-03 Wed 16.21 16.26 ### ### 36,171 294,070 ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 33,552 0 ### ### 0.0
2014-Sep-01 Mon ### ### ### ### 14,553 0 ### ### 0.0
2014-Aug-29 Fri ### ### ### ### ### ### 0.0
2014-Aug-28 Thu ### ### ### ### 19,344 0 28.0 28.0 0.0
2014-Aug-27 Wed 16.22 16.22 ### ### 20,974 ### ### ### 0.0
2014-Aug-26 Tue ### ### ### ### 75.4 75.4 0.0
2014-Aug-25 Mon ### ### ### ### 10,326 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 17,429 0 ### ### 0.0
2014-Aug-21 Thu 16.2 16.2 ### ### ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 31.9 31.9 0.0
2014-Aug-19 Tue ### ### ### ### 53,480 0 75.9 75.9 0.0
2014-Aug-18 Mon ### ### 15.88 ### 70.2 70.2 0.0
2014-Aug-15 Fri 15.89 ### 15.84 15.84 ### ### ###
2014-Aug-14 Thu 15.8 15.88 15.79 15.82 67.2 67.2 ###
2014-Aug-13 Wed 15.85 15.85 15.77 15.77 ### ### ###
2014-Aug-12 Tue 15.72 15.84 15.72 15.83 53,777 ### ### ### ###
2014-Aug-11 Mon 15.87 15.87 ### 15.71 ### ### 1.1
2014-Aug-08 Fri 15.86 15.87 ### ### 38,424 ### 28.0 28.0 0.0
2014-Aug-07 Thu ### ### 15.84 15.89 17,945 142,124 ### ### ###
2014-Aug-06 Wed ### ### 15.89 ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 16,774 0 ### ### 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu 16.24 16.25 16.2 16.2 12,582 204,142 30.9 30.9 1.2
2014-Jul-30 Wed ### 16.24 ### ### 55,654 ### ### ### 0.0
2014-Jul-29 Tue ### ### ### ### ### ### 0.0
2014-Jul-28 Mon ### ### ### ### 30,458 0 73.5 73.5 0.0
2014-Jul-25 Fri ### ### ### ### 23,625 0 28.8 28.8 0.0
2014-Jul-24 Thu ### ### ### ### 30,540 0 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### 29,457 0 67.8 67.8 0.0
2014-Jul-22 Tue ### ### 15.89 ### 20,252 ### ### ### 0.0
2014-Jul-21 Mon 15.87 ### 15.87 ### 11,473 ### ### ### 0.0
2014-Jul-18 Fri 15.8 15.89 15.73 15.87 19,988 ### ### ### ###
2014-Jul-17 Thu ### ### 15.87 ### ### ### 0.0
2014-Jul-16 Wed 15.87 15.88 15.81 15.86 30.7 30.7 1.1
2014-Jul-15 Tue ### ### 15.83 15.86 ### ### 1.1
2014-Jul-14 Mon 15.88 ### 15.86 ### ### ### 0.0
2014-Jul-11 Fri 15.76 ### 15.75 ### 14,672 115,542 ### ### 0.0
2014-Jul-10 Thu 15.79 15.82 15.76 15.82 70.3 70.3 ###
2014-Jul-09 Wed ### ### 15.73 15.76 22,176 ### ### ### 1.1
2014-Jul-08 Tue ### ### ### ### 31.1 31.1 0.0
2014-Jul-07 Mon ### ### ### ### 33.0 33.0 0.0
2014-Jul-04 Fri ### ### ### ### 19,827 0 30.3 30.3 0.0
2014-Jul-03 Thu 15.8 ### 15.79 ### 72.2 72.2 0.0
2014-Jul-02 Wed 15.87 15.87 15.72 15.8 ### ### 1.1
2014-Jul-01 Tue 15.58 15.7 15.54 15.7 53,889 841,746 ### ### ###
2014-Jun-30 Mon ### ### 16.81 16.86 31.0 31.0 1.2
2014-Jun-27 Fri 16.87 ### 16.87 ### 80.3 80.3 0.0
2014-Jun-26 Thu 16.73 ### 16.73 16.86 42,526 355,729 ### ### 1.2
2014-Jun-25 Wed ### 16.7 ### ### 9,027 75,375 ### ### 0.0
2014-Jun-24 Tue 16.84 16.84 16.7 16.73 25,155 421,849 ### ### ###
2014-Jun-23 Mon 16.79 16.88 16.77 16.79 143,058 2,406,950 ### ### ###
2014-Jun-20 Fri 16.81 16.83 16.74 16.74 12,271 ### ### ### 1.2
2014-Jun-19 Thu ### 16.84 ### 16.81 11,659 ### ### ### ###
2014-Jun-18 Wed 16.71 16.71 16.56 16.56 ### ### 1.2
2014-Jun-17 Tue 16.57 ### 16.5 16.55 16,879 139,251 30.0 30.0 1.2
2014-Jun-16 Mon ### ### 16.52 16.57 21,955 181,348 ### ### ###
2014-Jun-13 Fri ### ### 16.45 16.55 27.5 27.5 1.2
2014-Jun-12 Thu 16.79 16.85 ### ### 32,743 275,859 ### ### 0.0
2014-Jun-11 Wed ### ### 16.78 16.79 8,748 ### ### ### ###
2014-Jun-10 Tue 16.88 ### 16.88 16.88 76.1 76.1 1.2
2014-Jun-06 Fri 16.86 16.89 16.85 16.87 ### ### ###
2014-Jun-05 Thu 16.8 16.84 16.74 16.84 78.0 78.0 1.2
2014-Jun-04 Wed ### ### 16.85 16.86 ### ### 1.2
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon 17.21 17.21 ### ### ### ### 0.0
2014-May-30 Fri ### ### ### ### 31.2 31.2 0.0
2014-May-29 Thu 17.24 17.24 ### ### 35,725 307,949 ### ### 0.0
2014-May-28 Wed ### 17.23 ### 17.2 ### ### 1.2
2014-May-27 Tue ### ### ### ### 25.2 25.2 0.0
2014-May-26 Mon ### ### ### ### 17,485 0 70.4 70.4 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### 16.88 ### 22,383 ### 71.1 71.1 0.0
2014-May-21 Wed 16.89 ### 16.72 16.83 22,621 ### ### ### 1.2
2014-May-20 Tue ### ### 16.79 ### 26,729 224,389 ### ### 0.0
2014-May-19 Mon ### 17.22 16.89 16.89 14,620 249,344 26.3 26.3 ###
2014-May-16 Fri ### ### ### ### 80.7 80.7 0.0
2014-May-15 Thu ### ### ### ### ### ### 0.0
2014-May-14 Wed ### ### ### ### 78.6 78.6 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### 14,458 0 ### ### 0.0
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### 16.86 ### 11,423 ### ### ### 0.0
2014-May-06 Tue ### ### ### ### 71.4 71.4 0.0
2014-May-05 Mon ### ### 16.85 ### 31.8 31.8 0.0
2014-May-02 Fri 16.82 ### 16.8 16.89 76.4 76.4 ###
2014-May-01 Thu ### ### 16.83 16.83 34.8 34.8 1.2
2014-Apr-30 Wed ### ### ### ### 45,470 0 73.2 73.2 0.0
2014-Apr-29 Tue ### ### ### ### 31.6 31.6 0.0
2014-Apr-28 Mon ### ### ### ### ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 36,644 0 68.8 68.8 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue 16.88 ### 16.88 ### ### ### 0.0
2014-Apr-17 Thu ### ### 16.85 16.88 ### ### 1.2
2014-Apr-16 Wed 16.74 16.79 16.74 16.77 ### ### 1.2
2014-Apr-15 Tue ### 16.72 ### ### ### ### 0.0
2014-Apr-14 Mon 16.75 16.75 16.57 16.57 ### ### ###
2014-Apr-11 Fri 16.86 16.86 16.77 16.8 ### ### 1.2
2014-Apr-10 Thu ### ### ### ### 73,189 0 ### ### 0.0
2014-Apr-09 Wed 16.85 ### 16.85 ### 14,557 122,642 ### ### 0.0
2014-Apr-08 Tue 16.74 16.77 ### 16.77 ### ### 1.2
2014-Apr-07 Mon 16.76 16.77 ### 16.74 18,676 ### ### ### 1.2
2014-Apr-04 Fri 16.71 16.76 ### 16.76 2,117,272 ### ### ### 1.2
2014-Apr-03 Thu 16.81 16.81 ### 16.7 28.0 28.0 1.2
2014-Apr-02 Wed 16.83 16.87 16.81 16.86 22,542 ### 74.8 74.8 1.2
2014-Apr-01 Tue ### ### 16.74 16.81 28.2 28.2 ###
2014-Mar-31 Mon 16.88 ### 16.88 ### 69.4 69.4 0.0
2014-Mar-28 Fri 16.83 16.83 16.73 16.83 14,157 237,554 66.9 66.9 1.2
2014-Mar-27 Thu 16.79 16.79 ### 16.76 14,453 ### ### ### 1.2
2014-Mar-26 Wed 16.8 16.88 16.8 16.88 ### ### 1.2
2014-Mar-25 Tue ### 16.74 ### 16.74 77.8 77.8 1.2
2014-Mar-24 Mon 16.81 16.81 ### 16.75 ### ### ###
2014-Mar-21 Fri 16.75 16.8 ### 16.8 21,025 ### ### ### 1.2
2014-Mar-20 Thu 16.83 16.83 16.71 16.71 34.7 34.7 ###
2014-Mar-19 Wed 16.81 ### 16.81 ### 15,225 ### ### ### 0.0
2014-Mar-18 Tue 16.85 16.87 16.8 16.8 32.1 32.1 1.2
2014-Mar-17 Mon 16.78 16.79 16.7 16.77 27,725 464,255 31.9 31.9 1.2
2014-Mar-14 Fri ### ### 16.83 16.86 23,945 ### 30.7 30.7 1.2
2014-Mar-13 Thu ### ### ### ### 26.4 26.4 0.0
2014-Mar-12 Wed ### ### ### ### ### ### 0.0
2014-Mar-11 Tue 17.44 17.44 ### 17.22 31,126 ### 24.3 24.3 1.2
2014-Mar-10 Mon 17.28 ### 17.28 ### 8,776 75,824 74.5 74.5 0.0
2014-Mar-07 Fri 17.21 ### 17.21 ### 75.9 75.9 0.0
2014-Mar-06 Thu ### ### ### 17.22 24,625 0 ### ### 1.2
2014-Mar-05 Wed 17.22 17.26 ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### ### ### 0.0
2014-Mar-03 Mon ### ### 16.88 ### ### ### 0.0
2014-Feb-28 Fri 17.24 17.24 ### ### 15,073 129,929 ### ### 0.0
2014-Feb-27 Thu ### ### ### ### 30,188 0 30.4 30.4 0.0
2014-Feb-26 Wed ### 17.23 ### 17.22 16,043 ### 76.1 76.1 1.2
2014-Feb-25 Tue 17.2 17.2 ### ### 24,442 ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### 16,058 0 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 70.8 70.8 0.0
2014-Feb-20 Thu ### ### 16.7 ### 19,272 160,921 ### ### 0.0
2014-Feb-19 Wed 16.81 16.87 16.77 16.77 34.2 34.2 1.2
2014-Feb-18 Tue 16.85 16.85 16.81 16.84 32,623 549,045 ### ### 1.2
2014-Feb-17 Mon 16.7 ### 16.7 16.83 20,779 ### ### ### 1.2
2014-Feb-14 Fri ### 16.73 ### 16.7 73.8 73.8 1.2
2014-Feb-13 Thu ### ### 16.57 16.59 ### ### 1.2
2014-Feb-12 Wed 16.5 16.57 16.42 16.57 ### ### ###
2014-Feb-11 Tue ### 16.53 ### 16.42 39,846 329,327 ### ### 1.2
2014-Feb-10 Mon ### ### 16.26 ### ### ### 0.0
2014-Feb-07 Fri ### 16.26 ### 16.26 43,148 ### ### ### ###
2014-Feb-06 Thu ### ### ### ### 37,429 0 ### ### 0.0
2014-Feb-05 Wed ### ### ### ### 86,987 0 ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 29.2 29.2 0.0
2014-Feb-03 Mon ### 16.41 ### ### 75.0 75.0 0.0
2014-Jan-31 Fri 16.4 16.4 ### ### 28,789 ### 29.5 29.5 0.0
2014-Jan-30 Thu 16.25 ### 16.25 ### 35,754 ### ### ### 0.0
2014-Jan-29 Wed 16.4 16.47 16.4 16.46 7,972 ### ### ### 1.2
2014-Jan-28 Tue 16.5 16.5 ### ### 31.9 31.9 0.0
2014-Jan-24 Fri 16.58 ### 16.58 ### ### ### 0.0
2014-Jan-23 Thu 16.73 16.78 16.59 16.59 31.4 31.4 1.2
2014-Jan-22 Wed ### ### 16.73 16.81 14,073 117,720 23.0 23.0 ###
2014-Jan-21 Tue 16.85 16.88 16.74 16.86 64.9 64.9 1.2
2014-Jan-20 Mon ### ### ### 16.79 13,384 0 24.1 24.1 ###
2014-Jan-17 Fri ### ### 16.79 16.83 12,642 106,129 ### ### 1.2
2014-Jan-16 Thu 16.82 16.85 16.79 16.85 63.7 63.7 ###
2014-Jan-15 Wed 16.71 16.71 ### ### 27.7 27.7 0.0
2014-Jan-14 Tue 16.8 16.85 16.55 16.55 22.7 22.7 1.2
2014-Jan-13 Mon 16.88 ### 16.88 ### 73.9 73.9 0.0
2014-Jan-10 Fri ### ### 16.89 ### 27,942 235,970 73.2 73.2 0.0
2014-Jan-09 Thu 16.89 ### 16.83 ### 70.3 70.3 0.0
2014-Jan-08 Wed ### ### 16.83 16.89 24,740 208,187 33.6 33.6 ###
2014-Jan-07 Tue 16.89 ### 16.72 16.72 17,373 ### 23.7 23.7 1.2
2014-Jan-06 Mon ### ### 16.81 16.81 ### ### ###
2014-Jan-03 Fri ### ### 16.81 16.81 3,281 27,576 ### ### ###
2014-Jan-02 Thu ### ### ### ### 15,548 0 27.2 27.2 0.0
2013-Dec-31 Tue ### ### ### ### 7,642 0 ### ### 0.0
2013-Dec-30 Mon ### ### 16.88 ### 2,973 ### ### ### 0.0
2013-Dec-27 Fri 17.22 17.22 ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### 12,771 0 ### ### 0.0
2013-Dec-23 Mon ### ### 16.82 16.82 27,558 ### ### ### ###
2013-Dec-20 Fri 16.79 ### 16.7 16.89 68.5 68.5 ###
2013-Dec-19 Thu ### ### ### ### 48,750 0 24.1 24.1 0.0
2013-Dec-18 Wed 16.49 16.49 ### 16.44 31.9 31.9 1.2
2013-Dec-17 Tue ### 16.55 ### 16.55 17,876 147,923 85.1 85.1 1.2
2013-Dec-16 Mon ### ### ### 16.23 16,024 0 26.8 26.8 ###
2013-Dec-13 Fri ### 16.2 ### 16.2 25,885 ### ### ### 1.2
2013-Dec-12 Thu 16.25 16.25 ### 16.21 16,773 136,280 34.6 34.6 1.2
2013-Dec-11 Wed 16.23 ### ### 16.26 38,574 0 73.8 73.8 ###
2013-Dec-10 Tue ### 16.44 16.23 16.23 19,127 ### 31.7 31.7 ###
2013-Dec-09 Mon ### ### 16.23 16.27 51,083 ### 36.0 36.0 1.2
2013-Dec-06 Fri 16.29 ### 16.21 ### 71.3 71.3 0.0
2013-Dec-05 Thu 16.59 16.59 16.4 16.4 26,678 440,053 ### ### ###
2013-Dec-04 Wed ### ### 16.5 ### 31,440 259,380 ### ### 0.0
2013-Dec-03 Tue ### ### 16.57 ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### 16.73 16.79 19,587 163,845 ### ### ###
2013-Nov-28 Thu ### ### ### ### 25,958 0 29.7 29.7 0.0
2013-Nov-27 Wed 17.24 17.24 ### ### 30.6 30.6 0.0
2013-Nov-26 Tue 17.21 17.21 ### ### 32.6 32.6 0.0
2013-Nov-25 Mon ### 17.22 ### ### 47,459 408,621 82.4 82.4 0.0
2013-Nov-22 Fri ### ### ### ### 31,653 0 25.9 25.9 0.0
2013-Nov-21 Thu ### ### 16.87 16.87 62,083 523,670 31.7 31.7 ###
2013-Nov-20 Wed ### ### ### ### 21.5 21.5 0.0
2013-Nov-19 Tue 17.48 17.48 ### ### 31.8 31.8 0.0
2013-Nov-18 Mon 17.47 17.47 ### 17.43 ### ### 1.2
2013-Nov-15 Fri ### 17.48 ### 17.46 27,052 ### ### ### 1.2
2013-Nov-14 Thu ### 17.41 17.28 ### 67.9 67.9 0.0


<< Previous 1 2 3 4 5 6 7 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 2025-12-18 02:52:58 thru 2025-12-18 02:52:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000