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 Tue 25-Dec-30 01:15:34 PM 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

(IJP) ISHARES MSCI JAPAN ETF Daily Prices Page 7...

     Prev Section TOC    Company Info for IJP    Limits Next Section


Company Details for (IJP) ISHARES MSCI JAPAN ETF

Listing Code IJP
Listing Name ISHARES MSCI JAPAN ETF
GICS Sector Not Applic
ISIN Name ISHARES MSCI JAPAN
ISIN Security CHESS DEPOSITARY INTERESTS 1:1 ISHMSCIJP
ISIN Code AU000000IJP5


Maximum Price date available .. Wednesday 24th December 2025
Latest price with VOLUME for IJP .. Wednesday 24th December 2025

IJP 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 8.44 1 0.0
MAX 129.25 ### 98.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IJP) ISHARES MSCI JAPAN ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Jun-30 Thu ### ### ### ### 1,375 0 ### ### 0.0
2011-Jun-29 Wed ### 9.72 ### 9.72 ### ### 0.7
2011-Jun-28 Tue ### ### ### ### 33.1 33.1 0.0
2011-Jun-27 Mon ### ### 9.59 ### 81.6 81.6 0.0
2011-Jun-24 Fri ### ### ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 0 0.0
2011-Jun-22 Wed ### ### ### ### 67.9 67.9 0.0
2011-Jun-21 Tue 9.45 9.51 9.45 9.51 76.0 76.0 ###
2011-Jun-20 Mon 9.43 9.45 9.43 9.45 4,550 42,952 84.4 84.4 0.7
2011-Jun-17 Fri ### 9.46 ### 9.46 3,020 14,284 ### ### 0.7
2011-Jun-16 Thu 9.44 9.44 9.44 9.44 83.5 83.5 0.7
2011-Jun-15 Wed 9.5 9.52 9.49 9.52 1,422 ### 76.3 76.3 ###
2011-Jun-14 Tue 9.49 9.49 9.49 9.49 ### ### 0.7
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu 9.43 9.5 9.43 9.5 71.7 71.7 0.7
2011-Jun-08 Wed 9.43 9.43 9.42 9.42 2,158 ### 39.8 39.8 0.7
2011-Jun-07 Tue ### 9.43 ### 9.43 4,758 ### 85.2 85.2 ###
2011-Jun-06 Mon ### ### ### ### 10,154 0 ### ### 0.0
2011-Jun-03 Fri 9.49 9.49 9.49 9.49 0 0.7
2011-Jun-02 Thu 9.52 9.52 9.49 9.49 ### ### 0.7
2011-Jun-01 Wed ### ### 9.55 9.55 27.7 27.7 0.7
2011-May-31 Tue 9.47 9.47 9.47 9.47 0 ###
2011-May-30 Mon 9.43 9.52 9.43 9.47 75.3 75.3 ###
2011-May-27 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
2011-May-26 Thu 9.45 9.45 9.45 9.45 ### ### 0.7
2011-May-25 Wed 9.46 9.46 9.46 9.46 1,050 ### 82.4 82.4 0.7
2011-May-24 Tue ### ### ### ### 72.9 72.9 0.0
2011-May-23 Mon 9.44 9.44 9.44 9.44 0 0.7
2011-May-20 Fri 9.47 9.48 9.44 9.44 ### ### 0.7
2011-May-19 Thu ### ### ### ### 0 0.0
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue ### ### ### ### 1,120 0 ### ### 0.0
2011-May-16 Mon 9.75 9.75 9.75 9.75 78.4 78.4 ###
2011-May-13 Fri 9.74 9.74 9.74 9.74 2,250 ### ### ### 0.7
2011-May-12 Thu 9.75 9.88 9.75 9.88 ### ### 0.7
2011-May-11 Wed 9.72 9.75 9.72 9.75 1,120 ### ### ### ###
2011-May-10 Tue 9.82 9.82 9.8 9.8 4,022 39,455 40.2 40.2 0.7
2011-May-09 Mon 9.78 9.78 9.78 9.78 ### ### 0.7
2011-May-06 Fri 9.88 ### 9.81 9.81 1,475 ### ### ### ###
2011-May-05 Thu 9.78 9.87 9.78 9.81 4,570 ### 63.8 63.8 ###
2011-May-04 Wed 9.75 9.75 9.75 9.75 ### ### ###
2011-May-03 Tue 9.75 9.75 ### ### 36.5 36.5 0.0
2011-May-02 Mon ### ### ### ### 1,675 0 ### ### 0.0
2011-Apr-29 Fri 9.55 ### 9.55 9.56 83.2 83.2 0.7
2011-Apr-28 Thu 9.41 9.41 9.41 9.41 ### ### 0.7
2011-Apr-27 Wed 9.51 9.54 9.43 9.43 ### ### ###
2011-Apr-21 Thu 9.54 9.54 9.44 9.54 67.0 67.0 ###
2011-Apr-20 Wed 9.5 9.5 9.5 9.5 2,255 21,422 ### ### 0.7
2011-Apr-19 Tue 9.56 9.56 9.53 9.53 5,888 ### ### ### ###
2011-Apr-18 Mon 9.57 9.57 9.5 9.56 6,057 57,753 38.9 38.9 0.7
2011-Apr-15 Fri 9.54 9.56 9.54 9.54 ### ### ###
2011-Apr-14 Thu 9.4 ### 9.4 ### 4,759 ### ### ### 0.0
2011-Apr-13 Wed 9.54 9.55 9.49 9.5 26.1 26.1 0.7
2011-Apr-12 Tue 9.5 9.56 9.42 9.54 17,257 ### ### ### ###
2011-Apr-11 Mon 9.52 9.53 9.44 9.46 ### ### 0.7
2011-Apr-08 Fri 9.53 9.53 ### 9.5 ### ### 0.7
2011-Apr-07 Thu 9.45 9.53 9.44 9.48 ### ### 0.7
2011-Apr-06 Wed 9.58 9.58 9.45 9.45 45,255 ### 20.9 20.9 0.7
2011-Apr-05 Tue 9.72 9.74 ### ### 54,751 ### ### ### 0.0
2011-Apr-04 Mon 9.7 9.88 9.7 9.82 9,155 89,627 ### ### ###
2011-Apr-01 Fri ### ### ### ### ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 15,943 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### 41,476 0 ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 22,875 0 74.3 74.3 0.0
2011-Mar-25 Fri ### 10.47 ### 10.2 98.4 98.4 0.7
2011-Mar-24 Thu 10.42 10.42 ### ### 12,840 ### ### ### 0.0
2011-Mar-23 Wed ### ### ### 10.47 ### ### 0.7
2011-Mar-22 Tue ### 10.7 10.46 10.48 25.2 25.2 0.7
2011-Mar-21 Mon ### 10.5 ### 10.45 48,355 ### 68.2 68.2 ###
2011-Mar-18 Fri ### 10.4 ### ### 56,544 294,028 52.0 52.0 0.0
2011-Mar-17 Thu 9.7 ### ### ### 43,345 0 ### ### 0.0
2011-Mar-16 Wed 9.51 ### 9.51 ### 182,851 869,456 67.7 67.7 0.0
2011-Mar-15 Tue ### ### ### 9.43 28.5 28.5 ###
2011-Mar-14 Mon 10.5 ### 10.24 10.25 204,643 1,047,772 33.2 33.2 0.7
2011-Mar-11 Fri ### ### ### ### 17,242 0 ### ### 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed 11.2 11.2 ### ### ### ### 0.0
2011-Mar-08 Tue ### 11.21 ### ### 68.6 68.6 0.0
2011-Mar-07 Mon 11.2 11.23 ### ### 43.5 43.5 0.0
2011-Mar-04 Fri 11.42 11.42 ### ### 27.1 27.1 0.0
2011-Mar-03 Thu 11.28 11.28 11.28 11.28 66.0 66.0 0.8
2011-Mar-02 Wed ### ### ### ### 69.2 69.2 0.0
2011-Mar-01 Tue ### 11.42 ### ### 72.4 72.4 0.0
2011-Feb-28 Mon 11.25 11.25 11.21 11.23 ### ### 0.8
2011-Feb-25 Fri 11.25 11.25 11.25 11.25 61.4 61.4 ###
2011-Feb-24 Thu ### ### 11.2 11.25 12,426 69,585 ### ### ###
2011-Feb-23 Wed 11.41 11.41 11.41 11.41 67.4 67.4 ###
2011-Feb-22 Tue 11.4 11.4 11.4 11.4 0 0.8
2011-Feb-21 Mon 11.45 11.45 ### 11.4 40.8 40.8 0.8
2011-Feb-18 Fri 11.43 11.43 11.41 11.41 33.1 33.1 ###
2011-Feb-17 Thu 11.45 11.49 11.45 11.49 8,244 94,558 ### ### ###
2011-Feb-16 Wed 11.42 11.42 11.42 11.42 68.5 68.5 0.8
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon 11.5 11.5 ### ### 20.2 20.2 0.0
2011-Feb-11 Fri 11.24 11.25 11.24 11.25 2,220 ### ### ### ###
2011-Feb-10 Thu 11.2 11.22 11.2 11.22 ### ### ###
2011-Feb-09 Wed 11.23 11.25 11.22 11.22 9,178 ### ### ### ###
2011-Feb-08 Tue ### 11.2 ### 11.2 1,220 ### 71.4 71.4 0.8
2011-Feb-07 Mon ### ### ### ### 150 0 ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 5,129 0 ### ### 0.0
2011-Feb-03 Thu 11.5 11.5 ### ### 9,358 ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 70.6 70.6 0.0
2011-Jan-31 Mon ### ### ### ### 1,440 0 30.2 30.2 0.0
2011-Jan-28 Fri ### ### ### ### 1,170 0 ### ### 0.0
2011-Jan-27 Thu 11.21 11.59 11.21 11.59 ### ### 0.8
2011-Jan-25 Tue 11.21 11.23 11.21 11.22 8,183 ### 68.1 68.1 ###
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 38.8 38.8 0.0
2011-Jan-20 Thu ### ### ### ### 520 0 ### ### 0.0
2011-Jan-19 Wed 11.24 11.24 ### ### 4,058 ### 27.1 27.1 0.0
2011-Jan-18 Tue ### ### ### ### ### ### 0.0
2011-Jan-17 Mon 11.28 11.28 11.28 11.28 ### ### 0.8
2011-Jan-14 Fri 11.25 11.25 ### 11.23 1,852 ### ### ### 0.8
2011-Jan-13 Thu 11.26 11.27 11.25 11.26 2,644 29,771 58.6 58.6 0.8
2011-Jan-12 Wed 11.23 11.28 11.23 11.28 7,273 81,857 ### ### 0.8
2011-Jan-11 Tue ### 11.2 ### 11.2 4,320 ### ### ### 0.8
2011-Jan-10 Mon ### ### ### ### 75.9 75.9 0.0
2011-Jan-07 Fri ### ### ### ### 12,550 0 73.3 73.3 0.0
2011-Jan-06 Thu ### ### ### ### 46 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### 39,627 0 ### ### 0.0
2011-Jan-04 Tue 10.87 10.87 10.87 10.87 65.7 65.7 ###
2010-Dec-31 Fri 10.71 10.76 10.71 10.76 14,653 ### 75.8 75.8 0.8
2010-Dec-30 Thu 10.81 10.81 10.75 10.75 12,821 ### 24.5 24.5 0.8
2010-Dec-29 Wed 10.82 10.85 10.82 10.85 1,350 14,627 ### ### 0.8
2010-Dec-24 Fri 10.77 10.77 10.77 10.77 4,041 43,521 ### ### ###
2010-Dec-23 Thu 10.75 10.75 10.75 10.75 0 0.8
2010-Dec-22 Wed 10.71 10.75 10.71 10.75 ### ### 0.8
2010-Dec-21 Tue 10.85 ### 10.85 10.86 4,629 ### 68.4 68.4 0.8
2010-Dec-20 Mon 10.8 10.84 10.79 10.8 ### ### ###
2010-Dec-17 Fri ### ### 10.84 10.84 1,249 ### ### ### 0.8
2010-Dec-16 Thu 10.81 10.85 10.81 10.85 1,585 ### ### ### 0.8
2010-Dec-15 Wed 10.79 10.82 10.79 10.8 33,858 ### ### ### ###
2010-Dec-14 Tue 10.75 10.76 10.75 10.76 ### ### 0.8
2010-Dec-13 Mon ### ### ### ### 0 0.0
2010-Dec-10 Fri 10.71 10.71 ### ### 4,589 24,574 36.8 36.8 0.0
2010-Dec-09 Thu 10.81 10.81 10.81 10.81 66.4 66.4 0.8
2010-Dec-08 Wed 10.76 10.76 10.7 10.7 540 ### ### ### 0.8
2010-Dec-07 Tue ### 10.72 ### 10.72 8,657 ### ### ### 0.8
2010-Dec-06 Mon ### ### ### ### 68.4 68.4 0.0
2010-Dec-03 Fri 10.85 10.85 10.78 10.78 24,624 ### 32.3 32.3 0.8
2010-Dec-02 Thu ### ### 10.79 10.83 27.8 27.8 ###
2010-Dec-01 Wed ### 10.74 ### 10.74 3,443 18,488 71.9 71.9 0.8
2010-Nov-30 Tue 10.75 10.75 ### ### 94,745 509,254 ### ### 0.0
2010-Nov-29 Mon ### 10.76 ### 10.76 ### ### 0.8
2010-Nov-26 Fri ### ### ### ### 27,175 0 69.0 69.0 0.0
2010-Nov-25 Thu ### ### ### ### 1,085 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### 9,325 0 63.5 63.5 0.0
2010-Nov-23 Tue 10.59 ### 10.59 ### 20,578 ### ### ### 0.0
2010-Nov-22 Mon 10.54 10.59 10.54 10.59 3,027 31,980 75.6 75.6 ###
2010-Nov-19 Fri 10.59 10.59 10.59 10.59 0 ###
2010-Nov-18 Thu 10.42 10.59 9.57 10.59 246,350 ### ### ### ###
2010-Nov-17 Wed ### 10.4 ### 10.4 21,621 112,429 ### ### 0.7
2010-Nov-16 Tue ### ### ### 10.44 1,655 0 26.9 26.9 0.7
2010-Nov-15 Mon 10.46 10.46 10.42 10.42 12,824 133,882 ### ### 0.7
2010-Nov-12 Fri ### 10.44 ### 10.43 12,143 63,386 ### ### 0.7
2010-Nov-11 Thu ### 10.4 ### 10.4 66.6 66.6 0.7
2010-Nov-10 Wed 10.24 10.24 10.24 10.24 0 ###
2010-Nov-09 Tue 10.24 10.24 10.24 10.24 70.0 70.0 ###
2010-Nov-08 Mon ### 10.25 ### 10.25 1,878 9,624 ### ### 0.7
2010-Nov-05 Fri ### 10.25 ### 10.25 ### ### 0.7
2010-Nov-04 Thu ### ### ### ### 13,080 0 29.9 29.9 0.0
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 1,124 0 69.6 69.6 0.0
2010-Nov-01 Mon 10.28 10.28 ### ### 77,773 399,753 ### ### 0.0
2010-Oct-29 Fri 10.26 10.26 10.22 10.22 ### ### 0.7
2010-Oct-28 Thu 10.25 10.25 10.22 10.25 1,374 ### ### ### 0.7
2010-Oct-27 Wed 10.25 ### 10.25 ### 558 2,859 81.3 81.3 0.0
2010-Oct-26 Tue 10.25 10.25 10.25 10.25 270 ### 71.6 71.6 0.7
2010-Oct-25 Mon 10.25 10.25 10.25 10.25 58.8 58.8 0.7
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu 10.29 10.29 10.28 10.28 1,243 12,784 35.6 35.6 0.7
2010-Oct-20 Wed ### ### ### ### 68.9 68.9 0.0
2010-Oct-19 Tue ### ### ### ### 3,484 0 ### ### 0.0
2010-Oct-18 Mon ### 10.4 ### 10.4 1,859 ### 77.9 77.9 0.7
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu 10.27 ### 10.24 ### 2,850 ### ### ### 0.0
2010-Oct-13 Wed 10.41 10.41 10.27 10.27 979 10,122 ### ### ###
2010-Oct-12 Tue 10.4 10.4 10.25 10.25 545 5,627 ### ### 0.7
2010-Oct-11 Mon 10.4 10.4 10.4 10.4 67.3 67.3 0.7
2010-Oct-08 Fri 10.4 10.4 10.4 10.4 1,750 ### 63.0 63.0 0.7
2010-Oct-07 Thu 10.4 10.4 ### ### ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 1,776 0 65.2 65.2 0.0
2010-Oct-05 Tue ### 10.21 ### ### 42,147 ### 74.5 74.5 0.0
2010-Oct-04 Mon ### 10.21 ### 10.2 16,380 ### ### ### 0.7
2010-Oct-01 Fri 10.23 10.23 ### ### ### ### 0.0
2010-Sep-30 Thu ### ### 10.25 10.26 25,421 130,282 36.6 36.6 0.7
2010-Sep-29 Wed ### 10.4 ### 10.4 ### ### 0.7
2010-Sep-28 Tue ### 10.4 ### ### 120,859 ### ### ### 0.0
2010-Sep-27 Mon 10.28 ### 10.28 ### 7,321 37,629 ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### 10.27 10.27 30.6 30.6 ###
2010-Sep-22 Wed ### ### ### ### 250 0 ### ### 0.0
2010-Sep-21 Tue 10.45 10.48 10.42 10.42 41.7 41.7 0.7
2010-Sep-20 Mon 10.5 10.5 ### 10.42 14,288 ### ### ### 0.7
2010-Sep-17 Fri 10.49 10.5 10.45 10.5 62.5 62.5 0.8
2010-Sep-16 Thu 10.5 10.5 10.47 10.5 8,550 89,646 77.7 77.7 0.8
2010-Sep-15 Wed 10.55 ### 10.55 10.58 ### ### 0.8
2010-Sep-14 Tue ### ### 10.52 10.58 ### ### 0.8
2010-Sep-13 Mon ### ### ### ### 350 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu 10.57 10.57 10.52 10.55 ### ### ###
2010-Sep-08 Wed 10.58 ### 10.58 ### 92,520 ### 74.4 74.4 0.0
2010-Sep-07 Tue 10.71 10.72 10.71 10.71 3,420 36,645 70.9 70.9 ###
2010-Sep-06 Mon ### ### ### ### ### ### 0.0
2010-Sep-03 Fri 10.53 ### 10.52 ### ### ### 0.0
2010-Sep-02 Thu 10.52 10.52 10.52 10.52 71.8 71.8 ###
2010-Sep-01 Wed 10.5 10.56 10.46 10.56 ### ### 0.8
2010-Aug-31 Tue ### ### 10.55 10.56 4,059 ### ### ### 0.8
2010-Aug-30 Mon 10.71 10.72 ### ### 11,284 60,482 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 72.9 72.9 0.0
2010-Aug-26 Thu 10.59 ### 10.58 10.58 ### ### 0.8
2010-Aug-25 Wed 10.72 10.72 ### 10.7 38.8 38.8 0.8
2010-Aug-24 Tue ### 10.74 ### ### 21,450 115,186 40.5 40.5 0.0
2010-Aug-23 Mon 10.75 10.75 10.7 10.7 1,523 ### 30.8 30.8 0.8
2010-Aug-20 Fri 10.81 10.86 10.81 10.81 9,175 ### ### ### 0.8
2010-Aug-19 Thu 10.76 10.8 10.76 10.8 ### ### ###
2010-Aug-18 Wed 10.58 ### 10.56 ### 2,348 ### 78.1 78.1 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### 10.7 ### 10.7 4,625 24,743 74.4 74.4 0.8
2010-Aug-13 Fri ### ### 10.54 10.55 17.7 17.7 ###
2010-Aug-12 Thu ### ### 10.58 ### 71.0 71.0 0.0
2010-Aug-11 Wed ### ### ### ### 3,677 0 ### ### 0.0
2010-Aug-10 Tue 10.8 10.8 10.77 10.77 ### ### ###
2010-Aug-09 Mon 10.79 10.79 10.77 10.77 340 ### 24.1 24.1 ###
2010-Aug-06 Fri 10.7 10.8 10.7 10.79 3,473 ### ### ### ###
2010-Aug-05 Thu 10.74 10.76 10.71 10.76 65.8 65.8 0.8
2010-Aug-04 Wed 10.76 10.76 10.74 10.74 7,122 ### 32.5 32.5 0.8
2010-Aug-03 Tue 10.84 10.84 10.76 10.84 46,925 ### 69.8 69.8 0.8
2010-Aug-02 Mon 10.7 10.7 ### ### 19,544 ### ### ### 0.0
2010-Jul-30 Fri 10.83 10.83 10.75 10.81 71,570 772,240 31.0 31.0 0.8
2010-Jul-29 Thu 10.81 10.81 10.81 10.81 0 0.8
2010-Jul-28 Wed ### 10.81 ### 10.81 8,629 ### ### ### 0.8
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### 10.71 ### ### 1,621 8,680 ### ### 0.0
2010-Jul-23 Fri ### 10.7 ### 10.7 2,927 15,659 65.8 65.8 0.8
2010-Jul-22 Thu 10.74 10.76 ### 10.75 4,278 ### ### ### 0.8
2010-Jul-21 Wed ### ### ### ### 31.0 31.0 0.0
2010-Jul-20 Tue 10.8 10.8 10.76 10.76 ### ### 0.8
2010-Jul-19 Mon 10.82 10.82 10.82 10.82 ### ### 0.8
2010-Jul-16 Fri 10.85 ### 10.82 10.89 8,547 ### 75.5 75.5 0.8
2010-Jul-15 Thu 10.82 ### 10.82 10.85 3,250 17,582 ### ### 0.8
2010-Jul-14 Wed ### ### ### ### 2,240 0 26.7 26.7 0.0
2010-Jul-13 Tue 10.87 ### 10.87 10.88 1,740 9,456 ### ### 0.8
2010-Jul-12 Mon ### ### 10.89 10.89 ### ### 0.8
2010-Jul-09 Fri ### ### ### ### 1,688 0 65.2 65.2 0.0
2010-Jul-08 Thu ### ### ### ### 2,579 0 21.3 21.3 0.0
2010-Jul-07 Wed 11.28 11.28 ### ### 2,280 12,859 ### ### 0.0
2010-Jul-06 Tue 11.28 11.29 11.28 11.29 62.4 62.4 ###
2010-Jul-05 Mon ### ### ### ### 11,140 0 34.4 34.4 0.0
2010-Jul-02 Fri ### ### ### ### ### ### 0.0
2010-Jul-01 Thu ### ### ### ### 76.0 76.0 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue 10.88 ### 10.88 ### 27,885 ### ### ### 0.0
2010-Jun-28 Mon ### ### 10.77 10.78 ### ### 0.8
2010-Jun-25 Fri ### ### ### ### 2,374 0 72.8 72.8 0.0
2010-Jun-24 Thu ### ### ### ### 1,543 0 ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 5,880 0 83.4 83.4 0.0
2010-Jun-22 Tue ### ### ### ### 33,576 0 77.4 77.4 0.0
2010-Jun-21 Mon ### ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### ### ### 26,840 0 26.3 26.3 0.0
2010-Jun-17 Thu 11.21 11.21 ### 11.2 36.9 36.9 0.8
2010-Jun-16 Wed ### 11.2 ### 11.2 2,023 11,328 71.3 71.3 0.8
2010-Jun-15 Tue ### ### ### ### 156 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### 19,954 0 31.6 31.6 0.0
2010-Jun-10 Thu ### ### ### ### 68.4 68.4 0.0
2010-Jun-09 Wed 11.24 11.24 11.24 11.24 ### ### 0.8
2010-Jun-08 Tue 11.4 11.43 ### ### 21.1 21.1 0.0
2010-Jun-07 Mon 11.58 11.58 11.4 11.4 1,125 12,926 ### ### 0.8
2010-Jun-04 Fri ### ### 11.25 ### ### ### 0.0
2010-Jun-03 Thu 11.26 ### 11.26 ### 70.7 70.7 0.0
2010-Jun-02 Wed 11.44 11.44 11.4 11.4 15,120 172,670 38.8 38.8 0.8
2010-Jun-01 Tue 11.27 ### 11.27 ### 75.9 75.9 0.0
2010-May-31 Mon ### ### 11.24 11.24 27.9 27.9 0.8
2010-May-28 Fri 11.43 11.43 ### ### 22.7 22.7 0.0
2010-May-27 Thu 11.49 ### 11.49 ### 50,620 ### 68.8 68.8 0.0
2010-May-26 Wed 11.44 ### 11.44 11.49 77.7 77.7 ###
2010-May-25 Tue ### ### ### ### 2,126 0 ### ### 0.0
2010-May-24 Mon 11.88 11.88 11.72 11.72 3,478 41,040 ### ### 0.8
2010-May-21 Fri ### ### ### 11.7 13,289 0 ### ### 0.8
2010-May-20 Thu ### ### ### ### 86.0 86.0 0.0
2010-May-19 Wed 11.4 11.47 11.4 11.47 1,427 ### 84.2 84.2 ###
2010-May-18 Tue ### ### 11.23 11.25 ### ### ###
2010-May-17 Mon 11.4 11.41 ### 11.41 3,855 ### ### ### ###
2010-May-14 Fri 11.56 11.56 11.29 ### ### ### 0.0
2010-May-13 Thu 11.25 11.4 11.25 11.4 144,844 1,640,358 ### ### 0.8
2010-May-12 Wed ### ### ### ### 80.3 80.3 0.0
2010-May-11 Tue ### ### ### ### 9,128 0 37.6 37.6 0.0
2010-May-10 Mon 11.4 11.4 11.22 11.25 19,889 224,944 14.0 14.0 ###
2010-May-07 Fri 11.25 11.41 11.23 ### 21,676 245,372 ### ### 0.0
2010-May-06 Thu ### 11.28 ### 11.25 ### ### ###
2010-May-05 Wed 11.25 11.25 ### ### 30.8 30.8 0.0
2010-May-04 Tue ### ### 11.25 ### ### ### 0.0
2010-May-03 Mon 11.26 ### 11.25 11.28 10,485 58,978 74.7 74.7 0.8
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu 11.24 11.24 11.24 11.24 850 9,554 77.8 77.8 0.8
2010-Apr-28 Wed 11.27 ### 11.27 ### 540 3,042 ### ### 0.0
2010-Apr-27 Tue 11.42 11.45 11.42 11.45 4,950 ### 76.6 76.6 0.8
2010-Apr-23 Fri ### ### 11.24 11.24 1,188 6,676 ### ### 0.8
2010-Apr-22 Thu ### ### ### ### 220 0 74.4 74.4 0.0
2010-Apr-21 Wed 11.28 ### 11.28 ### 5,445 ### 67.7 67.7 0.0
2010-Apr-20 Tue 11.4 11.4 11.25 11.25 ### ### ###
2010-Apr-19 Mon ### ### ### ### 0 0.0
2010-Apr-16 Fri 11.42 11.42 ### ### 920 5,253 29.7 29.7 0.0
2010-Apr-15 Thu 11.45 11.45 11.45 11.45 ### ### 0.8
2010-Apr-14 Wed 11.4 11.4 ### ### 31.9 31.9 0.0
2010-Apr-13 Tue 11.4 11.4 11.4 11.4 78.8 78.8 0.8
2010-Apr-12 Mon 10.76 ### 10.76 ### 143 ### ### ### 0.0
2010-Apr-09 Fri 11.41 11.41 11.41 11.41 ### ### ###
2010-Apr-08 Thu ### ### ### ### 34.2 34.2 0.0
2010-Apr-07 Wed ### ### ### ### 3,154 0 ### ### 0.0
2010-Apr-06 Tue 11.59 ### ### ### 17,953 0 ### ### 0.0
2010-Apr-01 Thu 11.53 11.53 11.53 11.53 63.3 63.3 ###
2010-Mar-31 Wed 11.54 11.54 11.54 11.54 0 0.8
2010-Mar-30 Tue 11.49 11.54 11.49 11.54 16,326 ### 73.5 73.5 0.8
2010-Mar-29 Mon 11.5 11.5 11.49 11.5 10,752 ### ###
2010-Mar-26 Fri ### ### ### ### 0 0.0
2010-Mar-25 Thu ### ### ### ### 0 0.0
2010-Mar-24 Wed ### ### ### ### 0 0.0
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon 11.25 11.25 11.25 11.25 0 ###
2010-Mar-19 Fri 11.25 11.25 11.25 11.25 ### ### ###
2010-Mar-18 Thu 11.29 11.29 11.29 11.29 0 ###
2010-Mar-17 Wed 11.29 11.29 11.29 11.29 450 5,080 ### ### ###
2010-Mar-16 Tue 11.28 11.28 11.24 11.25 9,277 104,459 34.0 34.0 ###
2010-Mar-15 Mon 11.2 11.26 11.2 11.25 47,285 ### ### ### ###
2010-Mar-12 Fri ### ### ### ### 773 0 31.4 31.4 0.0
2010-Mar-11 Thu ### ### ### ### 2,427 0 ### ### 0.0
2010-Mar-10 Wed 11.22 11.22 11.22 11.22 50 ### ### ### ###
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### 11.22 11.22 ### ### ###
2010-Mar-05 Fri 11.23 11.24 11.21 11.21 7,221 81,055 29.2 29.2 ###
2010-Mar-04 Thu 11.22 11.22 ### ### 878 4,925 ### ### 0.0
2010-Mar-03 Wed 11.21 11.21 11.21 11.21 ### ### ###
2010-Mar-02 Tue 11.2 11.2 ### ### 37.1 37.1 0.0
2010-Mar-01 Mon ### ### ### ### 846 0 ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 0 0.0
2010-Feb-25 Thu ### ### ### ### 0 0.0
2010-Feb-24 Wed ### ### ### ### ### ### 0.0
2010-Feb-23 Tue ### ### 10.86 ### 51,529 ### ### ### 0.0
2010-Feb-22 Mon 10.82 10.85 10.82 10.85 2,350 ### ### ### 0.8
2010-Feb-19 Fri ### ### 10.87 10.87 3,328 18,087 39.6 39.6 ###
2010-Feb-18 Thu ### ### ### ### 971 0 ### ### 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### ### ### 755 0 ### ### 0.0
2010-Feb-15 Mon ### ### ### ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### 725 0 ### ### 0.0
2010-Feb-11 Thu 11.2 11.2 ### ### 2,880 16,127 22.1 22.1 0.0
2010-Feb-10 Wed 11.25 11.29 ### ### 6,673 ### 37.7 37.7 0.0
2010-Feb-09 Tue ### ### ### 11.21 31.6 31.6 ###
2010-Feb-08 Mon ### 11.47 11.25 11.45 3,086 35,056 ### ### 0.8
2010-Feb-05 Fri 11.43 11.48 ### ### 10,358 59,454 ### ### 0.0
2010-Feb-04 Thu 11.25 11.25 11.25 11.25 0 ###
2010-Feb-03 Wed 11.25 11.25 11.25 11.25 0 ###
2010-Feb-02 Tue 11.25 11.25 11.25 11.25 ### ### ###
2010-Feb-01 Mon ### ### ### ### 85.6 85.6 0.0
2010-Jan-29 Fri 11.2 ### 11.2 11.27 83.1 83.1 ###
2010-Jan-28 Thu ### ### ### ### ### ### 0.0
2010-Jan-27 Wed ### ### ### ### 0 0.0
2010-Jan-25 Mon ### 11.4 ### ### 8,559 48,786 61.7 61.7 0.0
2010-Jan-22 Fri ### 11.48 ### 11.4 64.6 64.6 0.8
2010-Jan-21 Thu ### ### 11.23 11.29 ### ### ###
2010-Jan-20 Wed ### ### ### ### 0 0.0
2010-Jan-19 Tue ### ### ### ### ### ### 0.0
2010-Jan-18 Mon 11.5 11.5 11.44 11.44 1,250 ### ### ### 0.8
2010-Jan-15 Fri ### ### ### ### 1,520 0 31.2 31.2 0.0
2010-Jan-14 Thu ### 11.2 ### 11.2 ### ### 0.8
2010-Jan-13 Wed ### ### ### 11.25 ### ### ###
2010-Jan-12 Tue ### ### ### ### 7,042 0 ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 67.2 67.2 0.0
2010-Jan-08 Fri ### ### 10.89 ### 7,420 ### 35.1 35.1 0.0
2010-Jan-07 Thu ### ### 10.89 10.89 ### ### 0.8
2010-Jan-06 Wed 10.5 ### 10.5 ### 17,020 89,355 ### ### 0.0
2010-Jan-05 Tue 10.89 ### 10.89 ### 1,649 8,978 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu ### ### ### ### 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 3,188 0 72.0 72.0 0.0
2009-Dec-29 Tue ### 11.23 ### 11.2 60.9 60.9 0.8
2009-Dec-24 Thu 11.26 11.26 11.26 11.26 0 0.8
2009-Dec-23 Wed 11.26 11.26 11.26 11.26 0 0.8
2009-Dec-22 Tue 11.26 11.26 11.26 11.26 520 5,855 67.9 67.9 0.8
2009-Dec-21 Mon 11.29 11.29 11.23 11.23 2,179 ### ### ### 0.8
2009-Dec-18 Fri ### 11.26 ### 11.26 2,070 11,654 72.6 72.6 0.8
2009-Dec-17 Thu 11.21 11.21 11.21 11.21 0 ###
2009-Dec-16 Wed ### 11.21 ### 11.21 ### ### ###
2009-Dec-15 Tue ### ### ### ### 33.4 33.4 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 0 0.0
2009-Dec-09 Wed ### ### ### ### 32.9 32.9 0.0
2009-Dec-08 Tue ### ### ### ### 3,827 0 83.0 83.0 0.0
2009-Dec-07 Mon 10.85 10.85 10.85 10.85 0 0.8
2009-Dec-04 Fri 10.85 10.85 10.85 10.85 0 0.8
2009-Dec-03 Thu 10.85 10.85 10.85 10.85 640 6,944 ### ### 0.8
2009-Dec-02 Wed ### ### ### ### 6,272 0 ### ### 0.0
2009-Dec-01 Tue 10.52 10.55 10.51 10.53 69.6 69.6 0.8
2009-Nov-30 Mon ### 10.45 ### 10.45 72.0 72.0 ###
2009-Nov-27 Fri 10.29 10.5 10.29 10.45 22,426 ### ### ### ###
2009-Nov-26 Thu ### ### 10.28 ### 15,679 ### 73.8 73.8 0.0
2009-Nov-25 Wed 10.22 10.22 10.22 10.22 0 0.7
2009-Nov-24 Tue 10.21 10.22 10.21 10.22 78.7 78.7 0.7
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu ### ### ### ### 5,475 0 30.7 30.7 0.0
2009-Nov-18 Wed ### ### 10.23 10.26 3,548 18,148 36.5 36.5 0.7
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### 10.26 ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 67.6 67.6 0.0
2009-Nov-12 Thu ### 10.41 10.29 10.29 34.0 34.0 ###
2009-Nov-11 Wed 10.43 10.43 10.43 10.43 0 0.7
2009-Nov-10 Tue 10.53 10.53 10.43 10.43 5,083 ### ### ### 0.7
2009-Nov-09 Mon 10.42 10.51 10.42 10.51 1,323 13,845 65.9 65.9 ###
2009-Nov-06 Fri ### ### 10.58 10.59 29.4 29.4 ###
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed 10.81 10.81 ### ### 27.8 27.8 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon 10.74 10.74 10.72 10.72 30.8 30.8 0.8
2009-Oct-30 Fri 10.71 10.71 10.71 10.71 6,983 74,787 ### ### ###
2009-Oct-29 Thu 10.75 10.78 10.75 10.78 83.6 83.6 0.8
2009-Oct-28 Wed 10.72 10.72 10.7 10.7 1,229 ### ### ### 0.8
2009-Oct-27 Tue 10.74 10.74 10.59 ### 38.9 38.9 0.0
2009-Oct-26 Mon ### 10.75 ### 10.75 7,748 41,645 76.9 76.9 0.8
2009-Oct-23 Fri 10.72 10.72 ### ### 3,749 ### 31.3 31.3 0.0
2009-Oct-22 Thu ### ### 10.7 10.75 25.3 25.3 0.8
2009-Oct-21 Wed 10.88 10.88 10.88 10.88 67.4 67.4 0.8
2009-Oct-20 Tue 10.83 10.83 10.83 10.83 0 ###
2009-Oct-19 Mon 10.83 10.83 10.83 10.83 72.5 72.5 ###
2009-Oct-16 Fri 10.85 10.88 10.73 10.73 ### ### ###
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon ### ### ### ### 37.8 37.8 0.0
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu ### ### ### ### 60.5 60.5 0.0
2009-Oct-07 Wed ### ### ### ### 28,374 0 ### ### 0.0
2009-Oct-06 Tue ### ### ### ### 2,449 0 ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 2,287 0 ### ### 0.0
2009-Oct-02 Fri 11.2 11.27 11.2 11.27 ### ### ###
2009-Oct-01 Thu ### ### ### ### ### ### 0.0
2009-Sep-30 Wed 11.52 11.52 11.52 11.52 68.2 68.2 0.8
2009-Sep-29 Tue 11.55 11.55 11.43 11.43 ### ### ###
2009-Sep-28 Mon 11.7 11.7 11.7 11.7 0 0.8
2009-Sep-25 Fri ### 11.7 ### 11.7 69.6 69.6 0.8
2009-Sep-24 Thu ### ### ### ### 4,175 0 ### ### 0.0
2009-Sep-23 Wed 11.78 11.78 ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### ### ### 0.0
2009-Sep-18 Fri ### ### ### 11.74 1,073 0 ### ### 0.8
2009-Sep-17 Thu 11.81 11.84 ### 11.78 13,088 77,480 33.2 33.2 ###
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 1,421 0 30.6 30.6 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed 11.78 11.78 11.78 11.78 1,780 ### 71.1 71.1 ###
2009-Sep-08 Tue 11.82 11.84 11.82 11.84 2,125 ### 61.7 61.7 0.8
2009-Sep-07 Mon 11.78 11.87 11.78 11.87 9,354 ### 72.9 72.9 0.8
2009-Sep-04 Fri ### ### ### ### 850 0 ### ### 0.0
2009-Sep-03 Thu 12.2 12.2 ### ### ### ### 0.0
2009-Sep-02 Wed ### ### ### ### 225 0 ### ### 0.0
2009-Sep-01 Tue 12.27 ### ### ### 1,551 0 70.0 70.0 0.0
2009-Aug-31 Mon ### ### 12.29 ### 3,146 ### 72.3 72.3 0.0
2009-Aug-28 Fri 12.26 12.26 ### 12.25 1,981 12,143 29.3 29.3 0.9
2009-Aug-27 Thu 12.25 12.25 12.25 12.25 0 0.9
2009-Aug-26 Wed 12.23 12.25 12.23 12.25 550 ### 62.1 62.1 0.9
2009-Aug-25 Tue ### ### ### ### 0 0.0
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri ### ### ### ### 0 0.0
2009-Aug-20 Thu ### ### ### ### 1,640 0 ### ### 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### ### ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### ### ### 73.6 73.6 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### ### ### ### ### ### 0.0
2009-Aug-12 Wed ### 12.2 ### 12.2 1,170 ### 69.7 69.7 ###
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 11.88 11.88 11.76 11.76 6,725 79,489 30.9 30.9 0.8
2009-Aug-07 Fri 11.8 11.8 11.76 11.76 1,083 12,757 ### ### 0.8
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### 11.85 11.85 ### ### ###
2009-Aug-04 Tue ### ### ### ### 4,322 0 33.4 33.4 0.0
2009-Aug-03 Mon ### ### ### ### 0 0.0
2009-Jul-31 Fri ### ### ### ### 450 0 66.2 66.2 0.0
2009-Jul-30 Thu 11.74 11.74 11.74 11.74 0 0.8
2009-Jul-29 Wed 11.74 11.74 11.74 11.74 0 0.8
2009-Jul-28 Tue ### ### 11.7 11.74 2,741 ### 25.7 25.7 0.8
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri 11.78 11.78 11.78 11.78 0 ###
2009-Jul-23 Thu 11.7 11.78 11.7 11.78 925 10,859 67.0 67.0 ###
2009-Jul-22 Wed ### ### ### ### 83 0 ### ### 0.0
2009-Jul-21 Tue 11.52 11.54 11.48 11.54 5,652 65,054 ### ### 0.8
2009-Jul-20 Mon 11.49 11.55 11.49 11.51 25,348 ### 67.4 67.4 0.8
2009-Jul-17 Fri 11.46 11.46 11.46 11.46 75.8 75.8 0.8
2009-Jul-16 Thu ### ### 11.44 11.44 3,187 18,229 24.7 24.7 0.8
2009-Jul-15 Wed ### ### 11.59 11.59 ### ### 0.8
2009-Jul-14 Tue 11.85 11.85 11.73 11.73 19.4 19.4 0.8
2009-Jul-13 Mon ### ### 11.74 11.79 1,785 10,477 ### ### 0.8
2009-Jul-10 Fri 11.72 11.72 11.72 11.72 0 0.8
2009-Jul-09 Thu 11.72 11.72 11.72 11.72 0 0.8
2009-Jul-08 Wed 11.72 11.72 11.72 11.72 0 0.8
2009-Jul-07 Tue 11.75 11.75 11.72 11.72 4,555 53,452 ### ### 0.8
2009-Jul-06 Mon 11.85 11.85 11.85 11.85 0 ###
2009-Jul-03 Fri 11.85 11.85 11.85 11.85 0 ###
2009-Jul-02 Thu 11.85 11.85 11.85 11.85 ### ### ###
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 6,242 0 ### ### 0.0
2009-Jun-26 Fri 11.79 11.79 11.79 11.79 0 0.8
2009-Jun-25 Thu 11.88 11.88 11.79 11.79 170 ### 28.5 28.5 0.8
2009-Jun-24 Wed ### ### ### ### 0 0.0
2009-Jun-23 Tue ### ### ### ### 7,571 0 ### ### 0.0
2009-Jun-22 Mon 11.85 ### 11.85 ### 82.2 82.2 0.0
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 0 0.0
2009-Jun-17 Wed 11.8 ### 11.8 ### 3,729 ### 83.6 83.6 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon ### ### ### ### 74.1 74.1 0.0
2009-Jun-12 Fri ### ### 11.87 11.87 ### ### 0.8
2009-Jun-11 Thu 11.87 ### 11.87 11.87 ### ### 0.8
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue 11.83 11.83 11.83 11.83 0 0.8
2009-Jun-05 Fri 11.83 11.83 11.83 11.83 69.9 69.9 0.8
2009-Jun-04 Thu 11.88 ### 11.88 ### 74.6 74.6 0.0
2009-Jun-03 Wed 11.85 11.85 11.85 11.85 0 ###
2009-Jun-02 Tue 11.85 11.85 11.85 11.85 66.2 66.2 ###
2009-Jun-01 Mon 11.8 ### 11.8 ### 21,077 124,354 ### ### 0.0
2009-May-29 Fri 11.84 ### 11.78 ### ### ### 0.0
2009-May-28 Thu 11.87 11.87 11.87 11.87 0 0.8
2009-May-27 Wed 11.87 11.87 11.87 11.87 0 0.8
2009-May-26 Tue 11.87 11.87 11.87 11.87 0 0.8
2009-May-25 Mon 11.86 11.87 11.86 11.87 1,275 15,127 73.8 73.8 0.8
2009-May-22 Fri ### ### ### ### 15,370 0 72.4 72.4 0.0
2009-May-21 Thu ### ### ### ### 4,526 0 ### ### 0.0
2009-May-20 Wed ### ### ### ### 144 0 74.2 74.2 0.0
2009-May-19 Tue ### ### ### ### 80 0 ### ### 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri 12.22 12.22 12.22 12.22 0 0.9
2009-May-14 Thu 12.22 12.22 12.22 12.22 81.3 81.3 0.9
2009-May-13 Wed ### ### ### ### 50 0 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 950 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri ### ### ### ### 820 0 ### ### 0.0
2009-May-07 Thu ### ### ### ### 2,087 0 ### ### 0.0
2009-May-06 Wed ### ### ### ### 77.7 77.7 0.0
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 920 0 ### ### 0.0
2009-May-01 Fri 11.88 11.88 11.88 11.88 ### ### 0.8
2009-Apr-30 Thu ### ### ### ### 65.7 65.7 0.0
2009-Apr-29 Wed 11.82 11.87 11.82 11.87 66.3 66.3 0.8
2009-Apr-28 Tue ### ### ### ### 50 0 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### 9,644 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 74.5 74.5 0.0
2009-Apr-17 Fri 11.77 ### 11.77 ### ### ### 0.0
2009-Apr-16 Thu 11.78 11.78 11.76 11.76 ### ### 0.8
2009-Apr-15 Wed 11.72 11.75 11.72 11.75 65.7 65.7 ###
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### 11.75 ### 11.75 2,550 14,981 65.9 65.9 ###
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 5 0 77.1 77.1 0.0
2009-Apr-06 Mon 11.83 11.83 11.83 11.83 0 0.8
2009-Apr-03 Fri 11.72 11.83 11.71 11.83 5,750 67,677 70.7 70.7 0.8
2009-Apr-02 Thu 11.78 11.81 11.78 11.81 270 3,184 ### ### ###
2009-Apr-01 Wed 11.55 11.55 11.55 11.55 0 0.8
2009-Mar-31 Tue 11.82 11.82 11.55 11.55 16.7 16.7 0.8
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri 11.88 ### 11.56 ### 74.2 74.2 0.0
2009-Mar-26 Thu ### ### 11.72 11.88 ### ### 0.8
2009-Mar-25 Wed ### ### 11.8 11.8 1,628 ### 8.1 8.1 0.8
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### ### ### 120 0 ### ### 0.0
2009-Mar-20 Fri 11.53 11.53 11.53 11.53 ### ### ###
2009-Mar-19 Thu 11.53 11.53 11.53 11.53 ### ### ###
2009-Mar-18 Wed 11.5 11.5 11.5 11.5 0 ###
2009-Mar-17 Tue 11.5 11.5 11.5 11.5 0 ###
2009-Mar-16 Mon 11.5 11.5 11.5 11.5 171 ### 64.2 64.2 ###
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 250 0 72.9 72.9 0.0
2009-Mar-09 Mon 11.23 11.23 ### ### 2,270 12,746 25.3 25.3 0.0
2009-Mar-06 Fri 11.52 11.52 11.52 11.52 0 0.8
2009-Mar-05 Thu 11.52 11.52 11.52 11.52 0 0.8
2009-Mar-04 Wed 11.52 11.52 11.52 11.52 0 0.8
2009-Mar-03 Tue 11.52 11.52 11.52 11.52 74.5 74.5 0.8
2009-Mar-02 Mon 11.82 11.84 ### ### 10,377 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 9,872 0 ### ### 0.0
2009-Feb-26 Thu 11.49 ### 11.49 ### 4,876 ### ### ### 0.0
2009-Feb-25 Wed 11.74 11.74 11.54 11.54 ### ### 0.8
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon 12.82 12.82 12.82 12.82 0 0.9
2009-Feb-20 Fri 12.82 12.82 12.82 12.82 0 0.9
2009-Feb-19 Thu 12.82 12.82 12.82 12.82 0 0.9
2009-Feb-18 Wed 12.82 12.82 12.82 12.82 0 0.9
2009-Feb-17 Tue 12.82 12.82 12.82 12.82 0 0.9
2009-Feb-16 Mon 12.82 12.82 12.82 12.82 0 0.9


<< 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 2025-12-30 13:15:34 thru 2025-12-30 13:15:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000