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 24-Apr-23 09:41:19 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

(IRE) IRESS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for IRE    Limits Next Section


Company Details for (IRE) IRESS LIMITED

Listing Code IRE
Listing Name IRESS LIMITED
GICS Sector Software & Services
ISIN Name IRESS MARKET TECH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRE2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for IRE .. Friday 19th April 2024

IRE 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 1.56 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.76
2017-Jan-04 Wed ### ### 11.87 ### 291,643 ### ### ### 0.0
2017-Jan-03 Tue ### ### ### ### 300,181 0 65.9 65.9 0.0
2016-Dec-30 Fri 11.89 ### 11.79 11.87 126,956 ### ### ### 0.8
2016-Dec-29 Thu 11.89 ### 11.77 11.88 135,128 795,228 23.7 23.7 0.8
2016-Dec-28 Wed 11.77 11.89 11.7 11.8 169,175 ### 64.3 64.3 0.8
2016-Dec-23 Fri 11.77 11.77 ### 11.71 ### ### ###
2016-Dec-22 Thu ### 11.75 11.46 11.7 237,783 2,759,471 74.1 74.1 0.8
2016-Dec-21 Wed ### ### 11.45 11.57 ### ### ###
2016-Dec-20 Tue 11.49 ### ### 11.53 501,321 0 71.2 71.2 ###
2016-Dec-19 Mon 11.55 11.59 11.4 11.45 ### ### 0.8
2016-Dec-16 Fri ### 11.54 11.23 11.51 ### ### 0.8
2016-Dec-15 Thu 11.28 11.42 11.25 11.27 447,275 ### 40.3 40.3 ###
2016-Dec-14 Wed 11.24 ### 11.23 11.28 400,756 2,250,244 69.6 69.6 0.8
2016-Dec-13 Tue ### 11.29 ### ### 85.1 85.1 0.0
2016-Dec-12 Mon ### ### ### ### 359,658 0 ### ### 0.0
2016-Dec-09 Fri 11.26 ### ### ### 393,648 0 18.5 18.5 0.0
2016-Dec-08 Thu 11.28 ### ### 11.25 30.0 30.0 ###
2016-Dec-07 Wed ### 11.28 ### 11.2 ### ### 0.8
2016-Dec-06 Tue 11.23 ### ### ### 237,174 0 ### ### 0.0
2016-Dec-05 Mon 11.25 ### ### ### 432,040 0 ### ### 0.0
2016-Dec-02 Fri 11.46 ### 11.26 11.29 26.7 26.7 ###
2016-Dec-01 Thu 11.59 ### 11.25 ### 496,224 ### 70.5 70.5 0.0
2016-Nov-30 Wed 11.74 11.74 11.49 11.54 454,129 ### 20.3 20.3 0.8
2016-Nov-29 Tue 11.88 ### 11.525 11.7 430,255 2,479,344 24.4 24.4 0.8
2016-Nov-28 Mon 11.89 ### 11.82 11.87 317,672 1,877,441 ### ### 0.8
2016-Nov-25 Fri 11.5 11.89 11.42 11.84 400,225 4,664,622 ### ### 0.8
2016-Nov-24 Thu 11.7 11.71 11.48 11.51 ### ### 0.8
2016-Nov-23 Wed ### ### 11.28 ### ### ### 0.0
2016-Nov-22 Tue ### 11.47 ### ### 339,424 ### 89.5 89.5 0.0
2016-Nov-21 Mon ### ### 10.855 ### ### ### 0.0
2016-Nov-18 Fri ### ### ### ### 247,389 0 ### ### 0.0
2016-Nov-17 Thu 10.75 ### ### ### 435,575 0 83.1 83.1 0.0
2016-Nov-16 Wed ### ### 10.78 10.82 391,050 2,107,759 20.9 20.9 0.8
2016-Nov-15 Tue ### 11.24 10.8 ### 381,571 ### 36.6 36.6 0.0
2016-Nov-14 Mon ### ### 10.85 ### 255,858 1,388,029 34.1 34.1 0.0
2016-Nov-11 Fri 11.28 11.29 10.86 ### 216,882 ### ### ### 0.0
2016-Nov-10 Thu 10.87 ### 10.87 11.26 82.2 82.2 0.8
2016-Nov-09 Wed ### ### ### ### 40.6 40.6 0.0
2016-Nov-08 Tue ### ### 10.82 10.86 ### ### 0.8
2016-Nov-07 Mon 10.85 ### 10.82 ### 237,320 ### 74.5 74.5 0.0
2016-Nov-04 Fri 10.85 ### 10.76 10.86 77.4 77.4 0.8
2016-Nov-03 Thu ### ### 10.88 ### ### ### 0.0
2016-Nov-02 Wed ### 11.24 ### ### 301,457 1,694,188 32.4 32.4 0.0
2016-Nov-01 Tue 11.22 ### ### ### 273,451 0 ### ### 0.0
2016-Oct-31 Mon ### 11.41 11.27 ### 271,173 ### 31.4 31.4 0.0
2016-Oct-28 Fri 11.25 11.44 11.23 11.4 ### ### 0.8
2016-Oct-27 Thu ### ### ### 11.26 549,146 0 85.1 85.1 0.8
2016-Oct-26 Wed ### 11.42 ### ### ### ### 0.0
2016-Oct-25 Tue ### ### ### 11.45 74.0 74.0 0.8
2016-Oct-24 Mon 11.55 11.57 ### ### 225,141 1,302,440 ### ### 0.0
2016-Oct-21 Fri 11.59 ### 11.53 11.55 318,075 ### ### ### 0.8
2016-Oct-20 Thu 11.56 ### 11.42 ### 191,279 ### 72.1 72.1 0.0
2016-Oct-19 Wed 11.55 ### 11.44 11.56 67.2 67.2 0.8
2016-Oct-18 Tue 11.79 11.8 11.41 11.5 415,979 ### 14.7 14.7 ###
2016-Oct-17 Mon 11.86 ### ### 11.78 302,680 0 ### ### ###
2016-Oct-14 Fri 11.74 ### ### 11.86 303,827 0 81.3 81.3 0.8
2016-Oct-13 Thu ### ### ### 11.82 26.0 26.0 0.8
2016-Oct-12 Wed ### ### 11.87 ### 182,343 ### ### ### 0.0
2016-Oct-11 Tue ### ### ### ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### 30.5 30.5 0.0
2016-Oct-07 Fri ### ### ### ### 473,585 0 ### ### 0.0
2016-Oct-06 Thu ### 12.2 ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### 771,376 0 ### ### 0.0
2016-Oct-04 Tue 11.89 ### 11.85 ### 661,642 3,920,228 80.4 80.4 0.0
2016-Oct-03 Mon ### ### 11.83 11.89 ### ### ###
2016-Sep-30 Fri 11.73 ### ### 11.8 ### ### 0.8
2016-Sep-29 Thu 11.84 ### ### 11.82 741,777 0 27.8 27.8 0.8
2016-Sep-28 Wed ### 11.74 11.57 11.73 599,049 ### 76.4 76.4 0.8
2016-Sep-27 Tue 11.55 11.71 11.44 ### 1,029,081 ### 74.1 74.1 0.0
2016-Sep-26 Mon 11.88 11.88 11.88 11.88 0 0.8
2016-Sep-23 Fri ### ### 11.57 11.88 81.2 81.2 0.8
2016-Sep-22 Thu 11.75 11.8 11.59 ### 222,057 2,596,956 23.8 23.8 0.0
2016-Sep-21 Wed 11.45 11.77 11.42 ### 350,351 ### 84.8 84.8 0.0
2016-Sep-20 Tue 11.44 11.58 ### 11.56 ### ### 0.8
2016-Sep-19 Mon 11.42 11.49 ### 11.44 73.7 73.7 0.8
2016-Sep-16 Fri 11.5 ### 11.42 11.5 ### ### ###
2016-Sep-15 Thu 11.5 11.5 ### 11.46 ### ### 0.8
2016-Sep-14 Wed 11.47 ### ### 11.48 619,270 0 ### ### 0.8
2016-Sep-13 Tue 11.2 11.46 ### ### 83.7 83.7 0.0
2016-Sep-12 Mon ### 11.45 ### 11.2 362,971 ### 28.4 28.4 0.8
2016-Sep-09 Fri 11.47 ### ### 11.59 ### ### 0.8
2016-Sep-08 Thu ### ### 11.54 ### 278,570 1,607,348 ### ### 0.0
2016-Sep-07 Wed 11.89 ### 11.81 ### 74.8 74.8 0.0
2016-Sep-06 Tue ### 12.25 ### ### ### ### 0.0
2016-Sep-05 Mon ### 12.2 ### ### 214,176 1,306,473 79.4 79.4 0.0
2016-Sep-02 Fri 12.21 ### ### ### ### ### 0.0
2016-Sep-01 Thu 12.21 12.42 ### 12.4 380,049 ### ### ### 0.9
2016-Aug-31 Wed ### 12.27 ### 12.21 ### ### 0.9
2016-Aug-30 Tue ### 12.24 ### ### 274,040 1,677,124 ### ### 0.0
2016-Aug-29 Mon ### ### 11.89 ### 250,787 1,490,928 44.8 44.8 0.0
2016-Aug-26 Fri ### ### ### ### 27.4 27.4 0.0
2016-Aug-25 Thu ### ### 12.21 ### ### ### 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### 12.22 ### ### ### ### 0.0
2016-Aug-22 Mon 12.27 ### ### ### 812,378 0 32.2 32.2 0.0
2016-Aug-19 Fri 11.78 12.5 11.78 12.28 ### ### 0.9
2016-Aug-18 Thu ### 11.84 ### 11.71 868,953 ### ### ### ###
2016-Aug-17 Wed 10.72 ### ### ### 32.9 32.9 0.0
2016-Aug-16 Tue ### 10.75 ### 10.7 170,121 ### 74.8 74.8 0.8
2016-Aug-15 Mon 10.75 10.79 ### 10.73 138,378 746,549 ### ### ###
2016-Aug-12 Fri ### ### 10.71 10.75 14.4 14.4 0.8
2016-Aug-11 Thu ### 10.82 ### 10.81 174,250 ### ### ### 0.8
2016-Aug-10 Wed ### 10.78 ### ### 75.2 75.2 0.0
2016-Aug-09 Tue ### ### ### ### 384,959 0 13.2 13.2 0.0
2016-Aug-08 Mon ### ### 10.88 ### 247,485 ### 80.1 80.1 0.0
2016-Aug-05 Fri 10.89 ### 10.8 ### 459,171 2,479,523 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 238,858 0 32.2 32.2 0.0
2016-Aug-03 Wed ### ### ### ### 399,870 0 ### ### 0.0
2016-Aug-02 Tue ### ### ### 11.4 475,742 0 80.1 80.1 0.8
2016-Aug-01 Mon 11.4 11.52 11.22 ### ### ### 0.0
2016-Jul-29 Fri ### 11.41 ### ### 465,022 2,652,950 ### ### 0.0
2016-Jul-28 Thu 11.25 ### ### 11.2 ### ### 0.8
2016-Jul-27 Wed 11.52 11.52 11.29 11.29 ### ### ###
2016-Jul-26 Tue 11.46 11.55 ### ### 26.4 26.4 0.0
2016-Jul-25 Mon 11.5 ### ### ### ### ### 0.0
2016-Jul-22 Fri ### ### ### 11.45 334,540 0 ### ### 0.8
2016-Jul-21 Thu 11.47 11.77 11.47 ### 85.3 85.3 0.0
2016-Jul-20 Wed ### ### 11.27 ### 542,982 ### ### ### 0.0
2016-Jul-19 Tue 11.45 11.47 11.28 ### 151,484 ### 28.0 28.0 0.0
2016-Jul-18 Mon 11.28 11.47 11.23 11.42 79.5 79.5 0.8
2016-Jul-15 Fri ### 11.345 ### 11.28 ### ### 0.8
2016-Jul-14 Thu ### 11.42 ### 11.23 23.1 23.1 0.8
2016-Jul-13 Wed ### ### ### ### 326,675 0 ### ### 0.0
2016-Jul-12 Tue ### 11.26 ### ### ### ### 0.0
2016-Jul-11 Mon 10.83 ### 10.81 ### 75.4 75.4 0.0
2016-Jul-08 Fri 10.74 10.85 10.72 10.79 71.0 71.0 ###
2016-Jul-07 Thu 10.83 10.88 10.72 10.79 30.6 30.6 ###
2016-Jul-06 Wed 10.89 ### ### 10.75 433,253 0 ### ### 0.8
2016-Jul-05 Tue ### ### 10.8 ### 356,327 ### ### ### 0.0
2016-Jul-04 Mon 10.72 ### ### ### 328,758 0 80.4 80.4 0.0
2016-Jul-01 Fri ### ### 10.75 10.87 ### ### ###
2016-Jun-30 Thu ### ### 10.89 10.89 447,920 2,438,924 20.7 20.7 0.8
2016-Jun-29 Wed 10.55 ### 10.55 ### 696,324 ### 85.0 85.0 0.0
2016-Jun-28 Tue 10.25 10.45 ### ### 1,723,947 9,007,623 ### ### 0.0
2016-Jun-27 Mon 10.59 ### 10.54 10.57 ### ### 0.8
2016-May-27 Fri 12.4 12.48 ### 12.4 66.6 66.6 0.9
2016-May-26 Thu 12.22 ### ### ### 230,475 0 77.3 77.3 0.0
2016-May-25 Wed 12.24 12.58 12.24 12.42 334,089 4,146,044 ### ### 0.9
2016-May-24 Tue ### 12.25 ### ### 250,055 1,531,586 89.0 89.0 0.0
2016-May-23 Mon 12.22 12.4 ### 12.25 75.4 75.4 0.9
2016-May-20 Fri ### 12.24 ### 12.21 ### ### 0.9
2016-May-19 Thu ### ### 11.87 ### ### ### 0.0
2016-May-18 Wed ### ### 11.75 ### 490,181 ### 76.3 76.3 0.0
2016-May-17 Tue 11.78 ### 11.76 ### 82.0 82.0 0.0
2016-May-16 Mon 11.84 ### 11.72 11.78 271,024 ### ### ### ###
2016-May-13 Fri ### ### 11.8 11.85 ### ### ###
2016-May-12 Thu ### ### 11.82 ### 314,289 1,857,447 ### ### 0.0
2016-May-11 Wed 11.85 ### 11.85 ### 283,447 1,679,423 77.0 77.0 0.0
2016-May-10 Tue ### ### ### ### 24.3 24.3 0.0
2016-May-09 Mon 11.8 11.89 11.73 11.86 253,274 ### ### ### 0.8
2016-May-06 Fri 11.72 11.86 11.57 11.78 484,448 ### ### ### ###
2016-May-05 Thu 11.8 ### 11.77 11.87 76.5 76.5 0.8
2016-May-04 Wed ### ### 11.88 11.88 306,673 ### 22.1 22.1 0.8
2016-May-03 Tue 11.87 ### 11.82 ### 412,329 ### ### ### 0.0
2016-May-02 Mon 11.57 11.83 11.54 11.82 82.8 82.8 0.8
2016-Apr-29 Fri 11.89 ### 11.56 ### 461,957 ### ### ### 0.0
2016-Apr-28 Thu ### ### 11.81 ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 445,178 0 18.9 18.9 0.0
2016-Apr-26 Tue ### ### 11.78 11.81 298,741 1,759,584 ### ### ###
2016-Apr-22 Fri 11.86 ### 11.83 11.83 ### ### 0.8
2016-Apr-21 Thu ### ### 11.78 11.8 15.3 15.3 0.8
2016-Apr-20 Wed ### ### 11.84 ### 525,559 ### ### ### 0.0
2016-Apr-19 Tue 11.71 11.88 ### 11.87 600,758 ### 80.6 80.6 0.8
2016-Apr-18 Mon ### 11.7 11.58 ### 384,784 4,478,885 31.0 31.0 0.0
2016-Apr-15 Fri 11.49 11.74 11.46 ### 80.1 80.1 0.0
2016-Apr-14 Thu ### 11.48 ### 11.45 326,925 1,876,549 ### ### 0.8
2016-Apr-13 Wed ### ### ### ### ### ### 0.0
2016-Apr-12 Tue ### ### 11.23 ### 32.9 32.9 0.0
2016-Apr-11 Mon ### 11.44 11.23 11.43 ### ### ###
2016-Apr-08 Fri ### ### ### 11.44 163,823 0 ### ### 0.8
2016-Apr-07 Thu 11.57 11.58 11.42 11.54 206,829 ### 29.3 29.3 0.8
2016-Apr-06 Wed 11.27 11.59 11.26 11.55 310,751 ### ### ### 0.8
2016-Apr-05 Tue 11.43 ### 11.26 ### 337,227 1,898,588 ### ### 0.0
2016-Apr-04 Mon ### 11.53 ### 11.45 393,252 ### ### ### 0.8
2016-Apr-01 Fri 11.51 11.51 11.28 11.41 29.6 29.6 ###
2016-Mar-31 Thu ### 11.73 11.52 ### 600,688 ### ### ### 0.0
2016-Mar-30 Wed 11.28 11.49 11.25 11.48 ### ### 0.8
2016-Mar-29 Tue ### ### ### 11.2 ### ### 0.8
2016-Mar-24 Thu ### ### ### ### 87.5 87.5 0.0
2016-Mar-23 Wed ### ### ### ### ### ### 0.0
2016-Mar-22 Tue ### 11.23 ### 11.21 316,282 1,775,923 75.3 75.3 ###
2016-Mar-21 Mon 11.26 11.28 ### ### 27.1 27.1 0.0
2016-Mar-18 Fri ### 11.28 ### 11.21 479,752 ### ### ### ###
2016-Mar-17 Thu ### 11.21 ### 11.2 757,746 ### ### ### 0.8
2016-Mar-16 Wed 10.88 ### 10.87 ### ### ### 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### 11.22 ### ### 34.6 34.6 0.0
2016-Mar-11 Fri ### 11.22 ### ### 72.8 72.8 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### 10.8 ### 72.4 72.4 0.0
2016-Mar-08 Tue 11.25 11.49 ### 11.22 ### ### ###
2016-Mar-07 Mon 11.2 ### ### 11.22 999,857 0 70.4 70.4 ###
2016-Mar-04 Fri ### ### 10.86 ### 81.2 81.2 0.0
2016-Mar-03 Thu 10.79 ### ### 10.85 66.6 66.6 0.8
2016-Mar-02 Wed ### ### 10.76 10.8 866,248 ### ### ### ###
2016-Mar-01 Tue 10.74 ### 10.4 ### 979,550 ### ### ### 0.0
2016-Feb-29 Mon ### 10.79 ### 10.74 ### ### 0.8
2016-Feb-26 Fri 9.8 10.51 9.73 10.22 91.4 91.4 0.7
2016-Feb-25 Thu ### 9.85 ### 9.72 ### ### 0.7
2016-Feb-24 Wed 9 ### ### ### 573,722 0 39.1 39.1 0.0
2016-Feb-23 Tue ### ### ### ### 485,940 0 31.2 31.2 0.0
2016-Feb-22 Mon ### ### 9 ### ### ### 0.0
2016-Feb-19 Fri ### 9.145 ### 9 25.5 25.5 0.6
2016-Feb-18 Thu ### 9.24 ### ### 65.0 65.0 0.0
2016-Feb-17 Wed ### ### ### ### 337,945 0 ### ### 0.0
2016-Feb-16 Tue ### ### ### ### 378,646 0 65.2 65.2 0.0
2016-Feb-15 Mon 8.88 ### 8.83 ### ### ### 0.0
2016-Feb-12 Fri 8.86 8.89 8.73 8.79 249,588 2,198,870 32.3 32.3 0.6
2016-Feb-11 Thu ### ### 8.88 ### 2,339,644 ### 67.8 67.8 0.0
2016-Feb-10 Wed ### ### 8.78 ### 393,648 ### 25.4 25.4 0.0
2016-Feb-09 Tue 9.25 9.29 ### ### 33.8 33.8 0.0
2016-Feb-08 Mon 9.4 9.43 9.25 ### 30.5 30.5 0.0
2016-Feb-05 Fri 9.48 9.49 ### 9.48 67.8 67.8 0.7
2016-Feb-04 Thu 9.46 9.5 ### 9.49 69.2 69.2 0.7
2016-Feb-03 Wed 9.52 ### 9.42 9.44 ### ### 0.7
2016-Feb-02 Tue 9.76 9.78 ### ### 364,758 ### 33.0 33.0 0.0
2016-Feb-01 Mon 9.72 9.85 ### 9.76 75.6 75.6 0.7
2016-Jan-29 Fri 9.44 ### 9.42 ### ### ### 0.0
2016-Jan-28 Thu 9.43 9.53 ### 9.45 67.2 67.2 0.7
2016-Jan-27 Wed 9.49 9.52 ### 9.44 ### ### 0.7
2016-Jan-25 Mon 9.58 ### 9.45 9.5 ### ### 0.7
2016-Jan-22 Fri 9.49 9.54 ### 9.47 523,471 2,496,956 28.0 28.0 ###
2016-Jan-21 Thu 9.44 ### ### ### 388,752 0 ### ### 0.0
2016-Jan-20 Wed 9.45 9.58 ### ### 320,820 1,536,727 36.2 36.2 0.0
2016-Jan-19 Tue ### 9.47 9.22 9.44 ### ### 0.7
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 9.5 9.5 ### 9.22 ### ### 0.7
2016-Jan-14 Thu 9.24 9.4 ### ### ### ### 0.0
2016-Jan-13 Wed 9.27 9.5 9.26 9.45 86.8 86.8 0.7
2016-Jan-12 Tue 9.4 9.49 9.24 9.29 26.8 26.8 ###
2016-Jan-11 Mon 9.25 9.44 9.25 9.44 346,252 3,235,724 ### ### 0.7
2016-Jan-08 Fri ### 9.41 9.26 9.41 ### ### 0.7
2016-Jan-07 Thu 9.5 9.55 ### 9.42 408,158 1,948,954 ### ### 0.7
2016-Jan-06 Wed 9.77 ### 9.4 9.52 447,349 2,102,540 17.7 17.7 ###
2016-Jan-05 Tue 9.89 9.89 9.72 9.76 242,758 2,380,242 24.4 24.4 0.7
2016-Jan-04 Mon ### ### 9.78 ### 228,242 ### 29.6 29.6 0.0
2015-Dec-31 Thu ### ### ### ### ### ### 0.0
2015-Dec-30 Wed ### ### ### ### 137,578 0 33.3 33.3 0.0
2015-Dec-29 Tue 9.77 ### 9.77 ### ### ### 0.0
2015-Dec-24 Thu 9.8 9.8 ### 9.77 28.9 28.9 0.7
2015-Dec-23 Wed 9.8 9.8 9.7 9.71 ### ### ###
2015-Dec-22 Tue 9.79 9.86 ### 9.71 ### ### ###
2015-Dec-21 Mon ### 9.76 ### ### 179,679 ### ### ### 0.0
2015-Dec-18 Fri 9.74 9.88 9.73 9.77 ### ### 0.7
2015-Dec-17 Thu ### 9.88 ### 9.88 ### ### 0.7
2015-Dec-16 Wed 9.46 9.48 ### 9.48 64.9 64.9 0.7
2015-Dec-15 Tue ### 9.5 ### 9.41 78.7 78.7 0.7
2015-Dec-14 Mon 9.46 9.5 ### ### 327,379 1,555,050 29.0 29.0 0.0
2015-Dec-11 Fri 9.54 9.72 9.54 9.58 75.2 75.2 0.7
2015-Dec-10 Thu 9.54 ### 9.41 ### ### ### 0.0
2015-Dec-09 Wed 9.74 9.78 9.51 9.53 345,789 ### ### ### ###
2015-Dec-08 Tue 9.81 9.89 9.76 9.76 233,286 ### 34.6 34.6 0.7
2015-Dec-07 Mon ### ### 9.89 9.89 ### ### ###
2015-Dec-04 Fri ### 9.82 9.57 9.8 ### ### 0.7
2015-Dec-03 Thu 9.74 9.84 9.71 9.81 171,128 1,672,776 73.7 73.7 ###
2015-Dec-02 Wed 9.81 9.89 9.7 9.83 1,002,878 ### ### ### 0.7
2015-Dec-01 Tue 9.7 9.83 ### 9.79 ### ### ###
2015-Nov-30 Mon ### ### 9.55 ### 422,558 ### 74.3 74.3 0.0
2015-Nov-27 Fri 9.77 9.8 9.57 ### ### ### 0.0
2015-Nov-26 Thu ### 9.87 ### ### 33.5 33.5 0.0
2015-Nov-25 Wed 9.71 9.76 ### ### 36.6 36.6 0.0
2015-Nov-24 Tue 9.8 9.83 ### 9.7 26.1 26.1 0.7
2015-Nov-23 Mon 9.78 9.88 9.73 9.84 268,322 ### ### ### 0.7
2015-Nov-20 Fri ### 9.87 ### 9.78 ### ### 0.7
2015-Nov-19 Thu 9.25 ### 9.25 ### 518,548 2,398,284 92.9 92.9 0.0
2015-Nov-18 Wed ### 9.25 ### ### 32.1 32.1 0.0
2015-Nov-17 Tue ### ### ### ### 359,256 0 77.8 77.8 0.0
2015-Nov-16 Mon ### ### 8.83 ### 71.6 71.6 0.0
2015-Nov-13 Fri ### ### ### ### 35.6 35.6 0.0
2015-Nov-12 Thu 9.21 9.21 ### ### ### ### 0.0
2015-Nov-11 Wed 9.2 9.2 ### ### 211,988 975,144 ### ### 0.0
2015-Nov-10 Tue ### ### ### ### 18.6 18.6 0.0
2015-Nov-09 Mon 9.49 9.56 ### 9.42 33.9 33.9 0.7
2015-Nov-06 Fri ### 9.52 ### 9.49 ### ### 0.7
2015-Nov-05 Thu 9.44 9.47 9.2 ### 486,582 4,542,242 ### ### 0.0
2015-Nov-04 Wed 9.49 9.54 9.44 9.45 498,477 4,730,546 ### ### 0.7
2015-Nov-03 Tue ### 9.46 ### 9.46 349,576 ### ### ### 0.7
2015-Nov-02 Mon ### ### 9.22 9.25 723,081 ### ### ### ###
2015-Oct-30 Fri 9.23 9.41 9.22 ### 83.6 83.6 0.0
2015-Oct-29 Thu 9.4 9.4 9.26 9.29 ### ### ###
2015-Oct-28 Wed 9.46 9.46 ### ### 247,643 1,171,351 ### ### 0.0
2015-Oct-27 Tue ### 9.5 ### 9.43 313,021 1,486,849 78.0 78.0 ###
2015-Oct-26 Mon ### 9.46 ### ### ### ### 0.0
2015-Oct-23 Fri ### 9.43 ### ### 787,454 3,712,845 ### ### 0.0
2015-Oct-22 Thu ### ### ### ### 457,488 0 ### ### 0.0
2015-Oct-21 Wed 9.22 9.27 ### ### 673,343 3,120,944 ### ### 0.0
2015-Oct-20 Tue 9.25 ### 9.25 9.26 74.6 74.6 ###
2015-Oct-19 Mon 9.46 9.47 9.23 9.28 21.0 21.0 0.7
2015-Oct-16 Fri 9.42 9.48 ### 9.4 351,449 ### 31.9 31.9 ###
2015-Oct-15 Thu ### ### 9.21 ### ### ### 0.0
2015-Oct-14 Wed 9.25 ### 9.25 ### 78.2 78.2 0.0
2015-Oct-13 Tue ### 9.41 9.27 ### 34.1 34.1 0.0
2015-Oct-12 Mon 9.47 9.52 ### 9.42 28.5 28.5 0.7
2015-Oct-09 Fri 9.56 ### 9.52 9.53 319,851 ### 26.2 26.2 ###
2015-Oct-08 Thu 9.56 ### 9.48 9.49 248,322 1,177,046 ### ### 0.7
2015-Oct-07 Wed ### ### 9.42 9.53 22.3 22.3 ###
2015-Oct-06 Tue 9.76 9.79 9.58 ### ### ### 0.0
2015-Oct-05 Mon ### 9.74 ### 9.73 72.4 72.4 ###
2015-Oct-02 Fri 9.55 ### 9.55 ### 198,580 ### ### ### 0.0
2015-Oct-01 Thu 9.58 ### 9.48 ### ### ### 0.0
2015-Sep-30 Wed 9.26 9.57 9.26 9.57 88.6 88.6 ###
2015-Sep-29 Tue 9.29 9.45 9.21 ### 615,245 ### 85.0 85.0 0.0
2015-Sep-28 Mon 9.21 9.5 9.21 9.5 88.4 88.4 0.7
2015-Sep-25 Fri 9.54 9.54 9.2 9.23 377,952 ### 9.8 9.8 ###
2015-Sep-24 Thu 9.46 ### 9.44 9.49 351,720 ### 64.2 64.2 0.7
2015-Sep-23 Wed 9.47 9.5 9.28 9.4 440,289 ### ### ### ###
2015-Sep-22 Tue ### 9.53 ### 9.5 84.8 84.8 0.7
2015-Sep-21 Mon 9.22 ### ### 9.21 37.3 37.3 0.7
2015-Sep-18 Fri 9.44 9.5 ### 9.41 845,579 ### ### ### 0.7
2015-Sep-17 Thu ### 9.54 ### 9.43 75.5 75.5 ###
2015-Sep-16 Wed ### 9.22 ### ### 540,872 ### 82.4 82.4 0.0
2015-Sep-15 Tue 9 9 8.86 8.87 327,285 2,922,655 25.1 25.1 ###
2015-Sep-14 Mon ### ### ### ### 360,526 0 73.3 73.3 0.0
2015-Sep-11 Fri ### ### ### ### 292,080 0 ### ### 0.0
2015-Sep-10 Thu ### ### ### ### 79.9 79.9 0.0
2015-Sep-09 Wed ### ### ### ### 67.2 67.2 0.0
2015-Sep-08 Tue ### ### ### ### 272,977 0 ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 323,859 0 74.6 74.6 0.0
2015-Sep-04 Fri ### ### ### ### 85.1 85.1 0.0
2015-Sep-03 Thu ### ### 8.88 8.88 ### ### 0.6
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### 9.44 ### ### 335,159 1,581,950 26.0 26.0 0.0
2015-Aug-31 Mon ### 9.49 9.27 9.46 461,924 4,332,847 84.4 84.4 0.7
2015-Aug-28 Fri ### ### ### ### 15.3 15.3 0.0
2015-Aug-27 Thu 9.47 9.72 9.44 ### ### ### 0.0
2015-Aug-26 Wed 9.21 9.5 9.2 9.47 811,770 7,590,049 ### ### ###
2015-Aug-25 Tue ### ### ### ### ### ### 0.0
2015-Aug-24 Mon 9.25 9.47 ### 9.43 1,259,084 ### 92.3 92.3 ###
2015-Aug-21 Fri 9.5 ### 9.2 ### 1,031,084 4,742,986 78.1 78.1 0.0
2015-Aug-20 Thu ### 9.56 9.045 9.52 1,421,625 ### ### ### ###
2015-Aug-19 Wed ### ### 9.86 ### ### ### 0.0
2015-Aug-18 Tue 9.87 ### 9.86 ### 84.3 84.3 0.0
2015-Aug-17 Mon ### ### 9.82 9.89 ### ### ###
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### 9.85 ### 71.9 71.9 0.0
2015-Aug-12 Wed 10.21 10.22 ### ### 425,557 ### 18.5 18.5 0.0
2015-Aug-11 Tue 10.28 ### ### 10.23 35.6 35.6 ###
2015-Aug-10 Mon ### 10.24 ### 10.23 ### ### ###
2015-Aug-07 Fri ### 10.2 ### ### 301,548 ### ### ### 0.0
2015-Aug-06 Thu ### 10.42 10.28 ### 79.0 79.0 0.0
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue 10.29 10.46 10.25 10.4 385,586 3,992,743 ### ### 0.7
2015-Aug-03 Mon 10.4 10.43 10.28 ### ### ### 0.0
2015-Jul-31 Fri ### 10.48 ### 10.4 ### ### 0.7
2015-Jul-30 Thu ### ### ### ### 83.1 83.1 0.0
2015-Jul-29 Wed 10.29 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### 10.23 ### ### ### ### 0.0
2015-Jul-27 Mon ### 10.21 ### ### ### ### 0.0
2015-Jul-24 Fri ### 10.24 ### 10.2 78.2 78.2 0.7
2015-Jul-23 Thu 10.2 10.26 ### 10.22 270,249 1,386,377 ### ### 0.7
2015-Jul-22 Wed 10.21 10.28 ### 10.2 319,872 1,644,142 37.5 37.5 0.7
2015-Jul-21 Tue ### ### ### 10.23 ### ### ###
2015-Jul-20 Mon ### ### ### ### ### ### 0.0
2015-Jul-17 Fri ### 10.28 ### 10.24 374,856 1,926,759 ### ### ###
2015-Jul-16 Thu 10.27 ### ### ### 18.6 18.6 0.0
2015-Jul-15 Wed ### ### ### ### 15.1 15.1 0.0
2015-Jul-14 Tue ### ### 10.21 10.29 26.9 26.9 ###
2015-Jul-13 Mon ### 10.23 ### ### 271,685 ### 74.1 74.1 0.0
2015-Jul-10 Fri ### 10.23 ### ### ### ### 0.0
2015-Jul-09 Thu ### ### 9.84 ### 247,557 1,217,980 71.9 71.9 0.0
2015-Jul-08 Wed 10.2 10.25 ### ### 292,985 1,501,548 41.2 41.2 0.0
2015-Jul-07 Tue ### ### ### 10.29 512,678 0 ### ### ###
2015-Jul-06 Mon ### ### ### ### 320,242 0 31.3 31.3 0.0
2015-Jul-03 Fri ### ### 10.23 ### 352,476 ### ### ### 0.0
2015-Jul-02 Thu ### 10.49 ### 10.41 868,648 4,556,058 ### ### ###
2015-Jul-01 Wed ### ### ### ### 262,924 0 ### ### 0.0
2015-Jun-30 Tue ### ### 9.975 ### 561,642 2,801,189 ### ### 0.0
2015-Jun-29 Mon ### ### ### ### 524,756 0 ### ### 0.0
2015-Jun-26 Fri 10.24 10.26 ### ### ### ### 0.0
2015-Jun-25 Thu 10.5 10.51 ### ### 27.0 27.0 0.0
2015-Jun-24 Wed 10.52 ### 10.46 10.51 ### ### ###
2015-Jun-23 Tue 10.58 ### 10.44 10.52 477,743 ### ### ### ###
2015-Jun-22 Mon 10.48 10.5 ### 10.46 364,588 1,914,087 ### ### 0.7
2015-Jun-19 Fri ### 10.71 10.43 10.43 ### ### 0.7
2015-Jun-18 Thu 10.55 10.57 ### 10.55 79.6 79.6 ###
2015-Jun-17 Wed ### 10.72 ### ### 409,159 ### 79.2 79.2 0.0
2015-Jun-16 Tue ### ### 10.56 10.58 118,287 624,555 ### ### 0.8
2015-Jun-15 Mon ### 10.72 10.58 ### 35.2 35.2 0.0
2015-Jun-12 Fri ### 10.73 ### ### 299,170 1,605,047 70.4 70.4 0.0
2015-Jun-11 Thu 10.55 10.78 10.525 ### ### ### 0.0
2015-Jun-10 Wed 10.44 10.57 10.44 10.5 77.5 77.5 0.8
2015-Jun-09 Tue 10.4 10.59 ### 10.47 348,484 1,845,222 ### ### 0.7
2015-Jun-05 Fri 10.5 ### 10.41 10.54 424,371 2,208,851 ### ### 0.8
2015-Jun-04 Thu 10.55 10.75 10.5 10.53 ### ### 0.8
2015-Jun-03 Wed 10.41 ### 10.41 10.56 87.1 87.1 0.8
2015-Jun-02 Tue 10.89 10.89 ### ### 460,551 ### 21.1 21.1 0.0
2015-Jun-01 Mon 10.77 10.89 10.7 10.86 456,670 4,929,752 ### ### 0.8
2015-May-29 Fri 10.86 ### 10.78 10.79 663,648 ### ### ### ###
2015-May-28 Thu ### ### 10.85 10.85 320,024 ### 24.1 24.1 0.8
2015-May-27 Wed ### ### 10.82 10.84 535,854 2,898,970 ### ### 0.8
2015-May-26 Tue 10.78 ### 10.78 ### ### ### 0.0
2015-May-25 Mon 10.77 10.89 10.73 10.77 ### ### ###
2015-May-22 Fri 10.73 10.83 ### 10.76 ### ### 0.8
2015-May-21 Thu 10.71 10.85 ### 10.7 30.2 30.2 0.8
2015-May-20 Wed 10.7 10.79 ### 10.71 212,783 ### ### ### ###
2015-May-19 Tue 10.74 10.87 ### ### 34.4 34.4 0.0
2015-May-18 Mon 10.75 10.84 10.7 10.7 165,142 1,778,579 35.2 35.2 0.8
2015-May-15 Fri 10.79 ### ### 10.7 225,849 0 24.9 24.9 0.8
2015-May-14 Thu 10.56 ### 10.48 ### 202,784 1,062,588 ### ### 0.0
2015-May-13 Wed 10.49 ### 10.43 10.59 254,858 1,329,084 ### ### ###
2015-May-12 Tue ### 10.51 10.25 10.47 280,589 ### ### ### 0.7
2015-May-11 Mon 10.25 10.42 10.25 ### 187,649 1,939,352 81.4 81.4 0.0
2015-May-08 Fri ### ### ### ### 366,728 0 ### ### 0.0
2015-May-07 Thu 10.2 10.22 ### ### 384,746 1,966,052 29.1 29.1 0.0
2015-May-06 Wed 10.4 10.41 10.21 10.28 26.3 26.3 0.7
2015-May-05 Tue 10.49 10.57 10.4 10.45 ### ### ###
2015-May-04 Mon 10.46 10.51 ### 10.41 187,243 ### 22.7 22.7 ###
2015-May-01 Fri ### 10.41 10.2 10.4 253,857 ### 69.5 69.5 0.7
2015-Apr-30 Thu ### 10.5 10.25 10.41 292,950 3,039,356 ### ### ###
2015-Apr-29 Wed 10.5 10.52 ### 10.4 351,653 ### ### ### 0.7
2015-Apr-28 Tue 10.51 10.56 10.47 10.48 34.2 34.2 0.7
2015-Apr-27 Mon 10.54 10.59 10.48 10.51 169,320 1,783,786 26.8 26.8 ###
2015-Apr-24 Fri ### 10.54 ### 10.51 ### ### ###
2015-Apr-23 Thu ### 10.4 ### ### ### ### 0.0
2015-Apr-22 Wed ### 10.46 ### ### ### ### 0.0
2015-Apr-21 Tue ### 10.41 10.26 ### ### ### 0.0
2015-Apr-20 Mon 10.21 ### ### 10.27 ### ### ###
2015-Apr-17 Fri ### 10.41 10.22 10.22 784,358 8,090,652 ### ### 0.7
2015-Apr-16 Thu ### 10.49 ### ### ### ### 0.0
2015-Apr-15 Wed 10.7 10.78 ### ### 10.0 10.0 0.0
2015-Apr-14 Tue 10.25 10.41 10.2 ### ### ### 0.0
2015-Apr-13 Mon 10.5 10.52 ### ### ### ### 0.0
2015-Apr-10 Fri 10.4 10.5 ### 10.47 78.1 78.1 0.7
2015-Apr-09 Thu ### 10.44 ### ### 36.2 36.2 0.0
2015-Apr-08 Wed ### 10.42 ### ### ### ### 0.0
2015-Apr-07 Tue 10.51 10.51 10.21 ### 337,450 3,495,982 ### ### 0.0
2015-Apr-02 Thu ### ### ### 10.58 85.8 85.8 0.8
2015-Apr-01 Wed ### 10.56 ### 10.4 402,352 ### 76.4 76.4 0.7
2015-Mar-31 Tue 10.25 10.59 10.2 10.5 86.1 86.1 0.8
2015-Mar-30 Mon ### ### ### 10.2 205,156 0 82.3 82.3 0.7
2015-Mar-27 Fri ### ### ### ### 233,145 0 ### ### 0.0
2015-Mar-26 Thu ### 10.27 10.055 ### 26.3 26.3 0.0
2015-Mar-25 Wed 10.48 10.54 ### 10.24 ### ### ###
2015-Mar-24 Tue 10.44 10.53 ### ### 252,781 ### 23.9 23.9 0.0
2015-Mar-23 Mon 10.5 ### 10.41 10.44 27.4 27.4 0.7
2015-Mar-20 Fri ### ### ### 10.57 291,073 0 ### ### 0.8
2015-Mar-19 Thu 10.5 10.5 ### ### 19.7 19.7 0.0
2015-Mar-18 Wed ### 10.26 ### 10.25 82.3 82.3 0.7
2015-Mar-17 Tue ### ### ### ### 33.6 33.6 0.0
2015-Mar-16 Mon ### 10.23 ### ### 29.2 29.2 0.0
2015-Mar-13 Fri ### 10.25 ### 10.21 ### ### ###
2015-Mar-12 Thu 9.73 ### 9.73 ### 378,845 1,843,080 91.3 91.3 0.0
2015-Mar-11 Wed ### 9.84 ### 9.75 ### ### ###
2015-Mar-10 Tue ### ### ### ### 238,720 0 ### ### 0.0
2015-Mar-09 Mon ### ### ### ### 334,225 0 ### ### 0.0
2015-Mar-06 Fri ### ### 9.89 ### 72.7 72.7 0.0
2015-Mar-05 Thu 9.84 ### 9.83 ### 504,545 ### ### ### 0.0
2015-Mar-04 Wed 9.76 ### 9.75 9.82 471,286 ### ### ### ###
2015-Mar-03 Tue 9.77 9.84 ### 9.75 ### ### ###
2015-Mar-02 Mon 9.79 9.89 ### 9.72 750,074 ### ### ### 0.7
2015-Feb-27 Fri 9.89 9.89 9.73 9.75 18.1 18.1 ###
2015-Feb-26 Thu ### ### 9.79 9.86 1,554,876 ### 17.8 17.8 0.7
2015-Feb-25 Wed 10.26 10.5 9.76 ### 13.3 13.3 0.0
2015-Feb-24 Tue ### ### 10.56 ### 513,247 2,709,944 13.6 13.6 0.0
2015-Feb-23 Mon ### ### 10.85 ### 311,677 1,690,847 ### ### 0.0
2015-Feb-20 Fri ### 11.25 ### ### 261,678 ### ### ### 0.0
2015-Feb-19 Thu ### 11.25 ### ### 77.8 77.8 0.0
2015-Feb-18 Wed ### 11.21 ### ### 281,275 1,576,546 ### ### 0.0
2015-Feb-17 Tue 11.2 11.21 ### ### 16.2 16.2 0.0
2015-Feb-16 Mon ### 11.29 ### 11.2 ### ### 0.8
2015-Feb-13 Fri 10.73 ### 10.7 ### ### ### 0.0
2015-Feb-12 Thu ### 10.78 10.59 ### 388,155 ### 33.6 33.6 0.0
2015-Feb-11 Wed ### 10.72 10.5 10.55 ### ### ###
2015-Feb-10 Tue 10.46 ### 10.44 10.56 418,943 2,186,882 80.4 80.4 0.8
2015-Feb-09 Mon 10.56 10.57 ### 10.45 349,975 ### 21.4 21.4 ###
2015-Feb-06 Fri 10.58 10.74 10.53 10.57 ### ### 0.8
2015-Feb-05 Thu ### 10.71 ### 10.53 543,444 2,910,142 ### ### 0.8
2015-Feb-04 Wed 10.53 ### 10.23 ### 404,451 ### ### ### 0.0
2015-Feb-03 Tue 10.26 10.48 10.23 10.41 386,227 3,999,380 79.2 79.2 ###
2015-Feb-02 Mon ### ### 10.22 10.24 165,050 ### ### ### ###
2015-Jan-30 Fri 10.48 10.48 ### ### 258,841 1,356,326 20.1 20.1 0.0
2015-Jan-29 Thu 10.25 10.41 10.245 ### 327,254 ### ### ### 0.0
2015-Jan-28 Wed 10.23 10.47 ### 10.29 ### ### ###
2015-Jan-27 Tue ### ### ### 10.28 93.0 93.0 0.7
2015-Jan-23 Fri 9.87 ### 9.8 ### ### ### 0.0
2015-Jan-22 Thu ### ### 9.685 9.83 ### ### 0.7
2015-Jan-21 Wed 9.87 ### 9.82 ### 211,254 1,037,257 ### ### 0.0
2015-Jan-20 Tue ### ### ### 9.86 628,726 0 15.3 15.3 0.7
2015-Jan-19 Mon ### ### ### ### 502,688 0 ### ### 0.0
2015-Jan-16 Fri 9.7 9.75 ### 9.7 462,751 ### 72.7 72.7 0.7
2015-Jan-15 Thu 9.85 ### 9.7 9.82 372,124 ### ### ### ###
2015-Jan-14 Wed ### ### 9.77 ### ### ### 0.0
2015-Jan-13 Tue 10.5 10.53 9.88 ### ### ### 0.0
2015-Jan-12 Mon ### 10.76 ### ### ### ### 0.0
2015-Jan-09 Fri ### 10.86 10.57 10.81 188,978 ### ### ### 0.8
2015-Jan-08 Thu 10.52 ### ### ### 173,857 0 ### ### 0.0
2015-Jan-07 Wed ### 10.52 10.29 10.47 363,252 ### 80.6 80.6 0.7
2015-Jan-06 Tue 10.73 10.78 10.285 10.41 320,644 3,377,182 ### ### ###
2015-Jan-05 Mon 10.88 ### 10.78 10.85 ### ### 0.8
2015-Jan-02 Fri 10.75 ### ### ### 129,089 0 ### ### 0.0
2014-Dec-31 Wed ### 10.72 10.57 10.71 71.1 71.1 ###
2014-Dec-30 Tue 10.82 10.86 10.53 10.53 ### ### 0.8
2014-Dec-29 Mon 10.42 10.87 10.42 10.82 121,750 1,296,028 90.0 90.0 0.8
2014-Dec-24 Wed 10.43 10.5 ### 10.41 68,347 358,821 28.3 28.3 ###
2014-Dec-23 Tue 10.45 10.53 ### ### 142,050 ### ### ### 0.0
2014-Dec-22 Mon 10.2 10.43 ### 10.43 80.3 80.3 0.7
2014-Dec-19 Fri ### 10.2 ### ### 340,075 1,734,382 64.4 64.4 0.0
2014-Dec-18 Thu 9.75 ### 9.75 ### 478,683 2,333,579 ### ### 0.0
2014-Dec-17 Wed 9.77 9.88 9.73 9.79 67.2 67.2 ###
2014-Dec-16 Tue 9.82 9.84 9.73 9.8 337,121 3,298,728 ### ### 0.7
2014-Dec-15 Mon 9.79 ### 9.7 9.88 358,680 ### 81.5 81.5 0.7
2014-Dec-12 Fri 9.82 ### 9.82 ### ### ### 0.0
2014-Dec-11 Thu ### ### 9.76 ### 431,288 2,104,685 ### ### 0.0
2014-Dec-10 Wed ### ### 9.85 ### 252,950 1,245,778 ### ### 0.0
2014-Dec-09 Tue ### 10.46 10.2 10.2 28.8 28.8 0.7
2014-Dec-08 Mon ### 10.55 ### 10.42 ### ### 0.7
2014-Dec-05 Fri 10.21 ### ### 10.25 ### ### 0.7
2014-Dec-04 Thu ### 10.24 ### 10.23 198,444 ### 85.3 85.3 ###
2014-Dec-03 Wed 9.81 ### 9.75 ### 187,853 915,783 83.3 83.3 0.0
2014-Dec-02 Tue 9.72 9.82 ### 9.8 76.7 76.7 0.7
2014-Dec-01 Mon 9.84 ### ### 9.78 302,685 0 ### ### 0.7
2014-Nov-28 Fri ### ### ### 9.88 37.3 37.3 0.7
2014-Nov-27 Thu ### ### ### ### 21.3 21.3 0.0
2014-Nov-26 Wed ### ### ### ### ### ### 0.0
2014-Nov-25 Tue 9.8 9.925 ### 9.88 ### ### 0.7
2014-Nov-24 Mon ### ### 9.87 ### 339,384 ### 19.5 19.5 0.0
2014-Nov-21 Fri ### ### 9.89 ### 75.3 75.3 0.0
2014-Nov-20 Thu ### ### ### ### 275,070 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 30.1 30.1 0.0
2014-Nov-18 Tue ### ### ### ### 179,047 0 81.6 81.6 0.0
2014-Nov-17 Mon ### ### 9.87 ### 209,784 1,035,284 32.2 32.2 0.0
2014-Nov-14 Fri 10.2 10.2 ### ### ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 149,026 0 18.9 18.9 0.0
2014-Nov-12 Wed 10.29 ### ### 10.2 124,350 0 ### ### 0.7
2014-Nov-11 Tue ### ### 10.25 10.28 235,945 ### ### ### 0.7
2014-Nov-10 Mon ### 10.27 ### 10.25 ### ### 0.7
2014-Nov-07 Fri ### 10.21 ### ### ### ### 0.0
2014-Nov-06 Thu ### ### 9.89 ### 79.9 79.9 0.0
2014-Nov-05 Wed ### ### 9.81 9.89 ### ### ###
2014-Nov-04 Tue 9.71 ### ### ### 89.6 89.6 0.0
2014-Nov-03 Mon ### ### ### ### 305,023 0 ### ### 0.0
2014-Oct-31 Fri ### ### 9.87 9.87 20.5 20.5 ###
2014-Oct-30 Thu ### ### 9.85 ### 30.5 30.5 0.0
2014-Oct-29 Wed ### ### 9.88 9.89 16.0 16.0 ###
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon 9.83 ### 9.79 ### 85.5 85.5 0.0
2014-Oct-24 Fri 9.8 9.84 ### 9.78 ### ### 0.7
2014-Oct-23 Thu 9.77 9.82 9.7 9.78 246,881 2,409,558 72.7 72.7 0.7
2014-Oct-22 Wed 9.88 9.89 9.75 9.8 20.3 20.3 0.7
2014-Oct-21 Tue 9.87 9.87 9.755 9.8 254,742 2,499,655 ### ### 0.7
2014-Oct-20 Mon 9.72 ### ### 9.83 83.1 83.1 0.7
2014-Oct-17 Fri 9.53 9.71 9.52 ### 657,323 ### 79.5 79.5 0.0
2014-Oct-16 Thu ### ### 9.46 9.52 624,572 2,954,225 ### ### ###
2014-Oct-15 Wed 9.43 9.89 9.42 9.8 92.2 92.2 0.7
2014-Oct-14 Tue ### 9.53 ### 9.46 253,357 1,207,246 ### ### 0.7
2014-Oct-13 Mon 9.5 9.54 9.44 9.49 280,850 ### 33.8 33.8 0.7
2014-Oct-10 Fri ### 9.685 9.51 ### 398,173 ### ### ### 0.0
2014-Oct-09 Thu 9.7 9.73 ### ### 230,050 ### ### ### 0.0
2014-Oct-08 Wed ### 9.72 ### ### 297,282 ### ### ### 0.0
2014-Oct-07 Tue ### ### ### 9.75 391,882 0 ### ### ###
2014-Oct-06 Mon 9.84 ### 9.83 ### 82.8 82.8 0.0
2014-Oct-03 Fri 9.8 9.86 ### 9.84 137,850 ### ### ### 0.7
2014-Oct-02 Thu ### ### 9.78 9.8 24.1 24.1 0.7
2014-Oct-01 Wed ### ### 9.86 ### 345,955 1,705,558 74.2 74.2 0.0
2014-Sep-30 Tue ### ### ### ### 209,682 0 ### ### 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri 9.89 ### 9.86 ### 188,272 928,180 81.5 81.5 0.0
2014-Sep-25 Thu ### ### ### ### 22.1 22.1 0.0
2014-Sep-24 Wed ### ### ### ### 199,748 0 ### ### 0.0
2014-Sep-23 Tue ### 10.23 ### 10.23 ### ### ###
2014-Sep-22 Mon ### ### 9.86 ### 84.5 84.5 0.0
2014-Sep-19 Fri ### ### 9.85 ### 68.5 68.5 0.0
2014-Sep-18 Thu 9.83 9.89 9.76 9.86 ### ### 0.7
2014-Sep-17 Wed 9.7 9.85 ### 9.81 ### ### ###
2014-Sep-16 Tue 9.74 9.8 ### 9.76 289,449 ### 77.2 77.2 0.7
2014-Sep-15 Mon 9.71 9.855 ### 9.8 219,952 ### 83.4 83.4 0.7
2014-Sep-12 Fri 9.78 9.87 9.71 9.86 466,172 4,563,823 78.8 78.8 0.7
2014-Sep-11 Thu ### ### 9.86 9.88 ### ### 0.7
2014-Sep-10 Wed 10.22 ### ### 10.2 313,029 0 33.9 33.9 0.7
2014-Sep-09 Tue ### ### ### ### 366,878 0 85.4 85.4 0.0
2014-Sep-08 Mon 10.2 10.2 ### ### 25.1 25.1 0.0
2014-Sep-05 Fri ### ### ### ### 251,943 0 22.8 22.8 0.0
2014-Sep-04 Thu 10.25 ### 10.23 10.29 215,252 ### ### ### ###
2014-Sep-03 Wed ### 10.42 10.21 ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### 543,877 0 ### ### 0.0
2014-Sep-01 Mon 10.27 ### 10.2 10.26 491,374 ### ### ### 0.7
2014-Aug-29 Fri 10.2 10.48 ### 10.27 ### ### ###
2014-Aug-28 Thu ### ### ### 10.2 234,459 0 ### ### 0.7
2014-Aug-27 Wed ### 10.245 ### 10.23 ### ### ###
2014-Aug-26 Tue ### 10.28 ### ### 534,046 ### ### ### 0.0
2014-Aug-25 Mon ### 10.23 ### ### 499,450 2,554,686 82.8 82.8 0.0
2014-Aug-22 Fri 9.89 ### 9.89 ### 879,387 ### 77.5 77.5 0.0
2014-Aug-21 Thu ### 9.87 ### 9.8 1,499,687 7,400,955 ### ### 0.7
2014-Aug-20 Wed 8.83 8.86 8.75 8.82 32.0 32.0 ###
2014-Aug-19 Tue 8.8 8.86 8.76 8.77 26.5 26.5 ###
2014-Aug-18 Mon 8.76 8.82 8.72 8.79 208,781 ### 71.9 71.9 0.6
2014-Aug-15 Fri 8.86 ### 8.75 8.78 20.2 20.2 0.6
2014-Aug-14 Thu 8.55 ### 8.55 8.81 ### ### ###
2014-Aug-13 Wed 8.52 8.57 8.45 8.55 363,076 3,089,776 74.9 74.9 ###
2014-Aug-12 Tue 8.44 ### 8.44 8.59 ### ### ###
2014-Aug-11 Mon 8.47 8.485 8.4 8.44 ### ### 0.6
2014-Aug-08 Fri 8.45 8.555 ### 8.44 367,550 ### 42.8 42.8 0.6
2014-Aug-07 Thu 8.56 ### 8.47 8.57 408,651 ### ### ### 0.6
2014-Aug-06 Wed ### ### 8.55 8.58 ### ### 0.6
2014-Aug-05 Tue ### 8.7 ### ### ### ### 0.0
2014-Aug-04 Mon 8.7 8.75 ### ### 186,387 815,443 30.3 30.3 0.0
2014-Aug-01 Fri 8.75 8.8 ### 8.76 ### ### 0.6
2014-Jul-31 Thu 8.74 8.8 8.7 8.76 207,279 ### ### ### 0.6
2014-Jul-30 Wed 8.77 8.79 8.72 8.72 261,189 ### ### ### 0.6
2014-Jul-29 Tue ### 8.8 ### 8.77 269,654 1,186,477 82.5 82.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-23 21:41:19 thru 2024-04-23 21:41:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000