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

Currently Thu 26-Mar-12 03:44:40 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

(JBH) JB HI-FI LIMITED Daily Prices Page 7...

     Prev Section TOC    Company Info for JBH    Limits Next Section


Company Details for (JBH) JB HI-FI LIMITED

Listing Code JBH
Listing Name JB HI-FI LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name JB HI-FI LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JBH7


Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for JBH .. Wednesday 11th March 2026

JBH 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 ### ### 0.0
MAX 121 ### 97.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (JBH) JB HI-FI LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Sep-15 Thu 15.25 15.29 14.83 ### ### ### 0.0
2011-Sep-14 Wed ### ### 14.59 ### 41.1 41.1 0.0
2011-Sep-13 Tue ### ### ### 14.81 ### ### 1.1
2011-Sep-12 Mon ### ### 14.58 14.58 24.9 24.9 ###
2011-Sep-09 Fri ### ### ### 15.28 67.8 67.8 ###
2011-Sep-08 Thu ### ### ### 15.23 1,501,485 0 83.4 83.4 1.1
2011-Sep-07 Wed 14.46 ### ### ### 660,959 0 ### ### 0.0
2011-Sep-06 Tue 14.21 14.46 ### 14.2 353,129 2,553,122 ### ### 1.0
2011-Sep-05 Mon 14.45 14.54 ### 14.45 79.9 79.9 1.0
2011-Sep-02 Fri 14.7 ### 14.43 ### ### ### 0.0
2011-Sep-01 Thu ### ### 14.72 14.82 701,943 ### ### ### 1.1
2011-Aug-31 Wed ### ### 14.71 14.8 592,371 4,356,888 ### ### 1.1
2011-Aug-30 Tue 14.75 ### 14.73 ### ### ### 0.0
2011-Aug-29 Mon ### 14.84 14.51 14.7 ### ### ###
2011-Aug-26 Fri 14.88 14.89 14.54 14.56 ### ### ###
2011-Aug-25 Thu 14.71 14.89 14.55 14.81 ### ### 1.1
2011-Aug-24 Wed 14.75 14.86 14.46 14.46 745,243 ### 26.8 26.8 1.0
2011-Aug-23 Tue ### ### 14.4 14.58 ### ### ###
2011-Aug-22 Mon 14.7 14.83 14.52 14.57 735,126 10,787,974 ### ### ###
2011-Aug-19 Fri 14.82 ### ### 14.72 39.4 39.4 ###
2011-Aug-18 Thu ### ### ### ### 41.5 41.5 0.0
2011-Aug-17 Wed ### 15.42 ### ### ### ### 0.0
2011-Aug-16 Tue 15.82 ### 15.5 15.5 1,377,683 10,677,043 ### ### 1.1
2011-Aug-15 Mon ### ### 15.56 15.77 1,017,043 ### 20.1 20.1 ###
2011-Aug-12 Fri 15.81 ### 15.77 ### 69.2 69.2 0.0
2011-Aug-11 Thu ### 15.71 ### ### 78.5 78.5 0.0
2011-Aug-10 Wed ### ### ### 15.45 2,803,958 0 ### ### ###
2011-Aug-09 Tue ### 14.55 ### 14.48 2,009,889 14,621,942 75.5 75.5 1.0
2011-Aug-08 Mon 13.85 ### 13.55 ### ### ### 0.0
2011-Aug-05 Fri ### ### 13.82 ### ### ### 0.0
2011-Aug-04 Thu ### ### 14.76 14.89 ### ### ###
2011-Aug-03 Wed 14.81 ### 14.71 ### 925,254 6,805,243 ### ### 0.0
2011-Aug-02 Tue ### 15.27 ### ### ### ### 0.0
2011-Aug-01 Mon ### 15.45 ### ### 65.1 65.1 0.0
2011-Jul-29 Fri 15.29 ### ### ### ### ### 0.0
2011-Jul-28 Thu 15.42 15.585 ### ### 23.8 23.8 0.0
2011-Jul-27 Wed ### ### ### 15.73 ### ### ###
2011-Jul-26 Tue 15.59 ### 15.45 15.54 ### ### ###
2011-Jul-25 Mon ### 15.82 ### 15.43 815,325 6,449,220 37.4 37.4 1.1
2011-Jul-22 Fri ### 15.74 ### 15.74 689,671 ### 67.2 67.2 1.1
2011-Jul-21 Thu 15.5 15.55 15.29 15.48 823,947 ### ### ### 1.1
2011-Jul-20 Wed ### 15.45 ### ### 73.6 73.6 0.0
2011-Jul-19 Tue ### ### ### ### 1,675,388 0 ### ### 0.0
2011-Jul-18 Mon 15.4 15.45 ### ### 1,400,852 10,821,581 19.4 19.4 0.0
2011-Jul-15 Fri ### ### 15.4 15.4 ### ### ###
2011-Jul-14 Thu ### ### 15.42 ### 15.9 15.9 0.0
2011-Jul-13 Wed ### ### 16.24 16.53 814,282 ### ### ### ###
2011-Jul-12 Tue ### ### 16.56 16.59 20.4 20.4 1.2
2011-Jul-11 Mon ### ### ### ### 439,671 0 ### ### 0.0
2011-Jul-08 Fri 17.25 ### ### 17.29 764,171 0 ### ### ###
2011-Jul-07 Thu 16.58 ### 16.51 ### ### ### 0.0
2011-Jul-06 Wed ### ### 16.21 16.59 683,553 ### ### ### 1.2
2011-Jul-05 Tue ### 16.75 ### 16.41 448,950 3,759,956 24.3 24.3 1.2
2011-Jul-04 Mon ### ### ### 16.5 ### ### 1.2
2011-Jul-01 Fri ### ### ### 16.4 6.3 6.3 ###
2011-Jun-30 Thu ### 17.28 ### ### 1,057,326 ### 57.4 57.4 0.0
2011-Jun-29 Wed ### ### 16.71 16.87 ### ### ###
2011-Jun-28 Tue ### ### 16.84 ### 75.6 75.6 0.0
2011-Jun-27 Mon 16.8 ### 16.74 16.85 ### ### ###
2011-Jun-24 Fri ### ### 16.76 ### ### ### 0.0
2011-Jun-23 Thu ### ### 16.83 ### 35.3 35.3 0.0
2011-Jun-22 Wed ### 17.23 16.88 ### 73.5 73.5 0.0
2011-Jun-21 Tue 16.78 16.84 16.51 16.75 624,221 10,408,885 33.2 33.2 ###
2011-Jun-20 Mon ### ### ### ### 39.4 39.4 0.0
2011-Jun-17 Fri 16.7 ### ### 16.87 1,284,457 0 78.5 78.5 ###
2011-Jun-16 Thu ### ### 16.49 16.56 43.3 43.3 1.2
2011-Jun-15 Wed ### ### 16.72 ### 2,627,971 ### 37.5 37.5 0.0
2011-Jun-14 Tue 16.87 ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### 16.8 16.8 1,483,785 ### 26.3 26.3 1.2
2011-Jun-09 Thu ### 16.73 ### ### 1,536,625 ### 87.2 87.2 0.0
2011-Jun-08 Wed ### 16.45 ### ### ### ### 0.0
2011-Jun-07 Tue 16.26 ### ### 16.52 ### ### ###
2011-Jun-06 Mon 16.77 16.8 16.26 ### 17.4 17.4 0.0
2011-Jun-03 Fri 16.8 ### 16.75 16.77 894,543 ### ### ### 1.2
2011-Jun-02 Thu 16.77 16.85 ### 16.75 39.9 39.9 ###
2011-Jun-01 Wed 17.2 17.27 ### ### 25.3 25.3 0.0
2011-May-31 Tue ### ### 16.82 ### 62.7 62.7 0.0
2011-May-30 Mon ### ### ### ### 984,843 0 ### ### 0.0
2011-May-27 Fri 16.75 ### 16.75 ### ### ### 0.0
2011-May-26 Thu ### ### ### 16.77 20.9 20.9 1.2
2011-May-25 Wed ### ### ### 16.85 ### ### ###
2011-May-24 Tue ### ### ### 16.53 16.2 16.2 ###
2011-May-23 Mon 17.25 17.29 ### ### 1,584,756 ### 33.6 33.6 0.0
2011-May-20 Fri ### 17.43 17.2 ### 1,650,351 28,575,827 ### ### 0.0
2011-May-19 Thu 17.75 17.76 ### 17.4 1,520,072 ### 15.4 15.4 1.2
2011-May-18 Wed ### ### 17.27 17.5 71.8 71.8 1.3
2011-May-17 Tue 17.26 17.7 17.26 ### 2,389,789 ### ### ### 0.0
2011-May-16 Mon 17.85 17.89 17.22 ### 20.4 20.4 0.0
2011-May-13 Fri 18.8 ### ### 18.2 12.3 12.3 ###
2011-May-12 Thu ### ### 18.83 ### 1,005,556 ### ### ### 0.0
2011-May-11 Wed 18.82 ### 18.57 ### 74.3 74.3 0.0
2011-May-10 Tue ### ### 18.73 18.73 581,657 ### ### ### 1.3
2011-May-09 Mon ### ### 18.85 ### ### ### 0.0
2011-May-06 Fri ### 19.25 ### ### 565,540 5,443,322 64.1 64.1 0.0
2011-May-05 Thu ### 19.52 ### 19.2 1,178,771 ### 63.4 63.4 ###
2011-May-04 Wed 18.8 19.23 18.74 ### 940,524 17,855,848 ### ### 0.0
2011-May-03 Tue ### ### ### 18.8 ### ### 1.3
2011-May-02 Mon ### ### ### 18.48 548,177 0 27.1 27.1 ###
2011-Apr-29 Fri 19.57 19.59 18.87 ### 802,379 15,429,748 ### ### 0.0
2011-Apr-28 Thu 19.58 19.59 ### 19.59 492,386 4,822,920 ### ### ###
2011-Apr-27 Wed ### ### 19.22 19.22 26.9 26.9 1.4
2011-Apr-21 Thu 19.7 19.7 19.42 19.49 283,450 5,544,282 ### ### 1.4
2011-Apr-20 Wed ### 19.54 ### 19.42 714,277 6,978,486 63.0 63.0 1.4
2011-Apr-19 Tue 19.41 19.47 19.26 ### ### ### 0.0
2011-Apr-18 Mon ### 19.84 ### ### 36.4 36.4 0.0
2011-Apr-15 Fri 19.77 19.77 19.56 19.7 ### ### 1.4
2011-Apr-14 Thu 19.8 19.89 19.41 19.7 512,949 10,079,447 ### ### 1.4
2011-Apr-13 Wed 19.5 19.84 19.5 19.71 445,527 ### 74.1 74.1 1.4
2011-Apr-12 Tue 19.8 ### ### 19.43 33.5 33.5 1.4
2011-Apr-11 Mon 19.81 ### ### 19.76 36.0 36.0 ###
2011-Apr-08 Fri ### ### 19.84 ### 487,378 4,834,789 ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 649,857 0 37.7 37.7 0.0
2011-Apr-06 Wed 20.2 20.2 ### ### ### ### 0.0
2011-Apr-05 Tue ### 20.21 19.86 19.86 29.6 29.6 1.4
2011-Apr-04 Mon 19.5 ### 19.5 ### ### ### 0.0
2011-Apr-01 Fri 19.46 ### ### 19.4 ### ### 1.4
2011-Mar-31 Thu ### 20.5 ### ### 31.4 31.4 0.0
2011-Mar-30 Wed ### ### ### ### 6,284,072 0 65.2 65.2 0.0
2011-Mar-29 Tue 19.56 ### 19.45 19.83 4,894,840 ### ### ### ###
2011-Mar-28 Mon 18.48 18.49 18.41 18.46 190,953 3,523,082 ### ### 1.3
2011-Mar-25 Fri 18.5 ### ### 18.45 ### ### 1.3
2011-Mar-24 Thu ### 18.5 18.28 18.5 ### ### ###
2011-Mar-23 Wed 18.27 18.43 ### ### 263,523 ### ### ### 0.0
2011-Mar-22 Tue ### ### ### 18.21 335,879 0 21.1 21.1 ###
2011-Mar-21 Mon 18.46 ### ### 18.25 343,145 0 ### ### ###
2011-Mar-18 Fri 17.81 18.46 17.75 ### 1,075,074 ### ### ### 0.0
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed 17.52 ### 17.48 ### ### ### 0.0
2011-Mar-15 Tue 17.85 17.89 17.48 ### 429,824 ### 64.2 64.2 0.0
2011-Mar-14 Mon ### ### ### ### 289,659 0 78.2 78.2 0.0
2011-Mar-11 Fri ### 18.24 ### ### 354,674 3,234,626 ### ### 0.0
2011-Mar-10 Thu ### ### 18.26 18.26 465,946 4,254,086 35.7 35.7 1.3
2011-Mar-09 Wed 18.48 ### 18.4 18.55 707,077 ### ### ### 1.3
2011-Mar-08 Tue 18.57 ### ### 18.45 ### ### 1.3
2011-Mar-07 Mon ### ### ### ### 22.4 22.4 0.0
2011-Mar-04 Fri ### 19.24 ### 19.23 442,450 ### 65.8 65.8 ###
2011-Mar-03 Thu ### 19.25 ### ### 349,028 ### 30.6 30.6 0.0
2011-Mar-02 Wed 19.26 ### ### 19.2 454,124 0 35.4 35.4 ###
2011-Mar-01 Tue 19.54 ### ### 19.46 37.0 37.0 ###
2011-Feb-28 Mon 19.5 ### ### 19.56 ### ### 1.4
2011-Feb-25 Fri ### 19.51 ### ### 415,587 4,054,051 62.0 62.0 0.0
2011-Feb-24 Thu ### 19.49 19.28 ### 782,050 ### 71.1 71.1 0.0
2011-Feb-23 Wed ### 19.57 ### 19.5 75.5 75.5 1.4
2011-Feb-22 Tue 19.48 19.58 19.4 19.44 549,745 ### 53.4 53.4 1.4
2011-Feb-21 Mon ### 19.74 19.51 ### 77.2 77.2 0.0
2011-Feb-18 Fri 19.26 ### 19.25 ### 512,176 ### ### ### 0.0
2011-Feb-17 Thu 19.23 19.26 ### 19.22 36.5 36.5 1.4
2011-Feb-16 Wed ### 19.27 ### ### 72.1 72.1 0.0
2011-Feb-15 Tue ### 19.21 ### ### 473,873 4,551,550 ### ### 0.0
2011-Feb-14 Mon ### ### 18.81 ### 30.4 30.4 0.0
2011-Feb-11 Fri ### ### ### 18.8 27.7 27.7 1.3
2011-Feb-10 Thu ### ### 18.87 19.27 ### ### ###
2011-Feb-09 Wed 19.25 ### 18.86 ### 808,023 7,619,656 ### ### 0.0
2011-Feb-08 Tue ### ### ### ### 884,527 0 17.5 17.5 0.0
2011-Feb-07 Mon 19.55 ### ### 19.43 ### ### 1.4
2011-Feb-04 Fri 18.74 ### ### ### 79.2 79.2 0.0
2011-Feb-03 Thu 18.45 ### 18.41 18.53 ### ### ###
2011-Feb-02 Wed 18.88 18.89 18.41 18.41 544,483 ### ### ### ###
2011-Feb-01 Tue 18.42 ### ### ### 655,454 0 ### ### 0.0
2011-Jan-31 Mon ### 18.76 18.44 18.44 25.8 25.8 1.3
2011-Jan-28 Fri 18.82 ### ### 18.81 50.7 50.7 ###
2011-Jan-27 Thu ### ### 18.75 18.82 837,956 ### 30.5 30.5 1.3
2011-Jan-25 Tue ### 19.22 ### ### 69.0 69.0 0.0
2011-Jan-24 Mon 19.24 19.44 18.87 ### ### ### 0.0
2011-Jan-21 Fri 19.5 ### 19.21 19.26 ### ### 1.4
2011-Jan-20 Thu 19.59 ### 19.47 19.73 1,071,059 10,426,759 ### ### ###
2011-Jan-19 Wed ### ### 18.89 19.55 86.3 86.3 ###
2011-Jan-18 Tue ### ### 18.81 18.86 666,159 6,265,225 25.0 25.0 1.3
2011-Jan-17 Mon 19.49 19.49 ### ### 598,429 ### 23.0 23.0 0.0
2011-Jan-14 Fri ### ### 18.85 19.21 1,413,126 ### ### ### 1.4
2011-Jan-13 Thu 18.49 ### ### ### 1,733,028 0 82.1 82.1 0.0
2011-Jan-12 Wed ### ### ### 18.25 587,485 0 27.9 27.9 ###
2011-Jan-11 Tue ### 18.45 ### ### ### ### 0.0
2011-Jan-10 Mon 17.7 ### ### ### 475,979 0 83.8 83.8 0.0
2011-Jan-07 Fri ### 17.72 17.51 17.59 677,689 ### ### ### ###
2011-Jan-06 Thu 17.8 17.85 ### ### 29.8 29.8 0.0
2011-Jan-05 Wed 17.74 17.85 ### 17.75 417,247 3,723,929 ### ### 1.3
2011-Jan-04 Tue ### ### ### 17.81 ### ### 1.3
2010-Dec-31 Fri ### ### 17.88 ### 166,725 1,490,521 ### ### 0.0
2010-Dec-30 Thu 17.86 ### 17.84 ### 497,921 4,441,455 70.8 70.8 0.0
2010-Dec-29 Wed ### ### 17.75 17.88 ### ### 1.3
2010-Dec-24 Fri ### ### 17.83 ### 237,952 2,121,342 ### ### 0.0
2010-Dec-23 Thu 17.89 ### 17.82 ### 713,046 ### 69.4 69.4 0.0
2010-Dec-22 Wed ### ### 17.56 17.85 686,441 6,026,951 ### ### 1.3
2010-Dec-21 Tue 17.8 ### 17.7 17.89 ### ### 1.3
2010-Dec-20 Mon 17.85 ### 17.72 17.8 898,286 ### 41.6 41.6 ###
2010-Dec-17 Fri 17.7 17.87 17.5 17.85 72.8 72.8 1.3
2010-Dec-16 Thu 17.45 17.73 ### ### 1,579,782 ### 73.9 73.9 0.0
2010-Dec-15 Wed ### ### 17.45 17.48 1,646,642 14,366,951 ### ### 1.2
2010-Dec-14 Tue 18.22 18.23 17.89 ### 923,983 ### ### ### 0.0
2010-Dec-13 Mon 18.29 18.44 ### 18.23 645,543 ### ### ### 1.3
2010-Dec-10 Fri 18.4 18.4 18.26 ### 35.4 35.4 0.0
2010-Dec-09 Thu 18.55 ### ### ### 1,517,384 0 ### ### 0.0
2010-Dec-08 Wed ### ### ### 18.72 72.5 72.5 1.3
2010-Dec-07 Tue 18.74 18.79 ### 18.75 561,643 ### 66.8 66.8 ###
2010-Dec-06 Mon 18.55 18.79 18.5 ### 928,447 ### ### ### 0.0
2010-Dec-03 Fri 18.7 18.7 18.28 ### ### ### 0.0
2010-Dec-02 Thu 18.81 18.85 18.5 18.53 ### ### ###
2010-Dec-01 Wed 18.58 18.85 ### 18.4 888,888 ### ### ### 1.3
2010-Nov-30 Tue 18.82 ### 18.78 ### ### ### 0.0
2010-Nov-29 Mon ### ### 18.46 18.86 680,952 6,285,186 80.6 80.6 1.3
2010-Nov-26 Fri 18.8 18.86 18.5 18.56 ### ### 1.3
2010-Nov-25 Thu 18.8 ### ### ### 693,029 0 ### ### 0.0
2010-Nov-24 Wed ### 18.86 ### 18.78 65.2 65.2 ###
2010-Nov-23 Tue 18.85 18.89 ### ### ### ### 0.0
2010-Nov-22 Mon ### ### 18.55 18.75 913,745 8,474,984 ### ### ###
2010-Nov-19 Fri ### ### 18.85 ### ### ### 0.0
2010-Nov-18 Thu 18.55 ### ### 18.84 1,185,040 0 ### ### 1.3
2010-Nov-17 Wed 18.77 18.77 18.46 18.5 1,273,348 23,703,373 ### ### ###
2010-Nov-16 Tue ### ### 18.8 18.81 35.2 35.2 ###
2010-Nov-15 Mon ### 19.21 18.87 ### ### ### 0.0
2010-Nov-12 Fri ### 19.24 18.8 ### 76.5 76.5 0.0
2010-Nov-11 Thu ### ### ### ### ### ### 0.0
2010-Nov-10 Wed 19.2 19.22 ### ### 36.0 36.0 0.0
2010-Nov-09 Tue ### ### ### 19.23 32.2 32.2 ###
2010-Nov-08 Mon 19.2 19.47 ### ### ### ### 0.0
2010-Nov-05 Fri ### ### ### ### 592,977 0 ### ### 0.0
2010-Nov-04 Thu 19.71 19.75 ### ### 911,553 9,001,585 14.0 14.0 0.0
2010-Nov-03 Wed 19.76 19.77 19.51 ### 604,650 11,875,326 24.9 24.9 0.0
2010-Nov-02 Tue 19.8 ### 19.72 19.76 ### ### ###
2010-Nov-01 Mon 19.88 ### ### 19.85 420,381 0 28.9 28.9 1.4
2010-Oct-29 Fri ### ### 19.74 19.88 651,770 ### ### ### 1.4
2010-Oct-28 Thu ### ### 19.52 19.85 ### ### 1.4
2010-Oct-27 Wed ### 19.88 19.44 ### 78.0 78.0 0.0
2010-Oct-26 Tue ### ### ### ### 25.1 25.1 0.0
2010-Oct-25 Mon 19.71 20 19.59 ### 67.0 67.0 0.0
2010-Oct-22 Fri ### ### 19.46 19.59 29.6 29.6 ###
2010-Oct-21 Thu 19.79 19.8 19.47 ### ### ### 0.0
2010-Oct-20 Wed 19.5 19.77 19.4 19.59 69.5 69.5 ###
2010-Oct-19 Tue 19.55 19.78 19.55 ### 74.3 74.3 0.0
2010-Oct-18 Mon ### 19.75 19.4 19.5 ### ### 1.4
2010-Oct-15 Fri ### ### 19.57 ### 1,244,942 12,181,757 19.8 19.8 0.0
2010-Oct-14 Thu 20.25 ### ### ### 1,109,847 0 ### ### 0.0
2010-Oct-13 Wed ### 20.42 ### ### 26.6 26.6 0.0
2010-Oct-12 Tue 20.5 20.51 ### 20.25 1,616,720 ### ### ### ###
2010-Oct-11 Mon ### 20.73 20.4 20.49 1,222,255 25,135,674 28.2 28.2 ###
2010-Oct-08 Fri ### ### ### 20.5 1,350,657 0 13.5 13.5 1.5
2010-Oct-07 Thu 21.2 ### ### ### ### ### 0.0
2010-Oct-06 Wed 20.83 ### 20.8 ### 857,721 ### 74.3 74.3 0.0
2010-Oct-05 Tue 20.45 ### 20.23 20.5 946,841 ### ### ### 1.5
2010-Oct-04 Mon 20.8 20.8 20.45 20.51 354,072 ### 21.7 21.7 ###
2010-Oct-01 Fri ### ### ### ### 717,142 0 34.3 34.3 0.0
2010-Sep-30 Thu 21.22 ### 20.57 ### ### ### 0.0
2010-Sep-29 Wed ### 21.71 ### ### 31.7 31.7 0.0
2010-Sep-28 Tue 21.41 21.55 ### ### 474,377 ### ### ### 0.0
2010-Sep-27 Mon ### 21.8 21.28 21.57 ### ### ###
2010-Sep-24 Fri ### ### 21 21.4 81.5 81.5 1.5
2010-Sep-23 Thu 21.25 21.27 20.78 ### 28.9 28.9 0.0
2010-Sep-22 Wed ### 21.86 21.46 21.5 ### ### 1.5
2010-Sep-21 Tue 22.26 ### ### 21.72 773,183 0 20.4 20.4 ###
2010-Sep-20 Mon 22 ### 21.75 ### 296,147 ### ### ### 0.0
2010-Sep-17 Fri 22 22.2 ### ### 613,977 6,815,144 ### ### 0.0
2010-Sep-16 Thu 22.21 22.23 21.88 ### ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 68.6 68.6 0.0
2010-Sep-14 Tue 22.4 22.46 22 22 1,017,371 22,616,157 18.9 18.9 ###
2010-Sep-13 Mon 21.8 ### ### ### 439,243 0 85.0 85.0 0.0
2010-Sep-10 Fri 21.89 ### ### 21.7 737,921 0 ### ### 1.6
2010-Sep-09 Thu 21.7 ### ### 21.81 389,222 0 68.5 68.5 1.6
2010-Sep-08 Wed 21.25 21.73 21.23 21.53 ### ### 1.5
2010-Sep-07 Tue 21.48 21.58 21.26 ### 563,072 ### 30.6 30.6 0.0
2010-Sep-06 Mon 21.5 ### 21.25 21.41 ### ### ###
2010-Sep-03 Fri 21.4 21.45 ### 21.43 66.3 66.3 ###
2010-Sep-02 Thu 21.22 21.45 21.21 ### 76.2 76.2 0.0
2010-Sep-01 Wed 20.76 ### 20.72 ### ### ### 0.0
2010-Aug-31 Tue 20.7 ### ### 20.82 ### ### 1.5
2010-Aug-30 Mon 20.43 ### 20.29 ### 794,953 ### 72.1 72.1 0.0
2010-Aug-27 Fri 20 ### ### 20.29 292,343 0 ### ### ###
2010-Aug-26 Thu 19.86 ### 19.74 ### 776,586 ### ### ### 0.0
2010-Aug-25 Wed 20 ### 19.84 ### 538,387 ### 35.5 35.5 0.0
2010-Aug-24 Tue 20.27 20.4 20.2 20.25 40.5 40.5 ###
2010-Aug-23 Mon 20.28 20.47 20.2 ### ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 863,555 0 79.3 79.3 0.0
2010-Aug-19 Thu ### ### ### ### 885,244 0 ### ### 0.0
2010-Aug-18 Wed 20.25 ### ### ### ### ### 0.0
2010-Aug-17 Tue ### 20.2 ### 20.2 66.4 66.4 1.4
2010-Aug-16 Mon 20.27 ### ### ### 710,955 0 69.9 69.9 0.0
2010-Aug-13 Fri ### ### 19.85 ### 970,685 9,634,048 ### ### 0.0
2010-Aug-12 Thu 19.71 ### ### 20 ### ### 1.4
2010-Aug-11 Wed ### ### 19.8 ### 1,323,777 ### ### ### 0.0
2010-Aug-10 Tue 19.48 ### 19.42 ### 88.2 88.2 0.0
2010-Aug-09 Mon ### 19.85 ### 19.45 2,775,072 27,542,589 ### ### ###
2010-Aug-06 Fri 19.73 19.84 19.24 19.55 20.8 20.8 ###
2010-Aug-05 Thu ### ### 19.56 19.72 872,249 ### 20.5 20.5 1.4
2010-Aug-04 Wed 20 ### ### 19.86 959,145 0 27.9 27.9 1.4
2010-Aug-03 Tue 19.51 ### 19.51 ### 88.9 88.9 0.0
2010-Aug-02 Mon 19.2 ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### ### ### 287,849 0 78.6 78.6 0.0
2010-Jul-29 Thu ### ### 18.89 ### 413,958 ### ### ### 0.0
2010-Jul-28 Wed ### ### 18.88 19.27 575,922 ### 76.2 76.2 ###
2010-Jul-27 Tue 19.2 ### 18.75 ### 880,122 8,251,143 ### ### 0.0
2010-Jul-26 Mon 19.48 19.73 18.86 ### 18.6 18.6 0.0
2010-Jul-23 Fri 19.25 19.44 ### ### 925,183 8,992,778 67.8 67.8 0.0
2010-Jul-22 Thu ### ### 18.87 ### 745,751 ### 76.2 76.2 0.0
2010-Jul-21 Wed 18.72 ### 18.57 ### 1,181,145 ### ### ### 0.0
2010-Jul-20 Tue 18.57 18.8 18.55 ### ### ### 0.0
2010-Jul-19 Mon 18.8 18.8 18.52 18.56 24.4 24.4 1.3
2010-Jul-16 Fri ### ### 18.84 ### 29.9 29.9 0.0
2010-Jul-15 Thu ### 19.2 18.87 ### 713,227 13,576,275 27.9 27.9 0.0
2010-Jul-14 Wed ### 19.2 ### ### 519,127 ### 64.7 64.7 0.0
2010-Jul-13 Tue ### 19.23 18.77 18.79 426,177 ### 22.4 22.4 1.3
2010-Jul-12 Mon ### 19.21 ### ### ### ### 0.0
2010-Jul-09 Fri 19.43 ### ### ### 18.8 18.8 0.0
2010-Jul-08 Thu 18.83 ### 18.74 ### 974,087 ### ### ### 0.0
2010-Jul-07 Wed 18.89 ### 18.41 18.5 681,749 ### 20.5 20.5 ###
2010-Jul-06 Tue ### ### ### ### 341,449 0 77.9 77.9 0.0
2010-Jul-05 Mon ### 19.27 18.75 18.86 444,948 ### ### ### 1.3
2010-Jul-02 Fri ### 19.4 18.77 ### 699,159 13,343,449 ### ### 0.0
2010-Jul-01 Thu 18.85 ### 18.57 ### 76.4 76.4 0.0
2010-Jun-30 Wed ### 19.49 18.87 ### 66.6 66.6 0.0
2010-Jun-29 Tue 19.56 19.89 ### 19.45 39.9 39.9 ###
2010-Jun-28 Mon 19.52 19.71 19.2 19.59 612,125 ### 81.7 81.7 ###
2010-Jun-25 Fri 19.58 19.72 ### 19.42 31.7 31.7 1.4
2010-Jun-24 Thu ### 19.72 19.46 ### 876,879 17,178,059 39.3 39.3 0.0
2010-Jun-23 Wed ### 19.89 ### 19.72 81.4 81.4 1.4
2010-Jun-22 Tue 19.84 19.86 19.45 ### 34.5 34.5 0.0
2010-Jun-21 Mon 20.29 ### ### ### ### ### 0.0
2010-Jun-18 Fri ### ### 19.83 ### 67.9 67.9 0.0
2010-Jun-17 Thu ### ### 19.79 ### 33.6 33.6 0.0
2010-Jun-16 Wed ### 20.29 ### 20.2 1,799,541 18,256,343 ### ### 1.4
2010-Jun-15 Tue ### 19.87 19.5 19.75 626,428 ### ### ### ###
2010-Jun-11 Fri 19.51 ### 19.5 ### ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 82.0 82.0 0.0
2010-Jun-09 Wed 18.54 ### ### ### ### ### 0.0
2010-Jun-08 Tue ### 18.87 ### 18.75 66.5 66.5 ###
2010-Jun-07 Mon 18.72 18.8 ### ### 740,222 6,958,086 ### ### 0.0
2010-Jun-04 Fri 18.82 ### ### ### 732,251 0 ### ### 0.0
2010-Jun-03 Thu 18.88 ### 18.71 18.8 26.6 26.6 1.3
2010-Jun-02 Wed 18.7 18.85 ### ### 37.9 37.9 0.0
2010-Jun-01 Tue ### ### 18.56 18.76 77.3 77.3 ###
2010-May-31 Mon 18.7 ### 18.51 18.55 26.0 26.0 1.3
2010-May-28 Fri ### 19.48 18.74 18.83 ### ### 1.3
2010-May-27 Thu ### ### 17.77 ### ### ### 0.0
2010-May-26 Wed 18.55 ### ### ### 1,774,120 0 ### ### 0.0
2010-May-25 Tue 18.24 ### 18.24 ### 87.3 87.3 0.0
2010-May-24 Mon 18.51 18.74 ### 18.71 575,122 ### 68.8 68.8 ###
2010-May-21 Fri ### ### 17.87 18.48 1,632,946 14,590,372 60.5 60.5 ###
2010-May-20 Thu ### ### 18.74 18.82 ### ### 1.3
2010-May-19 Wed 18.85 19.22 18.78 ### 720,443 ### ### ### 0.0
2010-May-18 Tue ### 19.28 ### 19.2 1,232,855 11,884,722 85.7 85.7 ###
2010-May-17 Mon 19.22 19.59 ### ### 943,629 9,242,846 45.9 45.9 0.0
2010-May-14 Fri 19.4 19.53 19.24 ### ### ### 0.0
2010-May-13 Thu 19.43 ### ### 19.58 1,768,287 0 66.9 66.9 1.4
2010-May-12 Wed 19.47 19.47 19.29 ### 26.7 26.7 0.0
2010-May-11 Tue ### ### ### 19.28 1,069,283 0 83.8 83.8 1.4
2010-May-10 Mon ### 19.22 18.84 ### 48.9 48.9 0.0
2010-May-07 Fri ### 19.54 ### ### 2,475,984 ### 80.2 80.2 0.0
2010-May-06 Thu ### ### 18.72 18.77 ### ### ###
2010-May-05 Wed ### ### ### 19.23 1,049,154 0 72.2 72.2 ###
2010-May-04 Tue ### ### 19.44 19.48 47.7 47.7 ###
2010-May-03 Mon 19.44 ### ### 19.57 1,632,028 0 ### ### 1.4
2010-Apr-30 Fri ### ### ### 19.44 2,304,873 0 33.8 33.8 1.4
2010-Apr-29 Thu 19.25 19.56 ### 19.51 86.9 86.9 ###
2010-Apr-28 Wed ### 19.23 18.87 ### 2,101,577 40,035,041 ### ### 0.0
2010-Apr-27 Tue 19.54 19.54 ### ### 1,265,082 12,359,851 ### ### 0.0
2010-Apr-23 Fri ### 19.53 ### 19.5 1,438,954 14,051,385 ### ### 1.4
2010-Apr-22 Thu ### 19.47 ### ### 79.2 79.2 0.0
2010-Apr-21 Wed ### 19.28 ### ### 996,657 9,607,773 70.6 70.6 0.0
2010-Apr-20 Tue ### 19.52 ### ### 2,307,256 ### ### ### 0.0
2010-Apr-19 Mon ### 19.51 ### ### 840,287 ### ### ### 0.0
2010-Apr-16 Fri 19.21 ### 19.21 ### 528,676 ### 77.4 77.4 0.0
2010-Apr-15 Thu 19.51 19.58 ### 19.2 1,112,725 10,893,577 23.9 23.9 ###
2010-Apr-14 Wed ### 19.49 19.28 ### ### ### 0.0
2010-Apr-13 Tue 19.7 19.7 ### 19.2 21.7 21.7 ###
2010-Apr-12 Mon 20.29 ### ### ### ### ### 0.0
2010-Apr-09 Fri 20.25 ### 20.2 20.22 948,870 9,583,587 ### ### 1.4
2010-Apr-08 Thu ### ### ### ### 27.0 27.0 0.0
2010-Apr-07 Wed 20.47 20.56 ### ### ### ### 0.0
2010-Apr-06 Tue 20.55 20.55 20.28 ### 23.4 23.4 0.0
2010-Apr-01 Thu ### 20.7 20.2 20.26 ### ### 1.4
2010-Mar-31 Wed 20.71 ### ### ### ### ### 0.0
2010-Mar-30 Tue ### 20.78 20.5 20.7 862,584 ### ### ### 1.5
2010-Mar-29 Mon 20.51 20.59 20.21 20.42 1.5
2010-Mar-26 Fri ### 20.49 20.2 20.28 ### ### 1.4
2010-Mar-25 Thu 20.48 20.55 ### 20.27 807,653 ### 27.6 27.6 1.4
2010-Mar-24 Wed ### 20.75 ### 20.59 760,087 ### 89.4 89.4 ###
2010-Mar-23 Tue ### ### 19.85 ### ### ### 0.0
2010-Mar-22 Mon 19.79 ### ### ### 547,923 0 ### ### 0.0
2010-Mar-19 Fri ### ### 19.76 19.8 447,072 4,417,071 ### ### 1.4
2010-Mar-18 Thu ### 20.25 19.82 ### ### ### 0.0
2010-Mar-17 Wed 19.76 ### 19.73 ### 1,264,946 ### ### ### 0.0
2010-Mar-16 Tue ### 19.84 ### 19.76 76.2 76.2 ###
2010-Mar-15 Mon ### 19.81 19.56 19.56 ### ### 1.4
2010-Mar-12 Fri 19.73 19.85 ### ### ### ### 0.0
2010-Mar-11 Thu ### ### 19.73 19.77 460,853 ### ### ### 1.4
2010-Mar-10 Wed 19.7 19.8 19.55 19.73 617,156 12,142,544 70.2 70.2 ###
2010-Mar-09 Tue 19.84 19.89 19.53 ### 869,670 ### 24.4 24.4 0.0
2010-Mar-08 Mon ### ### 19.89 19.89 15.1 15.1 ###
2010-Mar-05 Fri 19.79 20.28 19.7 ### 1,088,558 21,760,274 ### ### 0.0
2010-Mar-04 Thu 20 ### 19.57 19.73 801,584 ### ### ### ###
2010-Mar-03 Wed ### ### ### ### 80.2 80.2 0.0
2010-Mar-02 Tue 19.8 ### 19.5 ### 785,948 ### ### ### 0.0
2010-Mar-01 Mon 19.5 20 19.4 ### ### ### 0.0
2010-Feb-26 Fri 19.85 ### 19.44 19.48 ### ### ###
2010-Feb-25 Thu 20.2 20.27 ### 19.78 988,953 ### ### ### 1.4
2010-Feb-24 Wed 19.8 ### 19.8 ### ### ### 0.0
2010-Feb-23 Tue ### ### 19.8 19.87 1,061,627 ### 18.7 18.7 ###
2010-Feb-22 Mon ### 20.43 20 ### ### ### 0.0
2010-Feb-19 Fri ### ### 19.76 ### ### ### 0.0
2010-Feb-18 Thu ### 20.28 ### ### 31.8 31.8 0.0
2010-Feb-17 Wed ### 20.52 19.8 20.21 68.6 68.6 ###
2010-Feb-16 Tue ### ### ### 20 523,221 0 86.2 86.2 1.4
2010-Feb-15 Mon 19.59 19.71 19.29 ### 437,858 ### ### ### 0.0
2010-Feb-12 Fri ### 19.84 19.53 ### 861,125 16,951,245 ### ### 0.0
2010-Feb-11 Thu ### ### ### 19.55 767,655 0 76.9 76.9 ###
2010-Feb-10 Wed 19.7 ### 19.23 19.4 1,365,354 13,127,878 29.3 29.3 1.4
2010-Feb-09 Tue 19.4 19.76 19.21 ### 4,098,048 ### 34.3 34.3 0.0
2010-Feb-08 Mon 19.43 19.7 18.75 ### ### ### 0.0
2010-Feb-05 Fri 19.87 ### ### ### 78.3 78.3 0.0
2010-Feb-04 Thu ### ### 20.28 20.28 ### ### 1.4
2010-Feb-03 Wed 20.77 ### ### ### 776,675 0 ### ### 0.0
2010-Feb-02 Tue 20.47 20.55 ### 20.5 61.1 61.1 1.5
2010-Feb-01 Mon 20 20.54 ### ### 1,002,151 ### 88.0 88.0 0.0
2010-Jan-29 Fri 20.8 20.8 ### ### ### ### 0.0
2010-Jan-28 Thu 20.7 21.23 ### 21 854,476 ### ### ### 1.5
2010-Jan-27 Wed ### ### ### ### 15.4 15.4 0.0
2010-Jan-25 Mon 21.75 ### ### ### ### ### 0.0
2010-Jan-22 Fri 21.78 22.2 ### ### 79.1 79.1 0.0
2010-Jan-21 Thu ### ### ### 22 ### ### ###
2010-Jan-20 Wed 22 22.21 21.81 ### 904,522 19,908,529 ### ### 0.0
2010-Jan-19 Tue ### ### ### 21.74 1,259,070 0 39.1 39.1 1.6
2010-Jan-18 Mon 21.75 ### 21.72 21.87 930,228 10,102,276 ### ### 1.6
2010-Jan-15 Fri ### ### 21.76 21.85 1,044,784 11,367,249 35.6 35.6 ###
2010-Jan-14 Thu 21.56 ### 21.56 21.85 1,785,449 19,247,140 ### ### ###
2010-Jan-13 Wed 21 21.46 ### 21.46 1,413,020 ### 85.6 85.6 1.5
2010-Jan-12 Tue 21.26 21.4 ### ### 26.9 26.9 0.0
2010-Jan-11 Mon 21.77 21.89 21.25 21.28 933,655 ### 17.4 17.4 1.5
2010-Jan-08 Fri 21.47 21.76 21.45 ### 337,374 ### ### ### 0.0
2010-Jan-07 Thu 21.26 ### 20.86 ### 70.3 70.3 0.0
2010-Jan-06 Wed 21.89 ### ### ### 831,885 0 ### ### 0.0
2010-Jan-05 Tue ### 22.7 21.86 21.86 693,174 ### ### ### ###
2010-Jan-04 Mon 22.59 22.76 22.26 ### 347,225 ### ### ### 0.0
2009-Dec-31 Thu 22.48 22.75 22.42 ### ### ### 0.0
2009-Dec-30 Wed ### 22.4 21.77 ### ### ### 0.0
2009-Dec-29 Tue 22.2 22.21 21.72 21.72 ### ### ###
2009-Dec-24 Thu 22.4 22.48 ### 22.24 20.0 20.0 1.6
2009-Dec-23 Wed ### 22.7 ### ### 460,542 5,227,151 ### ### 0.0
2009-Dec-22 Tue 22.46 22.7 22.25 22.55 ### ### ###
2009-Dec-21 Mon ### 22.47 22 22.26 600,382 ### ### ### 1.6
2009-Dec-18 Fri ### 22.46 21.5 ### 750,982 16,506,584 ### ### 0.0
2009-Dec-17 Thu ### 22.4 21.88 ### 18.9 18.9 0.0
2009-Dec-16 Wed 22.78 ### 22.42 22.46 963,751 10,803,648 ### ### 1.6
2009-Dec-15 Tue 23.5 23.55 22.77 22.77 1,084,380 25,114,240 15.1 15.1 ###
2009-Dec-14 Mon ### 23.48 ### 23.48 456,252 ### ### ### 1.7
2009-Dec-11 Fri 22.85 ### 22.82 23 604,589 ### ### ### 1.6
2009-Dec-10 Thu 22.8 ### 22.7 22.8 76.7 76.7 1.6
2009-Dec-09 Wed ### ### 22.24 22.71 ### ### 1.6
2009-Dec-08 Tue 23 ### 22.8 22.8 398,548 4,543,447 33.7 33.7 1.6
2009-Dec-07 Mon ### 23.2 22.73 ### 443,754 ### ### ### 0.0
2009-Dec-04 Fri ### 23.22 22.88 ### 31.7 31.7 0.0
2009-Dec-03 Thu 23.24 23.55 23.2 ### 460,321 ### ### ### 0.0
2009-Dec-02 Wed ### 23.55 23.21 23.22 525,825 12,293,788 33.1 33.1 1.7
2009-Dec-01 Tue 23.2 23.44 22.89 ### 644,587 14,931,857 ### ### 0.0
2009-Nov-30 Mon 23.2 23.57 ### 23.2 1,094,670 12,900,685 ### ### 1.7
2009-Nov-27 Fri ### ### 22.87 ### 48.9 48.9 0.0
2009-Nov-26 Thu 23.48 23.71 ### ### 755,547 ### 77.5 77.5 0.0
2009-Nov-25 Wed 23.51 ### ### ### ### ### 0.0
2009-Nov-24 Tue 23.28 ### ### 23.22 ### ### 1.7
2009-Nov-23 Mon 22.55 ### 22.41 23 80.3 80.3 1.6
2009-Nov-20 Fri ### 22.24 22 22.2 271,244 ### 75.7 75.7 1.6
2009-Nov-19 Thu ### ### ### 22.5 385,646 0 ### ### 1.6
2009-Nov-18 Wed 22.88 ### ### ### 374,583 0 ### ### 0.0
2009-Nov-17 Tue ### 23.28 ### 22.59 598,051 ### 28.2 28.2 ###
2009-Nov-16 Mon 22.2 22.83 22.2 ### 598,581 13,477,051 ### ### 0.0
2009-Nov-13 Fri 21.7 ### ### ### 77.5 77.5 0.0
2009-Nov-12 Thu 21.75 ### ### 21.85 ### ### ###
2009-Nov-11 Wed ### 21.79 ### 21.5 539,474 ### ### ### 1.5
2009-Nov-10 Tue 22 22.25 ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### 21.7 720,320 0 83.6 83.6 1.6
2009-Nov-06 Fri ### ### 20.85 21 725,685 ### ### ### 1.5
2009-Nov-05 Thu ### 21 20.71 20.8 ### ### 1.5
2009-Nov-04 Wed ### ### ### ### 35.5 35.5 0.0
2009-Nov-03 Tue 20.58 ### 20.58 ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 1,145,629 0 ### ### 0.0
2009-Oct-30 Fri 21.54 21.88 ### 20.8 ### ### 1.5
2009-Oct-29 Thu ### ### 20.7 ### ### ### 0.0
2009-Oct-28 Wed ### 22.43 ### 21.5 25.4 25.4 1.5
2009-Oct-27 Tue 21.51 ### 21.41 21.86 1,129,725 ### ### ### ###
2009-Oct-26 Mon 20.55 21.83 20.46 21.71 93.1 93.1 ###
2009-Oct-23 Fri ### ### ### 20.55 930,687 0 84.7 84.7 1.5
2009-Oct-22 Thu ### ### 19.73 ### ### ### 0.0
2009-Oct-21 Wed ### 20.42 ### ### ### ### 0.0
2009-Oct-20 Tue 20.72 20.85 20.41 20.52 ### ### 1.5
2009-Oct-19 Mon 20.58 20.74 20.25 20.51 38.5 38.5 ###
2009-Oct-16 Fri ### ### ### ### 930,179 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### 20.5 82.6 82.6 1.5
2009-Oct-14 Wed ### 19.58 ### 19.42 86.2 86.2 1.4
2009-Oct-13 Tue 18.54 ### 18.42 18.5 ### ### ###
2009-Oct-12 Mon ### ### ### 18.53 856,621 0 ### ### ###
2009-Oct-09 Fri ### ### 18.88 ### 1,259,146 ### ### ### 0.0
2009-Oct-08 Thu 18.79 ### 18.71 ### 601,553 5,627,528 ### ### 0.0
2009-Oct-07 Wed ### 19.27 ### 18.8 719,370 6,931,129 24.3 24.3 1.3
2009-Oct-06 Tue ### ### ### 18.76 850,078 0 ### ### ###
2009-Oct-05 Mon ### ### 18.82 18.86 ### ### 1.3
2009-Oct-02 Fri ### 19.57 18.83 ### 540,352 10,374,758 72.2 72.2 0.0
2009-Oct-01 Thu ### 19.86 19.53 ### 70.5 70.5 0.0
2009-Sep-30 Wed 19.55 ### 19.44 19.86 670,225 6,514,587 ### ### 1.4
2009-Sep-29 Tue 19.5 ### 19.42 19.58 920,455 ### ### ### 1.4
2009-Sep-28 Mon 19.72 19.81 18.8 ### ### ### 0.0
2009-Sep-25 Fri ### 19.88 18.73 19.7 865,456 16,707,628 89.3 89.3 1.4
2009-Sep-24 Thu ### 19.28 ### ### 778,941 ### ### ### 0.0
2009-Sep-23 Wed 18.8 ### 18.8 ### 1,083,675 10,186,545 76.6 76.6 0.0
2009-Sep-22 Tue ### ### ### 18.45 496,355 0 ### ### 1.3
2009-Sep-21 Mon ### 18.52 ### ### ### ### 0.0
2009-Sep-18 Fri 18.84 18.84 18.22 ### 16.4 16.4 0.0
2009-Sep-17 Thu 18.79 ### 18.42 ### ### ### 0.0
2009-Sep-16 Wed ### ### ### 18.73 20.9 20.9 1.3
2009-Sep-15 Tue ### 18.81 ### 18.81 82.9 82.9 ###
2009-Sep-14 Mon ### 18.43 ### ### ### ### 0.0
2009-Sep-11 Fri 18.45 18.46 ### ### 20.0 20.0 0.0
2009-Sep-10 Thu ### 18.47 ### ### 70.0 70.0 0.0
2009-Sep-09 Wed 18.2 ### ### ### 33.5 33.5 0.0
2009-Sep-08 Tue ### 18.51 17.74 ### 1,275,640 23,120,975 62.9 62.9 0.0
2009-Sep-07 Mon 18.7 18.71 18.2 ### 447,783 ### 22.8 22.8 0.0
2009-Sep-04 Fri 18.7 ### ### ### 18.7 18.7 0.0
2009-Sep-03 Thu ### 18.75 ### ### 1,096,187 10,276,753 80.4 80.4 0.0
2009-Sep-02 Wed 17.8 ### 17.72 18.23 83.4 83.4 1.3
2009-Sep-01 Tue 17.88 18.26 17.71 ### 78.6 78.6 0.0
2009-Aug-31 Mon 17.44 ### ### 17.79 81.5 81.5 ###
2009-Aug-28 Fri 17.5 ### ### ### ### ### 0.0
2009-Aug-27 Thu ### 17.78 17.27 17.42 27.1 27.1 1.2
2009-Aug-26 Wed 17.75 17.8 ### 17.7 ### ### 1.3
2009-Aug-25 Tue ### ### 17.55 17.79 479,377 ### 73.8 73.8 ###
2009-Aug-24 Mon 17.56 ### 17.43 17.51 671,526 5,852,349 ### ### ###
2009-Aug-21 Fri 17.8 ### ### 17.2 837,777 0 21.4 21.4 1.2
2009-Aug-20 Thu ### 18.21 17.7 17.75 25.5 25.5 1.3
2009-Aug-19 Wed ### 18.43 17.74 ### 1,110,687 20,086,774 78.2 78.2 0.0
2009-Aug-18 Tue 17.8 17.85 ### 17.51 1,076,025 9,603,523 ### ### ###
2009-Aug-17 Mon 17.84 18.4 17.8 ### 488,489 8,841,650 74.3 74.3 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu ### 18.4 17.81 17.85 ### ### 1.3
2009-Aug-12 Wed 17.81 18.8 ### ### 2,416,675 22,716,745 75.6 75.6 0.0
2009-Aug-11 Tue ### 17.56 16.24 ### 93.3 93.3 0.0
2009-Aug-10 Mon 16.4 16.45 ### ### ### ### 0.0
2009-Aug-07 Fri ### 16.49 ### ### 586,280 4,833,878 ### ### 0.0
2009-Aug-06 Thu ### 16.54 ### 16.4 ### ### ###
2009-Aug-05 Wed ### ### ### ### 778,548 0 11.0 11.0 0.0
2009-Aug-04 Tue ### ### 16.71 16.75 31.2 31.2 ###
2009-Aug-03 Mon ### ### ### ### 25.5 25.5 0.0
2009-Jul-31 Fri ### ### 16.7 ### 776,888 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### 956,750 0 ### ### 0.0
2009-Jul-29 Wed ### ### 16.41 ### ### ### 0.0
2009-Jul-28 Tue 16.4 ### 16.21 16.79 84.5 84.5 ###
2009-Jul-27 Mon ### 16.44 ### ### 77.9 77.9 0.0
2009-Jul-24 Fri 16.59 16.59 15.83 15.87 10.7 10.7 ###
2009-Jul-23 Thu 16.42 16.48 16.21 16.4 27.5 27.5 ###
2009-Jul-22 Wed 15.86 16.76 15.8 16.4 1,322,856 ### ### ### ###
2009-Jul-21 Tue 15.74 15.84 ### 15.79 575,086 4,554,681 72.5 72.5 1.1
2009-Jul-20 Mon ### ### ### 15.58 76.2 76.2 1.1
2009-Jul-17 Fri ### 15.48 ### ### 465,381 3,602,048 ### ### 0.0
2009-Jul-16 Thu ### 15.25 ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 14.81 ### 610,286 ### 23.1 23.1 0.0
2009-Jul-14 Tue 14.41 14.84 14.41 14.84 345,145 5,047,745 ### ### ###
2009-Jul-13 Mon 14.28 14.53 14.27 ### 81.8 81.8 0.0
2009-Jul-10 Fri ### 14.56 14.26 14.27 ### ### ###
2009-Jul-09 Thu 14.25 14.47 14.23 ### ### ### 0.0
2009-Jul-08 Wed 14.25 ### ### 14.25 314,547 0 ### ### 1.0
2009-Jul-07 Tue 14.27 14.5 14.27 ### ### ### 0.0
2009-Jul-06 Mon 14.53 ### ### 14.27 343,753 0 26.7 26.7 ###
2009-Jul-03 Fri 14.5 14.74 14.46 14.72 279,788 ### 76.2 76.2 ###
2009-Jul-02 Thu 14.8 ### ### 14.83 480,179 0 73.4 73.4 ###
2009-Jul-01 Wed ### ### 14.7 14.8 467,484 ### ### ### 1.1
2009-Jun-30 Tue ### 15.48 ### 15.4 78.1 78.1 ###
2009-Jun-29 Mon ### 15.2 14.86 ### 38.3 38.3 0.0
2009-Jun-26 Fri ### 15.25 14.88 15.2 554,589 8,354,883 ### ### 1.1
2009-Jun-25 Thu ### 15.22 ### ### ### ### 0.0
2009-Jun-24 Wed 14.7 ### 14.53 ### 700,978 ### ### ### 0.0
2009-Jun-23 Tue 14.45 14.49 14.2 14.47 ### ### ###
2009-Jun-22 Mon ### 14.55 ### 14.47 562,958 ### 87.4 87.4 ###
2009-Jun-19 Fri 14.46 14.58 ### ### 24.9 24.9 0.0
2009-Jun-18 Thu ### ### 14.4 14.4 890,249 ### 17.5 17.5 1.0
2009-Jun-17 Wed ### 14.89 14.52 14.7 ### ### ###
2009-Jun-16 Tue 14.55 14.83 14.4 14.7 784,827 11,470,246 ### ### ###
2009-Jun-15 Mon 14.75 ### 14.47 14.48 27.5 27.5 1.0
2009-Jun-12 Fri 14.7 ### ### ### 30.0 30.0 0.0
2009-Jun-11 Thu 14.59 ### ### 14.71 70.2 70.2 ###
2009-Jun-10 Wed 14.5 ### 14.49 ### 81.9 81.9 0.0
2009-Jun-09 Tue ### ### ### ### 93.4 93.4 0.0
2009-Jun-05 Fri 13.5 13.79 13.25 13.48 ### ### 1.0
2009-Jun-04 Thu ### ### 13.43 13.75 29.4 29.4 1.0
2009-Jun-03 Wed ### ### 13.77 ### ### ### 0.0
2009-Jun-02 Tue 12.7 ### ### ### 1,454,625 0 96.2 96.2 0.0
2009-Jun-01 Mon ### ### 12.42 ### 22.6 22.6 0.0
2009-May-29 Fri 12.4 ### 12.21 12.49 67.4 67.4 0.9
2009-May-28 Thu ### ### ### 12.21 862,277 0 80.6 80.6 0.9
2009-May-27 Wed ### ### ### ### 1,124,770 0 ### ### 0.0
2009-May-26 Tue 12.85 12.85 ### 12.52 16.3 16.3 0.9
2009-May-25 Mon 12.5 ### 12.5 12.85 85.0 85.0 0.9
2009-May-22 Fri 12.4 12.58 12.24 12.49 607,248 7,535,947 75.6 75.6 0.9
2009-May-21 Thu ### 12.73 12.41 12.56 ### ### 0.9
2009-May-20 Wed 12.55 ### ### 12.53 ### ### ###
2009-May-19 Tue 12.52 ### 12.46 12.84 667,588 4,159,073 ### ### 0.9
2009-May-18 Mon ### ### ### 12.24 442,158 0 ### ### 0.9
2009-May-15 Fri ### ### 12.25 12.49 1,158,746 ### ### ### 0.9
2009-May-14 Thu ### ### 12.51 12.51 1,028,422 6,432,779 28.1 28.1 ###
2009-May-13 Wed 13.29 13.4 ### 13.26 33.8 33.8 0.9
2009-May-12 Tue 13.2 ### ### 13.29 77.3 77.3 ###
2009-May-11 Mon ### 13.56 ### 13.4 80.1 80.1 1.0
2009-May-08 Fri 12.55 ### 12.55 12.8 ### ### 0.9
2009-May-07 Thu ### ### ### 12.51 12.1 12.1 ###
2009-May-06 Wed 13.85 ### 12.56 ### ### ### 0.0


<< 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 2026-03-12 15:44:40 thru 2026-03-12 15:44:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000