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-May-07 04:10:16 AM 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

(LEI) LEIGHTON HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for LEI    Limits Next Section


Company Details for (LEI) LEIGHTON HOLDINGS LIMITED

Listing Code LEI
Listing Name LEIGHTON HOLDINGS LIMITED
GICS Sector Capital Goods
ISIN Name LEIGHTON HOLDINGS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000LEI5


Maximum Price date available .. Monday 6th May 2024
Latest price with VOLUME for LEI .. Thursday 23rd April 2015

LEI 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 3.8 177 0.0
MAX ### 12,311,572 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

600 Days for (LEI) LEIGHTON HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.34
2015-Apr-23 Thu 20.42 20.84 20.42 20.71 499,689 10,308,584 84.1 84.1 ###
2015-Apr-22 Wed 20.2 20.42 ### ### 79.0 79.0 0.0
2015-Apr-21 Tue 20.26 ### 20.22 20.28 ### ### 1.4
2015-Apr-20 Mon 20.5 20.53 ### ### 456,650 ### ### ### 0.0
2015-Apr-17 Fri ### 20.8 20.47 20.75 ### ### 1.5
2015-Apr-16 Thu 20.4 20.77 20.4 ### 81.8 81.8 0.0
2015-Apr-15 Wed ### ### ### 20.22 601,377 0 ### ### 1.4
2015-Apr-14 Tue 20.87 ### 20.28 20.47 519,546 ### 15.7 15.7 1.5
2015-Apr-13 Mon 21.48 21.49 ### ### 252,622 2,714,423 ### ### 0.0
2015-Apr-10 Fri ### 21.44 ### 21.43 493,140 ### 77.8 77.8 ###
2015-Apr-09 Thu ### ### 20.85 ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 413,249 0 76.4 76.4 0.0
2015-Apr-07 Tue ### 21.46 ### ### 500,378 5,369,055 ### ### 0.0
2015-Apr-02 Thu ### ### 20.73 20.84 380,652 3,945,457 24.0 24.0 1.5
2015-Apr-01 Wed 21.28 ### ### ### 20.3 20.3 0.0
2015-Mar-31 Tue ### ### ### ### 499,552 0 ### ### 0.0
2015-Mar-30 Mon ### ### ### ### 284,346 0 76.9 76.9 0.0
2015-Mar-27 Fri 21.29 21.52 21.23 21.4 418,524 8,945,950 68.0 68.0 1.5
2015-Mar-26 Thu ### ### 21 21.23 81.6 81.6 ###
2015-Mar-25 Wed 21.71 21.8 ### 21.55 ### ### ###
2015-Mar-24 Tue ### ### 21.54 21.8 410,870 ### 76.5 76.5 1.6
2015-Mar-23 Mon 21.43 21.78 21.43 21.74 201,081 4,344,355 ### ### 1.6
2015-Mar-20 Fri ### 21.86 21.45 21.72 73.8 73.8 ###
2015-Mar-19 Thu ### 21.73 ### 21.55 830,347 9,021,720 ### ### ###
2015-Mar-18 Wed 20.85 ### ### 20.87 71.3 71.3 ###
2015-Mar-17 Tue ### 21.23 20.8 ### ### ### 0.0
2015-Mar-16 Mon ### 21.24 ### ### ### ### 0.0
2015-Mar-13 Fri 21.54 ### 21.5 22 495,251 5,323,948 85.0 85.0 ###
2015-Mar-12 Thu 21.27 ### ### 21.51 347,474 0 ### ### ###
2015-Mar-11 Wed 21.51 ### ### 21.27 724,946 0 ### ### ###
2015-Mar-10 Tue 21.74 ### 21.51 21.79 77.2 77.2 ###
2015-Mar-09 Mon 21.8 21.84 21.51 ### 280,355 ### 34.4 34.4 0.0
2015-Mar-06 Fri ### ### 21.83 ### ### ### 0.0
2015-Mar-05 Thu 21.81 ### 21.74 ### 380,926 ### ### ### 0.0
2015-Mar-04 Wed ### ### 21.82 21.84 662,322 ### ### ### 1.6
2015-Mar-03 Tue ### 22.22 ### ### 376,979 ### ### ### 0.0
2015-Mar-02 Mon ### ### 21.82 ### ### ### 0.0
2015-Feb-27 Fri 21.86 ### 21.82 ### 885,388 9,659,583 ### ### 0.0
2015-Feb-26 Thu 21.81 21.83 ### 21.81 69.8 69.8 1.6
2015-Feb-25 Wed 21.78 21.89 ### 21.89 73.3 73.3 ###
2015-Feb-24 Tue 21.85 ### 21.57 21.76 31.1 31.1 1.6
2015-Feb-23 Mon 21.74 21.82 21.53 21.76 284,071 ### ### ### 1.6
2015-Feb-20 Fri 21.59 21.74 21.47 21.5 ### ### 1.5
2015-Feb-19 Thu 21.42 21.46 ### ### 32.3 32.3 0.0
2015-Feb-18 Wed ### 21.46 20.77 ### 647,640 ### 75.6 75.6 0.0
2015-Feb-17 Tue 20.4 ### ### ### 921,170 0 ### ### 0.0
2015-Feb-16 Mon 20.51 20.86 20.41 ### ### ### 0.0
2015-Feb-13 Fri 21.2 ### ### ### 566,622 0 13.6 13.6 0.0
2015-Feb-12 Thu ### ### 20.52 20.55 983,189 ### 4.6 4.6 1.5
2015-Feb-11 Wed 21.75 22.4 21.46 ### 663,272 14,545,554 33.7 33.7 0.0
2015-Feb-10 Tue 21.23 21.72 21.2 21.45 345,474 7,413,872 81.0 81.0 1.5
2015-Feb-09 Mon 21.2 21.29 ### 21.21 ### ### ###
2015-Feb-06 Fri 21.49 21.49 ### ### 346,758 ### 16.3 16.3 0.0
2015-Feb-05 Thu 21.5 21.56 ### 21.2 ### ### 1.5
2015-Feb-04 Wed ### 21.73 ### 21.4 ### ### 1.5
2015-Feb-03 Tue ### 21.26 ### 21.21 354,257 3,765,751 ### ### ###
2015-Feb-02 Mon ### 20.79 20.52 ### ### ### 0.0
2015-Jan-30 Fri 20.77 20.86 20.53 ### ### ### 0.0
2015-Jan-29 Thu ### 20.83 20.55 20.72 ### ### 1.5
2015-Jan-28 Wed 20.85 21.29 20.75 20.8 308,383 ### 27.7 27.7 1.5
2015-Jan-27 Tue 21.59 ### ### ### ### ### 0.0
2015-Jan-23 Fri 20.82 21.27 20.77 ### ### ### 0.0
2015-Jan-22 Thu ### ### 20.55 ### 506,423 ### 21.2 21.2 0.0
2015-Jan-21 Wed 20.75 ### ### ### 256,049 0 73.2 73.2 0.0
2015-Jan-20 Tue 20.51 20.77 20.51 ### 80.5 80.5 0.0
2015-Jan-19 Mon 20.8 ### 20.56 ### 364,149 3,743,451 ### ### 0.0
2015-Jan-16 Fri 20.5 20.89 20.22 ### 319,928 6,576,120 28.5 28.5 0.0
2015-Jan-15 Thu ### ### 20.5 20.78 23.2 23.2 1.5
2015-Jan-14 Wed ### 21.41 20.87 ### 19.5 19.5 0.0
2015-Jan-13 Tue 21.21 21.53 ### 21.24 72.3 72.3 1.5
2015-Jan-12 Mon ### 21.77 ### 21.42 83.4 83.4 1.5
2015-Jan-09 Fri ### ### 21.26 21.49 19.1 19.1 ###
2015-Jan-08 Thu 21.78 21.78 ### 21.53 470,274 5,121,283 ### ### 1.5
2015-Jan-07 Wed 21.78 21.84 21.26 ### 14.8 14.8 0.0
2015-Jan-06 Tue 22.7 22.8 ### 22.2 ### ### 1.6
2015-Jan-05 Mon 22.81 ### 22.7 ### 209,487 2,377,677 71.4 71.4 0.0
2015-Jan-02 Fri 22.51 ### 22.51 22.81 135,926 1,529,847 ### ### ###
2014-Dec-31 Wed 22.45 22.75 22.4 22.5 108,343 2,445,843 70.7 70.7 1.6
2014-Dec-30 Tue ### ### ### 22.45 ### ### ###
2014-Dec-29 Mon 23 23.4 22.76 ### 344,422 7,949,259 ### ### 0.0
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue ### 23.48 22.83 22.85 385,670 8,930,188 27.7 27.7 1.6
2014-Dec-22 Mon 22.5 ### 22.48 ### 632,757 7,112,188 ### ### 0.0
2014-Dec-19 Fri 21.84 22.71 21.78 22.71 1,178,986 26,226,543 ### ### 1.6
2014-Dec-18 Thu ### 21.85 ### 21.78 91.7 91.7 1.6
2014-Dec-17 Wed ### ### ### ### 65.9 65.9 0.0
2014-Dec-16 Tue 21.57 21.57 20.82 ### ### ### 0.0
2014-Dec-15 Mon ### 21.83 ### 21.7 ### ### 1.6
2014-Dec-12 Fri 21.7 ### 21.28 21.56 487,928 5,191,553 ### ### 1.5
2014-Dec-11 Thu ### 21.72 20.88 21.7 488,827 ### ### ### 1.6
2014-Dec-10 Wed ### 21.83 ### ### 33.9 33.9 0.0
2014-Dec-09 Tue 21.84 ### 21.56 ### 465,875 ### 83.9 83.9 0.0
2014-Dec-08 Mon 21.48 22.23 21.48 22.23 458,549 10,021,588 ### ### 1.6
2014-Dec-05 Fri 21.2 21.49 20.87 ### 29.1 29.1 0.0
2014-Dec-04 Thu 20.25 21.28 ### ### ### ### 0.0
2014-Dec-03 Wed ### ### 19.2 19.85 ### ### 1.4
2014-Dec-02 Tue 19.22 ### 19.22 19.5 565,550 ### ### ### 1.4
2014-Dec-01 Mon ### ### ### 19.25 493,257 0 ### ### 1.4
2014-Nov-28 Fri ### 20.4 ### ### 301,943 ### ### ### 0.0
2014-Nov-27 Thu 20.75 20.75 ### 20.46 186,780 1,937,842 22.2 22.2 ###
2014-Nov-26 Wed 20.2 20.79 ### ### 85.1 85.1 0.0
2014-Nov-25 Tue 20.85 20.85 ### ### 15.4 15.4 0.0
2014-Nov-24 Mon 20.22 20.79 20.2 20.75 280,357 ### 89.7 89.7 1.5
2014-Nov-21 Fri ### ### ### ### 23.8 23.8 0.0
2014-Nov-20 Thu ### 20.4 ### 20.21 ### ### ###
2014-Nov-19 Wed 20.84 ### ### ### 18.0 18.0 0.0
2014-Nov-18 Tue ### ### 20.53 20.73 22.6 22.6 ###
2014-Nov-17 Mon ### ### ### 20.85 245,187 0 ### ### ###
2014-Nov-14 Fri 21 ### 20.725 ### 30.7 30.7 0.0
2014-Nov-13 Thu ### ### 20.83 20.88 ### ### ###
2014-Nov-12 Wed ### ### 21 ### 245,787 ### ### ### 0.0
2014-Nov-11 Tue 21.51 21.75 ### ### 315,821 3,434,553 28.0 28.0 0.0
2014-Nov-10 Mon 21.71 21.88 21.57 21.71 269,972 5,865,141 71.6 71.6 ###
2014-Nov-07 Fri 21.87 ### ### 21.78 283,645 0 ### ### 1.6
2014-Nov-06 Thu 22.21 ### ### ### 225,128 0 18.7 18.7 0.0
2014-Nov-05 Wed ### 22.44 21.51 ### 321,787 ### ### ### 0.0
2014-Nov-04 Tue 21.77 ### 21.7 ### 400,141 4,341,529 79.6 79.6 0.0
2014-Nov-03 Mon 22 22.28 21.73 21.77 ### ### 1.6
2014-Oct-31 Fri 21.72 ### 21.72 ### 756,352 8,213,982 79.0 79.0 0.0
2014-Oct-30 Thu ### ### 21.2 ### 399,575 ### 34.3 34.3 0.0
2014-Oct-29 Wed ### 21.58 ### 21.52 ### ### 1.5
2014-Oct-28 Tue ### ### ### 21.21 ### ### ###
2014-Oct-27 Mon 21.4 21.52 ### ### 395,443 ### ### ### 0.0
2014-Oct-24 Fri 20.2 ### ### ### 702,223 0 92.7 92.7 0.0
2014-Oct-23 Thu 19.86 20.52 19.78 ### 493,757 ### 79.3 79.3 0.0
2014-Oct-22 Wed 19.5 ### 19.47 ### 471,042 ### 86.9 86.9 0.0
2014-Oct-21 Tue ### ### ### ### 279,922 0 84.8 84.8 0.0
2014-Oct-20 Mon ### ### ### ### 77.5 77.5 0.0
2014-Oct-17 Fri 18.79 ### ### 18.7 ### ### 1.3
2014-Oct-16 Thu ### 18.82 ### 18.76 519,179 4,885,474 ### ### ###
2014-Oct-15 Wed 18.76 ### 18.45 18.52 20.4 20.4 1.3
2014-Oct-14 Tue ### 18.78 ### 18.74 359,787 ### 86.7 86.7 1.3
2014-Oct-13 Mon 18.53 18.57 18.24 18.28 22.2 22.2 1.3
2014-Oct-10 Fri ### 19.27 18.85 18.85 759,428 ### 23.8 23.8 ###
2014-Oct-09 Thu 19.8 20.22 19.76 ### ### ### 0.0
2014-Oct-08 Wed 19.51 19.79 19.4 ### 78.5 78.5 0.0
2014-Oct-07 Tue 19.83 ### 19.52 19.8 38.9 38.9 1.4
2014-Oct-06 Mon ### 19.8 19.46 19.8 82.8 82.8 1.4
2014-Oct-03 Fri ### 19.73 19.55 ### 72.2 72.2 0.0
2014-Oct-02 Thu ### 19.78 19.24 ### 87.5 87.5 0.0
2014-Oct-01 Wed 19.2 19.53 ### 19.53 ### ### ###
2014-Sep-30 Tue 19.78 19.8 19.22 ### 713,071 ### ### ### 0.0
2014-Sep-29 Mon ### ### 19.81 19.89 467,824 ### 31.4 31.4 ###
2014-Sep-26 Fri 20.21 20.29 ### ### 29.1 29.1 0.0
2014-Sep-25 Thu ### 20.84 20.43 20.49 235,980 4,869,447 28.4 28.4 ###
2014-Sep-24 Wed ### 20.53 ### 20.48 291,228 2,989,455 ### ### 1.5
2014-Sep-23 Tue ### ### 20.43 ### 255,859 ### ### ### 0.0
2014-Sep-22 Mon ### 20.82 20.53 ### 41.7 41.7 0.0
2014-Sep-19 Fri 20.8 21.24 20.77 ### ### ### 0.0
2014-Sep-18 Thu 20.53 ### ### 20.58 422,157 0 76.7 76.7 1.5
2014-Sep-17 Wed ### ### ### ### 29.2 29.2 0.0
2014-Sep-16 Tue 21.2 21.2 ### 20.7 522,751 ### ### ### 1.5
2014-Sep-15 Mon ### 21.25 20.7 ### 570,389 ### ### ### 0.0
2014-Sep-12 Fri 21.78 ### ### 21.84 522,658 0 ### ### 1.6
2014-Sep-11 Thu ### ### ### 22 37.5 37.5 ###
2014-Sep-10 Wed ### ### ### ### 81.3 81.3 0.0
2014-Sep-09 Tue ### 22.23 21.77 ### 320,580 ### 28.8 28.8 0.0
2014-Sep-08 Mon ### ### 22.145 22.24 ### ### 1.6
2014-Sep-05 Fri ### ### 22.28 ### 150,451 1,676,024 ### ### 0.0
2014-Sep-04 Thu ### ### 22.41 22.5 26.2 26.2 1.6
2014-Sep-03 Wed 22.51 22.85 22.51 ### 79.0 79.0 0.0
2014-Sep-02 Tue ### ### ### 22.55 191,955 0 74.1 74.1 ###
2014-Sep-01 Mon ### 22.655 22.46 22.48 ### ### 1.6
2014-Aug-29 Fri 22.55 ### ### 22.44 804,154 0 ### ### 1.6
2014-Aug-28 Thu ### 22.7 22.41 22.49 515,989 ### ### ### ###
2014-Aug-27 Wed 22.7 22.77 ### 22.76 317,722 ### ### ### 1.6
2014-Aug-26 Tue 22.46 ### 22.43 ### 535,586 ### ### ### 0.0
2014-Aug-25 Mon 22.23 ### ### 22.47 230,644 0 ### ### ###
2014-Aug-22 Fri 22.8 22.88 22.44 22.5 20.1 20.1 1.6
2014-Aug-21 Thu 22.82 22.85 22.375 ### 693,782 15,688,145 ### ### 0.0
2014-Aug-20 Wed 22.46 22.46 22.26 22.45 32.3 32.3 ###
2014-Aug-19 Tue 22 22.42 21.86 22.4 84.0 84.0 ###
2014-Aug-18 Mon ### 21.74 21.54 21.74 ### ### 1.6
2014-Aug-15 Fri 21.84 21.87 ### 21.72 23.7 23.7 ###
2014-Aug-14 Thu 21.73 21.85 ### 21.8 ### ### 1.6
2014-Aug-13 Wed ### 21.89 21.56 21.77 285,046 6,192,624 75.1 75.1 1.6
2014-Aug-12 Tue ### 21.82 ### 21.79 768,276 ### ### ### ###
2014-Aug-11 Mon ### 21.23 20.89 21 ### ### 1.5
2014-Aug-08 Fri ### ### ### ### 527,626 0 88.6 88.6 0.0
2014-Aug-07 Thu 21.51 21.71 ### ### ### ### 0.0
2014-Aug-06 Wed 22.2 ### ### 21.82 18.1 18.1 1.6
2014-Aug-05 Tue 22 22.56 ### 22.46 584,689 ### ### ### 1.6
2014-Aug-04 Mon ### ### ### ### 325,221 0 ### ### 0.0
2014-Aug-01 Fri 21.85 ### 21.75 21.89 ### ### ###
2014-Jul-31 Thu 22 ### 21.85 ### ### ### 0.0
2014-Jul-30 Wed 21.7 22.22 ### ### ### ### 0.0
2014-Jul-29 Tue ### 22.2 ### ### 827,677 ### ### ### 0.0
2014-Jul-28 Mon ### ### 21.72 ### 16.6 16.6 0.0
2014-Jul-25 Fri 22 ### ### ### 1,670,754 0 ### ### 0.0
2014-Jul-24 Thu 21.54 ### 21.51 21.82 441,081 4,743,826 84.7 84.7 1.6
2014-Jul-23 Wed ### ### ### 21.5 81.4 81.4 1.5
2014-Jul-22 Tue ### 21.25 ### 21.25 ### ### 1.5
2014-Jul-21 Mon 21 ### ### 21.24 ### ### 1.5
2014-Jul-18 Fri 20.47 ### 20.22 ### 322,986 3,265,388 86.6 86.6 0.0
2014-Jul-17 Thu 21 ### ### 20.77 ### ### ###
2014-Jul-16 Wed 20.7 20.78 20.59 20.75 256,151 5,298,483 ### ### 1.5
2014-Jul-15 Tue 20.89 ### 20.58 20.73 30.2 30.2 ###
2014-Jul-14 Mon 20.8 ### 20.78 21 ### ### 1.5
2014-Jul-11 Fri ### 20.75 ### ### 226,559 2,350,549 83.1 83.1 0.0
2014-Jul-10 Thu ### ### ### 20.74 542,726 0 85.2 85.2 ###
2014-Jul-09 Wed 20.55 20.7 20.23 ### 455,182 ### 26.6 26.6 0.0
2014-Jul-08 Tue 20.85 20.85 20.58 20.72 534,526 ### 27.6 27.6 1.5
2014-Jul-07 Mon ### ### 20.78 20.85 ### ### ###
2014-Jul-04 Fri ### ### 20.81 ### 344,053 3,579,871 ### ### 0.0
2014-Jul-03 Thu 20.5 ### 20.47 ### 84.9 84.9 0.0
2014-Jul-02 Wed ### 20.53 ### 20.43 84.5 84.5 ###
2014-Jul-01 Tue 19.7 ### 19.51 19.83 357,623 ### 73.7 73.7 ###
2014-Jun-30 Mon 19.78 ### 19.73 19.73 ### ### ###
2014-Jun-27 Fri 19.78 ### 19.71 ### 627,872 6,187,678 79.1 79.1 0.0
2014-Jun-26 Thu 19.77 ### 19.74 ### ### ### 0.0
2014-Jun-25 Wed ### 19.84 19.47 19.77 364,124 7,156,857 ### ### 1.4
2014-Jun-24 Tue 19.75 19.87 ### 19.75 72.9 72.9 ###
2014-Jun-23 Mon 19.83 ### 19.775 19.78 ### ### 1.4
2014-Jun-20 Fri 19.89 ### ### 19.7 647,084 0 23.9 23.9 1.4
2014-Jun-19 Thu ### ### ### ### 486,350 0 ### ### 0.0
2014-Jun-18 Wed 19.45 ### 19.4 ### ### ### 0.0
2014-Jun-17 Tue 19.5 19.53 19.25 19.41 27.2 27.2 ###
2014-Jun-16 Mon 19.7 19.8 19.5 19.57 513,945 ### ### ### 1.4
2014-Jun-13 Fri 19.86 20.2 ### 19.82 533,053 ### 28.5 28.5 1.4
2014-Jun-12 Thu 19.79 20.25 19.7 ### ### ### 0.0
2014-Jun-11 Wed 20.21 20.24 ### 19.81 704,725 ### ### ### ###
2014-Jun-10 Tue ### 20.4 ### 20.21 453,884 ### ### ### ###
2014-Jun-06 Fri 20.56 ### ### 20.44 246,584 0 ### ### 1.5
2014-Jun-05 Thu 20.7 20.7 ### ### 19.0 19.0 0.0
2014-Jun-04 Wed 20.7 20.7 20.42 20.45 398,027 ### 24.6 24.6 ###
2014-Jun-03 Tue 20.54 ### 20.45 20.7 85.0 85.0 1.5
2014-Jun-02 Mon 20.23 ### 20.23 20.55 85.3 85.3 1.5
2014-May-30 Fri 20.5 20.5 ### 20.23 1,296,179 ### 19.5 19.5 1.4
2014-May-29 Thu ### ### 20.29 20.5 529,773 5,374,547 ### ### 1.5
2014-May-28 Wed ### 20.47 ### ### 643,647 6,587,727 82.8 82.8 0.0
2014-May-27 Tue ### ### 19.73 19.75 18.3 18.3 ###
2014-May-26 Mon 19.83 ### 19.56 ### 79.9 79.9 0.0
2014-May-23 Fri 19.58 ### 19.55 19.79 ### ### ###
2014-May-22 Thu 19.5 19.79 19.42 ### 588,787 ### ### ### 0.0
2014-May-21 Wed ### ### ### 19.47 ### ### ###
2014-May-20 Tue 20 20 ### ### 17.0 17.0 0.0
2014-May-19 Mon 20.28 20.48 ### ### 31.2 31.2 0.0
2014-May-16 Fri 20.42 20.77 ### 20.55 ### ### 1.5
2014-May-15 Thu 19.75 ### ### ### ### ### 0.0
2014-May-14 Wed ### ### 19.2 ### ### ### 0.0
2014-May-13 Tue ### ### ### ### 72.8 72.8 0.0
2014-May-12 Mon ### 20.4 19.57 19.8 373,952 ### ### ### 1.4
2014-May-09 Fri 18.83 ### 18.83 ### 634,952 5,978,073 ### ### 0.0
2014-May-08 Thu 19.45 19.45 ### 18.76 ### ### ###
2014-May-07 Wed 18.86 19.48 18.8 ### 89.9 89.9 0.0
2014-May-06 Tue ### ### ### 19.49 545,644 0 ### ### 1.4
2014-May-05 Mon ### ### ### ### 719,449 0 34.0 34.0 0.0
2014-May-02 Fri 18.8 19.24 18.78 ### 576,855 ### ### ### 0.0
2014-May-01 Thu 19.2 19.2 18.73 18.8 410,624 7,787,484 ### ### 1.3
2014-Apr-30 Wed ### ### ### ### 544,584 0 ### ### 0.0
2014-Apr-29 Tue 19.43 19.5 ### ### 755,756 7,368,621 ### ### 0.0
2014-Apr-28 Mon ### ### ### 19.25 21.2 21.2 1.4
2014-Apr-24 Thu ### ### 19.55 ### 682,488 6,671,320 27.8 27.8 0.0
2014-Apr-23 Wed 19.85 19.85 19.5 19.57 476,078 ### 18.6 18.6 1.4
2014-Apr-22 Tue ### ### ### 19.79 81.1 81.1 ###
2014-Apr-17 Thu 20 ### 19.74 19.82 19.1 19.1 1.4
2014-Apr-16 Wed 19.7 ### ### ### ### ### 0.0
2014-Apr-15 Tue 19.51 ### 19.47 19.78 626,053 6,094,625 ### ### 1.4
2014-Apr-14 Mon ### ### ### ### 694,154 0 ### ### 0.0
2014-Apr-11 Fri 20 ### ### ### 455,528 0 79.3 79.3 0.0
2014-Apr-10 Thu ### ### ### ### ### ### 0.0
2014-Apr-09 Wed 20 ### ### ### 69.7 69.7 0.0
2014-Apr-08 Tue 20 ### 20 20 74.3 74.3 1.4
2014-Apr-07 Mon 20 20.21 ### 20.21 655,655 ### 82.4 82.4 ###
2014-Apr-04 Fri ### 20.43 ### 20.43 86.3 86.3 ###
2014-Apr-03 Thu ### 20.71 20.26 ### 709,445 14,532,980 21.0 21.0 0.0
2014-Apr-02 Wed ### ### ### 20.85 31.4 31.4 ###
2014-Apr-01 Tue ### 21 ### ### 650,779 6,833,179 ### ### 0.0
2014-Mar-31 Mon 21 21.22 20.75 ### 74.2 74.2 0.0
2014-Mar-28 Fri 20.7 ### ### ### 1,836,650 0 ### ### 0.0
2014-Mar-27 Thu 20.5 20.75 20.41 20.75 ### ### 1.5
2014-Mar-26 Wed ### 20.7 20.46 20.5 1,118,687 23,022,578 29.4 29.4 1.5
2014-Mar-25 Tue ### 20.83 20.54 ### 923,945 ### 72.1 72.1 0.0
2014-Mar-24 Mon 20.59 ### ### ### 878,075 0 83.1 83.1 0.0
2014-Mar-21 Fri ### ### 20.8 ### 807,922 8,402,388 ### ### 0.0
2014-Mar-20 Thu ### ### ### ### 79.9 79.9 0.0
2014-Mar-19 Wed ### ### 20.46 20.7 21.9 21.9 1.5
2014-Mar-18 Tue ### 21 ### 21 ### ### 1.5
2014-Mar-17 Mon 20.54 ### 20.225 ### 3,137,887 31,731,882 76.6 76.6 0.0
2014-Mar-14 Fri 21.4 ### ### ### 40.2 40.2 0.0
2014-Mar-13 Thu 22.23 ### 21.88 ### ### ### 0.0
2014-Mar-12 Wed ### ### ### 22.24 2,055,579 0 ### ### 1.6
2014-Mar-11 Tue 22.8 22.8 ### ### 14.3 14.3 0.0
2014-Mar-10 Mon ### ### 22.8 ### 6,721,989 76,630,674 ### ### 0.0
2014-Mar-07 Fri 19.5 ### ### 20.72 ### ### 1.5
2014-Mar-06 Thu ### 19.24 ### 19.24 2,679,747 ### ### ### 1.4
2014-Mar-05 Wed ### 18.27 ### 18.21 ### ### ###
2014-Mar-04 Tue ### ### 17.84 ### 74.4 74.4 0.0
2014-Mar-03 Mon 18.2 18.2 ### 17.87 19.0 19.0 ###
2014-Feb-28 Fri 17.88 ### ### ### 82.6 82.6 0.0
2014-Feb-27 Thu ### ### 17.56 17.74 1,202,277 ### 21.0 21.0 1.3
2014-Feb-26 Wed 17.43 ### 17.43 ### 92.3 92.3 0.0
2014-Feb-25 Tue 17.4 17.55 ### ### ### ### 0.0
2014-Feb-24 Mon 17.2 ### ### 17.23 71.5 71.5 ###
2014-Feb-21 Fri 17.5 17.5 ### ### 23.4 23.4 0.0
2014-Feb-20 Thu ### 18.4 ### 17.21 4,353,228 ### 5.7 5.7 ###
2014-Feb-19 Wed ### 16.56 16.26 16.41 ### ### 1.2
2014-Feb-18 Tue 16.24 16.29 ### ### 29.0 29.0 0.0
2014-Feb-17 Mon 16.4 16.53 ### 16.24 ### ### ###
2014-Feb-14 Fri ### ### ### ### 917,121 0 69.1 69.1 0.0
2014-Feb-13 Thu ### 16.26 ### ### 70.8 70.8 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue 16.29 16.43 ### ### ### ### 0.0
2014-Feb-10 Mon ### 16.425 ### ### 87.6 87.6 0.0
2014-Feb-07 Fri 15.8 ### 15.74 ### 826,854 6,507,340 ### ### 0.0
2014-Feb-06 Thu 15.47 15.78 15.47 15.7 81.1 81.1 ###
2014-Feb-05 Wed 15.75 ### ### 15.47 1,506,541 0 ### ### ###
2014-Feb-04 Tue 15.85 15.86 15.55 15.75 30.5 30.5 1.1
2014-Feb-03 Mon ### 16.46 15.985 ### ### ### 0.0
2014-Jan-31 Fri ### 16.57 ### 16.45 ### ### 1.2
2014-Jan-30 Thu 16.2 16.2 15.85 ### 1,112,020 17,820,120 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### ### ### 0.0
2014-Jan-28 Tue ### 16.26 ### ### 77.3 77.3 0.0
2014-Jan-24 Fri ### 16.26 ### ### 79.6 79.6 0.0
2014-Jan-23 Thu ### 16.26 ### ### ### ### 0.0
2014-Jan-22 Wed ### 16.2 ### ### 82.8 82.8 0.0
2014-Jan-21 Tue ### ### ### ### 68.0 68.0 0.0
2014-Jan-20 Mon ### ### 15.85 ### 628,249 4,978,873 ### ### 0.0
2014-Jan-17 Fri 15.85 ### 15.81 15.85 ### ### 1.1
2014-Jan-16 Thu 15.82 15.88 15.74 15.85 1,187,470 ### 63.8 63.8 1.1
2014-Jan-15 Wed 15.75 15.88 ### ### 923,741 ### 22.9 22.9 0.0
2014-Jan-14 Tue ### ### 15.54 ### 15.6 15.6 0.0
2014-Jan-13 Mon ### ### ### 16.2 ### ### 1.2
2014-Jan-10 Fri ### ### ### ### 997,841 0 84.2 84.2 0.0
2014-Jan-09 Thu 16.42 16.43 ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 709,224 0 76.5 76.5 0.0
2014-Jan-07 Tue ### 16.29 ### ### ### ### 0.0
2014-Jan-06 Mon 16.28 16.4 ### 16.24 ### ### ###
2014-Jan-03 Fri ### ### ### 16.24 661,549 0 ### ### ###
2014-Jan-02 Thu 16.28 ### ### 16.21 528,073 0 ### ### 1.2
2013-Dec-31 Tue ### 16.23 ### ### ### ### 0.0
2013-Dec-30 Mon 16.21 ### ### ### ### ### 0.0
2013-Dec-27 Fri 16.49 ### ### 16.26 17.1 17.1 ###
2013-Dec-24 Tue ### ### ### 16.23 2,602,222 0 83.3 83.3 ###
2013-Dec-23 Mon 15.7 16.2 ### ### 83.4 83.4 0.0
2013-Dec-20 Fri 15.58 15.73 ### ### 1,946,852 ### 18.9 18.9 0.0
2013-Dec-19 Thu 15.29 15.5 ### ### 1,201,125 ### ### ### 0.0
2013-Dec-18 Wed 15.59 ### ### 15.22 956,783 0 ### ### 1.1
2013-Dec-17 Tue 15.53 15.86 ### 15.57 78.9 78.9 1.1
2013-Dec-16 Mon 15.57 ### ### 15.51 27.3 27.3 1.1
2013-Dec-13 Fri ### 15.41 ### 15.41 80.0 80.0 ###
2013-Dec-12 Thu 15.45 15.49 ### ### 1,474,844 ### 16.9 16.9 0.0
2013-Dec-11 Wed ### ### ### 15.42 1,138,148 0 73.9 73.9 ###
2013-Dec-10 Tue 15.47 15.75 15.27 ### 1,049,772 ### ### ### 0.0
2013-Dec-09 Mon 15.74 ### 15.49 15.49 1,358,575 ### 25.3 25.3 ###
2013-Dec-06 Fri 15.7 15.79 15.51 ### 654,241 10,238,871 23.8 23.8 0.0
2013-Dec-05 Thu ### ### ### ### 18.0 18.0 0.0
2013-Dec-04 Wed ### ### ### ### 87.2 87.2 0.0
2013-Dec-03 Tue ### ### ### 15.7 1,710,289 0 ### ### ###
2013-Dec-02 Mon 16.25 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### 16.4 ### 16.26 1,801,189 14,769,749 ### ### ###
2013-Nov-28 Thu 16.22 ### ### ### 29.8 29.8 0.0
2013-Nov-27 Wed ### ### ### 16.43 559,787 0 28.9 28.9 ###
2013-Nov-26 Tue ### 16.71 16.49 ### 32.3 32.3 0.0
2013-Nov-25 Mon 16.51 ### 16.43 ### 630,853 5,182,457 78.7 78.7 0.0
2013-Nov-22 Fri 16.41 ### 16.4 16.41 697,586 ### 68.2 68.2 1.2
2013-Nov-21 Thu 16.2 16.29 ### 16.2 ### ### 1.2
2013-Nov-20 Wed ### ### 16.22 ### 1,157,686 ### ### ### 0.0
2013-Nov-19 Tue 16.76 16.83 ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 16.71 16.85 ### ### ###
2013-Nov-15 Fri 16.87 ### 16.8 16.89 ### ### ###
2013-Nov-14 Thu 17.2 17.29 16.57 16.88 1,730,474 29,296,924 ### ### 1.2
2013-Nov-13 Wed ### ### ### ### 2,269,077 0 9.8 9.8 0.0
2013-Nov-12 Tue 17.25 17.73 ### ### 2,094,256 18,565,579 88.5 88.5 0.0
2013-Nov-11 Mon ### 17.4 ### ### ### ### 0.0
2013-Nov-08 Fri ### 17.26 16.89 ### 628,846 10,737,545 ### ### 0.0
2013-Nov-07 Thu ### 17.46 ### ### 21.8 21.8 0.0
2013-Nov-06 Wed 17.49 ### 17.255 17.26 1,044,359 ### ### ### 1.2
2013-Nov-05 Tue ### 17.76 17.54 ### 25.9 25.9 0.0
2013-Nov-04 Mon 17.54 17.73 17.49 17.55 653,644 11,510,670 79.6 79.6 ###
2013-Nov-01 Fri ### ### 17.42 17.48 1,224,341 ### ### ### 1.2
2013-Oct-31 Thu 17.87 ### 17.8 ### 1,722,042 15,326,173 71.4 71.4 0.0
2013-Oct-30 Wed 17.82 17.87 17.41 17.8 1,046,120 18,453,556 ### ### ###
2013-Oct-29 Tue 17.88 17.89 ### ### 709,987 ### ### ### 0.0
2013-Oct-28 Mon ### ### 17.78 17.88 32.7 32.7 1.3
2013-Oct-25 Fri ### ### ### 17.73 ### ### ###
2013-Oct-24 Thu ### ### 17.74 ### 1,253,573 ### 76.5 76.5 0.0
2013-Oct-23 Wed 17.8 ### ### ### 28.5 28.5 0.0
2013-Oct-22 Tue 17.5 17.74 17.48 ### 925,443 16,297,051 ### ### 0.0
2013-Oct-21 Mon 17.4 17.57 ### 17.44 ### ### 1.2
2013-Oct-18 Fri ### ### ### ### 82.4 82.4 0.0
2013-Oct-17 Thu 17.25 17.42 ### ### 1,598,588 ### 71.2 71.2 0.0
2013-Oct-16 Wed ### ### 16.78 ### 76.5 76.5 0.0
2013-Oct-15 Tue 17.8 17.8 17.27 17.28 2,493,045 43,715,544 10.8 10.8 1.2
2013-Oct-14 Mon 17.49 17.49 ### 17.42 ### ### 1.2
2013-Oct-11 Fri 17.7 17.84 ### 17.79 2,042,276 ### ### ### ###
2013-Oct-10 Thu 17.25 17.42 ### ### 1,678,445 14,619,255 77.2 77.2 0.0
2013-Oct-09 Wed 16.75 17.24 16.7 ### ### ### 0.0
2013-Oct-08 Tue 17.2 17.24 ### 16.89 2,130,240 ### 18.8 18.8 ###
2013-Oct-07 Mon ### ### ### 17.22 ### ### 1.2
2013-Oct-04 Fri ### ### 16.74 16.74 ### ### 1.2
2013-Oct-03 Thu 17.7 ### 17.53 17.54 ### ### 1.3
2013-Oct-02 Wed 19.73 19.88 19.53 19.58 728,224 14,349,653 ### ### 1.4
2013-Oct-01 Tue ### 19.57 19.28 19.46 78.7 78.7 ###
2013-Sep-30 Mon 19.48 19.75 19.25 19.25 ### ### 1.4
2013-Sep-27 Fri 19.44 19.85 19.44 19.74 2,347,523 46,117,089 82.6 82.6 1.4
2013-Sep-26 Thu 18.88 ### 18.76 ### 80.7 80.7 0.0
2013-Sep-25 Wed ### ### 18.84 ### 1,153,424 10,865,254 20.4 20.4 0.0
2013-Sep-24 Tue 18.87 ### 18.82 ### 81.8 81.8 0.0
2013-Sep-23 Mon ### ### 18.4 ### 1,136,487 10,455,680 86.0 86.0 0.0
2013-Sep-20 Fri ### ### 18.78 18.78 ### ### ###
2013-Sep-19 Thu 19.21 19.48 ### 19.2 1,961,071 ### ### ### ###
2013-Sep-18 Wed 19.21 19.23 18.84 ### 1,920,122 36,549,522 24.5 24.5 0.0
2013-Sep-17 Tue ### ### ### ### 23.0 23.0 0.0
2013-Sep-16 Mon 20 ### 19.43 19.5 15.6 15.6 1.4
2013-Sep-13 Fri 19.8 20 ### 19.87 3,072,247 30,722,470 ### ### ###
2013-Sep-12 Thu ### ### ### 19.75 2,037,243 0 74.2 74.2 ###
2013-Sep-11 Wed ### 19.46 18.89 19.46 1,774,176 34,019,824 ### ### ###
2013-Sep-10 Tue ### 18.87 18.26 18.76 88.0 88.0 ###
2013-Sep-09 Mon 18.45 ### 18.41 18.59 1,654,459 ### 75.5 75.5 1.3
2013-Sep-06 Fri 18.71 18.71 ### ### 14.5 14.5 0.0
2013-Sep-05 Thu 18.75 18.75 18.175 18.27 ### ### ###
2013-Sep-04 Wed 18.5 18.71 ### 18.57 2,035,247 ### ### ### ###
2013-Sep-03 Tue 17.81 18.54 17.79 18.45 88.8 88.8 1.3
2013-Sep-02 Mon 17.52 ### 17.4 17.59 860,085 ### 65.2 65.2 ###
2013-Aug-30 Fri ### ### ### 17.4 83.4 83.4 1.2
2013-Aug-29 Thu ### ### 16.81 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 634,552 0 33.8 33.8 0.0
2013-Aug-27 Tue ### 17.155 ### ### 938,480 ### 76.5 76.5 0.0
2013-Aug-26 Mon ### ### ### ### 744,241 0 ### ### 0.0
2013-Aug-23 Fri ### ### ### 17.28 1,021,977 0 73.7 73.7 1.2
2013-Aug-22 Thu ### ### 16.83 ### 31.3 31.3 0.0
2013-Aug-21 Wed ### 17.28 16.82 ### ### ### 0.0
2013-Aug-20 Tue ### ### 16.57 16.82 1,304,323 ### 25.4 25.4 ###
2013-Aug-19 Mon 16.7 ### ### ### 1,099,875 0 ### ### 0.0
2013-Aug-16 Fri 16.4 16.57 ### 16.52 ### ### ###
2013-Aug-15 Thu 16.4 16.78 ### 16.57 1,206,172 10,119,783 ### ### ###
2013-Aug-14 Wed ### ### ### 16.24 3,111,828 0 ### ### ###
2013-Aug-13 Tue 16.53 ### 16.53 17.27 89.3 89.3 ###
2013-Aug-12 Mon 15.85 16.84 15.82 16.7 1,245,770 20,343,424 90.8 90.8 1.2
2013-Aug-09 Fri ### ### 15.79 15.81 16.7 16.7 ###
2013-Aug-08 Thu ### 16.25 15.88 ### 72.1 72.1 0.0
2013-Aug-07 Wed ### 16.8 ### ### ### ### 0.0
2013-Aug-06 Tue ### 17.43 16.88 ### 979,876 16,809,772 ### ### 0.0
2013-Aug-05 Mon 17.48 17.53 ### ### ### ### 0.0
2013-Aug-02 Fri 16.81 17.57 16.81 17.44 1,389,282 23,881,757 90.1 90.1 1.2
2013-Aug-01 Thu 16.8 ### 16.5 16.75 ### ### ###
2013-Jul-31 Wed 16.72 16.8 16.52 16.52 ### ### ###
2013-Jul-30 Tue 16.49 16.82 16.285 16.72 2,365,046 39,147,423 80.9 80.9 1.2
2013-Jul-29 Mon 16.5 16.55 ### ### 631,942 5,229,320 22.4 22.4 0.0
2013-Jul-26 Fri ### 16.5 ### 16.48 1,468,525 ### ### ### 1.2
2013-Jul-25 Thu ### ### 16.28 16.29 ### ### ###
2013-Jul-24 Wed ### 16.7 16.42 ### 1,159,572 ### ### ### 0.0
2013-Jul-23 Tue ### 16.71 16.355 ### 1,481,450 24,492,072 82.9 82.9 0.0
2013-Jul-22 Mon 16.77 16.77 16.2 ### 13.0 13.0 0.0
2013-Jul-19 Fri 17.7 17.73 16.86 17.2 1,979,177 ### ### ### 1.2
2013-Jul-18 Thu 18.47 18.5 ### 17.7 2,591,572 23,972,041 ### ### 1.3
2013-Jul-17 Wed 18.25 ### ### 18.26 68.2 68.2 1.3
2013-Jul-16 Tue 18.24 ### ### 18.28 1,561,157 0 ### ### 1.3
2013-Jul-15 Mon 18.48 18.87 ### ### ### ### 0.0
2013-Jul-12 Fri 18.46 18.49 ### ### 16.9 16.9 0.0
2013-Jul-11 Thu 17.8 18.47 17.8 ### ### ### 0.0
2013-Jul-10 Wed 17.25 17.87 17.2 17.78 ### ### 1.3
2013-Jul-09 Tue 16.73 ### ### ### 1,991,920 0 80.0 80.0 0.0
2013-Jul-08 Mon ### ### ### ### 13.1 13.1 0.0
2013-Jul-05 Fri ### 16.88 ### 16.73 ### ### ###
2013-Jul-04 Thu ### 16.5 ### ### 1,095,978 ### 64.7 64.7 0.0
2013-Jul-03 Wed ### ### 15.54 15.76 1,344,388 ### 18.7 18.7 1.1
2013-Jul-02 Tue 16.29 16.29 15.85 ### 1,999,523 ### ### ### 0.0
2013-Jul-01 Mon ### 16.27 15.72 15.89 2,250,258 35,992,876 29.6 29.6 ###
2013-Jun-28 Fri 15.87 ### 15.45 15.45 ### ### ###
2013-Jun-27 Thu ### 16.29 15.8 15.8 ### ### 1.1
2013-Jun-26 Wed ### 15.82 15.51 15.75 2,690,787 42,151,178 ### ### 1.1
2013-Jun-25 Tue ### ### ### 15.21 84.5 84.5 ###
2013-Jun-24 Mon ### 15.2 14.8 ### 37.1 37.1 0.0
2013-Jun-21 Fri ### 15.25 14.4 ### 83.5 83.5 0.0
2013-Jun-20 Thu 15.51 ### ### ### 14.4 14.4 0.0
2013-Jun-19 Wed ### 16.28 15.87 ### ### ### 0.0
2013-Jun-18 Tue 15.76 16.2 15.55 ### 2,246,381 ### 25.5 25.5 0.0
2013-Jun-17 Mon ### ### 15.76 15.89 ### ### ###
2013-Jun-14 Fri ### 16.5 15.58 ### 85.8 85.8 0.0
2013-Jun-13 Thu 15.75 15.86 15.25 15.25 17.2 17.2 ###
2013-Jun-12 Wed ### ### ### ### 29.3 29.3 0.0
2013-Jun-11 Tue 16.48 ### 16.425 16.49 ### ### 1.2
2013-Jun-07 Fri 16.81 16.83 ### ### 15.5 15.5 0.0
2013-Jun-06 Thu ### ### 16.82 ### 1,301,241 ### 76.6 76.6 0.0
2013-Jun-05 Wed 17.44 ### ### ### 21.5 21.5 0.0
2013-Jun-04 Tue ### ### 17.52 ### 68.0 68.0 0.0
2013-Jun-03 Mon ### 17.8 17.24 17.29 ### ### ###
2013-May-31 Fri 18.45 18.45 17.2 17.59 8.8 8.8 ###
2013-May-30 Thu 18.8 ### ### 18.5 1,547,640 0 ### ### ###
2013-May-29 Wed ### ### 18.73 ### 67.8 67.8 0.0
2013-May-28 Tue 18.29 ### ### ### 1,867,789 0 ### ### 0.0
2013-May-27 Mon ### 18.245 ### ### 1,082,189 ### ### ### 0.0
2013-May-24 Fri ### 18.4 17.87 ### 1,401,783 ### ### ### 0.0
2013-May-23 Thu 18.7 18.81 ### 18.43 1,627,155 ### 34.0 34.0 ###
2013-May-22 Wed 18.44 18.88 18.43 18.88 ### ### 1.3
2013-May-21 Tue 18.52 18.54 ### 18.45 34.4 34.4 1.3
2013-May-20 Mon 18.27 ### 18.27 ### ### ### 0.0
2013-May-17 Fri 17.88 ### 17.72 ### 77.0 77.0 0.0
2013-May-16 Thu 18.81 18.83 17.87 ### 2,794,744 51,283,552 ### ### 0.0
2013-May-15 Wed ### ### 18.51 ### ### ### 0.0
2013-May-14 Tue 19.75 ### ### 19.46 1,127,455 0 21.6 21.6 ###
2013-May-13 Mon ### ### 19.71 19.75 15.7 15.7 ###
2013-May-10 Fri ### 20.43 ### ### 65.9 65.9 0.0
2013-May-09 Thu ### ### ### ### 78.2 78.2 0.0
2013-May-08 Wed 19.88 20.26 19.73 19.73 ### ### ###
2013-May-07 Tue 19.5 ### ### 19.53 ### ### ###
2013-May-06 Mon 19.24 19.5 ### 19.43 80.1 80.1 1.4
2013-May-03 Fri 19.2 ### ### ### 23.6 23.6 0.0
2013-May-02 Thu 19.4 19.43 18.76 19.27 889,146 16,978,242 34.1 34.1 ###
2013-May-01 Wed 19.82 ### 19.54 ### 301,489 2,945,547 ### ### 0.0
2013-Apr-30 Tue 19.81 ### 19.74 ### 76.6 76.6 0.0
2013-Apr-29 Mon 20 ### ### ### 452,456 0 73.4 73.4 0.0
2013-Apr-26 Fri 19.84 ### ### ### 1,003,850 0 74.0 74.0 0.0
2013-Apr-24 Wed ### ### ### 19.85 ### ### 1.4
2013-Apr-23 Tue ### 19.56 ### ### 702,180 6,867,320 33.7 33.7 0.0
2013-Apr-22 Mon ### 19.41 18.82 ### 627,274 11,990,342 ### ### 0.0
2013-Apr-19 Fri ### ### ### 19.21 ### ### 1.4
2013-Apr-18 Thu ### ### ### ### 1,104,429 0 ### ### 0.0
2013-Apr-17 Wed 19.53 ### ### 19.44 29.9 29.9 1.4
2013-Apr-16 Tue ### ### ### 19.25 75.6 75.6 1.4
2013-Apr-15 Mon 19.52 ### ### 19.41 1,068,880 0 ### ### ###
2013-Apr-12 Fri ### ### 19.52 19.52 895,023 8,735,424 13.0 13.0 1.4
2013-Apr-11 Thu 20 ### 20 ### 928,974 9,289,740 82.4 82.4 0.0
2013-Apr-10 Wed ### ### 19.85 ### 67.7 67.7 0.0
2013-Apr-09 Tue ### ### ### ### 1,155,187 0 81.5 81.5 0.0
2013-Apr-08 Mon 19.42 ### 19.42 19.53 432,741 ### ### ### ###
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu 19.81 ### 19.44 ### 674,455 ### ### ### 0.0
2013-Apr-03 Wed 20.5 20.51 ### ### 1,073,756 ### ### ### 0.0
2013-Apr-02 Tue 20.5 20.73 ### 20.28 26.5 26.5 1.4
2013-Mar-28 Thu ### ### ### 20.54 1,691,345 0 80.1 80.1 1.5
2013-Mar-27 Wed ### 20.87 ### ### 83.2 83.2 0.0
2013-Mar-26 Tue 20.7 20.83 ### 20.44 1,257,072 ### 23.1 23.1 1.5
2013-Mar-25 Mon 20.79 ### ### ### 82.3 82.3 0.0
2013-Mar-22 Fri ### ### 19.51 20.2 2,923,224 28,516,050 7.6 7.6 1.4
2013-Mar-21 Thu ### ### 21.5 21.7 2,000,120 ### 25.2 25.2 1.6
2013-Mar-20 Wed 21.52 ### 21.41 ### 1,044,879 11,185,429 ### ### 0.0
2013-Mar-19 Tue ### 22.26 ### ### 864,828 ### 34.8 34.8 0.0
2013-Mar-18 Mon 21.77 ### 21.42 ### 669,654 ### 34.7 34.7 0.0
2013-Mar-15 Fri 21.5 ### 21.5 ### ### ### 0.0
2013-Mar-14 Thu ### 22.25 ### ### ### ### 0.0
2013-Mar-13 Wed 22.23 22.28 ### ### ### ### 0.0
2013-Mar-12 Tue ### ### 21.87 21.87 1,042,648 11,401,355 30.1 30.1 1.6
2013-Mar-11 Mon 22.41 ### 22.23 22.48 1,141,280 12,685,327 ### ### 1.6
2013-Mar-08 Fri 22.22 22.26 21.23 ### 1,085,423 23,602,523 ### ### 0.0
2013-Mar-07 Thu ### 22.5 ### ### 1,896,575 ### 23.9 23.9 0.0
2013-Mar-06 Wed 22.78 22.8 22.54 22.56 ### ### ###
2013-Mar-05 Tue ### ### ### 22.41 15.9 15.9 ###
2013-Mar-04 Mon 23.22 23.22 22.52 ### ### ### 0.0
2013-Mar-01 Fri ### ### 22.86 ### 1,161,455 ### 22.1 22.1 0.0
2013-Feb-28 Thu 23.5 23.8 23.4 ### ### ### 0.0
2013-Feb-27 Wed 23.49 23.76 23.29 23.4 673,754 ### 29.5 29.5 ###
2013-Feb-26 Tue 22.89 23.54 22.86 ### ### ### 0.0
2013-Feb-25 Mon 23.44 23.49 ### 23.25 ### ### ###
2013-Feb-22 Fri 23.4 ### ### ### 18.2 18.2 0.0
2013-Feb-21 Thu 23.2 23.7 ### 23.28 85.2 85.2 1.7
2013-Feb-20 Wed 23.5 24.29 ### 24.29 90.4 90.4 ###
2013-Feb-19 Tue ### 23.45 ### 23.45 953,142 11,175,589 74.3 74.3 1.7
2013-Feb-18 Mon ### 23.49 22.89 ### ### ### 0.0
2013-Feb-15 Fri ### ### ### ### 1,323,024 0 21.4 21.4 0.0
2013-Feb-14 Thu 23.49 ### ### ### ### ### 0.0
2013-Feb-13 Wed 20.81 ### 20.81 ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 20.81 85.1 85.1 ###
2013-Feb-11 Mon ### ### ### ### 550,342 0 ### ### 0.0
2013-Feb-08 Fri 20.52 20.55 ### ### ### ### 0.0
2013-Feb-07 Thu 20.24 ### ### ### 73.7 73.7 0.0
2013-Feb-06 Wed 20.75 20.75 20.26 ### ### ### 0.0
2013-Feb-05 Tue 20.45 20.8 20.2 20.45 954,782 ### 73.5 73.5 ###
2013-Feb-04 Mon ### 21.2 20.76 20.83 27.8 27.8 1.5
2013-Feb-01 Fri 20.7 ### ### ### 77.7 77.7 0.0
2013-Jan-31 Thu 21 ### 20.53 ### ### ### 0.0
2013-Jan-30 Wed ### 21.47 20.23 21.29 ### ### ###
2013-Jan-29 Tue ### 20.5 ### ### 910,043 9,327,940 ### ### 0.0
2013-Jan-25 Fri ### ### 19.145 20 1,921,778 ### 91.5 91.5 1.4
2013-Jan-24 Thu 18.76 19.2 18.76 ### 617,855 11,726,887 81.5 81.5 0.0
2013-Jan-23 Wed ### ### ### 18.84 746,258 0 ### ### 1.3
2013-Jan-22 Tue ### ### 18.82 ### 317,755 2,990,074 82.0 82.0 0.0
2013-Jan-21 Mon ### ### 18.82 ### 599,185 ### 75.2 75.2 0.0
2013-Jan-18 Fri 19.2 19.25 ### ### 24.3 24.3 0.0
2013-Jan-17 Thu ### 19.21 18.88 ### 732,525 ### 30.7 30.7 0.0
2013-Jan-16 Wed ### 19.26 18.89 19.2 755,121 ### 75.9 75.9 ###
2013-Jan-15 Tue 18.85 ### ### 18.85 666,724 0 73.5 73.5 ###
2013-Jan-14 Mon ### ### ### 18.83 572,122 0 77.2 77.2 1.3
2013-Jan-11 Fri 18.88 ### ### ### ### ### 0.0
2013-Jan-10 Thu ### ### ### 18.88 487,976 0 ### ### 1.3
2013-Jan-09 Wed ### ### 18.89 ### 636,846 ### 25.8 25.8 0.0
2013-Jan-08 Tue ### ### ### ### ### ### 0.0
2013-Jan-07 Mon 19.2 19.49 ### ### 32.0 32.0 0.0
2013-Jan-04 Fri ### ### 18.53 ### ### ### 0.0
2013-Jan-03 Thu ### 18.74 ### ### 76.9 76.9 0.0
2013-Jan-02 Wed ### 18.27 17.85 ### 603,746 10,903,652 ### ### 0.0
2012-Dec-31 Mon ### ### 17.83 17.88 15.8 15.8 1.3
2012-Dec-28 Fri ### ### 17.88 17.89 440,474 ### ### ### 1.3
2012-Dec-27 Thu ### ### ### 17.84 153,576 0 ### ### 1.3
2012-Dec-24 Mon 17.84 17.88 ### 17.81 27.4 27.4 1.3
2012-Dec-21 Fri 17.53 ### 17.53 17.84 ### ### 1.3
2012-Dec-20 Thu ### 17.55 ### 17.42 1,353,978 11,881,156 ### ### 1.2
2012-Dec-19 Wed 17.45 ### ### 17.55 76.6 76.6 ###
2012-Dec-18 Tue ### ### ### ### 904,653 0 ### ### 0.0
2012-Dec-17 Mon 16.75 17.2 16.75 ### ### ### 0.0
2012-Dec-14 Fri 16.78 ### 16.78 16.82 70.8 70.8 ###
2012-Dec-13 Thu ### ### 16.76 16.84 530,857 4,448,581 ### ### 1.2
2012-Dec-12 Wed 16.86 ### 16.83 16.83 29.0 29.0 1.2
2012-Dec-11 Tue 16.55 16.78 16.55 ### 577,128 ### ### ### 0.0
2012-Dec-10 Mon 16.88 16.88 16.5 ### ### ### 0.0
2012-Dec-07 Fri 16.87 ### 16.74 16.88 997,853 8,352,029 ### ### 1.2
2012-Dec-06 Thu ### ### ### ### 893,476 0 18.6 18.6 0.0
2012-Dec-05 Wed ### ### ### ### 26.9 26.9 0.0


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 2024-05-07 04:10:16 thru 2024-05-07 04:10:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000