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

Currently Tue 25-Aug-19 12:55:42 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 Page 2...

     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 18th August 2025
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


<< Previous 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
2012-Dec-04 Tue 17.21 ### 16.86 ### 507,685 4,279,784 ### ### 0.0
2012-Dec-03 Mon 17.26 17.47 ### 17.2 ### ### 1.2
2012-Nov-30 Fri 17.47 17.53 17.23 17.23 17.7 17.7 ###
2012-Nov-29 Thu ### ### ### ### ### ### 0.0
2012-Nov-28 Wed ### 17.29 ### ### ### ### 0.0
2012-Nov-27 Tue ### 17.55 ### 17.55 1,149,458 ### 85.6 85.6 ###
2012-Nov-26 Mon ### ### ### 17.25 429,283 0 ### ### 1.2
2012-Nov-23 Fri ### ### 16.86 16.88 299,783 2,527,170 26.7 26.7 1.2
2012-Nov-22 Thu 16.78 ### ### ### 82.0 82.0 0.0
2012-Nov-21 Wed 16.76 16.8 16.45 16.49 504,926 ### ### ### 1.2
2012-Nov-20 Tue ### ### 16.43 ### 600,489 ### 73.3 73.3 0.0
2012-Nov-19 Mon ### ### 16.24 ### 85.6 85.6 0.0
2012-Nov-16 Fri ### 16.58 ### 16.4 703,152 ### ### ### ###
2012-Nov-15 Thu 16.25 ### 15.89 ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 606,689 0 ### ### 0.0
2012-Nov-13 Tue 17.2 17.2 16.7 16.71 18.7 18.7 ###
2012-Nov-12 Mon 17.25 17.29 16.87 ### 628,027 ### 21.7 21.7 0.0
2012-Nov-09 Fri ### 17.49 ### 17.27 873,588 7,639,527 78.6 78.6 ###
2012-Nov-08 Thu ### ### ### 17.54 80.3 80.3 1.3
2012-Nov-07 Wed ### 17.54 17.25 17.53 456,625 ### 80.8 80.8 1.3
2012-Nov-06 Tue 17.25 17.71 17.24 17.5 475,224 ### 84.0 84.0 1.3
2012-Nov-05 Mon ### ### ### 17.42 422,054 0 25.2 25.2 1.2
2012-Nov-02 Fri 17.5 ### 17.26 ### 974,984 ### ### ### 0.0
2012-Nov-01 Thu ### ### ### 17.51 1,135,573 0 31.7 31.7 ###
2012-Oct-31 Wed 18.26 ### 17.8 ### 15.1 15.1 0.0
2012-Oct-30 Tue 18.43 18.46 17.88 ### 1,357,076 24,658,070 ### ### 0.0
2012-Oct-29 Mon 18.4 ### ### ### ### ### 0.0
2012-Oct-26 Fri 18.4 18.42 18.2 18.22 1,391,081 ### ### ### ###
2012-Oct-25 Thu 18.4 18.8 ### 18.43 722,352 ### 73.2 73.2 ###
2012-Oct-24 Wed 18.42 18.47 ### ### 1,128,850 10,424,929 18.7 18.7 0.0
2012-Oct-23 Tue 19.24 19.26 18.83 18.83 14.7 14.7 1.3
2012-Oct-22 Mon 18.88 19.23 18.87 ### ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 1,083,824 0 67.4 67.4 0.0
2012-Oct-18 Thu ### 19.28 18.83 19.26 1,367,643 ### 75.3 75.3 1.4
2012-Oct-17 Wed ### 18.86 ### ### 82.8 82.8 0.0
2012-Oct-16 Tue ### ### ### ### ### ### 0.0
2012-Oct-15 Mon ### 17.77 17.23 17.58 ### ### 1.3
2012-Oct-12 Fri ### 17.29 ### 17.2 206,749 1,787,345 69.9 69.9 1.2
2012-Oct-11 Thu 17.2 ### ### 17.25 931,371 0 ### ### 1.2
2012-Oct-10 Wed ### 17.45 17.27 17.44 499,854 ### ### ### 1.2
2012-Oct-09 Tue 17.44 ### ### ### 75.7 75.7 0.0
2012-Oct-08 Mon 17.41 17.58 17.25 17.52 ### ### ###
2012-Oct-05 Fri ### ### ### 17.24 ### ### ###
2012-Oct-04 Thu ### ### ### ### 762,878 0 67.2 67.2 0.0
2012-Oct-03 Wed 16.85 ### ### ### 1,005,147 0 ### ### 0.0
2012-Oct-02 Tue ### ### ### 16.82 804,842 0 72.1 72.1 ###
2012-Oct-01 Mon 16.51 ### 16.41 16.5 358,740 ### ### ### 1.2
2012-Sep-28 Fri 16.49 16.72 ### ### 73.5 73.5 0.0
2012-Sep-27 Thu 16.24 16.54 16.21 16.54 83.3 83.3 ###
2012-Sep-26 Wed 16.24 16.56 ### 16.5 895,041 ### ### ### 1.2
2012-Sep-25 Tue 16.4 ### ### 16.53 ### ### ###
2012-Sep-24 Mon ### ### ### 16.48 80.3 80.3 1.2
2012-Sep-21 Fri 16.51 ### 16.49 16.55 71.8 71.8 1.2
2012-Sep-20 Thu ### 16.8 ### 16.51 26.1 26.1 ###
2012-Sep-19 Wed 16.5 ### ### ### 2,486,252 0 74.8 74.8 0.0
2012-Sep-18 Tue 16.84 16.89 16.5 16.74 1,426,359 ### 24.8 24.8 1.2
2012-Sep-17 Mon 15.75 ### 15.74 ### 3,886,575 30,587,345 96.3 96.3 0.0
2012-Sep-14 Fri ### 15.75 ### 15.73 1,849,953 14,568,379 ### ### ###
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed 14.78 ### 14.72 ### 767,028 5,645,326 83.9 83.9 0.0
2012-Sep-11 Tue ### 15.22 14.71 14.72 12.7 12.7 ###
2012-Sep-10 Mon ### ### ### ### 659,783 0 25.3 25.3 0.0
2012-Sep-07 Fri 15.45 15.46 ### ### 1,106,856 ### ### ### 0.0
2012-Sep-06 Thu 15.2 ### 14.88 ### 1,031,152 7,671,770 ### ### 0.0
2012-Sep-05 Wed 15.25 ### 14.85 14.85 ### ### ###
2012-Sep-04 Tue 15.84 15.87 15.42 15.42 16.9 16.9 ###
2012-Sep-03 Mon ### ### 15.71 15.83 24.7 24.7 ###
2012-Aug-31 Fri ### ### 15.77 ### 1,620,257 12,775,726 ### ### 0.0
2012-Aug-30 Thu 16.87 ### 16.21 16.25 17.6 17.6 ###
2012-Aug-29 Wed ### ### 16.85 ### 375,378 3,162,559 ### ### 0.0
2012-Aug-28 Tue ### 17.23 ### ### 32.8 32.8 0.0
2012-Aug-27 Mon ### 17.24 ### ### 474,370 ### 31.9 31.9 0.0
2012-Aug-24 Fri ### ### 16.81 ### ### ### 0.0
2012-Aug-23 Thu 17.2 17.42 ### 17.21 67.0 67.0 ###
2012-Aug-22 Wed 17.55 17.8 ### ### 762,159 ### 24.0 24.0 0.0
2012-Aug-21 Tue 17.57 17.83 17.48 17.55 ### ### ###
2012-Aug-20 Mon ### ### 17.55 ### 29.9 29.9 0.0
2012-Aug-17 Fri 17.5 17.74 17.5 17.7 70.1 70.1 1.3
2012-Aug-16 Thu 17.54 17.77 ### 17.53 913,875 8,119,779 ### ### 1.3
2012-Aug-15 Wed ### 17.59 17.25 ### 558,377 9,726,927 ### ### 0.0
2012-Aug-14 Tue 17.7 17.7 ### 17.4 873,977 ### 17.0 17.0 1.2
2012-Aug-13 Mon 17.25 17.85 17.24 17.55 861,153 15,108,929 85.5 85.5 ###
2012-Aug-10 Fri 16.56 ### 16.56 ### ### ### 0.0
2012-Aug-09 Thu 16.55 ### ### 16.56 578,322 0 ### ### 1.2
2012-Aug-08 Wed 16.59 16.59 16.29 16.42 1,001,077 ### ### ### 1.2
2012-Aug-07 Tue 16.48 ### ### 16.48 1,365,149 0 ### ### 1.2
2012-Aug-06 Mon ### 16.78 16.28 16.73 720,651 ### 89.2 89.2 ###
2012-Aug-03 Fri ### ### 15.83 ### 7.4 7.4 0.0
2012-Aug-02 Thu 16.88 ### 16.73 16.85 754,878 6,314,554 ### ### ###
2012-Aug-01 Wed ### ### 16.87 ### 297,077 2,505,844 ### ### 0.0
2012-Jul-30 Mon 16.7 ### ### ### 717,674 0 ### ### 0.0
2012-Jul-27 Fri 16.4 ### 16.25 ### ### ### 0.0
2012-Jul-26 Thu 15.8 ### 15.74 16.23 907,744 7,143,945 88.4 88.4 ###
2012-Jul-25 Wed ### 15.82 15.47 15.72 77.9 77.9 1.1
2012-Jul-24 Tue 15.73 ### ### ### 484,676 0 85.7 85.7 0.0
2012-Jul-23 Mon 15.86 ### 15.82 ### ### ### 0.0
2012-Jul-20 Fri 15.85 16.44 15.83 16.22 509,555 ### ### ### 1.2
2012-Jul-19 Thu ### ### 15.71 ### 628,981 4,940,645 ### ### 0.0
2012-Jul-18 Wed 15.76 ### ### 15.79 ### ### 1.1
2012-Jul-17 Tue ### ### ### 15.74 561,575 0 18.8 18.8 1.1
2012-Jul-13 Fri ### ### 15.56 ### 1,201,544 ### 88.9 88.9 0.0
2012-Jul-12 Thu ### 15.56 15.21 15.55 1,167,923 ### 86.8 86.8 ###
2012-Jul-11 Wed ### ### ### ### 10.0 10.0 0.0
2012-Jul-10 Tue 16.4 16.42 ### ### 19.5 19.5 0.0
2012-Jul-09 Mon 16.41 ### ### 16.51 696,626 0 ### ### ###
2012-Jul-06 Fri 16.55 ### ### 16.48 727,583 0 26.6 26.6 1.2
2012-Jul-05 Thu 16.57 16.89 16.47 16.77 ### ### 1.2
2012-Jul-04 Wed 16.75 16.76 16.4 ### 15.4 15.4 0.0
2012-Jul-03 Tue ### ### 16.4 16.59 566,573 ### 29.1 29.1 1.2
2012-Jul-02 Mon 16.45 16.8 16.45 ### ### ### 0.0
2012-Jun-29 Fri ### ### 15.86 16.27 2,042,281 16,195,288 ### ### 1.2
2012-Jun-28 Thu 16.21 ### 15.83 ### 743,759 5,886,852 24.7 24.7 0.0
2012-Jun-27 Wed ### ### ### 16.2 556,245 0 ### ### 1.2
2012-Jun-26 Tue 16.2 16.375 ### 16.23 78.7 78.7 ###
2012-Jun-25 Mon ### ### ### 16.53 638,975 0 36.7 36.7 ###
2012-Jun-22 Fri ### ### 16.57 ### ### ### 0.0
2012-Jun-21 Thu 17.22 17.4 ### ### 36.9 36.9 0.0
2012-Jun-20 Wed 17.57 ### ### 17.27 1,313,927 0 ### ### ###
2012-Jun-19 Tue ### ### ### 17.41 943,683 0 ### ### ###
2012-Jun-18 Mon 16.75 ### 16.75 17.41 89.5 89.5 ###
2012-Jun-15 Fri 16.79 ### 16.51 16.51 19.9 19.9 ###
2012-Jun-14 Thu 16.8 16.87 16.45 ### 656,785 ### 27.7 27.7 0.0
2012-Jun-13 Wed 16.89 17.26 16.8 16.88 810,079 13,795,645 37.4 37.4 1.2
2012-Jun-12 Tue ### 17.24 ### ### 1,363,843 11,756,326 ### ### 0.0
2012-Jun-08 Fri 17.22 17.26 16.79 ### 2,216,172 37,730,328 25.5 25.5 0.0
2012-Jun-07 Thu 17.42 ### 17.25 ### 1,605,056 ### ### ### 0.0
2012-Jun-06 Wed ### 17.2 16.86 ### ### ### 0.0
2012-Jun-05 Tue 16.75 ### 16.74 16.83 849,059 7,106,623 ### ### 1.2
2012-Jun-04 Mon ### ### 16.57 16.57 ### ### ###
2012-Jun-01 Fri 18.23 18.23 17.56 ### ### ### 0.0
2012-May-31 Thu 17.51 17.82 17.46 ### 68.9 68.9 0.0
2012-May-30 Wed 17.4 ### ### 17.86 746,743 0 88.6 88.6 1.3
2012-May-29 Tue 17.52 17.74 17.2 17.71 ### ### ###
2012-May-28 Mon 17.42 17.58 ### 17.57 421,380 ### 72.7 72.7 1.3
2012-May-25 Fri 17.86 17.87 ### 17.45 15.0 15.0 ###
2012-May-24 Thu 17.51 ### ### 17.86 1,194,477 0 ### ### 1.3
2012-May-23 Wed 17.88 17.89 17.27 17.55 ### ### ###
2012-May-22 Tue ### 18.24 ### ### 1,070,140 9,759,676 ### ### 0.0
2012-May-21 Mon ### ### 16.85 17.29 84.5 84.5 ###
2012-May-18 Fri ### 17.7 16.8 16.8 ### ### 1.2
2012-May-17 Thu ### 18.25 ### ### 671,156 ### ### ### 0.0
2012-May-16 Wed 18.41 ### 17.86 ### 839,680 7,498,342 29.3 29.3 0.0
2012-May-15 Tue 18.85 18.85 18.5 18.54 ### ### 1.3
2012-May-14 Mon 18.85 ### 18.44 18.78 1,577,259 14,542,327 ### ### ###
2012-May-11 Fri 19.4 19.46 18.84 18.84 9.8 9.8 1.3
2012-May-10 Thu ### 19.5 ### ### ### ### 0.0
2012-May-09 Wed ### 19.52 ### ### 2,009,957 19,617,180 89.3 89.3 0.0
2012-May-08 Tue 19.5 ### ### ### 1,209,856 0 13.7 13.7 0.0
2012-May-07 Mon 19.8 19.81 19.23 19.25 26.1 26.1 1.4
2012-May-04 Fri ### ### 19.83 ### 1,238,054 ### ### ### 0.0
2012-May-03 Thu 20.5 ### 20.2 20.2 882,088 8,909,088 ### ### 1.4
2012-May-02 Wed ### 20.56 20.325 20.53 ### ### ###
2012-May-01 Tue 20.47 20.53 20.2 ### 1,084,821 22,092,379 ### ### 0.0
2012-Apr-30 Mon 20.59 20.81 20.55 20.59 1,359,088 ### ### ### ###
2012-Apr-27 Fri 20.2 20.5 20.2 ### 1,329,758 27,060,575 ### ### 0.0
2012-Apr-26 Thu ### 20.79 20.28 20.28 2,159,774 44,350,959 ### ### 1.4
2012-Apr-24 Tue ### 20.29 ### ### 78.5 78.5 0.0
2012-Apr-23 Mon ### 20.43 ### ### 1,103,457 ### 85.9 85.9 0.0
2012-Apr-20 Fri 20.29 20.52 ### ### 20.3 20.3 0.0
2012-Apr-19 Thu 20.4 20.58 20.4 20.43 ### ### ###
2012-Apr-18 Wed 20.75 ### 20.54 ### 1,176,771 ### ### ### 0.0
2012-Apr-17 Tue ### 20.81 20.42 20.58 ### ### 1.5
2012-Apr-16 Mon 20.82 20.84 20.56 20.75 29.0 29.0 1.5
2012-Apr-13 Fri ### 21.2 20.82 ### 28.4 28.4 0.0
2012-Apr-12 Thu 20.8 ### 20.73 20.78 858,954 8,903,058 ### ### 1.5
2012-Apr-11 Wed ### 21 ### 20.77 945,457 ### 82.8 82.8 ###
2012-Apr-10 Tue 20.5 20.87 20.5 20.77 ### ### ###
2012-Apr-05 Thu ### ### 20.52 ### 1,117,371 11,464,226 ### ### 0.0
2012-Apr-04 Wed 20.85 ### ### 20.8 746,242 0 ### ### 1.5
2012-Apr-03 Tue ### ### 20.79 20.85 24.5 24.5 ###
2012-Apr-02 Mon ### 21.29 20.73 ### 75.2 75.2 0.0
2012-Mar-30 Fri 21.85 ### ### ### 5,203,572 0 ### ### 0.0
2012-Mar-29 Thu 22 ### 21.57 ### ### ### 0.0
2012-Mar-28 Wed 23.75 23.75 23.75 23.75 0 ###
2012-Mar-27 Tue 23.75 23.75 23.75 23.75 0 ###
2012-Mar-26 Mon ### ### ### 23.75 86.6 86.6 ###
2012-Mar-23 Fri ### ### 22.58 ### 889,043 ### ### ### 0.0
2012-Mar-22 Thu ### 23.22 22.24 ### 1,386,659 31,518,759 72.0 72.0 0.0
2012-Mar-21 Wed ### ### 22.85 23.2 75.1 75.1 1.7
2012-Mar-20 Tue ### 23.79 23.2 ### 620,586 ### ### ### 0.0
2012-Mar-19 Mon 23.77 ### ### ### 881,688 0 74.7 74.7 0.0
2012-Mar-16 Fri 23.75 ### 23.72 23.77 70.1 70.1 1.7
2012-Mar-15 Thu 23.77 24.27 ### 24 1,343,740 16,306,284 ### ### 1.7
2012-Mar-14 Wed ### 24.2 23.53 ### 1,134,686 27,079,281 20.0 20.0 0.0
2012-Mar-13 Tue 23.8 ### 23.44 23.83 1,041,126 ### ### ### 1.7
2012-Mar-12 Mon 23.2 24 ### ### 87.1 87.1 0.0
2012-Mar-09 Fri 24.27 24.27 ### 23.49 ### ### 1.7
2012-Mar-08 Thu 24.4 24.79 ### ### 25.5 25.5 0.0
2012-Mar-07 Wed ### 24.86 23.82 ### 1,692,148 41,186,882 82.8 82.8 0.0
2012-Mar-06 Tue 25.42 25.42 24.43 ### ### ### 0.0
2012-Mar-05 Mon 25.73 25.89 25.23 25.47 ### ### ###
2012-Mar-02 Fri ### ### ### ### 1,118,827 0 78.7 78.7 0.0
2012-Mar-01 Thu ### ### ### ### 2,015,825 0 30.8 30.8 0.0
2012-Feb-29 Wed ### ### 25.43 25.55 1,758,745 22,362,442 18.0 18.0 1.8
2012-Feb-28 Tue 26.53 ### ### 25.73 11.6 11.6 1.8
2012-Feb-27 Mon ### ### ### 26.24 2,062,054 0 85.3 85.3 1.9
2012-Feb-24 Fri ### ### 25 ### 83.8 83.8 0.0
2012-Feb-23 Thu 24.51 ### 24.51 ### 1,132,586 13,879,841 ### ### 0.0
2012-Feb-22 Wed 24.2 24.45 ### ### 70.3 70.3 0.0
2012-Feb-21 Tue 23.87 24.43 23.86 ### ### ### 0.0
2012-Feb-20 Mon 23.55 ### 23.55 23.83 75.5 75.5 1.7
2012-Feb-17 Fri ### 23.5 ### 23.42 ### ### 1.7
2012-Feb-16 Thu ### ### 22.53 22.84 ### ### ###
2012-Feb-15 Wed 22.76 ### 22.53 22.8 1,408,343 15,864,983 72.3 72.3 1.6
2012-Feb-14 Tue 23 23 ### 22.87 2,176,046 25,024,529 34.1 34.1 ###
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### 24.7 23.77 23.85 2,065,120 50,048,183 17.6 17.6 ###
2012-Feb-09 Thu 24.71 24.79 23.82 24.47 1,757,649 42,719,658 23.2 23.2 1.7
2012-Feb-08 Wed 24.86 25 24.53 24.71 969,083 23,999,340 ### ### ###
2012-Feb-07 Tue 24.48 ### ### ### ### ### 0.0
2012-Feb-06 Mon 24.29 24.47 24.125 24.25 1,294,725 31,458,580 ### ### 1.7
2012-Feb-03 Fri 23.51 ### 23.41 ### 1,507,420 17,644,351 83.4 83.4 0.0
2012-Feb-02 Thu 23.2 ### ### 23.54 ### ### ###
2012-Feb-01 Wed ### ### 22.51 22.72 ### ### 1.6
2012-Jan-31 Tue 23.44 23.56 23.23 23.43 31.5 31.5 ###
2012-Jan-30 Mon ### 23.7 ### 23.45 25.0 25.0 1.7
2012-Jan-27 Fri 23.4 ### ### 23.73 ### ### ###
2012-Jan-25 Wed ### 23.8 22.89 ### 1,762,089 ### ### ### 0.0
2012-Jan-24 Tue 22.75 ### 22.48 ### 1,190,742 13,383,940 79.4 79.4 0.0
2012-Jan-23 Mon 22.4 ### ### 22.7 892,745 0 ### ### ###
2012-Jan-20 Fri 22 22.5 ### ### ### ### 0.0
2012-Jan-19 Thu 22.55 22.55 ### 21.85 1,262,147 ### 12.1 12.1 ###
2012-Jan-18 Wed ### ### ### ### 1,587,371 0 ### ### 0.0
2012-Jan-17 Tue 21.85 ### 21.72 ### ### ### 0.0
2012-Jan-16 Mon 20.41 21.47 20.41 21.44 1,874,276 ### ### ### ###
2012-Jan-13 Fri ### ### 20.24 20.53 26.3 26.3 ###
2012-Jan-12 Thu ### 20.54 19.89 20.49 733,441 ### 89.4 89.4 ###
2012-Jan-11 Wed ### ### 19.47 19.85 72.3 72.3 1.4
2012-Jan-10 Tue ### 19.83 ### 19.71 488,658 4,845,044 ### ### 1.4
2012-Jan-09 Mon 19.79 ### ### 19.51 24.6 24.6 ###
2012-Jan-06 Fri ### ### ### 19.75 ### ### ###
2012-Jan-05 Thu 19.77 ### 19.71 19.79 ### ### ###
2012-Jan-04 Wed ### ### ### ### 574,622 0 ### ### 0.0
2012-Jan-03 Tue 19.25 19.51 ### 19.46 77.8 77.8 ###
2011-Dec-30 Fri ### ### ### ### 173,752 0 ### ### 0.0
2011-Dec-29 Thu 19.2 ### ### 19.28 297,852 0 ### ### 1.4
2011-Dec-28 Wed ### 19.7 19.26 19.48 334,377 ### ### ### ###
2011-Dec-23 Fri ### ### 19.24 ### 682,974 ### 80.2 80.2 0.0
2011-Dec-22 Thu ### ### ### 19.2 812,578 0 ### ### ###
2011-Dec-21 Wed 19.25 19.42 19.23 19.29 635,956 12,289,849 ### ### 1.4
2011-Dec-20 Tue ### 19.145 ### ### 1,010,478 ### 34.5 34.5 0.0
2011-Dec-19 Mon 19.5 19.51 ### ### 639,242 ### ### ### 0.0
2011-Dec-16 Fri 19.71 19.79 ### 19.7 ### ### 1.4
2011-Dec-15 Thu ### 20 19.59 19.7 28.0 28.0 1.4
2011-Dec-14 Wed 20.5 20.51 ### 20.21 852,075 8,738,029 19.8 19.8 ###
2011-Dec-13 Tue 20.7 20.83 20.59 ### 30.7 30.7 0.0
2011-Dec-12 Mon 21.51 21.59 ### 21.25 ### ### 1.5
2011-Dec-09 Fri ### 21.41 ### ### 818,658 ### 21.3 21.3 0.0
2011-Dec-08 Thu 21.53 21.86 21.27 21.77 ### ### 1.6
2011-Dec-07 Wed 21.57 21.83 ### 21.48 27.9 27.9 1.5
2011-Dec-06 Tue ### 21.71 ### 21.44 82.8 82.8 ###
2011-Dec-05 Mon 21.49 21.71 21.25 ### 1,064,047 22,855,729 ### ### 0.0
2011-Dec-02 Fri 21 ### 20.89 ### 1,381,873 ### ### ### 0.0
2011-Dec-01 Thu 20.76 20.78 20.51 ### 974,051 20,109,282 31.9 31.9 0.0
2011-Nov-30 Wed ### ### 19.5 ### 1,559,054 15,200,776 ### ### 0.0
2011-Nov-29 Tue 19.88 20.22 19.87 ### 708,678 14,205,450 83.1 83.1 0.0
2011-Nov-28 Mon 19.8 ### 19.5 19.85 ### ### 1.4
2011-Nov-25 Fri ### ### ### 19.4 1,112,983 0 ### ### 1.4
2011-Nov-24 Thu ### ### 19.85 ### 31.0 31.0 0.0
2011-Nov-23 Wed ### 20.46 ### ### 871,181 8,912,181 42.3 42.3 0.0
2011-Nov-22 Tue ### 20.29 ### 20.28 ### ### 1.4
2011-Nov-21 Mon 20 20.45 ### 20.45 ### ### ###
2011-Nov-18 Fri ### 20.185 19.7 ### ### ### 0.0
2011-Nov-17 Thu 20.59 ### 20.4 20.55 1,188,729 ### ### ### 1.5
2011-Nov-16 Wed 20.8 ### 20.73 20.81 80.5 80.5 ###
2011-Nov-15 Tue 20.7 20.79 20.51 20.76 73.7 73.7 1.5
2011-Nov-14 Mon 20.79 ### ### 20.8 ### ### 1.5
2011-Nov-11 Fri ### 20.22 ### ### 74.9 74.9 0.0
2011-Nov-10 Thu 19.81 ### 19.59 ### 78.6 78.6 0.0
2011-Nov-09 Wed ### 20.82 20.51 20.56 1,552,524 ### 28.3 28.3 1.5
2011-Nov-08 Tue 20.56 ### ### 20.47 26.7 26.7 1.5
2011-Nov-07 Mon ### ### 20.26 20.5 26.8 26.8 1.5
2011-Nov-04 Fri 21 21 ### ### 13.0 13.0 0.0
2011-Nov-03 Thu ### ### ### 20.4 81.2 81.2 1.5
2011-Nov-02 Wed ### 20.48 ### ### 28.1 28.1 0.0
2011-Nov-01 Tue ### 21.4 20.88 ### 18.8 18.8 0.0
2011-Oct-31 Mon 22.21 ### ### 21.84 ### ### 1.6
2011-Oct-28 Fri ### ### ### 22.4 1,847,077 0 ### ### ###
2011-Oct-27 Thu ### ### ### ### ### ### 0.0
2011-Oct-26 Wed ### ### ### 21.56 ### ### 1.5
2011-Oct-25 Tue 21.7 ### 21.5 21.8 ### ### 1.6
2011-Oct-24 Mon 20.71 21.54 20.29 21.51 668,389 13,979,355 89.4 89.4 ###
2011-Oct-21 Fri 20.52 20.7 20.46 20.56 382,648 ### 72.6 72.6 1.5
2011-Oct-20 Thu ### 20.55 20 20.52 694,140 14,073,688 88.5 88.5 1.5
2011-Oct-19 Wed ### 20.82 ### 20.5 28.0 28.0 1.5
2011-Oct-18 Tue 20.7 20.7 ### 20.55 418,421 4,330,657 ### ### 1.5
2011-Oct-17 Mon 20.47 20.89 20.44 20.87 80.6 80.6 ###
2011-Oct-14 Fri 20.45 ### ### 20.27 498,640 0 23.6 23.6 1.4
2011-Oct-13 Thu 20.5 20.78 ### ### ### ### 0.0
2011-Oct-12 Wed 20.4 20.55 ### 20.29 29.3 29.3 ###
2011-Oct-11 Tue 20.49 ### ### ### 1,124,186 0 70.4 70.4 0.0
2011-Oct-10 Mon 20.25 20.49 ### 20.45 1,323,676 ### ### ### ###
2011-Oct-07 Fri ### 20.5 19.77 ### 62.6 62.6 0.0
2011-Oct-06 Thu ### 19.74 ### 19.7 1,288,843 12,720,880 ### ### 1.4
2011-Oct-05 Wed ### 18.86 ### 18.81 699,254 ### 87.2 87.2 ###
2011-Oct-04 Tue ### 18.29 17.85 ### 810,423 14,644,343 78.1 78.1 0.0
2011-Oct-03 Mon 18.29 ### 17.8 18.28 557,270 ### 41.6 41.6 1.3
2011-Sep-30 Fri 18.88 ### 18.52 ### 1,585,387 14,680,683 ### ### 0.0
2011-Sep-29 Thu ### ### 18.52 18.71 1,102,440 ### 19.9 19.9 ###
2011-Sep-28 Wed 18.89 19.5 18.71 19.22 83.1 83.1 1.4
2011-Sep-27 Tue 18.2 ### ### ### ### ### 0.0
2011-Sep-26 Mon ### ### ### 17.74 1,486,078 0 ### ### 1.3
2011-Sep-23 Fri ### 17.51 16.8 ### ### ### 0.0
2011-Sep-22 Thu 17.5 17.87 17.29 17.46 1,493,181 26,250,121 ### ### 1.2
2011-Sep-21 Wed ### ### 17.87 ### 1,039,685 9,289,585 81.0 81.0 0.0
2011-Sep-20 Tue 17.8 ### 17.75 ### 987,223 ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### ### ### 0.0
2011-Sep-16 Fri 17.46 18.29 17.44 18.29 1,344,725 ### ### ### ###
2011-Sep-15 Thu 17.58 ### 16.79 17.55 ### ### ###
2011-Sep-14 Wed ### 18.25 ### 17.45 ### ### ###
2011-Sep-13 Tue ### 18.44 17.86 ### 79.5 79.5 0.0
2011-Sep-12 Mon 18.2 18.22 17.8 17.82 937,278 16,880,376 32.1 32.1 1.3
2011-Sep-09 Fri ### ### 18.59 18.74 17.7 17.7 1.3
2011-Sep-08 Thu ### ### 18.72 ### ### ### 0.0
2011-Sep-07 Wed 18.22 ### 18.22 ### 984,729 8,970,881 79.4 79.4 0.0
2011-Sep-06 Tue ### 18.24 17.5 ### 1,941,976 ### 39.2 39.2 0.0
2011-Sep-05 Mon ### 19.48 ### ### 1,185,154 ### ### ### 0.0
2011-Sep-02 Fri ### ### ### 19.71 ### ### 1.4
2011-Sep-01 Thu 20.5 ### ### 20.55 69.8 69.8 1.5
2011-Aug-31 Wed 20.45 ### 20.26 20.28 1,043,486 ### ### ### 1.4
2011-Aug-30 Tue 20.82 ### 20.28 ### 2,189,089 ### 15.5 15.5 0.0
2011-Aug-29 Mon ### ### 20.53 20.57 1,295,675 ### 14.0 14.0 ###
2011-Aug-26 Fri 20.4 21.22 ### 21 86.4 86.4 1.5
2011-Aug-25 Thu 20.25 20.74 ### ### 2,782,276 ### 82.0 82.0 0.0
2011-Aug-24 Wed 22.21 22.48 ### ### 2,075,185 23,325,079 12.8 12.8 0.0
2011-Aug-23 Tue ### ### ### 22 72.7 72.7 ###
2011-Aug-22 Mon 21.59 ### ### 21.52 2,051,349 0 ### ### 1.5
2011-Aug-19 Fri 21.5 22 ### 21.41 2,160,744 23,768,184 41.9 41.9 ###
2011-Aug-18 Thu ### 22.43 ### ### 81.6 81.6 0.0
2011-Aug-17 Wed 22.27 22.44 ### ### ### ### 0.0
2011-Aug-16 Tue ### ### ### 22.5 ### ### 1.6
2011-Aug-15 Mon 20.55 21.52 20.47 21.49 1,805,375 37,903,848 90.3 90.3 ###
2011-Aug-12 Fri 19.4 20.21 19.4 19.85 80.1 80.1 1.4
2011-Aug-11 Thu 18.79 19.42 18.57 19.28 1,124,356 21,357,142 71.5 71.5 1.4
2011-Aug-10 Wed ### 19.58 ### 19.29 1,762,443 ### ### ### 1.4
2011-Aug-09 Tue ### 18.7 ### ### 2,193,445 ### 82.2 82.2 0.0
2011-Aug-08 Mon 18.85 ### ### 18.22 21.7 21.7 ###
2011-Aug-05 Fri 18.46 19.5 18.46 19.27 91.9 91.9 ###
2011-Aug-04 Thu ### 20.83 ### 20 1,249,828 13,016,958 40.1 40.1 1.4
2011-Aug-03 Wed 20.4 20.58 ### ### 1,293,673 ### 25.6 25.6 0.0
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon 21.4 21.84 ### 21.47 ### ### ###
2011-Jul-29 Fri 21.2 ### ### ### 1,175,252 0 ### ### 0.0
2011-Jul-28 Thu ### 21.45 ### ### 666,083 7,143,740 ### ### 0.0
2011-Jul-27 Wed 21.75 21.89 21.55 21.74 865,076 18,789,450 ### ### 1.6
2011-Jul-26 Tue ### 22.2 21.81 21.85 855,383 ### ### ### ###
2011-Jul-25 Mon ### ### ### 21.74 ### ### 1.6
2011-Jul-22 Fri ### ### ### 22 802,085 0 ### ### ###
2011-Jul-21 Thu 21.89 ### 21.56 21.75 ### ### ###
2011-Jul-20 Wed 21.5 21.74 ### ### ### ### 0.0
2011-Jul-19 Tue 20.49 ### 20.29 21 ### ### 1.5
2011-Jul-18 Mon 20.59 20.71 ### 20.46 29.6 29.6 ###
2011-Jul-15 Fri 20.76 ### ### 20.86 79.2 79.2 1.5
2011-Jul-14 Thu ### ### ### 20.8 964,522 0 79.7 79.7 1.5
2011-Jul-13 Wed 20.77 ### 20.51 ### 22.5 22.5 0.0
2011-Jul-12 Tue ### ### 20.54 ### ### ### 0.0
2011-Jul-11 Mon ### 21.5 ### 21.25 669,140 7,193,255 ### ### 1.5
2011-Jul-08 Fri ### 21.85 21.51 21.75 1,136,321 ### ### ### ###
2011-Jul-07 Thu 20.79 ### 20.73 ### 1,065,043 11,039,170 84.5 84.5 0.0
2011-Jul-06 Wed 20.83 ### 20.55 20.85 ### ### ###
2011-Jul-05 Tue ### 20.84 ### 20.7 ### ### 1.5
2011-Jul-04 Mon 20.72 ### 20.43 20.58 26.4 26.4 1.5
2011-Jul-01 Fri ### ### 20.56 ### 828,282 ### 17.7 17.7 0.0
2011-Jun-30 Thu ### 20.89 ### 20.85 75.6 75.6 ###
2011-Jun-29 Wed 19.8 ### ### ### 2,240,841 0 ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 14.7 14.7 0.0
2011-Jun-27 Mon ### 20.72 ### 20.24 ### ### 1.4
2011-Jun-24 Fri ### ### 20.84 20.89 1,465,322 15,268,655 28.8 28.8 1.5
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 21 ### ### ### 68.6 68.6 0.0
2011-Jun-21 Tue 20.8 ### ### ### 76.7 76.7 0.0
2011-Jun-20 Mon 21.24 21.24 ### ### 835,278 8,870,652 ### ### 0.0
2011-Jun-17 Fri ### ### ### 21 32.5 32.5 1.5
2011-Jun-16 Thu 21 ### 20.89 ### 44.4 44.4 0.0
2011-Jun-15 Wed 21.74 21.79 21.55 21.55 31.3 31.3 ###
2011-Jun-14 Tue ### 21.81 ### 21.7 70.4 70.4 1.6
2011-Jun-10 Fri 21.7 21.85 ### ### ### ### 0.0
2011-Jun-09 Thu 21.7 21.75 21.59 21.72 1,272,450 ### ### ### ###
2011-Jun-08 Wed 22 ### ### ### 1,044,588 0 25.7 25.7 0.0
2011-Jun-07 Tue ### ### 21.7 ### 36.9 36.9 0.0
2011-Jun-06 Mon ### ### 21.83 ### ### ### 0.0
2011-Jun-03 Fri 22.44 22.49 ### ### ### ### 0.0
2011-Jun-02 Thu ### ### 22.26 ### ### ### 0.0
2011-Jun-01 Wed ### ### ### ### ### ### 0.0
2011-May-31 Tue 23.28 ### ### 23.2 ### ### 1.7
2011-May-30 Mon 23.53 23.57 23.22 ### 805,856 ### ### ### 0.0
2011-May-27 Fri 23.28 23.82 23.22 23.57 ### ### ###
2011-May-26 Thu ### 23.43 ### 23.28 570,946 ### ### ### 1.7
2011-May-25 Wed 23.55 23.58 ### ### ### ### 0.0
2011-May-24 Tue 23.51 23.77 ### 23.58 ### ### 1.7
2011-May-23 Mon ### ### ### 23.76 ### ### 1.7
2011-May-20 Fri 23.49 24.48 ### ### 1,179,977 ### ### ### 0.0
2011-May-19 Thu ### ### ### 23.55 ### ### 1.7
2011-May-18 Wed ### 23.57 ### 23.4 1,127,984 ### ### ### ###
2011-May-17 Tue 23.57 23.59 23.23 23.54 31.4 31.4 ###
2011-May-16 Mon ### ### 22.57 23.55 ### ### 1.7
2011-May-13 Fri 22.78 ### 22.57 22.87 1,121,475 12,655,845 ### ### ###
2011-May-12 Thu 22.75 22.89 22.7 22.78 76.0 76.0 1.6
2011-May-11 Wed 22.55 ### 22.52 ### ### ### 0.0
2011-May-10 Tue 22.83 22.83 22.51 22.58 ### ### 1.6
2011-May-09 Mon ### ### 22.54 22.83 14.7 14.7 ###
2011-May-06 Fri 23.4 23.73 ### 23.5 1,106,952 13,133,985 ### ### 1.7
2011-May-05 Thu ### ### 23.57 23.74 1,820,171 ### ### ### 1.7
2011-May-04 Wed 24.49 24.49 ### ### 25.1 25.1 0.0
2011-May-03 Tue ### 24.54 ### ### 1,089,824 13,372,140 ### ### 0.0
2011-May-02 Mon ### 24.4 ### ### 719,950 ### 84.4 84.4 0.0
2011-Apr-29 Fri 24.54 ### ### 24.28 1,674,478 0 41.8 41.8 1.7
2011-Apr-28 Thu ### ### ### 24.75 ### ### 1.8
2011-Apr-27 Wed 24.84 ### ### ### 1,830,559 0 84.9 84.9 0.0
2011-Apr-21 Thu 24.7 ### ### 24.85 71.3 71.3 1.8
2011-Apr-20 Wed 23.8 24.52 ### 24.5 2,961,379 ### ### ### 1.8
2011-Apr-19 Tue ### 24.4 23.8 24 3,219,446 77,588,648 ### ### 1.7
2011-Apr-18 Mon 24.76 24.88 24.51 ### 34.6 34.6 0.0
2011-Apr-15 Fri ### 24.88 ### 24.88 85.8 85.8 1.8
2011-Apr-14 Thu 24.2 ### 24 ### ### ### 0.0
2011-Apr-13 Wed ### ### ### ### 0 0.0
2011-Apr-12 Tue ### ### ### ### 0 0.0
2011-Apr-11 Mon ### ### ### ### 0 0.0
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu ### ### ### ### 177 0 72.6 72.6 0.0
2011-Apr-06 Wed 29.25 ### 28.83 ### ### ### 0.0
2011-Apr-05 Tue 29.52 29.58 ### 29.42 ### ### ###
2011-Apr-04 Mon ### ### ### 29.4 1,242,958 0 ### ### ###
2011-Apr-01 Fri ### 29.79 ### ### 65.7 65.7 0.0
2011-Mar-31 Thu 29.8 29.83 ### 29.49 ### ### ###
2011-Mar-30 Wed ### 29.87 29.56 ### 703,840 ### ### ### 0.0
2011-Mar-29 Tue ### ### 29.4 29.56 ### ### ###
2011-Mar-28 Mon 29.5 29.7 29.45 29.5 396,255 11,719,241 73.2 73.2 2.1
2011-Mar-25 Fri ### 29.77 29.42 29.5 ### ### 2.1
2011-Mar-24 Thu 29.25 29.46 ### 29.27 ### ### ###
2011-Mar-23 Wed 29.55 29.56 ### ### 25.2 25.2 0.0
2011-Mar-22 Tue ### ### ### 29.4 ### ### ###
2011-Mar-21 Mon 28.44 ### 28.43 ### ### ### 0.0
2011-Mar-18 Fri 28.44 ### 28.2 28.43 ### ### ###
2011-Mar-17 Thu ### 28.8 ### ### ### ### 0.0
2011-Mar-16 Wed 28.45 ### ### ### ### ### 0.0
2011-Mar-15 Tue ### 29.24 ### 28.41 778,743 11,385,222 ### ### ###
2011-Mar-14 Mon ### 29.25 ### ### ### ### 0.0
2011-Mar-11 Fri 29 29.28 28.82 28.85 1,620,825 ### 33.8 33.8 ###
2011-Mar-10 Thu ### ### ### ### 26.7 26.7 0.0
2011-Mar-09 Wed ### 31.45 30.79 ### 649,425 ### ### ### 0.0
2011-Mar-08 Tue ### 31.25 ### ### 545,978 ### 72.0 72.0 0.0
2011-Mar-07 Mon 31.4 31.59 ### ### 36.6 36.6 0.0
2011-Mar-04 Fri 31.27 31.42 ### 31.42 67.6 67.6 2.2
2011-Mar-03 Thu 30.75 ### ### ### 432,280 0 ### ### 0.0
2011-Mar-02 Wed ### ### 30.73 30.85 650,889 ### 36.4 36.4 ###
2011-Mar-01 Tue ### ### ### ### 74.4 74.4 0.0
2011-Feb-28 Mon ### ### ### ### 34.7 34.7 0.0
2011-Feb-25 Fri ### ### 30.79 30.79 1,593,353 ### 24.3 24.3 ###
2011-Feb-24 Thu ### ### ### ### 33.9 33.9 0.0
2011-Feb-23 Wed 30.8 ### 30.75 ### 592,847 9,115,022 76.4 76.4 0.0
2011-Feb-22 Tue 31.2 31.2 30.82 30.89 45.1 45.1 ###
2011-Feb-21 Mon ### 31.7 ### ### 1,058,847 16,782,724 27.8 27.8 0.0
2011-Feb-18 Fri 31.76 31.88 31.25 ### 1,101,281 ### 24.2 24.2 0.0
2011-Feb-17 Thu 31.51 ### 31.49 31.79 76.2 76.2 ###
2011-Feb-16 Wed 31.4 31.76 ### 31.58 1,067,282 ### ### ### 2.3
2011-Feb-15 Tue 31.2 31.8 ### 31.4 ### ### 2.2
2011-Feb-14 Mon 30.5 ### ### ### 80.0 80.0 0.0
2011-Feb-11 Fri 30.81 ### 30.7 30.71 926,240 14,217,784 ### ### ###
2011-Feb-10 Thu 30.84 ### 30.72 30.75 533,682 8,197,355 ### ### ###
2011-Feb-09 Wed ### ### 30.71 30.77 1,077,927 ### 33.3 33.3 2.2
2011-Feb-08 Tue ### ### 30.57 30.59 ### ### 2.2
2011-Feb-07 Mon ### 31.45 30.88 ### ### ### 0.0
2011-Feb-04 Fri ### 31.4 ### ### 1,205,545 18,927,056 29.7 29.7 0.0
2011-Feb-03 Thu ### 31.79 31.29 31.45 763,641 ### ### ### ###
2011-Feb-02 Wed ### ### 31.71 31.77 570,178 9,040,172 ### ### ###
2011-Feb-01 Tue 31.45 ### 31.25 31.5 706,348 11,036,687 68.6 68.6 2.3
2011-Jan-31 Mon ### 31.78 31.45 31.55 652,476 20,628,028 ### ### ###
2011-Jan-28 Fri 31.71 ### 31.7 ### 1,522,022 24,124,048 86.7 86.7 0.0
2011-Jan-27 Thu ### ### ### 31.73 677,421 0 73.3 73.3 ###
2011-Jan-25 Tue ### ### 31.52 31.55 493,086 ### 31.1 31.1 ###
2011-Jan-24 Mon 31.45 31.75 31.29 ### 931,774 ### 78.2 78.2 0.0
2011-Jan-21 Fri 31.49 31.5 30.89 ### 773,171 ### ### ### 0.0
2011-Jan-20 Thu ### ### 31.22 ### 672,880 10,503,656 75.4 75.4 0.0
2011-Jan-19 Wed ### ### ### 31.2 ### ### 2.2
2011-Jan-18 Tue 31.45 31.56 31.26 31.45 66.0 66.0 ###
2011-Jan-17 Mon ### ### ### 31.5 448,577 0 30.7 30.7 2.3
2011-Jan-14 Fri 31.51 31.87 31.45 31.75 549,677 17,402,773 ### ### 2.3
2011-Jan-13 Thu 31.4 ### 31.28 31.51 643,540 ### 60.9 60.9 ###
2011-Jan-12 Wed 31.5 ### 30.75 ### 1,336,842 20,553,945 18.8 18.8 0.0
2011-Jan-11 Tue 31.27 31.71 31.27 ### 955,371 ### ### ### 0.0
2011-Jan-10 Mon 30.8 31.5 ### 31.4 82.9 82.9 2.2
2011-Jan-07 Fri 30.49 ### 30.47 30.79 601,645 ### 80.3 80.3 ###
2011-Jan-06 Thu 30.4 30.42 ### ### 35.3 35.3 0.0
2011-Jan-05 Wed 30.4 30.47 ### ### ### ### 0.0
2011-Jan-04 Tue 30.81 30.83 ### 30.41 761,289 ### ### ### 2.2
2010-Dec-31 Fri ### ### 30.78 30.78 23.6 23.6 2.2
2010-Dec-30 Thu 31.4 31.42 ### ### 428,156 ### ### ### 0.0
2010-Dec-29 Wed ### ### 31.21 ### 405,354 6,325,549 ### ### 0.0
2010-Dec-24 Fri ### 31.58 ### ### 29.5 29.5 0.0
2010-Dec-23 Thu 31.52 ### ### ### 20.7 20.7 0.0
2010-Dec-22 Wed ### ### 31.43 31.52 1,256,782 19,750,329 18.0 18.0 ###
2010-Dec-21 Tue ### 32.43 ### ### 629,051 ### 68.4 68.4 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### 32.7 829,281 0 26.1 26.1 2.3
2010-Dec-16 Thu ### 33.45 32.8 ### 1,069,977 35,442,988 67.8 67.8 0.0
2010-Dec-15 Wed ### 33.71 ### 33.22 1,123,158 18,930,828 24.2 24.2 2.4
2010-Dec-14 Tue 33.75 ### 33.4 ### 438,126 ### ### ### 0.0
2010-Dec-13 Mon ### 34.29 33.73 33.83 520,627 17,706,524 ### ### ###
2010-Dec-10 Fri 33.4 ### ### 33.75 860,078 0 80.2 80.2 ###
2010-Dec-09 Thu ### ### ### 33.5 792,076 0 ### ### 2.4
2010-Dec-08 Wed 33.2 ### 33.2 33.79 84.0 84.0 ###
2010-Dec-07 Tue ### ### 32.2 33.2 1,196,842 19,269,156 ### ### ###
2010-Dec-06 Mon 32.85 32.85 32.52 32.56 280,882 9,180,628 ### ### 2.3
2010-Dec-03 Fri ### 32.72 ### 32.52 498,979 ### 36.8 36.8 2.3
2010-Dec-02 Thu 31.5 ### ### ### 85.0 85.0 0.0
2010-Dec-01 Wed ### 31.58 ### 31.26 554,420 ### 31.3 31.3 2.2
2010-Nov-30 Tue ### ### 31.47 31.5 ### ### 2.3
2010-Nov-29 Mon ### ### 31.2 ### 671,821 ### 36.7 36.7 0.0
2010-Nov-26 Fri ### 32.49 ### ### 32.1 32.1 0.0
2010-Nov-25 Thu ### ### ### ### 940,159 0 19.7 19.7 0.0
2010-Nov-24 Wed ### ### 31.75 ### 850,845 ### ### ### 0.0
2010-Nov-23 Tue 32.49 ### 32.28 32.55 632,540 ### 79.4 79.4 2.3
2010-Nov-22 Mon 32.48 32.5 ### 32.45 547,956 8,904,285 38.1 38.1 2.3
2010-Nov-19 Fri 32.21 32.49 32.21 ### ### ### 0.0
2010-Nov-18 Thu ### 32.25 31.82 32.25 ### ### ###
2010-Nov-17 Wed 31.8 ### 31.75 ### 79.6 79.6 0.0
2010-Nov-16 Tue 32.5 ### ### 32.25 32.7 32.7 ###
2010-Nov-15 Mon 31.8 32.5 31.8 32.5 ### ### ###
2010-Nov-12 Fri ### ### 31.78 31.79 991,025 15,747,387 31.5 31.5 ###
2010-Nov-11 Thu ### 32.74 ### ### 17.5 17.5 0.0
2010-Nov-10 Wed ### ### 32.21 ### ### ### 0.0
2010-Nov-09 Tue 33.51 33.51 ### ### 24.4 24.4 0.0
2010-Nov-08 Mon ### ### ### 33.51 675,872 0 74.2 74.2 ###
2010-Nov-05 Fri ### 33.5 ### ### 1,178,625 ### ### ### 0.0
2010-Nov-04 Thu ### ### ### 32.85 1,313,282 0 30.6 30.6 ###
2010-Nov-03 Wed ### ### 32.82 ### 3,853,648 ### 68.6 68.6 0.0
2010-Nov-02 Tue ### 36.45 32.75 33.75 ### ### ###
2010-Nov-01 Mon 36.5 36.56 ### ### ### ### 0.0
2010-Oct-29 Fri 36.8 37.25 ### 36.7 1,589,483 29,604,120 ### ### ###
2010-Oct-28 Thu 36.72 36.75 ### 36.59 28.8 28.8 ###
2010-Oct-27 Wed 37.81 37.89 36.83 ### 811,929 ### ### ### 0.0
2010-Oct-26 Tue 37.82 ### 37.79 37.85 755,644 ### 71.8 71.8 ###
2010-Oct-25 Mon 37.5 ### ### ### 72.9 72.9 0.0
2010-Oct-22 Fri 37.25 37.28 ### ### 27.1 27.1 0.0
2010-Oct-21 Thu ### ### 36.76 37.25 ### ### ###
2010-Oct-20 Wed 37.21 37.25 36.2 37.21 2,705,185 ### ### ### 2.7
2010-Oct-19 Tue 37.4 ### 37.4 37.77 ### ### 2.7
2010-Oct-18 Mon 37.45 ### ### ### 1,037,975 0 39.8 39.8 0.0
2010-Oct-15 Fri ### 37.56 ### 37.44 81.2 81.2 2.7
2010-Oct-14 Thu 36.5 36.79 ### 36.78 ### ### 2.6
2010-Oct-13 Wed ### ### ### ### 1,409,555 0 ### ### 0.0
2010-Oct-12 Tue ### ### 35.74 35.85 44.3 44.3 ###
2010-Oct-11 Mon ### 36.47 ### ### 74.1 74.1 0.0
2010-Oct-08 Fri ### 35.79 ### 35.73 640,047 11,453,641 78.5 78.5 2.6
2010-Oct-07 Thu 34.87 ### 34.46 ### 739,047 12,733,779 70.4 70.4 0.0
2010-Oct-06 Wed 34.58 34.87 34.5 34.87 ### ### ###
2010-Oct-05 Tue ### ### ### 34.24 ### ### 2.4
2010-Oct-04 Mon ### ### ### 33.81 83.9 83.9 ###
2010-Oct-01 Fri 33.28 ### 32.42 32.83 807,240 ### 24.0 24.0 2.3
2010-Sep-30 Thu ### ### ### ### 918,646 0 15.8 15.8 0.0
2010-Sep-29 Wed 34.45 34.45 33.85 ### 774,077 26,434,729 24.9 24.9 0.0
2010-Sep-28 Tue 34.24 34.5 ### 34.2 808,159 13,940,742 29.0 29.0 2.4
2010-Sep-27 Mon ### 34.27 ### ### 1,189,644 20,384,549 ### ### 0.0
2010-Sep-24 Fri ### 33.48 32.78 32.82 28.1 28.1 2.3
2010-Sep-23 Thu 32.85 33.2 32.46 33.2 78.4 78.4 ###
2010-Sep-22 Wed 33.41 33.45 ### ### 671,853 11,236,741 20.7 20.7 0.0
2010-Sep-21 Tue 33.82 ### 33.22 33.23 ### ### ###
2010-Sep-20 Mon 33.55 33.7 ### 33.29 ### ### 2.4
2010-Sep-17 Fri 34.42 34.7 ### ### ### ### 0.0
2010-Sep-16 Thu 34.21 34.23 33.45 33.57 23.9 23.9 2.4
2010-Sep-15 Wed 34.43 34.57 ### ### 1,023,474 17,690,748 21.4 21.4 0.0
2010-Sep-14 Tue ### ### ### 34.2 ### ### 2.4
2010-Sep-13 Mon 33.8 ### ### ### 80.1 80.1 0.0
2010-Sep-10 Fri 33.84 33.84 ### ### ### ### 0.0
2010-Sep-09 Thu 32.75 33.52 32.7 33.52 1,148,289 38,019,848 82.3 82.3 2.4
2010-Sep-08 Wed ### 32.48 31.88 ### 664,885 ### ### ### 0.0
2010-Sep-07 Tue 32.2 32.87 ### 32.42 76.4 76.4 2.3
2010-Sep-06 Mon 32.4 32.47 31.55 ### 1,046,876 ### ### ### 0.0
2010-Sep-03 Fri 32.42 ### ### 32.58 69.4 69.4 2.3
2010-Sep-02 Thu ### ### ### 32.27 1,014,456 0 35.0 35.0 ###
2010-Sep-01 Wed ### 31.54 ### 31.54 71.0 71.0 2.3
2010-Aug-31 Tue 30.56 ### 30.56 30.7 74.6 74.6 2.2
2010-Aug-30 Mon ### 31.59 30.81 ### 875,275 27,308,580 24.8 24.8 0.0
2010-Aug-27 Fri 29.82 30.88 29.82 30.56 ### ### 2.2
2010-Aug-26 Thu ### 30.4 29.75 ### ### ### 0.0
2010-Aug-25 Wed 30.8 30.82 ### ### 21.3 21.3 0.0
2010-Aug-24 Tue 31.43 31.5 ### ### ### ### 0.0
2010-Aug-23 Mon 31.83 31.86 31.28 31.46 ### ### 2.2
2010-Aug-20 Fri 31.77 31.8 ### 31.71 818,381 13,012,257 ### ### ###
2010-Aug-19 Thu 31.82 32.44 31.72 ### 75.1 75.1 0.0
2010-Aug-18 Wed 31.75 31.89 31.2 31.56 31.8 31.8 2.3
2010-Aug-17 Tue ### ### 30.76 31.7 1,714,928 ### 82.7 82.7 2.3
2010-Aug-16 Mon 29.7 ### 29.5 ### 87.6 87.6 0.0
2010-Aug-13 Fri 28.8 29.26 28.75 ### ### ### 0.0
2010-Aug-12 Thu 28.82 29.49 28.8 ### 744,022 21,684,521 ### ### 0.0
2010-Aug-11 Wed 30.4 30.45 ### ### ### ### 0.0
2010-Aug-10 Tue 30.85 ### 30.47 ### 657,248 10,013,173 38.2 38.2 0.0
2010-Aug-09 Mon ### ### ### 30.88 77.6 77.6 2.2
2010-Aug-06 Fri 29.89 ### 29.89 30.54 747,348 ### ### ### ###
2010-Aug-05 Thu ### 30.24 29.87 ### 621,575 ### 66.0 66.0 0.0
2010-Aug-04 Wed 30.21 30.41 ### ### 476,553 7,245,988 25.4 25.4 0.0
2010-Aug-03 Tue 30.5 30.73 ### 30.44 ### ### 2.2
2010-Aug-02 Mon 29.75 ### ### ### 74.3 74.3 0.0
2010-Jul-30 Fri 29.7 29.8 ### 29.49 1,275,726 ### 25.4 25.4 ###
2010-Jul-29 Thu 29.5 ### 29.46 29.74 74.6 74.6 2.1
2010-Jul-28 Wed 29.7 ### ### 29.43 ### ### 2.1
2010-Jul-27 Tue ### 30.23 ### ### ### ### 0.0
2010-Jul-26 Mon 29.83 30.24 ### 29.76 31.5 31.5 2.1
2010-Jul-23 Fri ### 29.8 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-19 00:55:42 thru 2025-08-19 00:55:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000