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

Currently Sat 26-Apr-25 05:26:44 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

(MLT) MILTON CORPORATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MLT    Limits Next Section


Company Details for (MLT) MILTON CORPORATION LIMITED

Listing Code MLT
Listing Name MILTON CORPORATION LIMITED
GICS Sector Not Applic
ISIN Name MILTON CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MLT5


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for MLT .. Tuesday 21st September 2021

MLT 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 ### 2 0.0
MAX 25 ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (MLT) MILTON CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Jun-03 Tue 4.4 4.45 ### ### 39.4 39.4 0.0
2014-Jun-02 Mon ### 4.44 ### 4.4 80.8 80.8 0.3
2014-May-30 Fri 4.44 4.44 ### ### 105,727 ### 17.5 17.5 0.0
2014-May-29 Thu 4.4 4.45 ### 4.44 150,327 334,477 ### ### 0.3
2014-May-28 Wed ### 4.4 ### 4.4 30,278 ### ### ### 0.3
2014-May-27 Tue ### 4.43 ### ### 74,275 ### ### ### 0.0
2014-May-26 Mon 4.4 4.41 ### ### ### ### 0.0
2014-May-23 Fri ### 4.45 ### ### 114,344 ### ### ### 0.0
2014-May-22 Thu ### ### ### ### 74.6 74.6 0.0
2014-May-21 Wed ### ### ### ### 88,843 0 ### ### 0.0
2014-May-20 Tue ### ### ### ### 27.4 27.4 0.0
2014-May-19 Mon ### ### ### ### 81.7 81.7 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 91,444 0 79.3 79.3 0.0
2014-May-13 Tue ### ### ### ### 102,878 0 ### ### 0.0
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### 4.27 4.27 ### ### ###
2014-May-07 Wed ### ### 4.28 ### 132,826 284,247 25.4 25.4 0.0
2014-May-06 Tue 4.29 ### 4.29 ### 127,443 ### ### ### 0.0
2014-May-05 Mon ### ### 4.28 4.28 121,621 ### ### ### 0.3
2014-May-02 Fri ### ### 4.29 4.29 ### ### ###
2014-May-01 Thu ### ### ### ### 34.4 34.4 0.0
2014-Apr-30 Wed 4.28 ### 4.28 ### ### ### 0.0
2014-Apr-29 Tue ### ### 4.28 4.28 ### ### 0.3
2014-Apr-28 Mon ### 4.4 ### ### 145,075 ### ### ### 0.0
2014-Apr-24 Thu ### 4.4 ### ### 21.2 21.2 0.0
2014-Apr-23 Wed ### ### ### ### 145,972 0 82.4 82.4 0.0
2014-Apr-22 Tue ### ### ### ### 47,872 0 ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 108,674 0 ### ### 0.0
2014-Apr-16 Wed 4.29 ### 4.29 ### 80.6 80.6 0.0
2014-Apr-15 Tue ### ### 4.26 4.27 136,559 290,870 23.5 23.5 ###
2014-Apr-14 Mon 4.29 ### 4.26 4.26 90,023 191,748 34.6 34.6 0.3
2014-Apr-11 Fri ### ### 4.28 4.28 20.7 20.7 0.3
2014-Apr-10 Thu ### ### ### ### 76.5 76.5 0.0
2014-Apr-09 Wed ### ### ### ### ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 74.3 74.3 0.0
2014-Apr-07 Mon 4.28 ### 4.28 ### ### ### 0.0
2014-Apr-04 Fri 4.25 4.28 4.23 4.28 77.9 77.9 0.3
2014-Apr-03 Thu 4.25 4.27 4.23 4.26 175,380 ### 76.1 76.1 0.3
2014-Apr-02 Wed 4.23 4.26 4.21 4.23 ### ### 0.3
2014-Apr-01 Tue 4.23 4.25 4.21 4.23 ### ### 0.3
2014-Mar-31 Mon 4.22 4.24 4.21 4.23 153,278 ### 70.4 70.4 0.3
2014-Mar-28 Fri 4.21 4.24 4.2 4.21 66.9 66.9 ###
2014-Mar-27 Thu 4.23 4.25 ### ### ### ### 0.0
2014-Mar-26 Wed 4.2 4.27 4.2 4.22 212,383 899,442 ### ### ###
2014-Mar-25 Tue 4.2 4.22 ### 4.21 142,647 300,985 ### ### ###
2014-Mar-24 Mon 4.22 4.24 ### ### 143,948 ### ### ### 0.0
2014-Mar-21 Fri 4.22 4.23 ### 4.22 67.5 67.5 ###
2014-Mar-20 Thu 4.24 4.25 4.21 4.21 ### ### ###
2014-Mar-19 Wed 4.25 4.27 4.22 4.25 129,589 ### ### ### ###
2014-Mar-18 Tue 4.24 4.25 4.21 4.25 ### ### ###
2014-Mar-17 Mon 4.25 4.25 4.21 4.21 ### ### ###
2014-Mar-14 Fri 4.27 4.28 4.23 4.26 202,755 862,722 39.1 39.1 0.3
2014-Mar-13 Thu 4.25 4.29 4.24 4.24 147,871 ### ### ### 0.3
2014-Mar-12 Wed ### ### 4.23 4.24 258,644 ### ### ### 0.3
2014-Mar-11 Tue ### ### 4.27 4.27 ### ### ###
2014-Mar-10 Mon ### ### ### ### 35.6 35.6 0.0
2014-Mar-07 Fri ### 4.4 ### ### 126,257 ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### ### ### 0.0
2014-Mar-05 Wed 4.29 ### 4.29 ### ### ### 0.0
2014-Mar-04 Tue 4.28 ### 4.27 4.29 79,222 ### 68.7 68.7 ###
2014-Mar-03 Mon 4.26 ### 4.26 ### 82.3 82.3 0.0
2014-Feb-28 Fri 4.26 ### 4.26 ### 83.6 83.6 0.0
2014-Feb-27 Thu ### ### 4.27 4.27 179,682 383,621 29.7 29.7 ###
2014-Feb-26 Wed 4.27 ### 4.27 4.28 73.9 73.9 0.3
2014-Feb-25 Tue 4.29 ### 4.26 4.27 33.8 33.8 ###
2014-Feb-24 Mon 4.25 ### 4.25 ### ### ### 0.0
2014-Feb-21 Fri 4.28 ### 4.26 4.26 94,640 201,583 ### ### 0.3
2014-Feb-20 Thu 4.28 4.29 4.24 4.26 28.6 28.6 0.3
2014-Feb-19 Wed 4.29 ### 4.27 4.27 ### ### ###
2014-Feb-18 Tue ### ### 4.27 4.28 ### ### 0.3
2014-Feb-17 Mon 4.29 ### 4.29 ### 81.4 81.4 0.0
2014-Feb-14 Fri ### ### 4.27 4.28 102,050 217,876 20.0 20.0 0.3
2014-Feb-13 Thu ### 4.4 4.28 ### 226,783 ### ### ### 0.0
2014-Feb-12 Wed 4.41 4.43 ### 4.41 65.1 65.1 ###
2014-Feb-11 Tue 4.4 4.42 ### 4.4 67.9 67.9 0.3
2014-Feb-10 Mon ### 4.4 ### 4.4 221,557 487,425 ### ### 0.3
2014-Feb-07 Fri ### 4.4 ### ### 242,951 ### ### ### 0.0
2014-Feb-06 Thu 4.26 ### 4.26 ### 75.7 75.7 0.0
2014-Feb-05 Wed 4.29 ### 4.25 4.26 173,358 368,385 ### ### 0.3
2014-Feb-04 Tue 4.26 ### 4.24 4.29 78.8 78.8 ###
2014-Feb-03 Mon ### ### ### ### 31.5 31.5 0.0
2014-Jan-31 Fri 4.29 ### 4.29 ### 80.4 80.4 0.0
2014-Jan-30 Thu 4.28 ### 4.26 4.28 101,572 216,348 72.2 72.2 0.3
2014-Jan-29 Wed 4.27 ### 4.26 ### 173,340 ### 80.5 80.5 0.0
2014-Jan-28 Tue 4.29 ### 4.27 4.27 154,055 ### ### ### ###
2014-Jan-24 Fri ### ### 4.28 4.28 127,146 ### 20.5 20.5 0.3
2014-Jan-23 Thu ### ### ### ### 126,582 0 ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 189,174 0 33.4 33.4 0.0
2014-Jan-21 Tue ### ### ### ### 93,883 0 ### ### 0.0
2014-Jan-20 Mon ### ### ### ### 121,285 0 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### ### ### 0.0
2014-Jan-16 Thu 4.29 4.345 4.28 ### 117,359 ### ### ### 0.0
2014-Jan-15 Wed 4.27 ### 4.27 4.27 110,324 235,541 ### ### ###
2014-Jan-14 Tue 4.26 4.27 4.23 4.26 146,670 623,347 78.9 78.9 0.3
2014-Jan-13 Mon 4.23 4.27 4.22 4.27 ### ### ###
2014-Jan-10 Fri 4.25 4.28 4.23 4.23 208,583 887,520 27.3 27.3 0.3
2014-Jan-09 Thu 4.27 4.27 4.22 4.22 ### ### ###
2014-Jan-08 Wed 4.26 ### 4.23 4.27 ### ### ###
2014-Jan-07 Tue 4.24 4.29 4.23 4.24 211,041 ### 72.6 72.6 0.3
2014-Jan-06 Mon 4.25 4.26 4.23 4.23 34.7 34.7 0.3
2014-Jan-03 Fri 4.25 4.26 4.22 4.24 32.9 32.9 0.3
2014-Jan-02 Thu 4.26 4.27 4.23 4.23 84,970 361,122 ### ### 0.3
2013-Dec-31 Tue 4.25 4.26 4.22 4.23 34,883 ### ### ### 0.3
2013-Dec-30 Mon 4.23 4.24 4.21 4.23 ### ### 0.3
2013-Dec-27 Fri 4.2 4.24 ### ### 27.2 27.2 0.0
2013-Dec-24 Tue ### 4.22 ### ### 65,225 137,624 67.7 67.7 0.0
2013-Dec-23 Mon ### ### ### ### ### ### 0.0
2013-Dec-20 Fri ### ### ### ### 74.7 74.7 0.0
2013-Dec-19 Thu ### ### ### ### ### ### 0.0
2013-Dec-18 Wed ### ### ### ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### ### ### 0.0
2013-Dec-16 Mon ### ### 4 ### 190,773 381,546 23.8 23.8 0.0
2013-Dec-13 Fri ### ### ### ### 63.2 63.2 0.0
2013-Dec-12 Thu ### ### ### ### 32.2 32.2 0.0
2013-Dec-11 Wed ### ### ### ### 133,081 0 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### 76.0 76.0 0.0
2013-Dec-09 Mon ### ### ### ### ### ### 0.0
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 132,352 0 ### ### 0.0
2013-Dec-04 Wed ### ### ### ### 223,844 0 74.2 74.2 0.0
2013-Dec-03 Tue ### ### ### ### 28.8 28.8 0.0
2013-Dec-02 Mon ### ### ### ### 84.1 84.1 0.0
2013-Nov-29 Fri ### 4.2 ### ### 143,654 301,673 28.1 28.1 0.0
2013-Nov-28 Thu 4.2 4.22 ### ### 330,278 696,886 ### ### 0.0
2013-Nov-27 Wed 4.24 4.24 ### ### 382,244 810,357 28.2 28.2 0.0
2013-Nov-26 Tue 4.23 4.26 4.22 4.25 143,528 608,558 ### ### ###
2013-Nov-25 Mon 4.22 4.25 4.21 4.22 137,788 582,843 75.0 75.0 ###
2013-Nov-22 Fri 4.2 4.24 4.2 4.21 68,028 287,078 ### ### ###
2013-Nov-21 Thu 4.2 4.21 ### ### 269,780 567,886 ### ### 0.0
2013-Nov-20 Wed 4.22 4.24 4.2 4.21 36.5 36.5 ###
2013-Nov-19 Tue 4.25 4.27 4.22 4.22 ### ### ###
2013-Nov-18 Mon 4.26 4.26 4.21 4.25 112,124 474,845 ### ### ###
2013-Nov-15 Fri 4.2 4.26 4.2 4.23 ### ### 0.3
2013-Nov-14 Thu ### 4.23 ### 4.2 95,253 ### ### ### ###
2013-Nov-13 Wed 4.24 4.24 ### ### 30.0 30.0 0.0
2013-Nov-12 Tue 4.22 4.25 ### 4.24 80,121 170,257 79.5 79.5 0.3
2013-Nov-11 Mon 4.24 4.26 ### ### ### ### 0.0
2013-Nov-08 Fri 4.23 4.26 4.22 4.22 93,479 396,350 ### ### ###
2013-Nov-07 Thu 4.2 4.26 ### 4.26 242,340 516,184 ### ### 0.3
2013-Nov-06 Wed 4.2 4.26 4.2 4.2 72.4 72.4 ###
2013-Nov-05 Tue ### 4.22 ### 4.2 72,053 ### 74.0 74.0 ###
2013-Nov-04 Mon 4.21 4.25 ### ### 30.4 30.4 0.0
2013-Nov-01 Fri 4.25 4.26 4.2 4.21 28.4 28.4 ###
2013-Oct-31 Thu 4.2 4.27 4.2 4.27 83.5 83.5 ###
2013-Oct-30 Wed ### 4.27 ### 4.27 133,428 ### 88.5 88.5 ###
2013-Oct-29 Tue 4.25 4.29 4.2 4.2 239,450 ### 26.8 26.8 ###
2013-Oct-28 Mon 4.26 ### 4.25 ### 81.0 81.0 0.0
2013-Oct-25 Fri 4.25 4.26 4.21 4.23 222,447 ### ### ### 0.3
2013-Oct-11 Fri 20 20.26 20 20.25 77.8 77.8 ###
2013-Oct-10 Thu ### ### 20 20 ### ### 1.4
2013-Oct-09 Wed 19.75 20.24 19.7 20.24 49,944 997,381 ### ### 1.4
2013-Oct-08 Tue 19.74 19.85 ### 19.83 77.8 77.8 ###
2013-Oct-07 Mon 19.75 19.8 ### 19.8 ### ### 1.4
2013-Oct-04 Fri 19.72 19.79 ### 19.79 75.8 75.8 ###
2013-Oct-03 Thu 19.75 19.79 ### 19.78 46,970 ### ### ### 1.4
2013-Oct-02 Wed ### 19.79 ### 19.75 ### ### ###
2013-Oct-01 Tue ### 19.8 19.5 ### ### ### 0.0
2013-Sep-30 Mon 19.78 19.84 ### ### 58,941 ### 34.8 34.8 0.0
2013-Sep-27 Fri ### ### ### ### 16,572 0 71.4 71.4 0.0
2013-Sep-26 Thu ### ### ### ### 40,486 0 ### ### 0.0
2013-Sep-25 Wed 19.82 ### 19.78 ### 36,856 ### 72.0 72.0 0.0
2013-Sep-24 Tue 19.82 19.82 ### 19.82 23,751 235,372 ### ### 1.4
2013-Sep-23 Mon 19.7 19.82 ### 19.8 51,828 ### 78.5 78.5 1.4
2013-Sep-20 Fri 19.77 19.77 ### 19.7 76,545 756,647 31.0 31.0 1.4
2013-Sep-19 Thu 19.74 19.8 19.74 19.76 73,128 1,445,740 ### ### ###
2013-Sep-18 Wed 19.7 19.75 ### 19.7 ### ### 1.4
2013-Sep-17 Tue 19.81 19.82 ### 19.71 30.3 30.3 1.4
2013-Sep-16 Mon 19.75 19.85 19.71 19.8 121,584 ### 73.5 73.5 1.4
2013-Sep-13 Fri 19.79 19.85 ### 19.78 34.4 34.4 1.4
2013-Sep-12 Thu 19.7 20 19.7 19.79 ### ### ###
2013-Sep-11 Wed 19.8 19.81 ### 19.7 ### ### 1.4
2013-Sep-10 Tue 19.79 19.85 ### ### ### ### 0.0
2013-Sep-09 Mon 19.79 ### 19.73 19.79 43,550 429,620 ### ### ###
2013-Sep-06 Fri 19.7 19.81 ### 19.81 37,449 ### ### ### ###
2013-Sep-05 Thu ### 19.7 ### ### 75.1 75.1 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue ### 19.7 ### ### 68.5 68.5 0.0
2013-Sep-02 Mon ### 19.7 19.58 ### ### ### 0.0
2013-Aug-30 Fri 19.58 ### 19.53 ### 25,750 251,448 ### ### 0.0
2013-Aug-29 Thu ### ### 19.51 19.51 ### ### ###
2013-Aug-28 Wed 19.72 19.72 19.58 ### 40,653 ### ### ### 0.0
2013-Aug-27 Tue ### 19.8 ### 19.8 49,653 ### ### ### 1.4
2013-Aug-26 Mon 19.79 19.79 ### 19.7 32.3 32.3 1.4
2013-Aug-23 Fri ### 19.8 ### 19.78 37,057 ### 69.7 69.7 1.4
2013-Aug-22 Thu ### ### 19.52 ### ### ### 0.0
2013-Aug-21 Wed 19.75 19.77 19.55 19.74 29.0 29.0 1.4
2013-Aug-20 Tue ### 19.75 19.55 19.7 74.3 74.3 1.4
2013-Aug-19 Mon 19.49 19.7 19.49 ### ### ### 0.0
2013-Aug-16 Fri 19.7 19.7 19.55 ### 57,074 1,120,077 25.4 25.4 0.0
2013-Aug-15 Thu ### ### ### 19.8 45,024 0 74.3 74.3 1.4
2013-Aug-14 Wed 20 20.24 20 20.24 ### ### 1.4
2013-Aug-13 Tue ### ### ### 20 126,258 0 61.6 61.6 1.4
2013-Aug-12 Mon 19.87 ### 19.8 ### 107,742 1,066,645 ### ### 0.0
2013-Aug-09 Fri ### 20 19.78 19.87 ### ### ###
2013-Aug-08 Thu ### 19.8 ### 19.79 71,144 704,325 ### ### ###
2013-Aug-07 Wed ### ### ### ### 78,883 0 29.8 29.8 0.0
2013-Aug-06 Tue ### 20 ### ### 76,185 761,850 33.6 33.6 0.0
2013-Aug-05 Mon ### 20 ### ### 31.8 31.8 0.0
2013-Aug-02 Fri 19.8 ### 19.8 ### 45,187 447,351 ### ### 0.0
2013-Aug-01 Thu ### ### 19.8 19.81 39,251 388,584 31.2 31.2 ###
2013-Jul-31 Wed 19.81 ### 19.74 ### 72.7 72.7 0.0
2013-Jul-30 Tue 19.75 19.78 19.7 19.77 20,456 ### ### ### 1.4
2013-Jul-29 Mon ### 19.8 ### 19.77 ### ### 1.4
2013-Jul-26 Fri 19.57 19.75 19.55 ### 73.0 73.0 0.0
2013-Jul-25 Thu 19.55 19.7 19.5 ### 74.8 74.8 0.0
2013-Jul-24 Wed 19.45 ### 19.4 ### 67,454 ### ### ### 0.0
2013-Jul-23 Tue 19.45 19.51 ### 19.48 ### ### ###
2013-Jul-22 Mon 19.4 19.4 ### ### 30.1 30.1 0.0
2013-Jul-19 Fri 19.58 19.78 ### 19.4 23.8 23.8 1.4
2013-Jul-18 Thu 19.41 ### 19.4 19.5 76.6 76.6 1.4
2013-Jul-17 Wed 19.5 19.55 19.25 ### ### ### 0.0
2013-Jul-16 Tue ### 19.49 ### 19.49 82.4 82.4 1.4
2013-Jul-15 Mon ### 19.5 ### ### 31,849 310,527 78.6 78.6 0.0
2013-Jul-12 Fri ### ### ### ### 18,775 0 ### ### 0.0
2013-Jul-11 Thu ### ### ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue 18.89 ### 18.89 ### 19,553 184,678 ### ### 0.0
2013-Jul-08 Mon 18.7 ### ### 18.89 78.5 78.5 ###
2013-Jul-05 Fri 18.53 18.75 18.53 ### 23,849 444,545 ### ### 0.0
2013-Jul-04 Thu 18.4 18.56 ### 18.5 16,851 156,377 ### ### ###
2013-Jul-03 Wed ### 18.47 18.23 18.45 77.0 77.0 1.3
2013-Jul-02 Tue 18.22 18.54 ### ### ### ### 0.0
2013-Jul-01 Mon ### 18.43 ### ### 40,554 ### ### ### 0.0
2013-Jun-28 Fri ### 18.43 ### 18.4 11,440 ### 70.2 70.2 1.3
2013-Jun-27 Thu ### ### ### ### 76.7 76.7 0.0
2013-Jun-26 Wed ### 18.2 ### ### 35,073 ### ### ### 0.0
2013-Jun-25 Tue ### 18.25 ### ### 39,245 ### ### ### 0.0
2013-Jun-24 Mon 18.26 18.49 ### ### 32,223 ### 34.1 34.1 0.0
2013-Jun-21 Fri 18.23 ### ### 18.26 56,675 0 ### ### 1.3
2013-Jun-20 Thu 18.49 18.49 18.21 ### 38,058 ### ### ### 0.0
2013-Jun-19 Wed 18.52 18.54 18.4 18.51 26.9 26.9 1.3
2013-Jun-18 Tue 18.56 18.56 18.45 18.5 ### ### ###
2013-Jun-17 Mon ### ### ### 18.53 28.9 28.9 ###
2013-Jun-14 Fri ### 18.79 ### 18.7 ### ### 1.3
2013-Jun-13 Thu 18.45 18.48 ### 18.4 25,022 ### 38.3 38.3 1.3
2013-Jun-12 Wed 18.59 18.59 ### 18.5 ### ### ###
2013-Jun-11 Tue 18.8 18.8 ### ### 26.5 26.5 0.0
2013-Jun-07 Fri ### ### 18.7 18.8 ### ### 1.3
2013-Jun-06 Thu ### ### 18.81 ### 31,653 ### 28.6 28.6 0.0
2013-Jun-05 Wed ### ### ### ### 31.9 31.9 0.0
2013-Jun-04 Tue ### ### ### ### 36,027 0 67.3 67.3 0.0
2013-Jun-03 Mon 19.27 19.27 ### ### 20,275 195,349 ### ### 0.0
2013-May-31 Fri ### 19.43 ### 19.29 77.1 77.1 1.4
2013-May-30 Thu 19.4 19.4 ### ### 17,248 ### 18.0 18.0 0.0
2013-May-29 Wed 19.4 19.43 ### 19.42 28,981 281,550 68.2 68.2 1.4
2013-May-28 Tue ### 19.49 ### 19.4 ### ### 1.4
2013-May-27 Mon ### 19.2 18.8 18.8 20,657 392,483 31.7 31.7 1.3
2013-May-24 Fri 19.51 ### ### ### 37,245 0 34.8 34.8 0.0
2013-May-23 Thu ### ### ### 19.5 ### ### 1.4
2013-May-22 Wed ### ### 19.89 ### 26,046 259,027 ### ### 0.0
2013-May-21 Tue 19.85 ### 19.79 19.85 16,385 162,129 ### ### 1.4
2013-May-20 Mon 19.87 ### 19.78 19.85 37.1 37.1 1.4
2013-May-17 Fri 19.73 19.87 19.71 19.77 73.3 73.3 1.4
2013-May-16 Thu ### ### 19.74 19.74 35.3 35.3 1.4
2013-May-15 Wed 19.73 ### 19.73 ### 83.2 83.2 0.0
2013-May-14 Tue 19.7 ### 19.7 19.87 ### ### ###
2013-May-13 Mon 19.75 ### 19.75 19.85 ### ### 1.4
2013-May-10 Fri 19.7 ### ### 19.77 ### ### 1.4
2013-May-09 Thu 19.7 ### 19.7 19.7 ### ### 1.4
2013-May-08 Wed ### 19.79 19.54 19.71 23,788 ### 68.2 68.2 1.4
2013-May-07 Tue 19.7 19.74 19.52 19.7 ### ### 1.4
2013-May-06 Mon 19.5 19.74 19.5 ### 34,757 ### 76.6 76.6 0.0
2013-May-03 Fri 19.5 19.58 19.22 19.25 40,777 791,073 21.0 21.0 1.4
2013-May-02 Thu 19.4 19.52 ### 19.52 30,674 299,378 81.8 81.8 1.4
2013-May-01 Wed 19.43 19.55 19.42 19.5 25,240 ### ### ### 1.4
2013-Apr-30 Tue 19.27 19.55 19.27 19.55 97,973 1,901,655 81.0 81.0 ###
2013-Apr-29 Mon ### ### ### 19.22 ### ### 1.4
2013-Apr-26 Fri ### ### ### 19.2 18,658 0 69.6 69.6 ###
2013-Apr-24 Wed ### ### ### ### 72.7 72.7 0.0
2013-Apr-23 Tue ### ### ### ### 12,654 0 30.8 30.8 0.0
2013-Apr-22 Mon ### ### 18.85 ### 16,956 ### 74.0 74.0 0.0
2013-Apr-19 Fri ### ### ### ### 65.7 65.7 0.0
2013-Apr-18 Thu ### ### ### ### 23,559 0 ### ### 0.0
2013-Apr-17 Wed ### ### ### ### ### ### 0.0
2013-Apr-16 Tue ### ### 18.85 ### 25,379 ### ### ### 0.0
2013-Apr-15 Mon ### ### 18.82 ### 44.6 44.6 0.0
2013-Apr-12 Fri ### ### 18.85 18.85 ### ### ###
2013-Apr-11 Thu ### ### ### ### ### ### 0.0
2013-Apr-10 Wed ### ### ### ### 30,823 0 67.7 67.7 0.0
2013-Apr-09 Tue ### ### ### ### 17,840 0 69.3 69.3 0.0
2013-Apr-08 Mon ### ### ### ### 25,981 0 ### ### 0.0
2013-Apr-05 Fri ### 19.2 ### ### ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 43,657 0 87.3 87.3 0.0
2013-Apr-03 Wed ### ### ### ### 31,078 0 ### ### 0.0
2013-Apr-02 Tue ### ### 18.87 ### 23,221 ### 80.2 80.2 0.0
2013-Mar-28 Thu ### ### ### ### 25,279 0 71.8 71.8 0.0
2013-Mar-27 Wed ### ### ### ### ### ### 0.0
2013-Mar-26 Tue ### ### ### ### 18,478 0 ### ### 0.0
2013-Mar-25 Mon 18.76 18.77 ### ### 35,783 335,823 ### ### 0.0
2013-Mar-22 Fri ### ### 18.76 18.77 ### ### ###
2013-Mar-21 Thu ### ### ### ### ### ### 0.0
2013-Mar-20 Wed ### ### ### ### ### ### 0.0
2013-Mar-19 Tue ### 19.25 ### ### 27.4 27.4 0.0
2013-Mar-18 Mon 19.2 19.23 ### ### ### ### 0.0
2013-Mar-15 Fri ### 19.25 ### 19.2 70.3 70.3 ###
2013-Mar-14 Thu ### ### ### ### 31,784 0 41.0 41.0 0.0
2013-Mar-13 Wed ### ### ### ### 6,888 0 75.2 75.2 0.0
2013-Mar-12 Tue ### ### ### ### 32,741 0 ### ### 0.0
2013-Mar-11 Mon ### ### ### ### 39,081 0 ### ### 0.0
2013-Mar-08 Fri ### ### ### ### 26,289 0 72.7 72.7 0.0
2013-Mar-07 Thu ### ### ### ### 31.2 31.2 0.0
2013-Mar-06 Wed ### ### 18.89 ### 52,080 ### ### ### 0.0
2013-Mar-05 Tue ### ### 18.82 ### ### ### 0.0
2013-Mar-04 Mon ### ### 18.87 18.87 42.9 42.9 1.3
2013-Mar-01 Fri ### ### 18.87 ### ### ### 0.0
2013-Feb-28 Thu ### ### ### ### 50,081 0 28.0 28.0 0.0
2013-Feb-27 Wed ### ### ### ### 31,520 0 ### ### 0.0
2013-Feb-26 Tue ### ### ### ### 31,443 0 ### ### 0.0
2013-Feb-25 Mon ### ### ### ### 28.3 28.3 0.0
2013-Feb-22 Fri ### ### ### ### 38,889 0 ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 35.8 35.8 0.0
2013-Feb-20 Wed 19.26 ### 19.26 ### 75.3 75.3 0.0
2013-Feb-19 Tue 19.43 19.43 19.2 19.25 ### ### 1.4
2013-Feb-18 Mon ### ### ### ### 74.5 74.5 0.0
2013-Feb-15 Fri ### ### ### ### 29,985 0 ### ### 0.0
2013-Feb-14 Thu ### ### 18.87 ### 54,882 ### 20.7 20.7 0.0
2013-Feb-13 Wed 19.25 19.45 19.21 19.41 ### ### ###
2013-Feb-12 Tue 19.28 ### 19.21 19.25 ### ### 1.4
2013-Feb-11 Mon 19.24 ### ### 19.23 ### ### ###
2013-Feb-08 Fri ### 19.22 ### 19.22 70.6 70.6 1.4
2013-Feb-07 Thu ### 19.2 ### ### 30,682 294,547 ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 22,551 0 75.2 75.2 0.0
2013-Feb-05 Tue ### ### 18.84 ### 31.4 31.4 0.0
2013-Feb-04 Mon ### ### ### ### 52,151 0 39.4 39.4 0.0
2013-Feb-01 Fri 18.83 ### 18.72 ### ### ### 0.0
2013-Jan-31 Thu 18.86 ### 18.76 18.83 32.8 32.8 1.3
2013-Jan-30 Wed ### ### 18.78 18.82 28.0 28.0 1.3
2013-Jan-29 Tue ### ### 18.59 ### 81.9 81.9 0.0
2013-Jan-25 Fri 18.48 18.57 18.45 18.57 ### ### ###
2013-Jan-24 Thu 18.4 18.5 ### 18.48 72.7 72.7 ###
2013-Jan-23 Wed ### 18.45 ### ### 33,574 309,720 ### ### 0.0
2013-Jan-22 Tue ### 18.4 18.28 ### ### ### 0.0
2013-Jan-21 Mon ### ### 18.28 ### 72.0 72.0 0.0
2013-Jan-18 Fri 18.28 ### 18.22 18.23 29,380 267,651 ### ### 1.3
2013-Jan-17 Thu ### ### ### 18.28 ### ### 1.3
2013-Jan-16 Wed ### ### ### ### 16,184 0 ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 73.5 73.5 0.0
2013-Jan-14 Mon ### ### ### ### 13,320 0 ### ### 0.0
2013-Jan-11 Fri ### 18.22 ### ### ### ### 0.0
2013-Jan-10 Thu ### 18.22 ### 18.22 ### ### ###
2013-Jan-09 Wed ### ### ### ### 16,424 0 70.6 70.6 0.0
2013-Jan-08 Tue ### ### ### ### ### ### 0.0
2013-Jan-07 Mon ### 18.24 ### 18.21 45,173 411,977 78.6 78.6 ###
2013-Jan-04 Fri ### ### ### ### 82.8 82.8 0.0
2013-Jan-03 Thu ### 18.21 ### ### ### ### 0.0
2013-Jan-02 Wed ### ### ### 17.8 9,775 0 65.2 65.2 ###
2012-Dec-31 Mon ### ### 17.5 ### 74.1 74.1 0.0
2012-Dec-28 Fri ### ### ### ### 1,725 0 ### ### 0.0
2012-Dec-27 Thu ### ### 17.5 ### ### ### 0.0
2012-Dec-24 Mon ### ### ### 17.44 20.5 20.5 1.2
2012-Dec-21 Fri ### ### 17.47 17.5 ### ### 1.3
2012-Dec-20 Thu ### 17.7 17.48 ### 27,389 481,772 29.9 29.9 0.0
2012-Dec-19 Wed ### 17.7 17.56 ### ### ### 0.0
2012-Dec-18 Tue 17.5 17.7 17.43 17.7 ### ### 1.3
2012-Dec-17 Mon ### ### 17.45 17.45 23.9 23.9 ###
2012-Dec-14 Fri 17.5 17.59 17.45 17.59 ### ### ###
2012-Dec-13 Thu 17.55 17.57 17.45 17.57 16,242 ### ### ### 1.3
2012-Dec-12 Wed 17.58 17.58 17.5 17.55 ### ### ###
2012-Dec-11 Tue 17.5 ### 17.45 17.55 ### ### ###
2012-Dec-10 Mon 17.29 17.46 17.29 17.46 80.6 80.6 1.2
2012-Dec-07 Fri ### 17.45 ### 17.22 23.4 23.4 1.2
2012-Dec-06 Thu ### ### ### 17.27 81.4 81.4 ###
2012-Dec-05 Wed ### ### ### ### 39,943 0 70.1 70.1 0.0
2012-Dec-04 Tue ### ### ### ### 28,524 0 ### ### 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu 16.7 ### 16.7 ### ### ### 0.0
2012-Nov-28 Wed 16.72 16.74 16.55 16.55 26.2 26.2 1.2
2012-Nov-27 Tue ### 16.75 16.52 16.75 70.7 70.7 ###
2012-Nov-26 Mon 16.74 16.77 16.5 16.51 22.5 22.5 ###
2012-Nov-23 Fri 16.74 16.74 ### 16.74 68.9 68.9 1.2
2012-Nov-22 Thu ### 16.75 ### 16.74 74.2 74.2 1.2
2012-Nov-21 Wed 16.7 16.74 ### ### 28.3 28.3 0.0
2012-Nov-20 Tue ### 16.77 ### 16.7 69.9 69.9 1.2
2012-Nov-19 Mon 16.53 ### 16.48 ### ### ### 0.0
2012-Nov-16 Fri ### ### 16.51 16.55 ### ### 1.2
2012-Nov-15 Thu 16.7 16.74 16.5 ### 18,248 303,281 36.3 36.3 0.0
2012-Nov-14 Wed 16.85 ### 16.84 16.85 26,975 227,129 ### ### ###
2012-Nov-13 Tue ### ### 16.7 16.7 31.6 31.6 1.2
2012-Nov-12 Mon 16.81 ### 16.75 16.75 21,281 178,228 29.2 29.2 ###
2012-Nov-09 Fri ### ### 16.85 ### ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 68.2 68.2 0.0
2012-Nov-07 Wed ### ### ### ### 12,456 0 25.8 25.8 0.0
2012-Nov-06 Tue ### ### ### ### 6,458 0 ### ### 0.0
2012-Nov-05 Mon 16.85 ### 16.76 ### ### ### 0.0
2012-Nov-02 Fri 16.88 16.88 16.8 16.86 21,452 361,251 ### ### 1.2
2012-Nov-01 Thu ### ### 16.75 16.88 ### ### 1.2
2012-Oct-31 Wed ### ### 16.88 ### 74.4 74.4 0.0
2012-Oct-30 Tue ### ### 16.88 ### 22,642 ### 76.2 76.2 0.0
2012-Oct-29 Mon ### ### 16.85 ### ### ### 0.0
2012-Oct-26 Fri ### ### 16.72 ### ### ### 0.0
2012-Oct-25 Thu 16.73 ### 16.73 16.89 7,629 ### 80.6 80.6 ###
2012-Oct-24 Wed 16.8 16.83 16.71 16.72 26.6 26.6 1.2
2012-Oct-23 Tue ### 16.85 16.56 16.8 17,656 294,943 ### ### 1.2
2012-Oct-22 Mon ### ### ### ### 15,875 0 26.0 26.0 0.0
2012-Oct-19 Fri 16.7 16.79 ### ### ### ### 0.0
2012-Oct-18 Thu 16.47 ### 16.47 ### 42,023 346,059 77.3 77.3 0.0
2012-Oct-17 Wed ### 16.5 ### 16.47 28,323 ### 74.6 74.6 ###
2012-Oct-16 Tue ### ### ### 16.27 38,557 0 ### ### 1.2
2012-Oct-15 Mon 16.2 16.2 ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### ### ### ### 0.0
2012-Oct-11 Thu ### ### ### ### 27.3 27.3 0.0
2012-Oct-10 Wed ### 16.25 ### ### 17,642 143,341 27.0 27.0 0.0
2012-Oct-09 Tue 16.25 ### 16.2 ### 21,944 177,746 ### ### 0.0
2012-Oct-08 Mon ### 16.4 ### 16.25 16,779 137,587 ### ### ###
2012-Oct-05 Fri ### ### ### ### 42,228 0 ### ### 0.0
2012-Oct-04 Thu ### ### ### ### 15,582 0 69.7 69.7 0.0
2012-Oct-03 Wed ### ### ### ### ### ### 0.0
2012-Oct-02 Tue ### ### 15.89 ### 15,459 122,821 ### ### 0.0
2012-Oct-01 Mon 15.89 ### 15.87 ### 7,873 62,472 77.4 77.4 0.0
2012-Sep-28 Fri ### ### 15.87 15.89 14,183 112,542 ### ### ###
2012-Sep-27 Thu ### ### 15.85 ### 15,955 126,443 ### ### 0.0
2012-Sep-26 Wed 15.85 ### 15.81 15.81 28.1 28.1 ###
2012-Sep-25 Tue 15.84 ### 15.84 15.84 74.5 74.5 ###
2012-Sep-24 Mon ### ### 15.8 15.84 9,383 74,125 ### ### ###
2012-Sep-21 Fri ### ### 15.83 ### 7,087 ### 72.8 72.8 0.0
2012-Sep-20 Thu 15.82 ### 15.82 15.88 ### ### 1.1
2012-Sep-19 Wed ### ### 15.77 15.8 20,541 ### ### ### 1.1
2012-Sep-18 Tue 15.85 ### 15.81 15.81 27.7 27.7 ###
2012-Sep-17 Mon 15.8 15.85 15.8 15.81 ### ### ###
2012-Sep-14 Fri 15.73 15.86 15.73 15.82 69.4 69.4 ###
2012-Sep-13 Thu ### 15.74 15.57 15.58 16,572 ### 32.1 32.1 1.1
2012-Sep-12 Wed ### 15.7 ### ### ### ### 0.0
2012-Sep-11 Tue 15.75 15.78 ### 15.74 ### ### 1.1
2012-Sep-10 Mon 15.72 15.75 ### ### 28.3 28.3 0.0
2012-Sep-07 Fri ### 15.72 ### 15.71 34,753 273,158 74.7 74.7 1.1
2012-Sep-06 Thu 15.55 15.7 15.5 15.5 ### ### 1.1
2012-Sep-05 Wed ### ### 15.5 15.58 36.5 36.5 1.1
2012-Sep-04 Tue 15.7 15.74 ### 15.7 76.5 76.5 ###
2012-Sep-03 Mon 15.7 15.74 15.53 15.74 6,240 ### ### ### 1.1
2012-Aug-31 Fri 15.74 15.74 15.51 ### 20,181 315,328 31.2 31.2 0.0
2012-Aug-30 Thu ### 15.74 15.51 15.74 9,870 ### 85.8 85.8 1.1
2012-Aug-29 Wed ### ### 15.5 ### 10,383 ### 72.3 72.3 0.0
2012-Aug-28 Tue ### 15.74 ### 15.74 16,856 132,656 ### ### 1.1
2012-Aug-27 Mon ### 15.81 ### 15.74 13,680 108,140 ### ### 1.1
2012-Aug-24 Fri 15.79 15.79 ### ### 22,458 ### ### ### 0.0
2012-Aug-23 Thu 15.85 15.85 15.75 15.79 55,052 869,821 ### ### 1.1
2012-Aug-22 Wed 15.85 ### 15.85 ### 75.5 75.5 0.0
2012-Aug-21 Tue 15.86 ### 15.86 15.86 17,251 ### ### ### 1.1
2012-Aug-20 Mon 15.88 ### 15.8 15.85 29.4 29.4 1.1
2012-Aug-17 Fri ### ### 15.77 15.85 ### ### 1.1
2012-Aug-16 Thu 15.72 ### 15.7 ### 18,024 141,488 80.3 80.3 0.0
2012-Aug-15 Wed 15.7 15.85 ### 15.7 28,845 ### ### ### ###
2012-Aug-14 Tue ### 16.4 ### ### 13,427 ### 29.1 29.1 0.0
2012-Aug-13 Mon ### 16.44 16.27 ### 6,873 ### ### ### 0.0
2012-Aug-10 Fri ### ### ### ### 15,628 0 ### ### 0.0
2012-Aug-09 Thu 16.5 16.5 ### ### 19.7 19.7 0.0
2012-Aug-08 Wed 16.57 16.57 16.25 ### 20,557 337,340 14.5 14.5 0.0
2012-Aug-07 Tue 16.4 16.55 16.4 16.55 30,582 ### 77.7 77.7 1.2
2012-Aug-06 Mon 16.4 16.4 16.2 16.4 7,920 ### 76.3 76.3 ###
2012-Aug-03 Fri ### ### ### ### 10,920 0 75.2 75.2 0.0
2012-Aug-02 Thu ### 16.45 ### ### 20,283 166,827 74.6 74.6 0.0
2012-Aug-01 Wed ### 16.4 ### ### 14,372 117,850 79.5 79.5 0.0
2012-Jul-30 Mon 15.75 ### 15.72 15.85 ### ### 1.1
2012-Jul-27 Fri ### 15.7 ### 15.7 14,673 115,183 69.9 69.9 ###
2012-Jul-26 Thu ### ### 15.5 ### 69.8 69.8 0.0
2012-Jul-25 Wed 15.43 ### ### 15.4 29,350 0 ### ### ###
2012-Jul-24 Tue 15.49 15.58 15.45 15.45 31.9 31.9 ###
2012-Jul-23 Mon ### ### 15.45 15.45 10,040 77,559 ### ### ###
2012-Jul-20 Fri 15.49 15.75 ### ### 75.1 75.1 0.0
2012-Jul-19 Thu 15.4 15.45 ### 15.41 28,285 ### 70.0 70.0 ###
2012-Jul-18 Wed ### 15.45 ### ### ### ### 0.0
2012-Jul-17 Tue 15.25 15.5 ### ### 20,643 159,983 72.8 72.8 0.0
2012-Jul-13 Fri 15.25 15.25 ### ### ### ### 0.0
2012-Jul-12 Thu 15.5 15.5 15.25 15.26 9,684 ### ### ### ###
2012-Jul-11 Wed ### 15.48 ### 15.48 17,923 138,724 ### ### 1.1
2012-Jul-10 Tue 15.29 15.4 ### 15.25 15,887 122,329 ### ### ###
2012-Jul-09 Mon 15.25 15.26 ### ### 13,471 102,783 24.3 24.3 0.0
2012-Jul-06 Fri 15.29 ### 15.29 ### 9,778 74,752 ### ### 0.0
2012-Jul-05 Thu ### ### 15.25 15.26 ### ### ###
2012-Jul-04 Wed 15.25 ### 15.25 ### ### ### 0.0
2012-Jul-03 Tue 15.25 15.49 15.2 15.2 ### ### 1.1
2012-Jul-02 Mon ### 15.25 ### 15.25 75.9 75.9 ###
2012-Jun-29 Fri 14.79 ### 14.79 15.21 19,582 ### ### ### ###
2012-Jun-28 Thu 14.77 ### 14.75 14.78 17,188 ### ### ### 1.1
2012-Jun-27 Wed 14.75 ### ### 14.74 28.1 28.1 1.1
2012-Jun-26 Tue ### ### 14.74 14.83 31,055 228,875 ### ### ###
2012-Jun-25 Mon ### ### ### ### 35.6 35.6 0.0
2012-Jun-22 Fri ### ### ### ### 31,823 0 75.9 75.9 0.0
2012-Jun-21 Thu ### ### ### ### 7,281 0 37.1 37.1 0.0
2012-Jun-20 Wed 15.2 15.2 ### ### 18,643 141,686 25.6 25.6 0.0
2012-Jun-19 Tue ### 15.4 ### ### 24,620 189,574 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 66.4 66.4 0.0
2012-Jun-15 Fri 14.8 ### 14.8 14.86 21,971 162,585 74.7 74.7 ###
2012-Jun-14 Thu ### ### 14.75 14.78 28.7 28.7 1.1
2012-Jun-13 Wed ### ### ### ### 29.1 29.1 0.0
2012-Jun-12 Tue ### ### ### ### 5,443 0 80.6 80.6 0.0
2012-Jun-08 Fri ### ### 14.87 14.87 ### ### 1.1
2012-Jun-07 Thu ### ### ### ### 27,877 0 ### ### 0.0
2012-Jun-06 Wed 14.8 ### 14.75 14.89 14,154 104,385 74.1 74.1 ###
2012-Jun-05 Tue ### ### 14.72 14.72 15.3 15.3 ###
2012-Jun-04 Mon 14.72 14.87 ### 14.87 84.9 84.9 1.1
2012-Jun-01 Fri ### ### 14.8 14.81 18,046 133,540 31.4 31.4 1.1
2012-May-31 Thu 15.24 15.24 ### ### 12,858 97,977 13.2 13.2 0.0
2012-May-30 Wed ### 15.24 ### 15.24 83.0 83.0 1.1
2012-May-29 Tue ### 15.25 14.83 ### 60.7 60.7 0.0
2012-May-28 Mon 15.27 15.27 14.72 15.25 ### ### ###
2012-May-25 Fri ### 15.2 14.75 15.2 14,584 ### 85.3 85.3 1.1
2012-May-24 Thu ### 15.27 14.89 14.89 11,347 ### ### ### ###
2012-May-23 Wed ### ### ### ### ### ### 0.0
2012-May-22 Tue ### ### ### ### 24,141 0 78.4 78.4 0.0
2012-May-21 Mon ### ### ### ### 10,049 0 73.4 73.4 0.0
2012-May-18 Fri ### ### ### ### ### ### 0.0
2012-May-17 Thu 15.26 ### 15.26 ### 19,358 ### 74.6 74.6 0.0
2012-May-16 Wed 15.4 15.5 15.2 15.5 37,721 ### 88.7 88.7 1.1
2012-May-15 Tue 15.53 ### 15.5 15.54 ### ### ###
2012-May-14 Mon ### ### 15.52 15.52 29.8 29.8 1.1
2012-May-11 Fri 15.52 ### 15.52 15.55 13,177 102,253 ### ### ###
2012-May-10 Thu 15.57 ### 15.5 15.58 67.1 67.1 1.1
2012-May-09 Wed ### ### 15.5 15.5 18,658 ### ### ### 1.1
2012-May-08 Tue 15.7 15.7 ### ### 12,051 ### ### ### 0.0
2012-May-07 Mon 15.7 15.73 15.4 15.4 26,957 419,585 32.3 32.3 ###
2012-May-04 Fri 15.75 15.76 ### ### ### ### 0.0
2012-May-03 Thu 15.89 ### 15.75 15.86 34.2 34.2 1.1
2012-May-02 Wed 15.85 ### 15.75 15.85 71.2 71.2 1.1
2012-May-01 Tue 15.75 15.85 ### 15.85 21,587 171,076 74.2 74.2 1.1
2012-Apr-30 Mon 15.53 15.75 15.42 15.75 ### ### 1.1
2012-Apr-27 Fri 15.45 15.52 15.41 15.51 15,048 ### ### ### 1.1
2012-Apr-26 Thu ### 15.5 ### 15.45 35,022 271,420 ### ### ###
2012-Apr-24 Tue 15.26 ### 15.24 ### 34,454 ### ### ### 0.0
2012-Apr-23 Mon 15.27 15.4 15.27 ### 23,740 364,052 ### ### 0.0
2012-Apr-20 Fri 15.29 ### 15.26 ### 28,374 ### 74.6 74.6 0.0
2012-Apr-19 Thu ### ### 15.22 15.29 ### ### 1.1
2012-Apr-18 Wed ### ### ### ### 74.0 74.0 0.0
2012-Apr-17 Tue ### ### ### ### 22,054 0 37.1 37.1 0.0
2012-Apr-16 Mon ### ### ### ### 81.0 81.0 0.0
2012-Apr-13 Fri ### 15.2 ### ### 18,927 143,845 ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 25.8 25.8 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 31.1 31.1 0.0
2012-Apr-05 Thu ### 15.29 ### 15.29 77.0 77.0 1.1
2012-Apr-04 Wed 15.25 15.25 ### 15.21 30.5 30.5 ###
2012-Apr-03 Tue ### 15.25 ### 15.25 75.5 75.5 ###
2012-Apr-02 Mon 15.2 ### ### 15.25 76.4 76.4 ###
2012-Mar-30 Fri 15.2 ### ### 15.2 66.9 66.9 1.1
2012-Mar-29 Thu ### 15.21 ### ### 33.8 33.8 0.0
2012-Mar-28 Wed ### ### ### ### 71.8 71.8 0.0
2012-Mar-27 Tue ### ### 14.87 ### ### ### 0.0
2012-Mar-26 Mon 14.85 ### 14.83 ### 24,757 183,573 ### ### 0.0
2012-Mar-23 Fri 14.86 ### 14.79 14.82 30,243 223,646 ### ### 1.1
2012-Mar-22 Thu 14.82 14.89 14.82 14.86 12,120 180,042 ### ### ###
2012-Mar-21 Wed ### ### 14.81 14.85 ### ### ###
2012-Mar-20 Tue 14.82 ### 14.82 ### 20,827 154,328 ### ### 0.0
2012-Mar-19 Mon 14.8 ### 14.8 14.81 70.7 70.7 1.1
2012-Mar-16 Fri 14.85 14.85 14.76 14.81 48,545 ### 28.8 28.8 1.1
2012-Mar-15 Thu 14.85 ### 14.81 14.81 19,046 ### 30.6 30.6 1.1
2012-Mar-14 Wed ### ### 14.85 ### 11,878 ### 67.8 67.8 0.0
2012-Mar-13 Tue 14.85 ### 14.83 ### ### ### 0.0
2012-Mar-12 Mon ### ### 14.83 14.83 5,823 43,177 28.7 28.7 ###
2012-Mar-09 Fri ### ### ### ### 9,824 0 ### ### 0.0
2012-Mar-08 Thu ### ### 14.54 ### 71.0 71.0 0.0
2012-Mar-07 Wed ### ### 14.52 14.53 29.4 29.4 1.0
2012-Mar-06 Tue 14.81 14.85 ### 14.73 28,945 ### 40.2 40.2 1.1
2012-Mar-05 Mon ### ### 14.75 14.75 ### ### ###
2012-Mar-02 Fri ### ### 14.85 ### 71.8 71.8 0.0
2012-Mar-01 Thu 14.82 ### 14.8 ### 78.2 78.2 0.0
2012-Feb-29 Wed 14.81 ### 14.81 14.85 ### ### ###
2012-Feb-28 Tue 14.85 ### 14.8 ### 7,685 ### 73.9 73.9 0.0
2012-Feb-27 Mon ### ### 14.76 14.77 13,752 101,489 ### ### 1.1
2012-Feb-24 Fri ### ### 14.76 ### 25.2 25.2 0.0
2012-Feb-23 Thu ### ### 14.76 ### 41,274 ### 72.7 72.7 0.0
2012-Feb-22 Wed 14.8 ### 14.8 ### ### ### 0.0
2012-Feb-21 Tue ### ### 14.75 14.81 21.4 21.4 1.1
2012-Feb-20 Mon 14.85 ### 14.85 ### 34,540 256,459 ### ### 0.0
2012-Feb-17 Fri ### ### 14.85 ### 12,258 ### 28.9 28.9 0.0
2012-Feb-16 Thu ### ### ### ### 12,555 0 ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 77.8 77.8 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 21,477 0 ### ### 0.0
2012-Feb-09 Thu 15.47 15.47 ### ### 21,159 ### ### ### 0.0
2012-Feb-08 Wed 15.83 15.83 15.7 15.78 ### ### 1.1
2012-Feb-07 Tue 15.74 15.8 15.5 15.8 19,683 ### 75.1 75.1 1.1
2012-Feb-06 Mon ### ### ### ### ### ### 0.0
2012-Feb-03 Fri 15.45 ### 15.45 ### 12,850 ### 80.7 80.7 0.0
2012-Feb-02 Thu 15.25 15.5 15.21 15.5 ### ### 1.1
2012-Feb-01 Wed ### 15.27 ### 15.25 21,075 ### ### ### ###
2012-Jan-31 Tue 15.2 15.22 ### ### 16,340 124,347 26.5 26.5 0.0
2012-Jan-30 Mon ### 15.2 ### 15.2 11,729 89,140 84.5 84.5 1.1
2012-Jan-27 Fri ### ### ### ### ### ### 0.0
2012-Jan-25 Wed 14.8 ### 14.8 ### 53,148 ### ### ### 0.0
2012-Jan-24 Tue 14.71 14.83 14.71 14.81 79.7 79.7 1.1
2012-Jan-23 Mon 14.74 14.8 14.7 14.7 31.7 31.7 ###
2012-Jan-20 Fri 14.7 14.8 14.7 14.75 31,089 ### 71.8 71.8 ###
2012-Jan-19 Thu 14.81 14.85 14.72 14.72 9,183 135,770 32.1 32.1 ###
2012-Jan-18 Wed 14.85 14.88 14.8 14.8 ### ### 1.1
2012-Jan-17 Tue 14.8 ### 14.8 ### 24,678 ### 64.7 64.7 0.0
2012-Jan-16 Mon 14.82 ### 14.72 14.8 ### ### 1.1
2012-Jan-13 Fri ### ### 14.84 ### 8,427 62,528 ### ### 0.0
2012-Jan-12 Thu ### ### ### ### 14,850 0 ### ### 0.0
2012-Jan-11 Wed 14.84 ### 14.84 ### 29,628 ### ### ### 0.0
2012-Jan-10 Tue 14.73 14.85 14.73 14.8 69.9 69.9 1.1
2012-Jan-09 Mon 14.89 ### 14.71 14.71 ### ### ###
2012-Jan-06 Fri 14.83 ### 14.83 14.86 7,226 53,580 75.8 75.8 ###
2012-Jan-05 Thu 14.8 14.89 14.8 14.83 4,656 ### 74.4 74.4 ###
2012-Jan-04 Wed ### 14.8 ### 14.8 11,245 ### ### ### 1.1
2012-Jan-03 Tue ### ### 14.5 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2026-04-25 05:26:44 thru 2026-04-25 05:26:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000