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 Sat 25-Nov-08 11:36:55 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MLT) MILTON CORPORATION LIMITED Daily Prices Page 5...

     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 .. Thursday 6th November 2025
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
2011-Dec-30 Fri ### ### 14.5 14.5 ### ### 1.0
2011-Dec-29 Thu ### ### ### 14.5 22,145 0 ### ### 1.0
2011-Dec-28 Wed ### ### ### ### 677 0 ### ### 0.0
2011-Dec-23 Fri 14.5 ### 14.48 14.58 ### ### ###
2011-Dec-22 Thu 14.45 14.51 14.45 14.45 77.7 77.7 1.0
2011-Dec-21 Wed ### 14.53 ### 14.44 22,774 165,453 ### ### ###
2011-Dec-20 Tue 14.44 14.44 14.22 14.24 18,389 ### 23.9 23.9 1.0
2011-Dec-19 Mon 14.52 14.52 14.22 ### 45.8 45.8 0.0
2011-Dec-16 Fri 14.55 ### 14.53 14.53 30.7 30.7 1.0
2011-Dec-15 Thu ### ### 14.5 14.5 26.7 26.7 1.0
2011-Dec-14 Wed 14.7 14.84 14.5 14.52 21.1 21.1 1.0
2011-Dec-13 Tue 14.77 ### 14.56 ### 18,183 132,372 ### ### 0.0
2011-Dec-12 Mon 14.87 ### 14.7 14.78 14,081 ### ### ### 1.1
2011-Dec-09 Fri ### ### 14.8 14.8 ### ### 1.1
2011-Dec-08 Thu ### ### ### ### ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 15,484 0 ### ### 0.0
2011-Dec-06 Tue 14.83 ### 14.83 14.87 50,341 373,278 ### ### 1.1
2011-Dec-05 Mon 14.71 ### 14.71 14.85 ### ### ###
2011-Dec-02 Fri 14.75 ### 14.7 ### 40,751 ### 72.9 72.9 0.0
2011-Dec-01 Thu ### 14.85 ### 14.85 14,022 ### 81.7 81.7 ###
2011-Nov-30 Wed 14.5 ### 14.47 14.47 20,642 149,344 ### ### ###
2011-Nov-29 Tue ### 14.5 ### 14.5 ### ### 1.0
2011-Nov-28 Mon ### ### ### ### 77.8 77.8 0.0
2011-Nov-25 Fri ### ### 13.87 13.87 13.8 13.8 ###
2011-Nov-24 Thu 14.45 14.45 ### ### ### ### 0.0
2011-Nov-23 Wed ### ### 14.45 14.45 36.6 36.6 1.0
2011-Nov-22 Tue 14.79 14.8 ### 14.74 9,587 70,943 ### ### 1.1
2011-Nov-21 Mon 14.7 14.84 14.7 14.8 ### ### 1.1
2011-Nov-18 Fri 14.52 14.79 14.52 14.7 84.4 84.4 ###
2011-Nov-17 Thu 14.75 14.8 ### 14.7 ### ### ###
2011-Nov-16 Wed 14.75 14.76 ### 14.75 12,971 95,725 80.4 80.4 ###
2011-Nov-15 Tue 14.87 ### ### ### 38,750 0 20.4 20.4 0.0
2011-Nov-14 Mon 14.81 ### 14.81 14.85 36,021 ### 77.9 77.9 ###
2011-Nov-11 Fri 14.7 14.87 ### 14.79 67.9 67.9 ###
2011-Nov-10 Thu 14.7 14.85 14.55 ### 13,389 ### 25.1 25.1 0.0
2011-Nov-09 Wed 14.85 ### 14.75 14.89 22,127 163,186 ### ### ###
2011-Nov-08 Tue 14.7 14.85 ### 14.85 23,558 ### ### ### ###
2011-Nov-07 Mon ### ### ### 14.7 21,022 0 ### ### ###
2011-Nov-04 Fri ### ### 14.81 ### ### ### 0.0
2011-Nov-03 Thu ### ### 14.73 14.8 16,682 ### ### ### 1.1
2011-Nov-02 Wed 14.8 ### 14.7 ### ### ### 0.0
2011-Nov-01 Tue 15.22 15.25 14.8 14.8 14,170 ### ### ### 1.1
2011-Oct-31 Mon ### ### ### ### 19,159 0 ### ### 0.0
2011-Oct-28 Fri ### ### ### ### 76.9 76.9 0.0
2011-Oct-27 Thu 14.79 ### ### ### 64.7 64.7 0.0
2011-Oct-26 Wed 14.7 14.78 ### 14.74 65.9 65.9 1.1
2011-Oct-25 Tue 14.7 14.76 ### 14.71 80.3 80.3 ###
2011-Oct-24 Mon 14.56 ### 14.56 ### 6,058 ### ### ### 0.0
2011-Oct-21 Fri 14.45 14.7 14.45 14.47 8,789 ### ### ### ###
2011-Oct-20 Thu 14.55 14.55 ### 14.4 ### ### 1.0
2011-Oct-19 Wed 14.52 ### 14.52 14.55 ### ### ###
2011-Oct-18 Tue 14.7 14.7 14.48 14.48 26.3 26.3 1.0
2011-Oct-17 Mon ### 14.75 ### 14.75 48,640 358,720 ### ### ###
2011-Oct-14 Fri 14.55 14.72 14.45 ### 20,244 295,258 ### ### 0.0
2011-Oct-13 Thu 14.5 ### 14.49 14.55 27,927 ### ### ### ###
2011-Oct-12 Wed ### 14.5 ### ### 76.7 76.7 0.0
2011-Oct-11 Tue 14.53 14.74 14.46 14.46 14,782 ### ### ### 1.0
2011-Oct-10 Mon ### 14.5 ### 14.5 31,583 228,976 71.7 71.7 1.0
2011-Oct-07 Fri ### ### ### ### 26,150 0 75.8 75.8 0.0
2011-Oct-06 Thu 13.57 ### 13.57 ### 28,179 ### 74.7 74.7 0.0
2011-Oct-05 Wed 13.56 ### 13.5 13.56 18,851 127,244 ### ### 1.0
2011-Oct-04 Tue 13.7 13.7 13.45 13.56 10,184 138,247 ### ### 1.0
2011-Oct-03 Mon 13.71 13.71 ### ### ### ### 0.0
2011-Sep-30 Fri 13.77 13.85 13.72 13.73 ### ### ###
2011-Sep-29 Thu 13.73 13.75 ### 13.74 13,183 ### 69.1 69.1 ###
2011-Sep-28 Wed ### 13.8 ### 13.74 26,747 184,554 ### ### ###
2011-Sep-27 Tue 13.46 ### 13.46 ### ### ### 0.0
2011-Sep-26 Mon 13.45 13.49 ### ### 53.7 53.7 0.0
2011-Sep-23 Fri 13.49 13.5 13.2 13.4 ### ### 1.0
2011-Sep-22 Thu 13.87 ### ### ### 12,056 0 34.3 34.3 0.0
2011-Sep-21 Wed 13.7 13.87 ### 13.87 42,051 291,623 81.9 81.9 ###
2011-Sep-20 Tue ### 13.87 ### ### 21,943 152,174 41.2 41.2 0.0
2011-Sep-19 Mon ### ### 13.5 13.55 188,224 ### ### ### 1.0
2011-Sep-16 Fri ### ### ### ### 30,547 0 66.4 66.4 0.0
2011-Sep-15 Thu 13.75 ### 13.75 ### 15,749 108,274 ### ### 0.0
2011-Sep-14 Wed 13.75 13.89 ### ### 58,082 403,379 47.6 47.6 0.0
2011-Sep-13 Tue 13.87 13.87 13.75 13.8 21,541 297,481 32.7 32.7 1.0
2011-Sep-12 Mon ### ### 13.8 13.85 48.6 48.6 ###
2011-Sep-09 Fri ### ### 13.8 ### 144,075 ### 68.3 68.3 0.0
2011-Sep-08 Thu ### ### 13.88 13.88 ### ### ###
2011-Sep-07 Wed ### ### 13.89 ### 29,721 ### ### ### 0.0
2011-Sep-06 Tue 14.2 14.2 ### ### 570,543 4,050,855 ### ### 0.0
2011-Sep-05 Mon 14.49 14.49 14.25 14.28 26.1 26.1 ###
2011-Sep-02 Fri 14.75 14.8 14.5 14.5 ### ### 1.0
2011-Sep-01 Thu 14.75 14.83 14.7 14.72 31.7 31.7 ###
2011-Aug-31 Wed ### ### 14.76 14.85 8,625 63,652 ### ### ###
2011-Aug-30 Tue ### 15.49 15.26 15.4 24,951 383,621 76.8 76.8 ###
2011-Aug-29 Mon ### 15.4 ### 15.25 15,884 ### ### ### ###
2011-Aug-26 Fri ### 15.25 ### ### 26.8 26.8 0.0
2011-Aug-25 Thu ### ### 14.85 ### 70.1 70.1 0.0
2011-Aug-24 Wed ### ### ### ### ### ### 0.0
2011-Aug-23 Tue 14.84 ### ### ### ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 17,551 0 75.3 75.3 0.0
2011-Aug-19 Fri ### ### ### ### 29.3 29.3 0.0
2011-Aug-18 Thu 15.2 ### 15.2 15.2 81.6 81.6 1.1
2011-Aug-17 Wed ### ### ### 15.22 12,577 0 ### ### 1.1
2011-Aug-16 Tue 15.2 ### ### ### 42.3 42.3 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri 14.87 ### 14.8 ### 26,449 195,722 66.8 66.8 0.0
2011-Aug-11 Thu 14.55 14.79 ### 14.79 64.6 64.6 ###
2011-Aug-10 Wed 14.46 ### 14.46 14.79 51,256 370,580 ### ### ###
2011-Aug-09 Tue ### ### 13.81 ### 66,820 ### 20.3 20.3 0.0
2011-Aug-08 Mon ### 14.84 ### ### 39,452 ### ### ### 0.0
2011-Aug-05 Fri ### ### ### ### 48.1 48.1 0.0
2011-Aug-04 Thu 15.42 15.43 ### ### 33,947 ### 41.1 41.1 0.0
2011-Aug-03 Wed 15.58 15.59 ### ### 43,775 341,226 ### ### 0.0
2011-Aug-02 Tue 15.7 15.76 ### 15.7 74.8 74.8 ###
2011-Aug-01 Mon 15.45 15.85 ### 15.85 ### ### 1.1
2011-Jul-29 Fri ### ### ### ### ### ### 0.0
2011-Jul-28 Thu 15.28 15.47 ### ### 23,643 182,878 32.1 32.1 0.0
2011-Jul-27 Wed 15.4 15.42 15.28 ### 29.7 29.7 0.0
2011-Jul-26 Tue 15.4 15.43 15.26 15.4 64.2 64.2 ###
2011-Jul-25 Mon 15.53 15.55 15.42 15.43 ### ### 1.1
2011-Jul-22 Fri 15.4 15.54 ### 15.53 15,787 ### ### ### ###
2011-Jul-21 Thu ### 15.5 ### ### 13,740 106,485 ### ### 0.0
2011-Jul-20 Wed 15.25 15.5 ### ### 66.2 66.2 0.0
2011-Jul-19 Tue ### 15.25 ### 15.2 21,676 165,279 ### ### 1.1
2011-Jul-18 Mon ### ### ### ### 28.7 28.7 0.0
2011-Jul-15 Fri ### ### 15.2 15.22 28.5 28.5 1.1
2011-Jul-14 Thu ### 15.4 ### ### 42,459 ### ### ### 0.0
2011-Jul-13 Wed ### 15.54 15.28 ### 25,453 ### 66.9 66.9 0.0
2011-Jul-12 Tue 15.46 15.46 15.28 15.28 22,174 ### ### ### ###
2011-Jul-11 Mon ### 15.7 15.45 15.46 22,544 351,122 30.3 30.3 1.1
2011-Jul-08 Fri ### ### 15.5 15.58 55,125 ### 20.6 20.6 1.1
2011-Jul-07 Thu ### ### 15.48 ### ### ### 0.0
2011-Jul-06 Wed 15.47 ### 15.46 ### 26,155 202,178 ### ### 0.0
2011-Jul-05 Tue 15.58 ### 15.45 15.45 10,781 83,283 29.5 29.5 ###
2011-Jul-04 Mon 15.46 ### 15.44 ### 44,072 ### ### ### 0.0
2011-Jul-01 Fri ### ### 15.47 15.47 ### ### ###
2011-Jun-30 Thu 15.46 ### 15.46 ### 25,388 196,249 ### ### 0.0
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue 15.2 ### ### 15.21 75.6 75.6 ###
2011-Jun-27 Mon 15.24 15.25 15.2 15.2 ### ### 1.1
2011-Jun-24 Fri ### ### 15.2 15.24 21,147 ### 29.6 29.6 1.1
2011-Jun-23 Thu ### ### 15.21 15.21 28.1 28.1 ###
2011-Jun-22 Wed 15.29 ### 15.22 15.25 21,752 ### 30.6 30.6 ###
2011-Jun-21 Tue 15.21 ### ### 15.23 32,341 0 ### ### 1.1
2011-Jun-20 Mon 15.2 15.45 15.2 ### 88.7 88.7 0.0
2011-Jun-17 Fri 15.25 15.25 ### 15.2 12,159 ### 34.2 34.2 1.1
2011-Jun-16 Thu 15.27 ### 15.25 15.25 65,370 498,446 46.8 46.8 ###
2011-Jun-15 Wed 15.55 ### 15.4 15.4 ### ### ###
2011-Jun-14 Tue ### ### 15.4 15.55 19,042 146,623 ### ### ###
2011-Jun-10 Fri ### ### 15.5 15.55 20,483 158,743 ### ### ###
2011-Jun-09 Thu ### ### 15.5 ### ### ### 0.0
2011-Jun-08 Wed ### ### 15.5 15.56 ### ### ###
2011-Jun-07 Tue ### ### 15.54 15.55 24,420 189,743 ### ### ###
2011-Jun-06 Mon 15.75 15.8 ### ### 42,949 ### ### ### 0.0
2011-Jun-03 Fri 15.85 15.85 15.75 15.76 19,173 ### ### ### 1.1
2011-Jun-02 Thu ### ### 15.76 15.85 35.0 35.0 1.1
2011-Jun-01 Wed ### ### ### ### 74.7 74.7 0.0
2011-May-31 Tue 15.84 ### 15.82 ### ### ### 0.0
2011-May-30 Mon 15.75 15.84 15.75 15.77 27,984 ### 73.0 73.0 ###
2011-May-27 Fri 15.8 15.82 15.75 15.75 ### ### 1.1
2011-May-26 Thu 15.8 15.85 15.73 15.79 24.6 24.6 1.1
2011-May-25 Wed 15.8 15.84 15.71 15.78 ### ### 1.1
2011-May-24 Tue 15.83 15.85 15.77 15.78 33.2 33.2 1.1
2011-May-23 Mon ### ### 15.84 15.85 38,987 308,777 44.9 44.9 1.1
2011-May-20 Fri ### ### ### ### 71.7 71.7 0.0
2011-May-19 Thu ### ### 15.86 ### ### ### 0.0
2011-May-18 Wed 15.87 ### 15.85 ### 66.4 66.4 0.0
2011-May-17 Tue 15.88 ### 15.85 15.87 31,320 ### 31.9 31.9 ###
2011-May-16 Mon ### ### 15.88 15.88 ### ### 1.1
2011-May-13 Fri ### ### 15.87 ### 73.1 73.1 0.0
2011-May-12 Thu ### ### ### ### 32,176 0 ### ### 0.0
2011-May-11 Wed ### ### ### ### 43,555 0 28.2 28.2 0.0
2011-May-10 Tue 15.86 ### 15.86 ### ### ### 0.0
2011-May-09 Mon 15.87 ### 15.81 15.83 58,458 ### ### ### ###
2011-May-06 Fri 15.88 15.88 15.8 15.87 ### ### ###
2011-May-05 Thu ### ### 15.84 ### 19.3 19.3 0.0
2011-May-04 Wed ### ### ### ### 28,886 0 ### ### 0.0
2011-May-03 Tue ### ### ### ### 19,253 0 36.7 36.7 0.0
2011-May-02 Mon ### ### ### ### 19,659 0 80.4 80.4 0.0
2011-Apr-29 Fri 16.28 ### ### ### 40.2 40.2 0.0
2011-Apr-28 Thu 16.29 ### 16.24 ### 25,056 203,454 ### ### 0.0
2011-Apr-27 Wed ### ### ### 16.26 44,127 0 ### ### ###
2011-Apr-21 Thu ### ### ### ### 70.7 70.7 0.0
2011-Apr-20 Wed ### ### ### ### 65.5 65.5 0.0
2011-Apr-19 Tue ### ### ### ### 23,180 0 45.6 45.6 0.0
2011-Apr-18 Mon ### ### ### ### 69,582 0 ### ### 0.0
2011-Apr-15 Fri ### ### ### ### 50,882 0 33.4 33.4 0.0
2011-Apr-14 Thu ### ### ### ### 35.4 35.4 0.0
2011-Apr-13 Wed ### ### ### ### 45,680 0 67.5 67.5 0.0
2011-Apr-12 Tue ### ### ### ### 40,957 0 ### ### 0.0
2011-Apr-11 Mon ### ### ### ### 66,375 0 74.9 74.9 0.0
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu ### ### ### ### 65,358 0 ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 31.7 31.7 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon ### ### ### ### ### ### 0.0
2011-Apr-01 Fri ### ### ### ### 50,789 0 ### ### 0.0
2011-Mar-31 Thu ### ### ### ### 86,053 0 27.8 27.8 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### 15.85 ### ### ### 0.0
2011-Mar-28 Mon 15.83 ### 15.79 ### 76.5 76.5 0.0
2011-Mar-25 Fri ### ### 15.83 15.83 36,280 287,156 ### ### ###
2011-Mar-24 Thu 15.85 ### 15.72 15.76 41,053 322,676 ### ### 1.1
2011-Mar-23 Wed ### ### 15.81 15.85 29,952 236,770 29.3 29.3 1.1
2011-Mar-22 Tue ### ### 15.86 15.87 35.9 35.9 ###
2011-Mar-21 Mon ### ### 15.81 15.86 ### ### 1.1
2011-Mar-18 Fri ### 16.2 ### ### 24,227 ### 17.0 17.0 0.0
2011-Mar-17 Thu ### ### 15.79 ### 29,520 ### 60.7 60.7 0.0
2011-Mar-16 Wed ### ### 15.75 ### 16.4 16.4 0.0
2011-Mar-15 Tue ### ### 15.8 ### 56,471 446,120 ### ### 0.0
2011-Mar-14 Mon 16.2 16.24 ### ### 44.8 44.8 0.0
2011-Mar-11 Fri 16.28 16.28 ### ### 21,888 ### 32.5 32.5 0.0
2011-Mar-10 Thu ### ### 16.29 16.29 37,058 ### ### ### ###
2011-Mar-09 Wed 16.4 16.4 ### ### 23,929 ### ### ### 0.0
2011-Mar-08 Tue 16.4 16.4 ### ### 43,956 ### 32.5 32.5 0.0
2011-Mar-07 Mon 16.42 16.45 ### 16.4 44.6 44.6 ###
2011-Mar-04 Fri ### 16.42 16.22 16.42 65.6 65.6 1.2
2011-Mar-03 Thu ### ### 16.25 ### 66.0 66.0 0.0
2011-Mar-02 Wed 16.41 16.42 16.29 16.29 ### ### ###
2011-Mar-01 Tue 16.42 16.42 ### 16.42 ### ### 1.2
2011-Feb-28 Mon 16.43 16.45 ### 16.4 ### ### ###
2011-Feb-25 Fri ### 16.45 ### 16.44 14,275 ### ### ### 1.2
2011-Feb-24 Thu ### 16.45 ### 16.43 ### ### ###
2011-Feb-23 Wed 16.4 16.45 ### ### 33.2 33.2 0.0
2011-Feb-22 Tue 16.5 16.5 16.4 16.45 ### ### 1.2
2011-Feb-21 Mon 16.49 16.53 16.4 16.5 77.3 77.3 1.2
2011-Feb-18 Fri 16.46 16.51 16.4 16.41 24,453 402,374 32.4 32.4 1.2
2011-Feb-17 Thu ### 16.5 ### 16.45 40,474 ### ### ### 1.2
2011-Feb-16 Wed 16.5 16.5 ### 16.4 ### ### ###
2011-Feb-15 Tue 16.45 16.57 ### 16.5 ### ### 1.2
2011-Feb-14 Mon 16.4 16.45 ### 16.45 68.5 68.5 1.2
2011-Feb-11 Fri 16.4 16.5 ### 16.45 48,973 404,027 ### ### 1.2
2011-Feb-10 Thu 16.23 16.4 16.23 16.4 ### ### ###
2011-Feb-09 Wed ### 16.45 ### ### ### ### 0.0
2011-Feb-08 Tue ### ### 16.29 ### 19,820 ### 73.1 73.1 0.0
2011-Feb-07 Mon 16.25 ### 16.2 ### 75.4 75.4 0.0
2011-Feb-04 Fri 16.2 ### ### ### 37,525 0 ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 30.9 30.9 0.0
2011-Feb-02 Wed 16.2 ### ### ### 32.9 32.9 0.0
2011-Feb-01 Tue ### 16.22 ### ### 28.8 28.8 0.0
2011-Jan-31 Mon ### 16.2 ### ### ### ### 0.0
2011-Jan-28 Fri 16.2 ### ### 16.28 12,682 0 83.0 83.0 1.2
2011-Jan-27 Thu 16.25 16.4 16.2 16.2 47,726 ### ### ### 1.2
2011-Jan-25 Tue 16.2 16.45 16.2 16.45 82.3 82.3 1.2
2011-Jan-24 Mon ### 16.24 ### 16.24 ### ### ###
2011-Jan-21 Fri ### ### ### ### ### ### 0.0
2011-Jan-20 Thu ### 16.2 ### ### ### ### 0.0
2011-Jan-19 Wed ### ### ### ### 62.4 62.4 0.0
2011-Jan-18 Tue ### ### ### ### 67.0 67.0 0.0
2011-Jan-17 Mon ### ### ### ### 43.0 43.0 0.0
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### 16.2 ### ### 30,846 249,852 ### ### 0.0
2011-Jan-12 Wed ### ### ### ### 24,021 0 ### ### 0.0
2011-Jan-11 Tue ### 16.2 ### ### 16,529 133,884 ### ### 0.0
2011-Jan-10 Mon ### 16.22 ### ### 39,526 320,555 33.0 33.0 0.0
2011-Jan-07 Fri 16.22 16.22 ### ### ### ### 0.0
2011-Jan-06 Thu 16.2 16.25 ### 16.22 73.0 73.0 1.2
2011-Jan-05 Wed ### 16.22 ### ### ### ### 0.0
2011-Jan-04 Tue 16.2 16.24 ### 16.22 66.1 66.1 1.2
2010-Dec-31 Fri 16.2 16.21 ### ### 11,249 91,173 28.7 28.7 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 8,081 0 ### ### 0.0
2010-Dec-24 Fri 16.2 16.21 16.2 16.2 19,442 315,057 ### ### 1.2
2010-Dec-23 Thu ### 16.22 ### ### ### ### 0.0
2010-Dec-22 Wed 16.22 16.22 ### ### 33.7 33.7 0.0
2010-Dec-21 Tue ### 16.23 ### 16.23 ### ### ###
2010-Dec-20 Mon 16.22 16.25 ### 16.2 42.8 42.8 1.2
2010-Dec-17 Fri 16.24 16.24 ### ### ### ### 0.0
2010-Dec-16 Thu ### ### 16.2 16.25 27.9 27.9 ###
2010-Dec-15 Wed 16.2 ### 16.2 ### 17,977 ### ### ### 0.0
2010-Dec-14 Tue 16.28 ### ### 16.2 47,276 0 ### ### 1.2
2010-Dec-13 Mon ### ### 16.2 16.28 22,356 181,083 ### ### 1.2
2010-Dec-10 Fri ### ### ### ### 12,744 0 74.2 74.2 0.0
2010-Dec-09 Thu 16.4 16.4 ### 16.25 24.4 24.4 ###
2010-Dec-08 Wed 16.44 16.5 ### ### 8,325 68,681 ### ### 0.0
2010-Dec-07 Tue 16.7 16.89 ### 16.75 ### ### ###
2010-Dec-06 Mon 16.74 16.75 16.72 16.73 16,848 281,951 ### ### ###
2010-Dec-03 Fri 16.71 16.77 ### 16.74 72.7 72.7 1.2
2010-Dec-02 Thu 16.7 16.8 ### 16.8 ### ### 1.2
2010-Dec-01 Wed 16.85 16.89 16.77 16.77 9,149 153,977 30.0 30.0 1.2
2010-Nov-30 Tue 16.85 16.89 16.76 16.76 ### ### 1.2
2010-Nov-29 Mon 16.76 16.86 16.55 16.85 73.2 73.2 ###
2010-Nov-26 Fri 16.75 16.75 16.55 16.55 28,321 471,544 ### ### 1.2
2010-Nov-25 Thu ### ### 16.75 16.8 22.4 22.4 1.2
2010-Nov-24 Wed ### ### 16.7 ### 20,071 ### ### ### 0.0
2010-Nov-23 Tue ### ### 16.87 ### 13,780 ### 79.0 79.0 0.0
2010-Nov-22 Mon ### ### 16.8 ### 11,659 ### ### ### 0.0
2010-Nov-19 Fri ### 16.85 ### 16.75 ### ### ###
2010-Nov-18 Thu 16.53 ### 16.53 ### 4,979 41,151 70.3 70.3 0.0
2010-Nov-17 Wed ### 16.71 16.5 16.51 29,024 481,943 ### ### ###
2010-Nov-16 Tue ### 16.74 ### 16.7 77.2 77.2 1.2
2010-Nov-15 Mon 16.78 16.78 16.52 16.52 19,043 ### ### ### ###
2010-Nov-12 Fri 16.75 16.88 16.71 16.87 77.0 77.0 ###
2010-Nov-11 Thu 16.89 16.89 16.71 16.88 28.7 28.7 1.2
2010-Nov-10 Wed 16.73 ### 16.73 16.77 76.3 76.3 1.2
2010-Nov-09 Tue 16.7 16.74 ### 16.73 21,783 182,323 70.6 70.6 ###
2010-Nov-08 Mon 16.7 16.74 ### 16.7 20,650 172,840 ### ### 1.2
2010-Nov-05 Fri 16.73 16.86 ### 16.7 32.2 32.2 1.2
2010-Nov-04 Thu ### 16.74 16.49 ### ### ### 0.0
2010-Nov-03 Wed 16.79 16.8 16.5 16.5 ### ### 1.2
2010-Nov-02 Tue 16.55 16.79 16.55 16.79 ### ### ###
2010-Nov-01 Mon 16.43 ### 16.41 16.5 ### ### 1.2
2010-Oct-29 Fri ### 16.46 ### 16.43 17,673 145,448 ### ### ###
2010-Oct-28 Thu 16.4 16.48 ### ### ### ### 0.0
2010-Oct-27 Wed 16.45 16.49 ### 16.46 21,023 ### 78.0 78.0 1.2
2010-Oct-26 Tue 16.49 16.53 16.45 16.45 ### ### 1.2
2010-Oct-25 Mon 16.4 16.5 16.4 16.49 21,445 352,770 ### ### 1.2
2010-Oct-22 Fri ### 16.48 ### 16.4 66.4 66.4 ###
2010-Oct-21 Thu ### 16.43 ### ### ### ### 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue 16.4 16.4 16.24 ### 9,349 152,575 32.5 32.5 0.0
2010-Oct-18 Mon 16.28 16.4 16.28 16.4 7,646 ### 79.6 79.6 ###
2010-Oct-15 Fri 16.47 16.47 16.27 16.28 14,988 245,353 ### ### 1.2
2010-Oct-14 Thu 16.51 ### 16.5 16.5 22,583 ### ### ### 1.2
2010-Oct-13 Wed 16.55 ### 16.42 16.5 34,847 ### 34.8 34.8 1.2
2010-Oct-12 Tue 16.85 16.85 16.47 16.47 25.4 25.4 ###
2010-Oct-11 Mon 16.7 16.85 16.7 16.85 73.3 73.3 ###
2010-Oct-08 Fri 16.45 ### 16.45 16.7 30,080 ### ### ### 1.2
2010-Oct-07 Thu ### 16.49 ### 16.45 26,829 ### ### ### 1.2
2010-Oct-06 Wed ### ### 16.24 ### 10,472 ### ### ### 0.0
2010-Oct-05 Tue 16.25 16.25 16.25 16.25 6,150 ### 68.6 68.6 ###
2010-Oct-04 Mon ### ### 16.24 16.24 14,148 114,881 30.4 30.4 ###
2010-Oct-01 Fri ### ### ### 16.26 11,924 0 ### ### ###
2010-Sep-30 Thu 16.25 16.25 ### ### ### ### 0.0
2010-Sep-29 Wed 16.2 16.29 16.2 16.25 16,679 270,950 75.5 75.5 ###
2010-Sep-28 Tue 16.23 16.27 ### 16.2 28.7 28.7 1.2
2010-Sep-27 Mon ### 16.29 ### ### 26,353 214,645 ### ### 0.0
2010-Sep-24 Fri ### ### 15.88 15.88 13,246 105,173 ### ### 1.1
2010-Sep-23 Thu ### 16.2 ### 16.2 18,451 149,453 74.8 74.8 1.2
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 20,074 0 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### 20,129 0 31.9 31.9 0.0
2010-Sep-17 Fri ### 16.22 ### 16.22 73.1 73.1 1.2
2010-Sep-16 Thu 15.88 ### 15.87 ### 51,153 ### 80.5 80.5 0.0
2010-Sep-15 Wed 15.76 15.85 15.76 15.8 67.4 67.4 1.1
2010-Sep-14 Tue 15.75 15.83 15.72 15.73 ### ### ###
2010-Sep-13 Mon 15.7 15.75 ### 15.7 34,229 269,553 ### ### ###
2010-Sep-10 Fri ### 15.7 ### ### 32.6 32.6 0.0
2010-Sep-09 Thu ### 15.72 ### ### 37,484 294,624 ### ### 0.0
2010-Sep-08 Wed ### 15.7 ### ### 73.9 73.9 0.0
2010-Sep-07 Tue ### 15.7 ### ### 70.9 70.9 0.0
2010-Sep-06 Mon ### 15.7 ### ### 28,685 225,177 27.9 27.9 0.0
2010-Sep-03 Fri ### 15.73 ### ### 31,020 243,972 ### ### 0.0
2010-Sep-02 Thu ### 15.73 15.53 15.54 31.3 31.3 ###
2010-Sep-01 Wed 15.5 ### 15.5 15.55 ### ### ###
2010-Aug-31 Tue 15.48 15.54 ### 15.4 17,929 ### ### ### ###
2010-Aug-30 Mon 15.5 15.54 15.46 15.49 11,584 179,552 ### ### ###
2010-Aug-27 Fri 15.5 ### ### ### 20.2 20.2 0.0
2010-Aug-26 Thu 15.55 15.55 15.5 15.54 10,454 ### ### ### ###
2010-Aug-25 Wed ### ### 15.5 15.5 ### ### 1.1
2010-Aug-24 Tue ### 15.74 15.59 ### 9,774 ### 78.6 78.6 0.0
2010-Aug-23 Mon 15.59 15.75 15.58 ### ### ### 0.0
2010-Aug-20 Fri 15.7 15.75 15.55 15.58 ### ### 1.1
2010-Aug-19 Thu 15.7 15.7 ### 15.7 ### ### ###
2010-Aug-18 Wed 15.7 15.73 ### 15.7 6,286 ### ### ### ###
2010-Aug-17 Tue ### 15.73 15.58 ### 27,042 423,342 25.2 25.2 0.0
2010-Aug-16 Mon 15.86 15.89 15.59 ### ### ### 0.0
2010-Aug-13 Fri 15.75 ### 15.59 15.84 23,646 184,320 59.6 59.6 ###
2010-Aug-12 Thu 16.21 16.21 15.72 15.79 15.0 15.0 1.1
2010-Aug-11 Wed 16.5 16.5 ### 16.4 22,923 ### 43.2 43.2 ###
2010-Aug-10 Tue 16.4 16.5 16.4 16.5 153,173 ### ### ### 1.2
2010-Aug-09 Mon 16.26 16.45 16.25 16.45 71.6 71.6 1.2
2010-Aug-06 Fri 16.51 16.51 ### 16.4 22.4 22.4 ###
2010-Aug-05 Thu 16.55 ### 16.4 16.51 26,458 216,955 28.1 28.1 ###
2010-Aug-04 Wed 16.46 ### 16.4 ### 78.0 78.0 0.0
2010-Aug-03 Tue 16.76 16.8 16.5 16.5 21.0 21.0 1.2
2010-Aug-02 Mon 16.4 ### 16.4 ### 1,851 15,178 ### ### 0.0
2010-Jul-30 Fri 16.4 16.45 16.28 ### ### ### 0.0
2010-Jul-29 Thu 16.4 16.54 ### ### 11,272 ### ### ### 0.0
2010-Jul-28 Wed 16.5 16.5 ### 16.5 66.0 66.0 1.2
2010-Jul-27 Tue 16.53 16.53 16.42 16.5 9,120 150,252 35.0 35.0 1.2
2010-Jul-26 Mon ### 16.54 16.21 16.54 80.3 80.3 ###
2010-Jul-23 Fri ### ### ### ### 7,482 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 12,671 0 25.1 25.1 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 63.7 63.7 0.0
2010-Jul-19 Mon ### ### 15.85 15.86 14,157 ### ### ### 1.1
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 65.7 65.7 0.0
2010-Jul-13 Tue ### ### 15.87 15.89 ### ### ###
2010-Jul-12 Mon ### ### 15.85 15.85 11,882 ### 22.1 22.1 1.1
2010-Jul-09 Fri 15.85 ### 15.85 ### ### ### 0.0
2010-Jul-08 Thu 15.85 ### 15.7 15.85 70.4 70.4 1.1
2010-Jul-07 Wed 15.83 15.85 ### 15.75 16,684 132,220 35.0 35.0 1.1
2010-Jul-06 Tue 15.74 15.8 15.55 15.75 ### ### 1.1
2010-Jul-05 Mon 15.85 15.85 15.75 15.75 ### ### 1.1
2010-Jul-02 Fri 15.85 15.85 15.78 15.84 ### ### ###
2010-Jul-01 Thu ### ### 15.76 15.76 10,145 79,942 ### ### 1.1
2010-Jun-30 Wed 15.85 ### 15.75 ### ### ### 0.0
2010-Jun-29 Tue 16.2 ### ### ### 41.4 41.4 0.0
2010-Jun-28 Mon 16.5 16.5 16.2 16.2 ### ### 1.2
2010-Jun-25 Fri 16.75 16.75 16.5 16.5 25.7 25.7 1.2
2010-Jun-24 Thu 16.57 16.8 16.51 16.75 83.3 83.3 ###
2010-Jun-23 Wed 16.7 16.8 16.51 16.57 35.8 35.8 ###
2010-Jun-22 Tue 16.8 16.85 16.7 16.82 ### ### ###
2010-Jun-21 Mon ### ### 16.71 16.8 24.9 24.9 1.2
2010-Jun-18 Fri ### ### ### 16.87 ### ### ###
2010-Jun-17 Thu ### ### 16.8 ### 9,353 ### ### ### 0.0
2010-Jun-16 Wed ### ### ### ### 4,171 0 ### ### 0.0
2010-Jun-15 Tue 16.7 16.75 16.4 ### 33,444 ### ### ### 0.0
2010-Jun-11 Fri 16.28 ### 16.28 16.43 19,889 ### 77.3 77.3 ###
2010-Jun-10 Thu 16.25 16.4 16.22 16.22 25.8 25.8 1.2
2010-Jun-09 Wed 16.22 16.4 16.21 16.21 10,575 172,425 ### ### 1.2
2010-Jun-08 Tue ### 16.4 ### 16.22 7,125 58,424 ### ### 1.2
2010-Jun-07 Mon 16.4 16.4 ### 16.23 33.0 33.0 ###
2010-Jun-04 Fri ### ### ### ### 42,085 0 ### ### 0.0
2010-Jun-03 Thu ### 16.4 ### ### 36,647 ### ### ### 0.0
2010-Jun-02 Wed 16.23 ### 16.23 16.25 3,850 31,242 ### ### ###
2010-Jun-01 Tue ### ### ### 16.23 10,844 0 35.1 35.1 ###
2010-May-31 Mon 16.4 16.55 ### ### 11,251 ### ### ### 0.0
2010-May-28 Fri ### 16.58 ### ### ### ### 0.0
2010-May-27 Thu ### 16.2 ### ### 17,585 ### 62.0 62.0 0.0
2010-May-26 Wed ### 16.41 ### ### 76.9 76.9 0.0
2010-May-25 Tue 16.24 16.25 ### ### 8,484 ### ### ### 0.0
2010-May-24 Mon 16.2 16.7 ### 16.24 62.0 62.0 ###
2010-May-21 Fri ### ### 15.59 ### 26.6 26.6 0.0
2010-May-20 Thu 16.55 16.59 ### ### 18,072 ### 38.8 38.8 0.0
2010-May-19 Wed 16.7 16.7 16.55 ### 16,653 276,856 ### ### 0.0
2010-May-18 Tue 16.74 ### 16.71 16.71 ### ### ###
2010-May-17 Mon ### ### ### ### 30.1 30.1 0.0
2010-May-14 Fri ### ### ### ### 8,586 0 ### ### 0.0
2010-May-13 Thu 17.4 17.4 17.2 ### 13,289 ### 25.4 25.4 0.0
2010-May-12 Wed ### 17.5 ### 17.4 15,571 136,246 83.9 83.9 1.2
2010-May-11 Tue ### ### ### ### 30,352 0 48.7 48.7 0.0
2010-May-10 Mon ### ### 16.86 16.87 17.0 17.0 ###
2010-May-07 Fri ### ### 16.83 ### 21,646 182,151 ### ### 0.0
2010-May-06 Thu 17.7 17.7 ### 17.4 30.6 30.6 1.2
2010-May-05 Wed 17.72 17.72 17.25 17.7 36.1 36.1 1.3
2010-May-04 Tue 17.85 ### 17.73 17.73 ### ### ###
2010-May-03 Mon ### ### 17.8 17.8 ### ### ###
2010-Apr-30 Fri ### ### ### ### 10,670 0 40.1 40.1 0.0
2010-Apr-29 Thu ### 18.2 ### ### 7,358 66,957 ### ### 0.0
2010-Apr-28 Wed 18.29 ### ### ### 15,789 0 17.6 17.6 0.0
2010-Apr-27 Tue ### 18.7 ### ### 9,285 ### ### ### 0.0
2010-Apr-23 Fri 18.45 ### 18.21 ### 10,528 95,857 ### ### 0.0
2010-Apr-22 Thu 18.24 18.49 18.24 18.49 9,983 ### ### ### ###
2010-Apr-21 Wed ### 18.4 ### 18.24 26.9 26.9 1.3
2010-Apr-20 Tue 18.29 18.51 18.29 ### 6,327 ### 71.4 71.4 0.0
2010-Apr-19 Mon 18.7 18.7 18.29 18.29 20.4 20.4 ###
2010-Apr-16 Fri ### ### 18.55 ### 6,645 ### 21.4 21.4 0.0
2010-Apr-15 Thu 18.4 18.79 18.4 18.79 11,126 206,887 84.8 84.8 1.3
2010-Apr-14 Wed 18.55 ### 18.5 18.5 4,178 38,646 31.7 31.7 ###
2010-Apr-13 Tue 18.4 18.7 ### 18.5 ### ### ###
2010-Apr-12 Mon ### 18.5 ### ### 16,745 ### 77.0 77.0 0.0
2010-Apr-09 Fri ### 18.25 ### ### 16,984 154,979 ### ### 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed ### ### 17.89 ### 22,826 204,178 68.9 68.9 0.0
2010-Apr-06 Tue ### ### ### ### ### ### 0.0
2010-Apr-01 Thu ### ### 17.88 ### 25.8 25.8 0.0
2010-Mar-31 Wed 17.87 ### 17.87 ### ### ### 0.0
2010-Mar-30 Tue 17.85 ### 17.85 17.87 71.3 71.3 ###
2010-Mar-29 Mon 17.75 17.85 17.75 17.85 7,722 137,451 ### ### 1.3
2010-Mar-26 Fri 17.75 17.8 17.74 17.76 ### ### 1.3
2010-Mar-25 Thu 17.75 17.8 17.71 17.75 73.2 73.2 1.3
2010-Mar-24 Wed 17.78 ### 17.78 17.87 78.6 78.6 ###
2010-Mar-23 Tue ### 17.84 ### 17.73 12,171 ### ### ### ###
2010-Mar-22 Mon 17.71 17.8 ### ### ### ### 0.0
2010-Mar-19 Fri 17.75 17.8 17.7 17.75 ### ### 1.3
2010-Mar-18 Thu 17.75 17.8 17.73 17.75 71.8 71.8 1.3
2010-Mar-17 Wed 17.75 17.84 ### 17.75 17,574 ### ### ### 1.3
2010-Mar-16 Tue 17.8 17.85 ### 17.85 15,286 136,427 74.3 74.3 1.3
2010-Mar-15 Mon 17.75 17.85 17.71 17.8 17,870 317,728 78.1 78.1 ###
2010-Mar-12 Fri 17.78 ### 17.78 17.78 70.0 70.0 1.3
2010-Mar-11 Thu ### ### 17.84 17.84 28.2 28.2 1.3
2010-Mar-10 Wed 17.77 ### 17.7 ### 19,452 172,150 ### ### 0.0
2010-Mar-09 Tue 17.8 17.8 ### 17.77 31.6 31.6 ###
2010-Mar-08 Mon ### ### ### ### 8,487 0 73.3 73.3 0.0
2010-Mar-05 Fri ### ### 17.5 17.5 ### ### 1.3
2010-Mar-04 Thu 17.5 17.55 ### ### 14,928 ### 26.3 26.3 0.0
2010-Mar-03 Wed 17.5 17.5 17.4 17.4 27.9 27.9 1.2
2010-Mar-02 Tue ### 17.49 ### ### 4,779 ### 75.1 75.1 0.0
2010-Mar-01 Mon 17.5 17.55 17.21 ### ### ### 0.0
2010-Feb-26 Fri ### 17.7 17.45 17.46 7,187 ### 31.6 31.6 1.2
2010-Feb-25 Thu ### 17.7 17.42 ### 46.4 46.4 0.0
2010-Feb-24 Wed 17.7 17.8 17.5 17.8 12,381 218,524 ### ### ###
2010-Feb-23 Tue 17.79 17.85 17.79 17.85 72.3 72.3 1.3
2010-Feb-22 Mon ### 17.85 17.46 17.8 24,655 435,284 ### ### ###
2010-Feb-19 Fri ### ### 17.55 17.55 22,871 ### 22.2 22.2 ###
2010-Feb-18 Thu 17.5 ### 17.41 ### 12,783 111,276 ### ### 0.0
2010-Feb-17 Wed 17.43 17.5 17.43 17.5 68.3 68.3 1.3
2010-Feb-16 Tue 17.48 17.48 ### ### 11,128 97,258 29.3 29.3 0.0
2010-Feb-15 Mon 17.5 17.5 ### ### 16,482 ### ### ### 0.0
2010-Feb-12 Fri 17.75 17.75 17.5 17.55 ### ### ###
2010-Feb-11 Thu 17.89 ### ### 17.75 20.2 20.2 1.3
2010-Feb-10 Wed ### ### 17.87 17.87 29.0 29.0 ###
2010-Feb-09 Tue ### 18.2 ### ### 36.4 36.4 0.0
2010-Feb-08 Mon ### 18.4 ### ### 20,079 184,726 25.8 25.8 0.0
2010-Feb-05 Fri ### ### ### 18.4 27,159 0 ### ### 1.3
2010-Feb-04 Thu 18.8 ### 18.5 ### 28,647 264,984 31.8 31.8 0.0
2010-Feb-03 Wed ### 18.8 ### ### 10,571 ### 33.9 33.9 0.0
2010-Feb-02 Tue 18.5 18.7 18.5 ### 30,084 ### ### ### 0.0
2010-Feb-01 Mon 18.54 ### 18.5 18.5 8,587 79,429 55.2 55.2 ###
2010-Jan-29 Fri 18.8 18.8 18.54 18.54 16,829 ### 39.8 39.8 1.3
2010-Jan-28 Thu ### ### 18.7 18.86 8,928 83,476 34.2 34.2 1.3
2010-Jan-27 Wed 18.85 ### 18.55 ### ### ### 0.0
2010-Jan-25 Mon 18.7 18.89 ### ### ### ### 0.0
2010-Jan-22 Fri ### ### 18.51 ### 12,957 ### ### ### 0.0
2010-Jan-21 Thu ### 18.75 18.5 18.75 ### ### ###
2010-Jan-20 Wed ### ### ### ### 16,887 0 ### ### 0.0
2010-Jan-19 Tue ### ### 18.58 ### 11,543 ### ### ### 0.0
2010-Jan-18 Mon 18.53 ### 18.53 ### 72.7 72.7 0.0
2010-Jan-15 Fri 18.85 ### 18.52 18.52 21.6 21.6 1.3
2010-Jan-14 Thu ### ### 18.85 18.85 8,488 ### 23.6 23.6 ###
2010-Jan-13 Wed ### ### ### ### 13,926 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### 16,889 0 26.0 26.0 0.0
2010-Jan-11 Mon ### 19.4 ### 19.4 4,857 ### ### ### 1.4
2010-Jan-08 Fri 18.76 ### 18.5 ### 76.0 76.0 0.0
2010-Jan-07 Thu 18.48 ### 18.48 ### 7,056 ### 72.2 72.2 0.0
2010-Jan-06 Wed 18.2 18.49 ### 18.49 13,157 ### 77.1 77.1 ###
2010-Jan-05 Tue ### 18.25 ### 18.2 68.0 68.0 ###
2010-Jan-04 Mon ### ### ### ### 8,388 0 69.6 69.6 0.0
2009-Dec-31 Thu 18.29 18.29 ### ### 15.0 15.0 0.0
2009-Dec-30 Wed 18.21 18.29 18.2 18.29 ### ### ###
2009-Dec-29 Tue ### 18.29 ### 18.29 64.6 64.6 ###
2009-Dec-24 Thu ### ### ### ### 5,050 0 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### ### 69.6 69.6 0.0
2009-Dec-22 Tue 17.8 ### 17.8 ### 15,574 ### 76.6 76.6 0.0
2009-Dec-21 Mon 17.86 ### 17.8 ### ### ### 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 17.74 ### ### ### 13,755 0 26.5 26.5 0.0
2009-Dec-16 Wed 17.74 17.85 17.55 17.55 9,988 176,787 28.9 28.9 ###
2009-Dec-15 Tue 17.78 17.78 17.54 ### 21,156 ### ### ### 0.0
2009-Dec-14 Mon 17.7 17.79 ### 17.78 17,226 153,225 ### ### 1.3
2009-Dec-11 Fri 17.75 17.75 ### 17.75 ### ### 1.3
2009-Dec-10 Thu 17.72 17.75 17.72 17.72 76.7 76.7 1.3
2009-Dec-09 Wed 17.71 17.8 ### 17.8 24,584 ### ### ### ###
2009-Dec-08 Tue 17.8 ### 17.72 ### 16,584 ### ### ### 0.0
2009-Dec-07 Mon 17.72 ### 17.72 17.76 17,577 ### 78.5 78.5 1.3
2009-Dec-04 Fri ### ### 17.72 ### 13,086 115,941 73.9 73.9 0.0
2009-Dec-03 Thu 17.85 ### 17.85 ### 72.5 72.5 0.0
2009-Dec-02 Wed ### ### 17.77 17.78 20,620 ### 25.8 25.8 1.3
2009-Dec-01 Tue ### ### ### ### 2,921 0 ### ### 0.0
2009-Nov-30 Mon 17.49 ### 17.49 ### ### ### 0.0
2009-Nov-27 Fri 17.77 17.77 17.5 17.5 ### ### 1.3
2009-Nov-26 Thu ### ### ### ### 80.2 80.2 0.0
2009-Nov-25 Wed 17.77 ### 17.77 ### 8,729 77,557 77.1 77.1 0.0
2009-Nov-24 Tue 17.78 ### 17.78 17.89 5,642 50,157 81.2 81.2 1.3
2009-Nov-23 Mon 17.76 ### 17.76 ### 76.2 76.2 0.0
2009-Nov-20 Fri ### ### 17.76 ### 76.1 76.1 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### 17.85 ### 26,723 ### 82.2 82.2 0.0
2009-Nov-16 Mon ### ### 17.8 17.8 25.8 25.8 ###
2009-Nov-13 Fri 17.89 ### 17.84 ### 11,925 106,371 67.9 67.9 0.0
2009-Nov-12 Thu ### ### 17.88 17.89 37.7 37.7 1.3
2009-Nov-11 Wed 17.73 ### 17.72 ### 77.1 77.1 0.0
2009-Nov-10 Tue ### ### ### 17.75 17,721 0 ### ### 1.3
2009-Nov-09 Mon ### ### ### ### 21,586 0 72.0 72.0 0.0
2009-Nov-06 Fri 17.4 17.49 ### ### 28.9 28.9 0.0
2009-Nov-05 Thu ### 17.4 ### 17.4 ### ### 1.2
2009-Nov-04 Wed 17.45 17.47 ### ### 35.5 35.5 0.0
2009-Nov-03 Tue 17.4 17.49 17.26 17.48 ### ### 1.2
2009-Nov-02 Mon 17.44 17.44 ### 17.2 21.5 21.5 1.2
2009-Oct-30 Fri 17.45 17.56 17.45 17.56 14,582 255,257 69.1 69.1 1.3
2009-Oct-29 Thu 17.45 17.5 ### ### 29,787 ### 40.3 40.3 0.0
2009-Oct-28 Wed 17.8 17.81 17.5 17.5 15,486 ### 34.6 34.6 1.3
2009-Oct-27 Tue 17.85 ### 17.79 17.8 ### ### ###
2009-Oct-26 Mon 17.85 ### 17.84 ### 22,429 ### 73.7 73.7 0.0
2009-Oct-23 Fri 17.86 ### 17.73 17.84 36.5 36.5 1.3
2009-Oct-22 Thu ### ### 17.8 17.85 39,274 ### ### ### 1.3
2009-Oct-21 Wed ### ### 17.86 ### ### ### 0.0
2009-Oct-20 Tue 17.82 ### 17.82 ### ### ### 0.0
2009-Oct-19 Mon 17.84 ### 17.8 17.82 13,246 117,889 ### ### 1.3
2009-Oct-16 Fri ### ### 17.84 17.84 35.9 35.9 1.3
2009-Oct-15 Thu 17.82 ### 17.82 ### 42,145 ### 76.7 76.7 0.0
2009-Oct-14 Wed 17.7 17.89 17.7 17.75 61.5 61.5 1.3
2009-Oct-13 Tue 17.42 17.7 17.42 ### 34,126 599,252 ### ### 0.0
2009-Oct-12 Mon 17.2 ### 17.2 17.58 ### ### 1.3
2009-Oct-09 Fri ### ### 17.89 ### ### ### 0.0
2009-Oct-08 Thu ### ### 17.74 ### 9,329 82,748 ### ### 0.0
2009-Oct-07 Wed 17.8 ### 17.8 ### 18,746 ### ### ### 0.0
2009-Oct-06 Tue ### 17.84 ### ### 10,388 ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### ### ### 0.0
2009-Oct-02 Fri ### 17.7 17.41 ### 27,052 ### 40.6 40.6 0.0
2009-Oct-01 Thu 17.7 17.75 ### 17.7 70.3 70.3 1.3
2009-Sep-30 Wed 17.79 17.8 17.55 17.79 14,350 ### 68.2 68.2 ###
2009-Sep-29 Tue 17.5 17.77 17.5 17.7 18,955 334,271 77.2 77.2 1.3
2009-Sep-28 Mon 17.4 17.58 ### 17.5 24,051 ### ### ### 1.3
2009-Sep-25 Fri ### 17.55 ### 17.5 21,120 185,328 ### ### 1.3
2009-Sep-24 Thu 17.21 17.55 ### ### 30,446 ### 77.1 77.1 0.0
2009-Sep-23 Wed ### ### ### 17.2 70.0 70.0 1.2
2009-Sep-22 Tue ### ### ### ### 26,285 0 ### ### 0.0
2009-Sep-21 Mon 17.2 17.2 ### ### ### ### 0.0
2009-Sep-18 Fri ### ### ### 17.2 38,945 0 27.6 27.6 1.2
2009-Sep-17 Thu 17.21 ### 17.21 ### 69.1 69.1 0.0
2009-Sep-16 Wed 17.2 17.2 ### ### 38,878 334,350 ### ### 0.0
2009-Sep-15 Tue 17.4 17.43 ### ### 29.5 29.5 0.0
2009-Sep-14 Mon ### 17.53 ### ### 15,077 132,149 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 42,223 0 ### ### 0.0
2009-Sep-10 Thu ### ### 17.72 17.78 32,784 ### ### ### 1.3
2009-Sep-09 Wed 17.8 ### 17.7 ### ### ### 0.0
2009-Sep-08 Tue ### 17.88 ### 17.8 79.0 79.0 ###
2009-Sep-07 Mon ### ### 17.28 ### 4,377 ### 70.8 70.8 0.0
2009-Sep-04 Fri ### ### 17.25 ### 5,976 51,543 68.7 68.7 0.0
2009-Sep-03 Thu 17.4 17.4 ### 17.2 5,222 ### 20.7 20.7 1.2
2009-Sep-02 Wed 17.4 17.4 ### ### 18,672 162,446 34.2 34.2 0.0
2009-Sep-01 Tue 17.4 17.55 ### 17.45 12,154 106,651 69.0 69.0 ###
2009-Aug-31 Mon 16.73 17.46 16.73 17.4 19,245 ### ### ### 1.2
2009-Aug-28 Fri 16.89 16.89 ### 16.73 24.7 24.7 ###
2009-Aug-27 Thu 16.88 ### 16.73 16.89 18,385 ### 70.2 70.2 ###
2009-Aug-26 Wed ### ### ### ### ### ### 0.0
2009-Aug-25 Tue 16.75 16.85 16.5 ### 30.0 30.0 0.0
2009-Aug-24 Mon ### ### ### 16.85 ### ### ###
2009-Aug-21 Fri 16.25 ### 16.25 16.5 20,325 165,140 86.3 86.3 1.2
2009-Aug-20 Thu 16.75 16.8 16.2 16.2 18,870 311,355 ### ### 1.2
2009-Aug-19 Wed 16.85 ### 16.26 16.8 43,721 355,451 36.8 36.8 1.2


<< 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 2025-11-08 23:36:55 thru 2025-11-08 23:36:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000