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 Fri 24-Apr-19 11:52:52 PM 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for MMS    Limits Next Section


Company Details for (MMS) MCMILLAN SHAKESPEARE LIMITED

Listing Code MMS
Listing Name MCMILLAN SHAKESPEARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name MCMILLAN SHAKESPEARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MMS5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for MMS .. Friday 29th December 2023

MMS 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 ### 49 0.0
MAX 22.75 ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.04
2017-Jan-04 Wed ### ### ### 11.26 ### ### 0.8
2017-Jan-03 Tue ### 11.2 10.88 ### ### ### 0.0
2016-Dec-30 Fri 10.85 ### 10.84 10.87 122,742 ### ### ### ###
2016-Dec-29 Thu 10.85 10.85 10.76 10.84 146,940 1,587,686 ### ### 0.8
2016-Dec-28 Wed ### 10.79 10.55 10.79 160,676 ### ### ### ###
2016-Dec-23 Fri 10.7 10.7 10.51 10.54 187,674 1,990,282 15.9 15.9 0.8
2016-Dec-22 Thu 10.77 10.77 ### ### 179,285 965,449 23.1 23.1 0.0
2016-Dec-21 Wed ### 10.77 ### 10.72 321,540 ### ### ### 0.8
2016-Dec-20 Tue ### 10.78 ### ### 471,652 ### 89.8 89.8 0.0
2016-Dec-19 Mon 10.4 10.42 ### ### 497,227 2,590,552 28.8 28.8 0.0
2016-Dec-16 Fri ### 10.49 ### 10.41 587,580 3,081,857 74.8 74.8 ###
2016-Dec-15 Thu 10.5 10.5 ### ### 25.6 25.6 0.0
2016-Dec-14 Wed 10.21 10.41 ### 10.4 614,177 ### 84.7 84.7 0.7
2016-Dec-13 Tue ### ### ### ### ### ### 0.0
2016-Dec-12 Mon 10.2 10.27 ### ### ### ### 0.0
2016-Dec-09 Fri ### 10.29 ### ### 70.0 70.0 0.0
2016-Dec-08 Thu ### 10.22 9.89 ### 424,256 ### 80.2 80.2 0.0
2016-Dec-07 Wed ### ### ### 9.83 471,029 0 84.0 84.0 0.7
2016-Dec-06 Tue ### 9.77 ### ### ### ### 0.0
2016-Dec-05 Mon 9.82 9.89 ### ### 29.9 29.9 0.0
2016-Dec-02 Fri ### ### 9.84 9.87 39.4 39.4 ###
2016-Dec-01 Thu ### ### 9.82 ### 1,846,072 ### ### ### 0.0
2016-Nov-30 Wed ### ### 9.8 9.88 ### ### 0.7
2016-Nov-29 Tue ### ### ### ### 527,185 0 ### ### 0.0
2016-Nov-28 Mon ### 10.26 ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### ### 329,146 0 73.9 73.9 0.0
2016-Nov-24 Thu ### ### ### ### 20.7 20.7 0.0
2016-Nov-23 Wed ### ### ### ### 380,447 0 ### ### 0.0
2016-Nov-22 Tue ### 10.25 ### ### ### ### 0.0
2016-Nov-21 Mon ### 10.475 ### ### 18.2 18.2 0.0
2016-Nov-18 Fri ### 10.46 ### ### ### ### 0.0
2016-Nov-17 Thu 10.4 10.46 ### ### ### ### 0.0
2016-Nov-16 Wed ### 10.625 10.41 ### 334,059 ### 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### 10.55 30.9 30.9 ###
2016-Nov-14 Mon ### ### 10.45 10.58 39.6 39.6 0.8
2016-Nov-11 Fri ### ### 10.56 ### ### ### 0.0
2016-Nov-10 Thu 10.5 ### 10.47 10.59 366,349 ### ### ### ###
2016-Nov-09 Wed ### ### ### 10.25 751,076 0 34.6 34.6 0.7
2016-Nov-08 Tue 10.58 ### 10.46 10.56 282,586 1,477,924 ### ### 0.8
2016-Nov-07 Mon 10.75 10.89 10.47 10.52 574,186 ### ### ### ###
2016-Nov-04 Fri 10.4 10.55 ### 10.41 217,853 1,149,174 77.4 77.4 ###
2016-Nov-03 Thu 10.5 10.73 10.5 ### ### ### 0.0
2016-Nov-02 Wed 10.71 10.8 10.48 10.56 336,388 ### 31.9 31.9 0.8
2016-Nov-01 Tue 10.83 10.83 10.7 10.8 174,648 1,880,085 ### ### ###
2016-Oct-31 Mon ### ### 10.72 10.83 ### ### ###
2016-Oct-28 Fri 10.87 ### 10.76 ### 74.5 74.5 0.0
2016-Oct-27 Thu ### ### ### 10.87 494,276 0 29.8 29.8 ###
2016-Oct-26 Wed ### ### ### ### 426,349 0 33.6 33.6 0.0
2016-Oct-25 Tue ### ### ### ### 34.3 34.3 0.0
2016-Oct-24 Mon 11.22 11.28 10.87 ### 495,158 5,483,874 ### ### 0.0
2016-Oct-21 Fri 11.43 11.43 ### 11.2 16.6 16.6 0.8
2016-Oct-20 Thu 11.71 11.71 11.43 11.48 ### ### 0.8
2016-Oct-19 Wed 11.48 ### 11.41 11.5 ### ### ###
2016-Oct-18 Tue ### 11.73 11.285 11.4 547,688 ### 17.6 17.6 0.8
2016-Oct-17 Mon 11.72 11.85 ### ### 298,354 1,767,747 36.2 36.2 0.0
2016-Oct-14 Fri 11.72 11.82 11.52 11.73 ### ### 0.8
2016-Oct-13 Thu ### ### ### 11.72 523,752 0 ### ### 0.8
2016-Oct-12 Wed ### ### ### ### ### ### 0.0
2016-Oct-11 Tue 12.22 ### ### ### 430,189 0 25.7 25.7 0.0
2016-Oct-10 Mon ### 12.5 ### ### 674,155 ### ### ### 0.0
2016-Oct-07 Fri ### 11.73 11.57 11.58 29.6 29.6 0.8
2016-Oct-06 Thu 11.83 11.85 11.55 11.71 ### ### ###
2016-Oct-05 Wed ### ### 11.83 11.84 24.8 24.8 0.8
2016-Oct-04 Tue ### ### ### ### 27.3 27.3 0.0
2016-Oct-03 Mon ### 12.25 11.8 ### 83.7 83.7 0.0
2016-Sep-30 Fri 11.75 ### 11.59 11.82 ### ### 0.8
2016-Sep-29 Thu ### ### 11.55 11.83 506,222 ### ### ### 0.8
2016-Sep-28 Wed 12.2 ### ### 12.24 ### ### 0.9
2016-Sep-27 Tue 12.2 12.26 ### ### 252,557 1,548,174 ### ### 0.0
2016-Sep-26 Mon ### 12.44 12.2 12.25 178,045 ### ### ### 0.9
2016-Sep-23 Fri ### 12.41 12.055 ### ### ### 0.0
2016-Sep-22 Thu ### 12.27 ### ### 448,529 2,751,725 20.4 20.4 0.0
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue 12.2 12.22 ### ### 35.0 35.0 0.0
2016-Sep-19 Mon 12.2 12.44 ### ### 117,953 ### ### ### 0.0
2016-Sep-16 Fri ### 12.24 ### ### 76.7 76.7 0.0
2016-Sep-15 Thu ### ### 11.88 ### ### ### 0.0
2016-Sep-14 Wed 12.23 12.23 ### ### 22.9 22.9 0.0
2016-Sep-13 Tue ### 12.44 12.22 12.28 34.2 34.2 0.9
2016-Sep-12 Mon ### ### ### ### 289,923 0 ### ### 0.0
2016-Sep-09 Fri 12.27 12.5 ### 12.44 361,454 2,259,087 ### ### 0.9
2016-Sep-08 Thu 12.5 12.8 12.29 ### 80.7 80.7 0.0
2016-Sep-07 Wed 12.59 12.89 12.57 ### 410,628 ### ### ### 0.0
2016-Sep-06 Tue 12.54 12.88 12.44 12.59 386,984 ### 74.8 74.8 ###
2016-Sep-05 Mon 12.23 12.56 12.23 12.46 ### ### 0.9
2016-Sep-02 Fri ### ### ### 12.2 335,786 0 82.5 82.5 ###
2016-Sep-01 Thu ### 12.2 ### ### 268,224 ### 72.0 72.0 0.0
2016-Aug-31 Wed ### ### 11.83 ### ### ### 0.0
2016-Aug-30 Tue 12.23 12.24 ### ### 625,971 3,830,942 ### ### 0.0
2016-Aug-29 Mon ### ### ### 12.23 471,173 0 39.3 39.3 ###
2016-Aug-26 Fri ### ### ### ### ### ### 0.0
2016-Aug-25 Thu ### ### ### ### ### ### 0.0
2016-Aug-24 Wed ### ### 13.025 ### 1,657,828 ### 5.7 5.7 0.0
2016-Aug-23 Tue 14.48 14.74 ### ### ### ### 0.0
2016-Aug-22 Mon 14.42 ### ### 14.44 ### ### ###
2016-Aug-19 Fri ### 14.41 14.27 ### 158,476 2,272,545 66.3 66.3 0.0
2016-Aug-18 Thu 14.41 14.42 ### 14.29 255,743 ### 26.2 26.2 ###
2016-Aug-17 Wed ### 14.475 ### ### 171,370 ### 86.4 86.4 0.0
2016-Aug-16 Tue ### ### ### ### 195,775 0 39.9 39.9 0.0
2016-Aug-15 Mon ### 14.28 ### ### 68.5 68.5 0.0
2016-Aug-12 Fri ### 14.21 ### ### 257,741 1,831,249 ### ### 0.0
2016-Aug-11 Thu 13.7 ### ### ### ### ### 0.0
2016-Aug-10 Wed 13.52 13.72 ### ### 79.5 79.5 0.0
2016-Aug-09 Tue ### 13.71 ### 13.52 31.5 31.5 1.0
2016-Aug-08 Mon 13.8 13.88 13.53 ### ### ### 0.0
2016-Aug-05 Fri 13.5 13.78 13.48 13.71 77.9 77.9 ###
2016-Aug-04 Thu ### 13.75 13.45 13.5 24.6 24.6 1.0
2016-Aug-03 Wed ### ### 13.54 13.56 15.6 15.6 1.0
2016-Aug-02 Tue 14.42 14.42 ### ### 327,784 2,363,322 22.9 22.9 0.0
2016-Aug-01 Mon 14.2 14.57 ### ### 198,580 1,446,655 ### ### 0.0
2016-Jul-29 Fri 14.44 14.5 ### ### 450,821 3,268,452 ### ### 0.0
2016-Jul-28 Thu 14.42 14.47 ### ### 203,549 1,472,677 28.3 28.3 0.0
2016-Jul-27 Wed 14.5 14.54 14.26 ### 157,187 ### ### ### 0.0
2016-Jul-26 Tue 14.7 14.7 ### ### 419,584 3,083,942 18.4 18.4 0.0
2016-Jul-25 Mon ### 14.75 14.58 ### 37.4 37.4 0.0
2016-Jul-22 Fri 14.84 14.84 14.5 14.57 115,141 ### 19.0 19.0 ###
2016-Jul-21 Thu 14.85 ### 14.72 14.75 165,027 ### ### ### ###
2016-Jul-20 Wed 14.5 14.86 14.4 14.7 78.0 78.0 ###
2016-Jul-19 Tue 14.73 14.73 14.28 ### 268,145 3,889,443 ### ### 0.0
2016-Jul-18 Mon 14.55 14.81 14.5 14.75 80.6 80.6 ###
2016-Jul-15 Fri ### 14.86 14.42 ### 296,528 ### 73.8 73.8 0.0
2016-Jul-14 Thu 14.59 ### ### ### 68.8 68.8 0.0
2016-Jul-13 Wed ### ### ### 14.5 229,186 0 23.3 23.3 1.0
2016-Jul-12 Tue 14.56 ### ### 14.42 ### ### ###
2016-Jul-11 Mon 14.25 14.49 ### 14.28 126,357 915,456 66.3 66.3 ###
2016-Jul-08 Fri 13.89 ### 13.79 ### 207,554 1,431,084 ### ### 0.0
2016-Jul-07 Thu ### ### 13.84 ### 232,421 1,608,353 ### ### 0.0
2016-Jul-06 Wed 13.82 13.89 13.53 13.77 33.2 33.2 ###
2016-Jul-05 Tue 14.22 ### 13.79 13.82 16.5 16.5 1.0
2016-Jul-04 Mon 13.78 ### 13.78 14.27 290,620 2,002,371 86.5 86.5 ###
2016-Jul-01 Fri 13.75 ### 13.75 13.78 481,959 ### 64.0 64.0 1.0
2016-Jun-30 Thu 13.42 13.81 13.42 ### 509,153 ### 81.5 81.5 0.0
2016-Jun-29 Wed 13.4 ### 13.22 ### 409,458 ### 25.9 25.9 0.0
2016-Jun-28 Tue ### 13.5 ### 13.2 27.7 27.7 0.9
2016-Jun-27 Mon 13.88 13.975 13.645 13.7 ### ### 1.0
2016-May-27 Fri 14.78 14.88 ### ### 310,680 2,311,459 ### ### 0.0
2016-May-26 Thu 14.51 14.78 14.49 14.55 70.5 70.5 ###
2016-May-25 Wed 14.49 14.84 ### 14.71 ### ### ###
2016-May-24 Tue 14.5 14.5 14.26 ### 324,572 4,667,345 ### ### 0.0
2016-May-23 Mon ### 14.57 ### 14.49 313,356 ### ### ### ###
2016-May-20 Fri 14.55 14.55 ### 14.46 307,555 ### ### ### 1.0
2016-May-19 Thu ### 14.74 14.46 14.55 364,849 ### ### ### ###
2016-May-18 Wed ### 14.82 14.46 ### ### ### 0.0
2016-May-17 Tue 14.84 ### 14.73 14.81 33.8 33.8 1.1
2016-May-16 Mon ### ### ### 14.73 669,440 0 ### ### 1.1
2016-May-13 Fri 15.2 15.2 14.87 ### 24.0 24.0 0.0
2016-May-12 Thu ### 15.54 ### 15.29 763,259 5,930,522 ### ### 1.1
2016-May-11 Wed ### 15.49 14.73 15.2 620,440 9,374,848 ### ### 1.1
2016-May-10 Tue 14.46 ### ### ### 795,981 0 89.0 89.0 0.0
2016-May-09 Mon 14.25 14.56 ### 14.46 78.9 78.9 1.0
2016-May-06 Fri 13.55 ### ### ### 86.8 86.8 0.0
2016-May-05 Thu ### ### 12.89 ### 1,200,759 ### ### ### 0.0
2016-May-04 Wed ### 12.85 12.51 ### ### ### 0.0
2016-May-03 Tue ### 12.73 ### ### 83.4 83.4 0.0
2016-May-02 Mon 12.29 ### ### ### 315,670 0 22.9 22.9 0.0
2016-Apr-29 Fri ### 12.43 12.26 12.28 181,075 2,235,370 ### ### 0.9
2016-Apr-28 Thu ### ### 12.4 12.45 19.9 19.9 ###
2016-Apr-27 Wed 12.56 ### 12.46 12.56 458,722 ### ### ### 0.9
2016-Apr-26 Tue 12.43 12.47 12.22 ### ### ### 0.0
2016-Apr-22 Fri ### ### ### 12.43 ### ### 0.9
2016-Apr-21 Thu ### 12.74 12.55 ### 31.6 31.6 0.0
2016-Apr-20 Wed 12.46 ### 12.44 12.58 81.2 81.2 0.9
2016-Apr-19 Tue 12.45 12.53 12.27 12.4 347,558 ### 34.1 34.1 0.9
2016-Apr-18 Mon ### 12.4 ### ### 304,626 1,888,681 83.6 83.6 0.0
2016-Apr-15 Fri ### ### ### ### 70.4 70.4 0.0
2016-Apr-14 Thu ### ### ### 11.88 475,529 0 16.3 16.3 0.8
2016-Apr-13 Wed ### 12.26 ### ### ### ### 0.0
2016-Apr-12 Tue ### ### 11.85 ### 343,758 ### ### ### 0.0
2016-Apr-11 Mon 12.26 12.26 ### ### ### ### 0.0
2016-Apr-08 Fri ### 12.48 ### ### ### ### 0.0
2016-Apr-07 Thu 12.42 12.44 ### 12.24 18.0 18.0 0.9
2016-Apr-06 Wed 12.23 ### 12.23 12.4 ### ### 0.9
2016-Apr-05 Tue 12.4 12.5 ### 12.28 ### ### 0.9
2016-Apr-04 Mon 12.73 12.78 12.385 12.44 477,686 6,010,484 ### ### 0.9
2016-Apr-01 Fri ### ### 11.88 12.75 ### ### ###
2016-Mar-31 Thu 12.24 12.49 ### 12.49 309,588 1,933,377 85.4 85.4 0.9
2016-Mar-30 Wed ### ### ### 12.41 458,374 0 ### ### ###
2016-Mar-29 Tue ### 12.76 12.43 12.52 225,446 ### 31.7 31.7 0.9
2016-Mar-24 Thu 12.59 12.76 12.4 ### 70.7 70.7 0.0
2016-Mar-23 Wed 12.89 12.89 12.58 ### 21.5 21.5 0.0
2016-Mar-22 Tue 12.85 ### 12.77 ### 233,385 ### 75.5 75.5 0.0
2016-Mar-21 Mon 12.86 ### ### 12.85 196,745 0 ### ### 0.9
2016-Mar-18 Fri 12.75 ### 12.73 12.86 382,641 ### 77.4 77.4 0.9
2016-Mar-17 Thu ### 12.745 12.43 12.73 448,720 ### ### ### ###
2016-Mar-16 Wed ### 12.49 ### 12.46 373,873 ### 78.7 78.7 0.9
2016-Mar-15 Tue ### 12.44 12.21 12.29 0.9
2016-Mar-14 Mon 12.58 12.72 ### 12.25 ### ### 0.9
2016-Mar-11 Fri ### 12.57 ### 12.55 415,820 2,613,428 88.1 88.1 ###
2016-Mar-10 Thu ### ### 11.88 ### 82.5 82.5 0.0
2016-Mar-09 Wed ### 11.8 ### 11.77 463,947 2,737,287 ### ### ###
2016-Mar-08 Tue 11.4 ### ### 11.5 82.2 82.2 ###
2016-Mar-07 Mon 11.51 11.58 11.26 11.27 16.6 16.6 ###
2016-Mar-04 Fri ### 11.74 ### 11.46 769,071 4,514,446 74.9 74.9 0.8
2016-Mar-03 Thu ### 11.42 ### ### 472,070 ### 62.9 62.9 0.0
2016-Mar-02 Wed 11.23 ### ### 11.29 619,746 0 73.0 73.0 ###
2016-Mar-01 Tue ### ### ### ### 29.4 29.4 0.0
2016-Feb-29 Mon ### 11.41 ### 11.21 26.7 26.7 ###
2016-Feb-26 Fri ### 11.43 ### ### 613,823 ### 82.2 82.2 0.0
2016-Feb-25 Thu 11.57 11.57 ### ### 612,326 ### 11.0 11.0 0.0
2016-Feb-24 Wed ### ### 11.43 11.46 ### ### 0.8
2016-Feb-23 Tue ### ### ### 11.85 ### ### ###
2016-Feb-22 Mon 11.75 ### ### ### ### ### 0.0
2016-Feb-19 Fri 11.4 ### ### 11.78 87.7 87.7 ###
2016-Feb-18 Thu 11.2 ### ### ### 1,232,074 0 76.6 76.6 0.0
2016-Feb-17 Wed ### 11.21 ### ### 760,586 4,263,084 88.2 88.2 0.0
2016-Feb-16 Tue 10.59 10.72 ### 10.58 ### ### 0.8
2016-Feb-15 Mon ### ### ### 10.48 25.2 25.2 0.7
2016-Feb-12 Fri ### ### 10.59 ### 279,043 ### 16.9 16.9 0.0
2016-Feb-11 Thu ### ### ### ### 374,547 0 ### ### 0.0
2016-Feb-10 Wed ### 11.2 ### ### 46.5 46.5 0.0
2016-Feb-09 Tue 11.45 11.45 10.845 ### ### ### 0.0
2016-Feb-08 Mon 11.8 11.86 ### 11.52 16.9 16.9 0.8
2016-Feb-05 Fri 12.25 12.26 11.47 ### ### ### 0.0
2016-Feb-04 Thu ### ### 12.2 12.24 171,588 1,046,686 20.7 20.7 0.9
2016-Feb-03 Wed 12.49 12.49 12.29 ### ### ### 0.0
2016-Feb-02 Tue ### ### 12.56 ### 336,442 2,112,855 ### ### 0.0
2016-Feb-01 Mon 12.85 ### 12.84 ### 291,649 1,872,386 ### ### 0.0
2016-Jan-29 Fri 12.76 12.89 ### 12.7 350,240 ### ### ### 0.9
2016-Jan-28 Thu 12.76 12.86 ### 12.8 490,240 3,152,243 ### ### 0.9
2016-Jan-27 Wed 12.8 ### 12.725 12.8 75.6 75.6 0.9
2016-Jan-25 Mon 12.81 ### 12.78 12.85 264,451 1,689,841 ### ### 0.9
2016-Jan-22 Fri 12.59 12.79 12.52 ### ### ### 0.0
2016-Jan-21 Thu ### 12.77 12.425 12.44 263,773 3,322,880 ### ### 0.9
2016-Jan-20 Wed ### 12.56 ### 12.46 262,443 1,648,142 ### ### 0.9
2016-Jan-19 Tue ### 12.41 12.21 ### 257,959 3,175,475 62.3 62.3 0.0
2016-Jan-18 Mon ### ### ### ### 79.9 79.9 0.0
2016-Jan-15 Fri ### ### 12.24 ### ### ### 0.0
2016-Jan-14 Thu 12.43 ### ### 12.46 221,023 0 74.3 74.3 0.9
2016-Jan-13 Wed ### 12.81 ### 12.77 91.2 91.2 0.9
2016-Jan-12 Tue ### 12.77 12.28 ### 22.1 22.1 0.0
2016-Jan-11 Mon 12.5 ### ### 12.59 78.9 78.9 ###
2016-Jan-08 Fri 12.78 ### ### 12.79 213,687 0 ### ### ###
2016-Jan-07 Thu ### 13.41 12.81 ### 346,650 4,544,581 ### ### 0.0
2016-Jan-06 Wed 13.7 13.7 13.28 13.47 248,477 3,351,954 24.8 24.8 1.0
2016-Jan-05 Tue ### ### 13.53 ### 16.4 16.4 0.0
2016-Jan-04 Mon 13.4 ### 13.27 ### 513,341 ### ### ### 0.0
2015-Dec-31 Thu 13.54 ### 13.29 ### 96,620 ### 15.6 15.6 0.0
2015-Dec-30 Wed 13.55 ### 13.41 13.5 ### ### 1.0
2015-Dec-29 Tue ### 13.42 ### ### ### ### 0.0
2015-Dec-24 Thu ### ### ### ### 223,173 0 ### ### 0.0
2015-Dec-23 Wed ### ### ### ### ### ### 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon 12.74 ### 12.74 12.83 75.3 75.3 ###
2015-Dec-18 Fri 12.71 ### ### 12.88 471,975 0 76.7 76.7 ###
2015-Dec-17 Thu ### ### 12.8 12.81 19.0 19.0 ###
2015-Dec-16 Wed ### ### 12.72 12.85 15.7 15.7 0.9
2015-Dec-15 Tue ### ### ### ### 75.5 75.5 0.0
2015-Dec-14 Mon ### ### ### ### 470,255 0 77.5 77.5 0.0
2015-Dec-11 Fri ### 13.24 ### ### ### ### 0.0
2015-Dec-10 Thu ### 13.25 ### ### 282,556 ### 78.3 78.3 0.0
2015-Dec-09 Wed 13.27 ### ### ### 25.4 25.4 0.0
2015-Dec-08 Tue 13.27 13.42 13.27 ### 167,781 ### ### ### 0.0
2015-Dec-07 Mon 13.48 13.51 ### ### 222,123 1,500,440 35.9 35.9 0.0
2015-Dec-04 Fri ### 13.42 ### ### 252,623 ### 84.2 84.2 0.0
2015-Dec-03 Thu 13.2 13.53 ### 13.43 82.4 82.4 ###
2015-Dec-02 Wed 13.4 13.45 13.22 ### 200,381 2,672,080 37.5 37.5 0.0
2015-Dec-01 Tue ### ### 13.27 13.49 72.8 72.8 ###
2015-Nov-30 Mon 13.28 13.4 13.23 ### 407,254 5,422,587 ### ### 0.0
2015-Nov-27 Fri ### 13.46 ### 13.27 275,448 ### 34.0 34.0 0.9
2015-Nov-26 Thu 13.44 ### 13.29 ### 584,320 ### 27.3 27.3 0.0
2015-Nov-25 Wed ### 13.57 ### ### 922,843 6,261,489 ### ### 0.0
2015-Nov-24 Tue 12.51 12.56 12.41 12.43 ### ### 0.9
2015-Nov-23 Mon 12.59 ### 12.5 ### 68.9 68.9 0.0
2015-Nov-20 Fri 12.55 ### 12.49 12.59 71.9 71.9 ###
2015-Nov-19 Thu ### 12.52 12.27 12.51 257,857 ### 75.6 75.6 ###
2015-Nov-18 Wed 12.21 12.29 ### 12.23 271,485 1,668,275 71.0 71.0 ###
2015-Nov-17 Tue ### 12.23 ### 12.23 69.1 69.1 ###
2015-Nov-16 Mon ### ### 11.88 ### 272,340 ### 81.0 81.0 0.0
2015-Nov-13 Fri 12.44 12.44 11.76 ### 16.6 16.6 0.0
2015-Nov-12 Thu ### ### ### 12.51 507,447 0 ### ### ###
2015-Nov-11 Wed 12.8 12.86 12.4 ### 439,971 ### ### ### 0.0
2015-Nov-10 Tue 12.58 12.81 12.55 12.77 423,347 ### 83.1 83.1 0.9
2015-Nov-09 Mon 12.8 ### 12.59 ### 26.6 26.6 0.0
2015-Nov-06 Fri 12.89 ### 12.81 12.86 ### ### 0.9
2015-Nov-05 Thu 12.59 ### 12.52 ### ### ### 0.0
2015-Nov-04 Wed ### ### 12.58 12.58 533,450 ### ### ### 0.9
2015-Nov-03 Tue ### ### 12.73 ### 29.4 29.4 0.0
2015-Nov-02 Mon 12.58 12.86 12.58 12.82 ### ### 0.9
2015-Oct-30 Fri 12.51 ### 12.5 12.57 419,649 ### 72.3 72.3 0.9
2015-Oct-29 Thu ### 12.74 12.54 12.55 29.7 29.7 ###
2015-Oct-28 Wed 12.79 12.81 ### ### 496,829 3,182,189 ### ### 0.0
2015-Oct-27 Tue 12.75 ### ### 12.75 74.0 74.0 ###
2015-Oct-26 Mon ### 12.79 ### 12.7 80.5 80.5 0.9
2015-Oct-23 Fri 12.46 ### 12.42 12.58 74.9 74.9 0.9
2015-Oct-22 Thu ### 12.42 ### ### ### ### 0.0
2015-Oct-21 Wed 12.59 ### ### 12.41 448,885 0 ### ### ###
2015-Oct-20 Tue ### ### 12.53 ### 477,242 2,989,921 74.3 74.3 0.0
2015-Oct-19 Mon 12.51 ### 12.45 ### 83.6 83.6 0.0
2015-Oct-16 Fri 12.48 12.58 ### 12.45 ### ### ###
2015-Oct-15 Thu ### ### 11.985 ### 367,323 2,201,183 77.4 77.4 0.0
2015-Oct-14 Wed 12.45 12.55 ### 12.23 ### ### ###
2015-Oct-13 Tue ### 12.71 12.41 12.44 213,644 ### ### ### 0.9
2015-Oct-12 Mon ### 12.77 12.58 ### 411,224 ### ### ### 0.0
2015-Oct-09 Fri 12.74 12.88 ### ### 21.9 21.9 0.0
2015-Oct-08 Thu ### ### 12.53 12.55 31.4 31.4 ###
2015-Oct-07 Wed 12.51 ### 12.21 12.5 ### ### 0.9
2015-Oct-06 Tue 12.85 ### 12.57 ### 445,446 2,799,628 ### ### 0.0
2015-Oct-05 Mon 12.4 12.71 ### ### 242,541 1,541,348 85.2 85.2 0.0
2015-Oct-02 Fri 12.29 12.49 12.25 ### 326,076 ### ### ### 0.0
2015-Oct-01 Thu ### 12.58 12.29 12.5 487,971 ### 78.4 78.4 0.9
2015-Sep-30 Wed ### ### 12.29 ### 579,878 3,563,350 ### ### 0.0
2015-Sep-29 Tue 12.47 ### ### ### ### ### 0.0
2015-Sep-28 Mon 12.85 ### ### ### 606,157 0 ### ### 0.0
2015-Sep-25 Fri 12.72 ### ### 12.87 80.6 80.6 ###
2015-Sep-24 Thu ### 12.81 12.53 ### 63.4 63.4 0.0
2015-Sep-23 Wed ### 12.75 12.52 ### ### ### 0.0
2015-Sep-22 Tue ### ### 12.7 12.75 ### ### ###
2015-Sep-21 Mon ### ### ### 12.75 370,782 0 23.0 23.0 ###
2015-Sep-18 Fri ### ### ### ### 75.0 75.0 0.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### 12.55 12.88 645,479 4,050,380 ### ### ###
2015-Sep-15 Tue 12.89 ### 12.74 12.74 494,722 3,151,379 ### ### ###
2015-Sep-14 Mon ### ### 12.86 ### 28.3 28.3 0.0
2015-Sep-11 Fri ### ### 12.82 12.85 ### ### 0.9
2015-Sep-10 Thu ### ### 12.87 ### ### ### 0.0
2015-Sep-09 Wed ### ### ### ### 610,479 0 62.6 62.6 0.0
2015-Sep-08 Tue ### 13.2 ### 12.83 ### ### ###
2015-Sep-07 Mon 13.4 13.4 ### ### 381,977 2,559,245 19.0 19.0 0.0
2015-Sep-04 Fri 13.52 ### 13.25 13.44 28.7 28.7 ###
2015-Sep-03 Thu 13.48 13.81 ### 13.5 705,848 4,873,880 ### ### 1.0
2015-Sep-02 Wed ### ### ### ### 684,575 0 ### ### 0.0
2015-Sep-01 Tue ### 14.55 ### ### 25.2 25.2 0.0
2015-Aug-31 Mon 14.28 14.46 ### 14.43 419,173 3,030,620 80.4 80.4 ###
2015-Aug-28 Fri 14.55 14.8 14.24 14.42 517,071 7,507,870 ### ### ###
2015-Aug-27 Thu 14.25 14.84 14.23 14.48 823,843 11,974,558 ### ### 1.0
2015-Aug-26 Wed ### ### ### ### 638,472 0 ### ### 0.0
2015-Aug-25 Tue 12.8 13.43 12.5 ### ### ### 0.0
2015-Aug-24 Mon 13.4 13.5 ### 13.27 351,489 2,372,550 50.7 50.7 0.9
2015-Aug-21 Fri 13.81 ### 13.57 ### 27.0 27.0 0.0
2015-Aug-20 Thu ### ### 13.81 ### 76.5 76.5 0.0
2015-Aug-19 Wed 14.2 14.29 ### ### 214,921 ### 21.0 21.0 0.0
2015-Aug-18 Tue 13.89 14.27 13.89 ### 88.2 88.2 0.0
2015-Aug-17 Mon 13.76 ### 13.75 ### 262,356 ### ### ### 0.0
2015-Aug-14 Fri ### ### ### 13.72 ### ### ###
2015-Aug-13 Thu 14.24 ### ### ### 375,444 0 ### ### 0.0
2015-Aug-12 Wed ### 14.45 ### 14.26 ### ### 1.0
2015-Aug-11 Tue 14.26 ### ### ### ### ### 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### 14.23 13.88 ### 250,284 3,517,741 39.1 39.1 0.0
2015-Aug-06 Thu 14.4 14.41 ### ### 261,174 1,881,758 ### ### 0.0
2015-Aug-05 Wed 14.22 14.45 ### 14.42 306,879 ### ### ### ###
2015-Aug-04 Tue ### 14.44 ### 14.29 363,379 ### 77.2 77.2 ###
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### 14.49 ### 14.25 79.6 79.6 1.0
2015-Jul-30 Thu ### 14.2 ### ### ### ### 0.0
2015-Jul-29 Wed ### 14.21 ### ### 294,574 2,092,948 77.0 77.0 0.0
2015-Jul-28 Tue ### ### ### ### 452,073 0 88.0 88.0 0.0
2015-Jul-27 Mon 13.7 13.73 13.48 ### ### ### 0.0
2015-Jul-24 Fri ### 13.81 ### ### ### ### 0.0
2015-Jul-23 Thu ### ### 13.28 ### 620,925 4,122,942 ### ### 0.0
2015-Jul-22 Wed ### 13.49 13.29 ### 78.0 78.0 0.0
2015-Jul-21 Tue ### 13.42 ### ### 258,229 ### ### ### 0.0
2015-Jul-20 Mon 13.27 13.42 13.25 13.28 ### ### 0.9
2015-Jul-17 Fri ### 13.23 ### 13.23 ### ### 0.9
2015-Jul-16 Thu ### ### ### ### ### ### 0.0
2015-Jul-15 Wed 12.89 ### 12.83 ### ### ### 0.0
2015-Jul-14 Tue 12.45 12.85 12.41 12.8 87.5 87.5 0.9
2015-Jul-13 Mon ### 12.48 11.88 12.29 479,881 5,844,950 90.8 90.8 0.9
2015-Jul-10 Fri ### 12.025 11.76 11.77 19.2 19.2 ###
2015-Jul-09 Thu ### ### 11.72 ### 286,350 ### ### ### 0.0
2015-Jul-08 Wed 12.2 12.25 ### ### 373,154 ### 36.4 36.4 0.0
2015-Jul-07 Tue ### ### ### 12.22 76.8 76.8 0.9
2015-Jul-06 Mon ### ### ### ### 157,444 0 75.9 75.9 0.0
2015-Jul-03 Fri ### ### ### 12.22 32.5 32.5 0.9
2015-Jul-02 Thu 12.24 12.47 ### 12.43 226,829 1,414,278 74.9 74.9 0.9
2015-Jul-01 Wed ### 12.24 ### 12.24 76.8 76.8 0.9
2015-Jun-30 Tue 11.82 ### 11.8 ### 79.2 79.2 0.0
2015-Jun-29 Mon ### ### 11.83 ### 346,071 ### 39.2 39.2 0.0
2015-Jun-26 Fri ### ### ### ### 248,740 0 23.7 23.7 0.0
2015-Jun-25 Thu 12.73 12.73 12.5 12.5 204,126 2,575,049 20.1 20.1 0.9
2015-Jun-24 Wed ### ### ### 12.73 ### ### ###
2015-Jun-23 Tue 12.89 ### 12.79 12.88 ### ### ###
2015-Jun-22 Mon 12.77 12.82 12.57 12.75 191,686 2,433,453 ### ### ###
2015-Jun-19 Fri 12.75 ### ### 12.75 356,473 0 ### ### ###
2015-Jun-18 Thu 12.84 12.84 12.53 ### 486,655 ### ### ### 0.0
2015-Jun-17 Wed 12.81 12.85 12.77 12.83 274,648 3,518,240 ### ### ###
2015-Jun-16 Tue ### ### ### 12.7 259,588 0 ### ### 0.9
2015-Jun-15 Mon ### 12.81 ### 12.74 79.5 79.5 ###
2015-Jun-12 Fri 12.8 12.84 ### 12.78 274,575 1,762,771 28.1 28.1 0.9
2015-Jun-11 Thu ### ### 12.59 12.86 ### ### 0.9
2015-Jun-10 Wed 12.45 12.75 12.45 12.55 263,176 ### 79.4 79.4 ###
2015-Jun-09 Tue 12.5 12.51 12.41 12.44 261,149 ### ### ### 0.9
2015-Jun-05 Fri 12.58 ### 12.44 12.5 ### ### 0.9
2015-Jun-04 Thu 12.76 12.8 12.55 12.55 ### ### ###
2015-Jun-03 Wed 12.56 12.8 12.56 12.72 384,273 4,872,581 86.0 86.0 0.9
2015-Jun-02 Tue ### ### 12.72 12.74 ### ### ###
2015-Jun-01 Mon ### ### 12.8 ### 77.1 77.1 0.0
2015-May-29 Fri ### 13.21 ### ### 456,580 ### 76.8 76.8 0.0
2015-May-28 Thu ### ### ### ### 185,426 0 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### 161,978 0 ### ### 0.0
2015-May-26 Tue ### 13.22 ### ### ### ### 0.0
2015-May-25 Mon 12.82 ### 12.8 ### 311,372 1,992,780 86.5 86.5 0.0
2015-May-22 Fri ### ### 12.8 12.82 17.5 17.5 0.9
2015-May-21 Thu ### ### 12.7 ### 353,258 2,243,188 ### ### 0.0
2015-May-20 Wed 12.76 ### ### 12.84 77.2 77.2 0.9
2015-May-19 Tue 12.76 ### ### 12.77 ### ### 0.9
2015-May-18 Mon 12.56 12.79 12.55 12.76 500,348 ### 87.9 87.9 ###
2015-May-15 Fri 12.28 12.52 12.27 12.52 85.9 85.9 0.9
2015-May-14 Thu ### 12.25 ### 12.25 ### ### 0.9
2015-May-13 Wed 11.7 ### 11.59 ### 626,822 ### 89.7 89.7 0.0
2015-May-12 Tue 11.5 11.75 11.47 11.72 84.1 84.1 0.8
2015-May-11 Mon 11.8 11.82 11.53 11.59 ### ### 0.8
2015-May-08 Fri 11.8 11.88 ### ### 258,286 ### 16.9 16.9 0.0
2015-May-07 Thu 11.84 11.88 ### 11.76 311,158 1,848,278 ### ### 0.8
2015-May-06 Wed ### ### ### ### 79.4 79.4 0.0
2015-May-05 Tue ### ### ### ### 242,742 0 ### ### 0.0
2015-May-04 Mon ### ### 11.88 ### ### ### 0.0
2015-May-01 Fri 11.52 ### 11.52 11.88 256,855 1,479,484 87.2 87.2 0.8
2015-Apr-30 Thu ### ### 11.45 ### 28.9 28.9 0.0
2015-Apr-29 Wed 11.89 11.89 ### 11.71 ### ### ###
2015-Apr-28 Tue ### ### 11.82 11.88 171,556 ### ### ### 0.8
2015-Apr-27 Mon ### ### 11.89 ### 232,148 ### ### ### 0.0
2015-Apr-24 Fri ### ### ### ### ### ### 0.0
2015-Apr-23 Thu ### ### 11.89 ### ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 23.0 23.0 0.0
2015-Apr-21 Tue ### 12.2 ### ### 352,852 ### ### ### 0.0
2015-Apr-20 Mon ### ### 11.85 ### 15.8 15.8 0.0
2015-Apr-17 Fri ### ### ### 12.27 494,043 0 83.5 83.5 ###
2015-Apr-16 Thu ### ### ### 12.21 563,722 0 ### ### 0.9
2015-Apr-15 Wed ### 12.25 ### 12.21 527,185 ### ### ### 0.9
2015-Apr-14 Tue 11.87 ### 11.86 ### 81.2 81.2 0.0
2015-Apr-13 Mon ### ### 11.85 ### 316,558 ### ### ### 0.0
2015-Apr-10 Fri 11.88 ### 11.83 ### 335,579 1,984,949 ### ### 0.0
2015-Apr-09 Thu ### ### 11.85 11.86 280,372 ### 23.5 23.5 0.8
2015-Apr-08 Wed 11.75 ### 11.72 ### 341,841 2,003,188 ### ### 0.0
2015-Apr-07 Tue 12.2 12.28 11.71 11.75 10.8 10.8 ###
2015-Apr-02 Thu ### ### ### 12.23 83.7 83.7 ###
2015-Apr-01 Wed 11.89 ### 11.85 ### 355,588 2,106,858 ### ### 0.0
2015-Mar-31 Tue ### ### 11.72 ### 68.4 68.4 0.0
2015-Mar-30 Mon ### ### 11.7 11.82 375,259 ### ### ### 0.8
2015-Mar-27 Fri ### ### ### 12.29 83.1 83.1 0.9
2015-Mar-26 Thu ### ### 11.88 ### ### ### 0.0
2015-Mar-25 Wed ### 12.23 ### ### 31.8 31.8 0.0
2015-Mar-24 Tue ### 12.26 ### ### 334,572 2,050,926 78.1 78.1 0.0
2015-Mar-23 Mon ### ### 11.85 ### 77.5 77.5 0.0
2015-Mar-20 Fri 11.78 ### 11.76 ### 83.8 83.8 0.0
2015-Mar-19 Thu ### ### 11.74 11.81 325,245 1,909,188 ### ### ###
2015-Mar-18 Wed 11.89 ### 11.59 ### 301,452 ### 16.9 16.9 0.0
2015-Mar-17 Tue ### ### 11.81 ### ### ### 0.0
2015-Mar-16 Mon ### ### 11.75 11.87 ### ### 0.8
2015-Mar-13 Fri ### ### 11.87 ### 283,345 1,681,652 70.9 70.9 0.0
2015-Mar-12 Thu ### ### ### ### 377,353 0 86.0 86.0 0.0
2015-Mar-11 Wed ### 11.83 11.52 ### ### ### 0.0
2015-Mar-10 Tue 11.76 11.84 ### 11.71 ### ### ###
2015-Mar-09 Mon ### ### 11.7 11.73 303,621 1,776,182 ### ### 0.8
2015-Mar-06 Fri ### ### ### ### ### ### 0.0
2015-Mar-05 Thu ### 12.25 ### ### 300,585 1,841,083 31.8 31.8 0.0
2015-Mar-04 Wed ### 12.25 ### ### 352,046 2,156,281 ### ### 0.0
2015-Mar-03 Tue ### 12.24 11.84 ### ### ### 0.0
2015-Mar-02 Mon 11.7 ### 11.7 11.8 576,849 ### 77.6 77.6 0.8
2015-Feb-27 Fri 11.7 11.78 11.48 ### 26.1 26.1 0.0
2015-Feb-26 Thu ### ### ### 11.71 496,948 0 ### ### ###
2015-Feb-25 Wed 12.5 12.59 ### ### 7.2 7.2 0.0
2015-Feb-24 Tue ### 12.29 ### 12.29 682,188 4,192,045 86.2 86.2 0.9
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri ### ### 11.945 ### 727,450 ### 35.2 35.2 0.0
2015-Feb-19 Thu ### ### ### ### 639,859 0 ### ### 0.0
2015-Feb-18 Wed ### ### 11.83 ### 839,881 ### ### ### 0.0
2015-Feb-17 Tue ### ### 11.81 ### 34.4 34.4 0.0
2015-Feb-16 Mon ### ### 11.88 ### ### ### 0.0
2015-Feb-13 Fri ### ### 11.87 ### ### ### 0.0
2015-Feb-12 Thu 11.77 ### 11.77 11.85 797,743 ### ### ### ###
2015-Feb-11 Wed 11.7 ### 11.52 11.71 73.8 73.8 ###
2015-Feb-10 Tue ### ### 11.84 ### 415,480 2,459,641 78.1 78.1 0.0
2015-Feb-09 Mon ### ### 11.75 ### ### ### 0.0
2015-Feb-06 Fri 11.59 ### 11.59 11.85 86.0 86.0 ###
2015-Feb-05 Thu ### 11.53 11.28 11.47 77.7 77.7 ###
2015-Feb-04 Wed ### 11.43 11.24 ### 68.6 68.6 0.0
2015-Feb-03 Tue 11.25 11.5 ### ### ### ### 0.0
2015-Feb-02 Mon 11.51 ### ### ### 362,185 0 12.8 12.8 0.0
2015-Jan-30 Fri ### 11.54 ### 11.5 ### ### ###
2015-Jan-29 Thu ### ### 10.55 10.89 ### ### 0.8
2015-Jan-28 Wed 10.45 ### 10.42 10.57 131,948 687,449 ### ### 0.8
2015-Jan-27 Tue 10.57 ### 10.53 10.56 ### ### 0.8
2015-Jan-23 Fri 10.58 ### 10.5 10.57 131,842 692,170 ### ### 0.8
2015-Jan-22 Thu 10.52 ### 10.42 10.47 29.6 29.6 0.7
2015-Jan-21 Wed 10.41 10.54 10.41 10.51 149,223 ### ### ### ###
2015-Jan-20 Tue ### 10.42 10.22 10.4 79.3 79.3 0.7
2015-Jan-19 Mon 10.29 10.43 10.23 ### ### ### 0.0
2015-Jan-16 Fri ### 10.385 ### 10.2 ### ### 0.7
2015-Jan-15 Thu 10.5 10.5 ### 10.4 ### ### 0.7
2015-Jan-14 Wed 10.58 ### 10.49 10.56 37.3 37.3 0.8
2015-Jan-13 Tue 10.4 ### ### 10.57 84.6 84.6 0.8
2015-Jan-12 Mon 10.52 10.55 10.41 10.46 135,146 ### ### ### 0.7
2015-Jan-09 Fri 10.44 ### 10.42 10.58 143,342 ### 79.5 79.5 0.8
2015-Jan-08 Thu 10.28 10.43 ### ### 74.5 74.5 0.0
2015-Jan-07 Wed ### ### ### 10.28 133,848 0 ### ### 0.7
2015-Jan-06 Tue ### 10.46 ### 10.27 157,253 ### ### ### ###
2015-Jan-05 Mon ### 10.75 10.53 10.71 181,071 ### 69.6 69.6 ###
2015-Jan-02 Fri 10.51 10.74 10.45 ### 190,650 ### 77.0 77.0 0.0
2014-Dec-31 Wed 10.47 10.53 ### 10.52 ### ### ###
2014-Dec-30 Tue ### ### ### 10.41 102,729 0 12.8 12.8 ###
2014-Dec-29 Mon ### ### ### ### 159,443 0 ### ### 0.0
2014-Dec-24 Wed 10.29 ### 10.21 ### 77.9 77.9 0.0
2014-Dec-23 Tue 10.47 10.47 10.25 10.25 85,940 ### 18.0 18.0 0.7
2014-Dec-22 Mon 10.41 10.48 10.28 10.48 228,684 ### ### ### 0.7
2014-Dec-19 Fri ### 10.45 ### 10.23 669,825 ### ### ### ###
2014-Dec-18 Thu ### ### ### 9.82 83.2 83.2 ###
2014-Dec-17 Wed ### ### 9.55 ### ### ### 0.0
2014-Dec-16 Tue 9.85 ### ### 9.7 298,450 0 17.9 17.9 0.7
2014-Dec-15 Mon 9.82 ### 9.76 ### 81.4 81.4 0.0
2014-Dec-12 Fri 9.81 ### 9.81 ### ### ### 0.0
2014-Dec-11 Thu ### ### 9.73 ### 79.0 79.0 0.0
2014-Dec-10 Wed ### ### 9.82 ### 319,048 1,566,525 14.6 14.6 0.0
2014-Dec-09 Tue ### ### ### 10.22 ### ### 0.7
2014-Dec-08 Mon ### 10.77 10.58 10.71 305,027 ### 79.7 79.7 ###
2014-Dec-05 Fri 10.41 10.59 10.41 10.57 ### ### 0.8
2014-Dec-04 Thu 10.55 10.55 10.28 10.47 167,649 ### ### ### 0.7
2014-Dec-03 Wed 10.27 10.47 10.23 10.44 79.7 79.7 0.7
2014-Dec-02 Tue ### 10.28 ### 10.26 290,748 1,494,444 91.8 91.8 0.7
2014-Dec-01 Mon ### ### 9.87 ### ### ### 0.0
2014-Nov-28 Fri 10.51 10.51 10.29 10.4 243,020 ### ### ### 0.7
2014-Nov-27 Thu ### ### 10.5 10.51 128,623 675,270 26.6 26.6 ###
2014-Nov-26 Wed ### ### 10.56 10.59 176,257 ### 27.0 27.0 ###
2014-Nov-25 Tue 10.56 ### 10.47 ### 169,859 ### 80.7 80.7 0.0
2014-Nov-24 Mon 10.77 10.88 10.57 ### 148,227 ### 18.8 18.8 0.0
2014-Nov-21 Fri ### 10.73 10.55 10.72 155,228 1,651,625 ### ### 0.8
2014-Nov-20 Thu 10.53 ### 10.53 10.56 194,474 ### ### ### 0.8
2014-Nov-19 Wed ### ### 10.54 10.59 37.2 37.2 ###
2014-Nov-18 Tue 10.75 10.75 ### ### 26.3 26.3 0.0
2014-Nov-17 Mon 10.7 10.79 ### 10.75 83.1 83.1 0.8
2014-Nov-14 Fri ### ### 10.51 10.58 262,572 ### 12.6 12.6 0.8
2014-Nov-13 Thu 10.77 ### 10.75 10.89 ### ### 0.8
2014-Nov-12 Wed 10.74 10.76 10.58 10.73 ### ### ###
2014-Nov-11 Tue ### 10.79 10.56 10.73 ### ### ###
2014-Nov-10 Mon 10.44 10.58 10.4 10.58 232,520 ### 82.7 82.7 0.8
2014-Nov-07 Fri 10.5 10.5 10.24 10.45 27.3 27.3 ###
2014-Nov-06 Thu 10.46 10.5 ### ### 143,483 753,285 ### ### 0.0
2014-Nov-05 Wed 10.45 10.53 ### ### 185,672 ### ### ### 0.0
2014-Nov-04 Tue ### 10.54 10.27 10.42 ### ### 0.7
2014-Nov-03 Mon ### 10.78 ### ### 170,153 917,124 16.6 16.6 0.0
2014-Oct-31 Fri 10.54 ### 10.46 ### 192,455 ### 80.4 80.4 0.0
2014-Oct-30 Thu ### ### 10.43 10.43 18.5 18.5 0.7
2014-Oct-29 Wed 10.58 10.75 10.54 ### 290,452 ### ### ### 0.0
2014-Oct-28 Tue 10.27 10.51 10.27 10.5 269,640 2,801,559 ### ### 0.8
2014-Oct-27 Mon 10.2 ### ### 10.23 74.8 74.8 ###
2014-Oct-24 Fri ### ### ### ### 231,829 0 27.5 27.5 0.0
2014-Oct-23 Thu ### ### ### ### 32.1 32.1 0.0
2014-Oct-22 Wed ### ### 9.87 ### 75.7 75.7 0.0
2014-Oct-21 Tue 9.86 ### 9.77 9.83 147,054 718,358 ### ### 0.7
2014-Oct-20 Mon ### ### 9.79 9.85 28.2 28.2 ###
2014-Oct-17 Fri 9.78 9.87 ### 9.81 153,484 757,443 75.7 75.7 ###
2014-Oct-16 Thu 9.8 9.81 9.625 9.76 240,173 2,333,881 28.6 28.6 0.7
2014-Oct-15 Wed 9.8 ### 9.78 9.88 201,187 ### ### ### 0.7
2014-Oct-14 Tue 9.89 ### 9.8 9.84 18.1 18.1 0.7
2014-Oct-13 Mon 9.82 ### 9.78 ### 85.1 85.1 0.0
2014-Oct-10 Fri 9.83 ### 9.82 ### 228,543 1,122,146 ### ### 0.0
2014-Oct-09 Thu ### 10.2 ### ### 234,883 ### 80.7 80.7 0.0
2014-Oct-08 Wed ### ### 9.8 9.89 ### ### ###
2014-Oct-07 Tue 10.4 10.4 ### ### ### ### 0.0
2014-Oct-06 Mon 10.49 10.5 ### ### 89,874 ### 22.1 22.1 0.0
2014-Oct-03 Fri 10.41 10.52 ### 10.52 197,726 ### 81.0 81.0 ###
2014-Oct-02 Thu 10.48 10.51 ### 10.48 313,947 ### ### ### 0.7
2014-Oct-01 Wed 10.27 10.59 10.25 10.59 273,480 ### 91.1 91.1 ###
2014-Sep-30 Tue ### ### ### ### 189,742 0 72.6 72.6 0.0
2014-Sep-29 Mon ### ### 10.21 ### ### ### 0.0
2014-Sep-26 Fri 10.82 ### 10.81 ### ### ### 0.0
2014-Sep-25 Thu ### ### 10.85 ### 388,740 ### 21.2 21.2 0.0
2014-Sep-24 Wed ### ### ### ### 250,256 0 ### ### 0.0
2014-Sep-23 Tue ### ### ### ### 383,176 0 ### ### 0.0
2014-Sep-22 Mon ### ### 10.85 ### 83.3 83.3 0.0
2014-Sep-19 Fri 10.76 ### 10.76 ### 79.8 79.8 0.0
2014-Sep-18 Thu 10.78 10.81 ### 10.74 341,320 ### 31.5 31.5 0.8
2014-Sep-17 Wed 10.8 10.89 ### 10.7 ### ### 0.8
2014-Sep-16 Tue 10.75 10.85 ### 10.78 259,741 ### 77.7 77.7 0.8
2014-Sep-15 Mon 10.8 10.88 10.76 10.76 ### ### 0.8
2014-Sep-12 Fri ### 10.955 10.81 ### 327,346 3,562,342 ### ### 0.0
2014-Sep-11 Thu ### ### 10.75 10.77 ### ### ###
2014-Sep-10 Wed ### ### 10.77 10.86 501,978 2,703,151 17.7 17.7 0.8
2014-Sep-09 Tue ### ### ### ### 441,522 0 ### ### 0.0
2014-Sep-08 Mon 10.88 ### 10.87 ### ### ### 0.0
2014-Sep-05 Fri 11.21 11.23 10.83 ### 418,176 4,612,481 13.8 13.8 0.0
2014-Sep-04 Thu ### 11.28 ### 11.2 473,683 2,671,572 83.2 83.2 0.8
2014-Sep-03 Wed 11.49 11.49 ### ### 916,458 5,265,051 11.7 11.7 0.0
2014-Sep-02 Tue ### ### 11.44 11.51 661,220 3,782,178 19.2 19.2 0.8
2014-Sep-01 Mon 11.75 11.8 ### ### ### ### 0.0
2014-Aug-29 Fri 11.26 ### 11.25 ### 90.5 90.5 0.0
2014-Aug-28 Thu ### 11.41 ### 11.21 26.3 26.3 ###
2014-Aug-27 Wed 11.23 11.54 11.22 11.42 82.9 82.9 0.8
2014-Aug-26 Tue 11.5 11.76 ### 11.23 ### ### 0.8
2014-Aug-25 Mon 10.45 10.7 10.42 10.7 88.1 88.1 0.8
2014-Aug-22 Fri ### 10.53 ### 10.42 76.7 76.7 0.7
2014-Aug-21 Thu ### 10.48 10.23 ### 278,359 ### 29.0 29.0 0.0
2014-Aug-20 Wed ### ### ### 10.25 207,956 0 27.9 27.9 0.7
2014-Aug-19 Tue ### 10.4 10.155 10.23 ### ### ###
2014-Aug-18 Mon 10.29 ### ### 10.25 26.3 26.3 0.7
2014-Aug-15 Fri 10.45 10.57 10.27 ### 326,559 3,402,744 ### ### 0.0
2014-Aug-14 Thu 9.89 10.47 9.88 10.42 ### ### 0.7
2014-Aug-13 Wed 9.89 ### 9.75 9.88 516,124 ### ### ### 0.7
2014-Aug-12 Tue 9.58 9.89 9.58 9.87 264,258 2,572,551 87.6 87.6 ###
2014-Aug-11 Mon 9.51 ### 9.5 9.55 184,077 ### ### ### 0.7
2014-Aug-08 Fri 9.53 ### 9.41 9.49 500,528 2,354,984 ### ### 0.7
2014-Aug-07 Thu 9.57 ### 9.52 9.54 28.2 28.2 ###
2014-Aug-06 Wed 9.54 ### 9.52 9.57 ### ### ###
2014-Aug-05 Tue 9.81 9.87 9.54 9.54 389,985 ### ### ### ###
2014-Aug-04 Mon 9.42 9.83 9.4 9.82 671,377 6,455,289 91.7 91.7 ###
2014-Aug-01 Fri 9.43 9.53 9.4 9.48 ### ### 0.7
2014-Jul-31 Thu 9.46 9.54 9.43 9.5 ### ### 0.7
2014-Jul-30 Wed 9.27 9.52 9.27 9.41 904,729 8,499,928 ### ### 0.7
2014-Jul-29 Tue ### 9.28 ### 9.27 85.1 85.1 0.7


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 23:52:52 thru 2024-04-19 23:52:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000