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

Currently Sun 25-May-25 02:41:21 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 5...

     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 .. Friday 23rd May 2025
Latest price with VOLUME for MMS .. Friday 11th April 2025

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
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
2014-Jul-28 Mon ### ### ### ### 253,170 0 31.5 31.5 0.0
2014-Jul-25 Fri ### ### ### ### 30.1 30.1 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### 9.2 ### ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### 372,925 0 24.9 24.9 0.0
2014-Jul-21 Mon ### 9.2 ### ### ### ### 0.0
2014-Jul-18 Fri 9 ### ### ### 336,440 0 77.1 77.1 0.0
2014-Jul-17 Thu ### 9.2 ### ### ### ### 0.0
2014-Jul-16 Wed ### ### 8.82 8.88 13.4 13.4 0.6
2014-Jul-15 Tue ### 9.27 ### ### 27.5 27.5 0.0
2014-Jul-14 Mon ### 9.4 ### ### 486,651 2,287,259 14.3 14.3 0.0
2014-Jul-11 Fri 9.22 ### ### ### 79.1 79.1 0.0
2014-Jul-10 Thu ### ### 9.21 9.28 195,729 ### 22.0 22.0 0.7
2014-Jul-09 Wed 9.5 9.51 9.27 ### ### ### 0.0
2014-Jul-08 Tue 9.42 9.57 9.27 9.56 ### ### 0.7
2014-Jul-07 Mon 9.53 9.57 ### 9.42 ### ### 0.7
2014-Jul-04 Fri ### ### 9.4 9.51 277,085 ### 21.4 21.4 ###
2014-Jul-03 Thu 9.2 9.51 9.2 9.44 ### ### 0.7
2014-Jul-02 Wed 9.21 9.26 ### 9.22 ### ### 0.7
2014-Jul-01 Tue ### 9.23 ### 9.2 243,128 ### ### ### 0.7
2014-Jun-30 Mon 9.23 9.25 ### ### 398,982 ### ### ### 0.0
2014-Jun-27 Fri ### 9.42 ### 9.23 353,220 ### 19.6 19.6 ###
2014-Jun-26 Thu ### 9.47 ### 9.43 371,826 ### 84.8 84.8 ###
2014-Jun-25 Wed 9.29 ### ### ### 20.5 20.5 0.0
2014-Jun-24 Tue 9.46 9.47 9.28 ### ### ### 0.0
2014-Jun-23 Mon 9.5 ### 9.49 9.53 186,052 ### 75.2 75.2 ###
2014-Jun-20 Fri 9.45 9.58 9.44 9.49 ### ### 0.7
2014-Jun-19 Thu 9.4 9.5 ### 9.42 67.7 67.7 0.7
2014-Jun-18 Wed 9.44 9.55 9.43 9.44 174,059 ### ### ### 0.7
2014-Jun-17 Tue ### 9.52 ### 9.48 172,978 823,375 ### ### 0.7
2014-Jun-16 Mon 9.43 9.58 ### 9.45 156,085 747,647 ### ### 0.7
2014-Jun-13 Fri 9.45 9.53 ### 9.47 ### ### ###
2014-Jun-12 Thu 9.48 9.56 ### 9.48 386,477 ### ### ### 0.7
2014-Jun-11 Wed 9.28 9.7 9.28 9.58 474,975 ### 90.8 90.8 0.7
2014-Jun-10 Tue 9.57 ### 9.21 ### 16.8 16.8 0.0
2014-Jun-06 Fri ### 9.71 9.52 9.52 555,576 ### 14.3 14.3 ###
2014-Jun-05 Thu 9.83 ### 9.7 9.75 27.2 27.2 ###
2014-Jun-04 Wed ### ### 9.74 9.83 305,385 1,487,224 20.4 20.4 0.7
2014-Jun-03 Tue 10.27 10.28 ### ### 418,958 2,153,444 14.3 14.3 0.0
2014-Jun-02 Mon ### ### ### 10.25 26.4 26.4 0.7
2014-May-30 Fri 10.49 10.53 ### ### ### ### 0.0
2014-May-29 Thu 10.4 10.55 ### 10.43 74.5 74.5 0.7
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue ### ### 10.87 ### ### ### 0.0
2014-May-26 Mon 10.85 ### 10.72 ### ### ### 0.0
2014-May-23 Fri ### ### ### 10.74 273,975 0 14.7 14.7 0.8
2014-May-22 Thu ### ### 10.89 ### ### ### 0.0
2014-May-21 Wed ### ### 10.83 10.88 216,425 1,171,941 ### ### 0.8
2014-May-20 Tue ### ### 10.83 ### 23.8 23.8 0.0
2014-May-19 Mon 11.28 ### ### ### 19.5 19.5 0.0
2014-May-16 Fri 11.24 11.43 ### 11.26 315,586 1,803,573 ### ### 0.8
2014-May-15 Thu ### ### ### ### 273,874 0 86.3 86.3 0.0
2014-May-14 Wed ### 11.4 ### 11.22 520,754 ### 72.6 72.6 ###
2014-May-13 Tue ### ### 10.71 ### 18.2 18.2 0.0
2014-May-12 Mon 10.43 ### 10.43 ### ### ### 0.0
2014-May-09 Fri ### 10.43 ### ### 348,784 ### ### ### 0.0
2014-May-08 Thu 9.84 ### 9.84 10.2 93.5 93.5 0.7
2014-May-07 Wed ### 9.8 9.59 9.78 ### ### 0.7
2014-May-06 Tue 9.76 9.78 ### 9.74 28.2 28.2 0.7
2014-May-05 Mon ### 9.78 ### 9.76 80.6 80.6 0.7
2014-May-02 Fri 9.79 9.81 9.54 ### ### ### 0.0
2014-May-01 Thu 9.73 9.84 9.73 9.79 ### ### ###
2014-Apr-30 Wed 9.86 9.87 ### 9.71 156,777 ### 19.3 19.3 ###
2014-Apr-29 Tue 9.74 9.89 9.74 9.79 432,052 ### 86.3 86.3 ###
2014-Apr-28 Mon ### ### 9.625 9.71 ### ### ###
2014-Apr-24 Thu ### ### 9.88 ### 24.3 24.3 0.0
2014-Apr-23 Wed ### ### 9.85 ### ### ### 0.0
2014-Apr-22 Tue 9.79 ### 9.76 ### 86.4 86.4 0.0
2014-Apr-17 Thu ### 9.84 ### 9.79 ### ### ###
2014-Apr-16 Wed 9.55 ### ### ### 150,153 0 73.7 73.7 0.0
2014-Apr-15 Tue 9.49 ### 9.42 9.55 ### ### 0.7
2014-Apr-14 Mon ### 9.75 ### ### ### ### 0.0
2014-Apr-11 Fri 9.56 9.71 9.51 ### 288,870 2,776,040 82.0 82.0 0.0
2014-Apr-10 Thu 9.82 9.88 9.55 ### ### ### 0.0
2014-Apr-09 Wed ### 9.77 ### 9.71 347,084 ### 94.1 94.1 ###
2014-Apr-08 Tue 9.42 9.51 ### 9.26 500,879 2,381,679 ### ### ###
2014-Apr-07 Mon ### 9.5 ### 9.5 ### ### 0.7
2014-Apr-04 Fri 9.45 9.49 ### 9.45 227,271 ### 70.5 70.5 0.7
2014-Apr-03 Thu ### 9.7 ### 9.49 205,641 997,358 19.7 19.7 0.7
2014-Apr-02 Wed 9.7 9.73 9.51 ### 24.1 24.1 0.0
2014-Apr-01 Tue 9.87 9.89 ### ### 277,745 1,373,449 ### ### 0.0
2014-Mar-31 Mon 9.7 ### 9.7 ### ### ### 0.0
2014-Mar-28 Fri 9.7 9.77 9.57 ### 464,481 ### ### ### 0.0
2014-Mar-27 Thu 9.82 9.85 ### 9.81 ### ### ###
2014-Mar-26 Wed ### ### 9.76 9.87 27.7 27.7 ###
2014-Mar-25 Tue 9.8 ### 9.75 ### ### ### 0.0
2014-Mar-24 Mon ### ### 9.75 ### 280,640 1,368,120 ### ### 0.0
2014-Mar-21 Fri ### ### 9.85 ### 25.1 25.1 0.0
2014-Mar-20 Thu ### ### 9.81 ### 83.6 83.6 0.0
2014-Mar-19 Wed 9.88 ### ### ### ### ### 0.0
2014-Mar-18 Tue 10.2 10.28 9.82 9.88 13.3 13.3 0.7
2014-Mar-17 Mon ### ### ### ### 79.8 79.8 0.0
2014-Mar-14 Fri ### ### ### ### 38.1 38.1 0.0
2014-Mar-13 Thu 10.22 ### ### ### 282,858 0 18.8 18.8 0.0
2014-Mar-12 Wed 10.4 10.46 ### ### 16.8 16.8 0.0
2014-Mar-11 Tue 10.5 10.56 10.42 10.46 32.3 32.3 0.7
2014-Mar-10 Mon 10.7 10.73 10.54 ### 135,455 ### ### ### 0.0
2014-Mar-07 Fri ### 10.77 ### 10.74 92.1 92.1 0.8
2014-Mar-06 Thu ### 10.44 10.22 10.24 17.6 17.6 ###
2014-Mar-05 Wed ### 10.57 ### ### 72.9 72.9 0.0
2014-Mar-04 Tue ### 10.47 ### ### 545,523 ### 87.3 87.3 0.0
2014-Mar-03 Mon 10.55 10.55 9.52 10.2 536,742 ### 11.0 11.0 0.7
2014-Feb-28 Fri ### ### 10.75 10.79 383,887 ### ### ### ###
2014-Feb-27 Thu ### ### 10.78 10.81 583,458 ### 15.8 15.8 0.8
2014-Feb-26 Wed ### ### ### ### ### ### 0.0
2014-Feb-25 Tue ### 11.29 ### ### 81.7 81.7 0.0
2014-Feb-24 Mon ### ### ### ### 538,379 0 ### ### 0.0
2014-Feb-21 Fri 11.26 11.5 ### 11.28 ### ### 0.8
2014-Feb-20 Thu 11.2 ### 11.2 ### 660,971 ### ### ### 0.0
2014-Feb-19 Wed 11.2 11.23 10.7 ### 924,122 ### ### ### 0.0
2014-Feb-18 Tue ### 11.79 ### 11.52 ### ### 0.8
2014-Feb-17 Mon 11.44 ### 11.4 ### 390,941 ### ### ### 0.0
2014-Feb-14 Fri ### ### 11.23 ### 401,546 2,254,680 12.2 12.2 0.0
2014-Feb-13 Thu ### 11.57 ### 11.57 ### ### ###
2014-Feb-12 Wed 11.5 ### 10.88 ### ### ### 0.0
2014-Feb-11 Tue ### 11.8 ### 11.51 17.9 17.9 0.8
2014-Feb-10 Mon ### ### ### ### 89.4 89.4 0.0
2014-Feb-07 Fri 11.54 11.71 ### ### 158,220 926,378 71.9 71.9 0.0
2014-Feb-06 Thu 11.45 ### ### 11.53 ### ### ###
2014-Feb-05 Wed 11.49 11.55 ### 11.5 77.7 77.7 ###
2014-Feb-04 Tue ### 11.8 11.5 11.51 300,528 3,501,151 26.1 26.1 0.8
2014-Feb-03 Mon 11.74 ### ### ### 264,788 0 88.4 88.4 0.0
2014-Jan-31 Fri 11.8 ### 11.73 11.86 ### ### 0.8
2014-Jan-30 Thu 11.7 ### ### 11.77 197,982 0 ### ### ###
2014-Jan-29 Wed 11.71 ### ### ### 115,273 0 ### ### 0.0
2014-Jan-28 Tue 11.58 11.72 ### ### ### ### 0.0
2014-Jan-24 Fri ### ### ### 11.81 81.3 81.3 ###
2014-Jan-23 Thu 12.24 12.26 11.75 11.8 198,457 2,382,476 ### ### 0.8
2014-Jan-22 Wed ### ### ### 12.24 ### ### 0.9
2014-Jan-21 Tue ### 12.4 ### 12.4 85.3 85.3 0.9
2014-Jan-20 Mon 12.2 12.25 11.81 ### 247,947 ### 24.7 24.7 0.0
2014-Jan-17 Fri 12.2 12.23 ### 12.2 ### ### ###
2014-Jan-16 Thu ### 12.24 ### 12.24 ### ### 0.9
2014-Jan-15 Wed 11.85 ### ### ### ### ### 0.0
2014-Jan-14 Tue 11.59 11.88 11.58 11.84 90.2 90.2 0.8
2014-Jan-13 Mon 11.71 11.77 11.55 11.73 125,989 ### ### ### 0.8
2014-Jan-10 Fri 11.72 11.88 11.685 11.88 84.3 84.3 0.8
2014-Jan-09 Thu 11.7 11.73 11.55 11.71 98,224 1,143,327 69.9 69.9 ###
2014-Jan-08 Wed 11.47 11.71 11.47 ### 655,572 7,598,079 86.7 86.7 0.0
2014-Jan-07 Tue ### ### 11.45 11.49 259,083 1,483,250 22.1 22.1 ###
2014-Jan-06 Mon 11.82 11.88 11.51 11.56 182,659 ### 16.2 16.2 0.8
2014-Jan-03 Fri ### ### ### 11.81 ### ### ###
2014-Jan-02 Thu 11.85 12.24 11.81 ### ### ### 0.0
2013-Dec-31 Tue 11.8 ### ### 11.81 69.7 69.7 ###
2013-Dec-30 Mon 11.8 11.8 11.54 11.79 27.9 27.9 0.8
2013-Dec-27 Fri ### 11.8 11.53 11.7 190,979 2,227,770 80.1 80.1 0.8
2013-Dec-24 Tue 11.5 ### 11.5 11.58 ### ### 0.8
2013-Dec-23 Mon 11.57 ### 11.46 11.55 140,185 ### 27.7 27.7 0.8
2013-Dec-20 Fri 11.45 11.74 11.4 ### 270,959 ### ### ### 0.0
2013-Dec-19 Thu 11.4 11.5 ### 11.5 290,525 ### ### ### ###
2013-Dec-18 Wed ### ### ### ### 237,743 0 ### ### 0.0
2013-Dec-17 Tue 11.5 11.5 ### ### 232,155 ### 22.1 22.1 0.0
2013-Dec-16 Mon 11.5 ### ### 11.5 156,083 0 ### ### ###
2013-Dec-13 Fri ### 11.51 ### 11.5 88.8 88.8 ###
2013-Dec-12 Thu 11.57 11.58 ### ### 9.5 9.5 0.0
2013-Dec-11 Wed 11.5 ### 11.5 ### 373,046 ### 81.9 81.9 0.0
2013-Dec-10 Tue ### ### ### ### 736,570 0 13.7 13.7 0.0
2013-Dec-09 Mon ### ### ### ### 18.0 18.0 0.0
2013-Dec-06 Fri ### 12.4 12.23 ### ### ### 0.0
2013-Dec-05 Thu ### 12.44 ### ### 213,045 ### ### ### 0.0
2013-Dec-04 Wed 12.56 12.56 ### 12.42 318,825 2,002,221 23.2 23.2 0.9
2013-Dec-03 Tue ### ### 12.56 12.7 ### ### 0.9
2013-Dec-02 Mon 13.21 13.21 12.7 12.85 ### ### 0.9
2013-Nov-29 Fri 13.27 13.48 ### 13.22 ### ### 0.9
2013-Nov-28 Thu ### 13.25 12.59 13.2 92.7 92.7 0.9
2013-Nov-27 Wed 12.24 ### ### ### 326,584 0 27.0 27.0 0.0
2013-Nov-26 Tue 12.5 12.53 ### 12.22 ### ### 0.9
2013-Nov-25 Mon 12.74 ### 12.47 12.54 ### ### 0.9
2013-Nov-22 Fri ### 12.8 12.28 12.8 ### ### 0.9
2013-Nov-21 Thu 12.2 ### ### 12.2 ### ### ###
2013-Nov-20 Wed 12.2 ### ### ### ### ### 0.0
2013-Nov-19 Tue 12.27 ### ### 12.2 33.8 33.8 ###
2013-Nov-18 Mon ### 12.47 ### ### 255,784 ### ### ### 0.0
2013-Nov-15 Fri ### 12.24 ### ### ### ### 0.0
2013-Nov-14 Thu ### 12.26 11.88 ### ### ### 0.0
2013-Nov-13 Wed ### 12.49 ### ### 17.4 17.4 0.0
2013-Nov-12 Tue 12.55 12.56 ### 12.45 338,545 ### 29.0 29.0 ###
2013-Nov-11 Mon 12.7 12.77 12.44 12.45 265,820 ### 21.9 21.9 ###
2013-Nov-08 Fri 12.71 12.74 12.51 ### ### ### 0.0
2013-Nov-07 Thu 12.51 12.85 12.51 ### 246,989 3,131,820 ### ### 0.0
2013-Nov-06 Wed 12.56 12.83 12.44 12.5 317,571 ### 27.9 27.9 0.9
2013-Nov-05 Tue 12.24 12.57 12.22 12.5 87.1 87.1 0.9
2013-Nov-04 Mon ### 12.77 ### 12.24 238,424 ### ### ### 0.9
2013-Nov-01 Fri ### 12.77 ### 12.56 175,250 1,118,971 ### ### 0.9
2013-Oct-31 Thu ### ### 12.88 ### 246,559 ### ### ### 0.0
2013-Oct-30 Wed ### ### 12.86 ### 83.2 83.2 0.0
2013-Oct-29 Tue ### ### 12.79 12.81 ### ### ###
2013-Oct-28 Mon 13.2 ### ### ### ### ### 0.0
2013-Oct-25 Fri 13.4 13.4 ### ### 385,556 2,583,225 ### ### 0.0
2013-Oct-24 Thu 12.88 ### 12.84 ### 89.6 89.6 0.0
2013-Oct-23 Wed ### ### 12.76 ### 29.1 29.1 0.0
2013-Oct-22 Tue ### ### 12.76 12.81 1,710,820 ### ### ### ###
2013-Oct-21 Mon ### 12.59 ### 12.26 ### ### 0.9
2013-Oct-18 Fri 11.8 ### 11.77 ### 91.2 91.2 0.0
2013-Oct-17 Thu 11.59 11.8 11.57 ### 75.4 75.4 0.0
2013-Oct-16 Wed ### ### ### 11.41 411,489 0 ### ### ###
2013-Oct-15 Tue ### ### ### ### 91.9 91.9 0.0
2013-Oct-14 Mon ### 11.28 ### ### 302,329 ### ### ### 0.0
2013-Oct-11 Fri 10.84 ### 10.83 ### 84.7 84.7 0.0
2013-Oct-10 Thu ### 10.82 10.55 ### ### ### 0.0
2013-Oct-09 Wed ### 10.79 10.55 10.71 77.6 77.6 ###
2013-Oct-08 Tue 10.83 ### 10.52 10.85 74.6 74.6 0.8
2013-Oct-07 Mon 11.44 11.48 10.89 ### 471,379 5,272,374 9.0 9.0 0.0
2013-Oct-04 Fri ### 11.5 11.25 11.42 365,620 4,158,927 ### ### 0.8
2013-Oct-03 Thu 11.47 11.48 ### ### ### ### 0.0
2013-Oct-02 Wed 11.7 11.74 11.45 11.54 1,040,480 ### ### ### 0.8
2013-Oct-01 Tue ### ### ### 11.51 ### ### 0.8
2013-Sep-30 Mon 11.46 11.5 ### ### ### ### 0.0
2013-Sep-27 Fri ### 11.7 11.44 11.53 313,577 3,628,085 17.3 17.3 ###
2013-Sep-26 Thu 11.78 11.8 ### ### ### ### 0.0
2013-Sep-25 Wed ### ### ### 11.76 ### ### 0.8
2013-Sep-24 Tue ### 11.44 ### 11.29 33.2 33.2 ###
2013-Sep-23 Mon ### ### 11.24 11.4 411,955 2,315,187 ### ### 0.8
2013-Sep-20 Fri 11.78 11.86 ### ### 405,178 ### 22.5 22.5 0.0
2013-Sep-19 Thu ### 11.87 ### 11.77 653,440 ### ### ### ###
2013-Sep-18 Wed ### 11.8 11.5 11.54 ### ### 0.8
2013-Sep-17 Tue 11.81 11.82 11.47 ### ### ### 0.0
2013-Sep-16 Mon 12.24 ### 11.81 ### 808,741 ### 16.6 16.6 0.0
2013-Sep-13 Fri ### ### ### 12.25 ### ### 0.9
2013-Sep-12 Thu 12.84 12.85 ### 12.47 12.6 12.6 ###
2013-Sep-11 Wed ### ### ### 12.87 ### ### ###
2013-Sep-10 Tue 12.7 12.76 11.8 ### 12.8 12.8 0.0
2013-Sep-09 Mon 13.59 13.79 12.53 ### ### ### 0.0
2013-Sep-06 Fri 13.84 13.85 13.21 13.4 ### ### 1.0
2013-Sep-05 Thu 13.48 13.7 ### ### 1,933,786 ### ### ### 0.0
2013-Sep-04 Wed 12.47 ### ### ### 3,424,251 0 92.9 92.9 0.0
2013-Sep-03 Tue ### 12.22 ### ### ### ### 0.0
2013-Sep-02 Mon ### 12.28 ### ### ### ### 0.0
2013-Aug-30 Fri ### ### 11.8 11.84 ### ### 0.8
2013-Aug-29 Thu 11.53 ### 11.49 11.8 86.3 86.3 0.8
2013-Aug-28 Wed ### ### 11.23 11.56 1,075,759 6,040,386 31.3 31.3 0.8
2013-Aug-27 Tue 11.82 ### ### 11.76 508,842 0 29.6 29.6 0.8
2013-Aug-26 Mon 12.23 12.25 11.79 11.85 ### ### ###
2013-Aug-23 Fri ### 12.22 11.85 ### 806,052 ### 63.9 63.9 0.0
2013-Aug-22 Thu ### 12.26 ### 11.74 15.6 15.6 0.8
2013-Aug-21 Wed ### ### ### 12.2 422,048 0 ### ### ###
2013-Aug-20 Tue 12.47 12.48 ### ### 716,056 4,468,189 ### ### 0.0
2013-Aug-19 Mon ### 12.52 11.85 ### ### ### 0.0
2013-Aug-16 Fri 11.26 ### ### 11.58 1,771,378 0 85.8 85.8 0.8
2013-Aug-15 Thu ### ### ### 11.26 674,448 0 ### ### 0.8
2013-Aug-14 Wed 11.7 ### ### ### 2,095,924 0 6.2 6.2 0.0
2013-Aug-13 Tue ### 11.57 10.59 11.5 2,979,020 33,007,541 96.1 96.1 ###
2013-Aug-12 Mon ### 10.42 9.55 10.25 1,546,086 ### ### ### 0.7
2013-Aug-09 Fri ### 9.7 9.26 9.41 677,629 6,423,922 17.5 17.5 0.7
2013-Aug-08 Thu 9.4 ### ### 9.5 ### ### 0.7
2013-Aug-07 Wed 9.4 9.4 ### ### ### ### 0.0
2013-Aug-06 Tue 9.26 9.81 9.24 ### 1,617,076 15,402,648 ### ### 0.0
2013-Aug-05 Mon 9.2 ### ### ### ### ### 0.0
2013-Aug-02 Fri 8.55 8.79 8.48 8.7 83.1 83.1 ###
2013-Aug-01 Thu ### 8.55 ### 8.4 ### ### ###
2013-Jul-31 Wed 8.76 8.89 ### ### 4.1 4.1 0.0
2013-Jul-30 Tue ### ### ### 8.75 ### ### 0.6
2013-Jul-29 Mon ### ### 9.22 ### 2,523,942 11,635,372 6.2 6.2 0.0
2013-Jul-26 Fri 9.2 9.84 ### 9.8 5,148,349 25,329,877 94.6 94.6 0.7
2013-Jul-25 Thu 7 9 6.75 8.8 99.6 99.6 0.6
2013-Jul-24 Wed ### ### ### ### 0 0.0
2013-Jul-23 Tue ### ### ### ### 0 0.0
2013-Jul-22 Mon ### ### ### ### 0 0.0
2013-Jul-19 Fri ### ### ### ### 0 0.0
2013-Jul-18 Thu ### ### ### ### 0 0.0
2013-Jul-17 Wed ### ### ### ### 0 0.0
2013-Jul-16 Tue ### 17.84 ### ### ### ### 0.0
2013-Jul-15 Mon ### ### ### ### 156,425 0 ### ### 0.0
2013-Jul-12 Fri ### ### ### ### 71.2 71.2 0.0
2013-Jul-11 Thu 17.87 ### 17.76 ### 171,571 1,523,550 71.9 71.9 0.0
2013-Jul-10 Wed 17.89 ### 17.42 ### 21.8 21.8 0.0
2013-Jul-09 Tue ### ### 17.43 ### 132,320 ### ### ### 0.0
2013-Jul-08 Mon 17.21 17.59 17.21 17.55 171,483 ### 84.1 84.1 ###
2013-Jul-05 Fri 17.77 17.77 ### 17.45 228,786 ### 14.5 14.5 ###
2013-Jul-04 Thu ### 17.5 16.58 17.5 232,043 ### ### ### 1.3
2013-Jul-03 Wed 16.5 ### ### ### 82.0 82.0 0.0
2013-Jul-02 Tue ### ### ### 16.54 ### ### ###
2013-Jul-01 Mon 15.76 16.44 ### ### 86.1 86.1 0.0
2013-Jun-28 Fri ### ### ### ### 10.5 10.5 0.0
2013-Jun-27 Thu ### 16.76 16.29 16.58 75.6 75.6 1.2
2013-Jun-26 Wed 15.82 ### 15.71 16.27 123,380 969,149 85.6 85.6 1.2
2013-Jun-25 Tue ### 16.23 ### ### 32.6 32.6 0.0
2013-Jun-24 Mon 15.75 ### 15.59 ### 115,351 ### 88.1 88.1 0.0
2013-Jun-21 Fri ### 16.29 15.83 16.2 75.2 75.2 1.2
2013-Jun-20 Thu ### ### ### ### ### ### 0.0
2013-Jun-19 Wed ### 16.29 15.77 16.2 ### ### 1.2
2013-Jun-18 Tue 15.8 ### 15.5 15.8 ### ### 1.1
2013-Jun-17 Mon ### ### 15.4 15.86 25.5 25.5 1.1
2013-Jun-14 Fri 15.45 ### ### ### 198,255 0 88.3 88.3 0.0
2013-Jun-13 Thu ### 15.46 14.84 15.46 544,982 8,256,477 90.8 90.8 1.1
2013-Jun-12 Wed ### ### 14.88 15.26 357,672 2,661,079 83.4 83.4 ###
2013-Jun-11 Tue ### 15.41 ### ### 286,629 2,208,476 72.8 72.8 0.0
2013-Jun-07 Fri ### ### ### 15.23 299,927 0 ### ### 1.1
2013-Jun-06 Thu 16.54 16.54 15.71 15.71 ### ### 1.1
2013-Jun-05 Wed 16.46 16.73 16.4 16.4 ### ### ###
2013-Jun-04 Tue 16.58 16.87 16.45 16.49 ### ### 1.2
2013-Jun-03 Mon ### ### 16.41 16.7 156,449 ### ### ### 1.2
2013-May-31 Fri 16.58 ### ### ### 287,920 0 82.8 82.8 0.0
2013-May-30 Thu 16.51 16.57 ### 16.56 127,457 1,055,981 ### ### 1.2
2013-May-29 Wed ### 16.49 ### ### 80.9 80.9 0.0
2013-May-28 Tue 15.74 16.22 ### 16.2 177,871 ### ### ### 1.2
2013-May-27 Mon 15.74 ### 15.46 ### 172,542 1,333,749 84.6 84.6 0.0
2013-May-24 Fri ### ### 15.57 ### 259,840 2,022,854 ### ### 0.0
2013-May-23 Thu 16.24 16.5 ### ### 85.7 85.7 0.0
2013-May-22 Wed 16.5 16.89 16.4 ### 111,926 ### 82.9 82.9 0.0
2013-May-21 Tue ### ### 16.28 ### 127,780 1,040,129 ### ### 0.0
2013-May-20 Mon ### ### ### 16.47 ### ### ###
2013-May-17 Fri ### ### 16.25 ### 196,425 1,595,953 72.6 72.6 0.0
2013-May-16 Thu ### 16.73 ### 16.21 118,855 994,222 34.3 34.3 1.2
2013-May-15 Wed ### ### ### 16.25 163,428 0 22.1 22.1 ###
2013-May-14 Tue ### ### ### ### 137,520 0 82.7 82.7 0.0
2013-May-13 Mon 16.58 16.58 ### ### ### ### 0.0
2013-May-10 Fri 16.53 ### 16.28 16.57 300,074 ### ### ### ###
2013-May-09 Thu 16.24 ### 16.21 ### ### ### 0.0
2013-May-08 Wed 15.85 16.25 15.85 ### 288,425 4,629,221 ### ### 0.0
2013-May-07 Tue ### ### 15.44 15.84 176,942 ### 82.0 82.0 ###
2013-May-06 Mon 15.45 ### ### ### 126,085 0 79.8 79.8 0.0
2013-May-03 Fri 15.42 15.42 ### ### 174,275 ### 28.7 28.7 0.0
2013-May-02 Thu 15.5 15.5 ### ### 15.3 15.3 0.0
2013-May-01 Wed 15.25 15.74 15.25 ### 135,048 ### 80.3 80.3 0.0
2013-Apr-30 Tue ### ### 15.25 15.26 ### ### ###
2013-Apr-29 Mon ### ### 15.54 15.8 ### ### 1.1
2013-Apr-26 Fri ### ### ### 15.52 82.7 82.7 1.1
2013-Apr-24 Wed ### 15.51 14.81 15.4 78.3 78.3 ###
2013-Apr-23 Tue 14.77 15.2 14.77 ### 146,088 2,189,128 81.1 81.1 0.0
2013-Apr-22 Mon ### ### 14.7 14.84 ### ### ###
2013-Apr-19 Fri 14.56 ### 14.4 ### 131,921 ### ### ### 0.0
2013-Apr-18 Thu ### ### 14.49 14.56 27.0 27.0 ###


<< 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 2025-05-25 14:41:21 thru 2025-05-25 14:41:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000