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

Currently Thu 26-Feb-26 01:12:07 AM 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

(MMS) MCMILLAN SHAKESPEARE LIMITED Daily Prices Page 6...

     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 .. Tuesday 24th February 2026
Latest price with VOLUME for MMS .. Friday 9th January 2026

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 10 Next >>


End of day Prices (full format),

600 Days for (MMS) MCMILLAN SHAKESPEARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2013-Apr-17 Wed ### ### 14.84 ### 163,082 ### 30.7 30.7 0.0
2013-Apr-16 Tue 14.71 ### 14.71 ### 327,649 2,409,858 ### ### 0.0
2013-Apr-15 Mon 14.72 14.79 14.58 14.71 ### ### ###
2013-Apr-12 Fri 14.72 14.89 14.59 14.8 229,272 ### ### ### 1.1
2013-Apr-11 Thu 14.54 14.86 14.52 14.76 ### ### 1.1
2013-Apr-10 Wed 14.57 ### ### 14.5 25.1 25.1 1.0
2013-Apr-09 Tue 14.56 14.76 14.26 14.55 187,081 2,714,545 ### ### ###
2013-Apr-08 Mon 14.25 14.76 14.22 ### ### ### 0.0
2013-Apr-05 Fri 14.21 14.48 ### 14.25 185,026 1,339,588 72.0 72.0 1.0
2013-Apr-04 Thu 14.25 14.46 ### ### 243,273 ### ### ### 0.0
2013-Apr-03 Wed 14.7 14.75 14.28 14.28 250,458 ### 19.4 19.4 ###
2013-Apr-02 Tue ### ### 14.55 14.73 ### ### 1.1
2013-Mar-28 Thu ### ### ### 14.7 186,488 0 ### ### ###
2013-Mar-27 Wed ### ### ### ### 215,453 0 ### ### 0.0
2013-Mar-26 Tue 14.5 ### ### ### 221,720 0 ### ### 0.0
2013-Mar-25 Mon 14.53 14.72 14.4 14.49 31.5 31.5 ###
2013-Mar-22 Fri ### ### ### 14.53 624,387 0 89.7 89.7 1.0
2013-Mar-21 Thu ### ### ### 14.25 ### ### 1.0
2013-Mar-20 Wed 14.46 14.54 14.26 ### ### ### 0.0
2013-Mar-19 Tue ### 14.83 14.47 14.5 277,877 ### ### ### 1.0
2013-Mar-18 Mon 14.88 ### 14.52 ### ### ### 0.0
2013-Mar-15 Fri ### ### 14.7 ### 214,272 ### 66.5 66.5 0.0
2013-Mar-14 Thu ### ### 14.86 ### 166,326 ### ### ### 0.0
2013-Mar-13 Wed ### ### 14.85 ### 132,277 982,156 ### ### 0.0
2013-Mar-12 Tue ### ### ### 15.24 81.0 81.0 1.1
2013-Mar-11 Mon ### 15.41 15.24 15.27 ### ### ###
2013-Mar-08 Fri 15.25 15.5 ### 15.45 184,450 1,429,487 76.7 76.7 ###
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed ### ### ### ### 242,845 0 72.4 72.4 0.0
2013-Mar-05 Tue ### 15.25 ### ### ### ### 0.0
2013-Mar-04 Mon 14.82 ### 14.76 ### 141,020 1,040,727 ### ### 0.0
2013-Mar-01 Fri ### ### 14.89 15.24 153,172 ### 80.0 80.0 1.1
2013-Feb-28 Thu 15.77 15.77 ### ### 13.6 13.6 0.0
2013-Feb-27 Wed 14.8 15.53 14.76 15.41 381,870 5,783,421 ### ### ###
2013-Feb-26 Tue 14.8 ### ### 14.89 1,159,125 0 ### ### ###
2013-Feb-25 Mon ### ### ### 14.87 245,522 0 82.9 82.9 1.1
2013-Feb-22 Fri 14.4 ### ### 14.41 62.2 62.2 ###
2013-Feb-21 Thu 13.86 ### 13.81 13.89 ### ### 1.0
2013-Feb-20 Wed ### ### 13.7 13.7 2.4 2.4 1.0
2013-Feb-19 Tue ### 14.85 ### 14.84 165,887 ### ### ### ###
2013-Feb-18 Mon 14.76 ### ### 14.84 229,088 0 75.7 75.7 ###
2013-Feb-15 Fri 14.4 14.76 14.23 ### 319,188 ### ### ### 0.0
2013-Feb-14 Thu ### ### ### 14.4 187,959 0 70.5 70.5 1.0
2013-Feb-13 Wed ### 14.71 ### 14.5 79.5 79.5 1.0
2013-Feb-12 Tue 14.2 ### ### ### 76.1 76.1 0.0
2013-Feb-11 Mon 14.2 14.2 ### ### ### ### 0.0
2013-Feb-08 Fri ### 14.29 ### 14.2 82.4 82.4 1.0
2013-Feb-07 Thu 13.82 ### 13.78 ### 97,084 ### 80.0 80.0 0.0
2013-Feb-06 Wed ### ### 13.79 ### 28.1 28.1 0.0
2013-Feb-05 Tue ### ### 13.56 ### ### ### 0.0
2013-Feb-04 Mon ### ### 13.79 13.85 36.5 36.5 ###
2013-Feb-01 Fri 13.83 ### 13.75 13.85 159,176 ### 65.2 65.2 ###
2013-Jan-31 Thu ### 13.76 ### 13.76 ### ### 1.0
2013-Jan-30 Wed 13.45 13.54 13.25 13.44 214,273 2,870,186 ### ### ###
2013-Jan-29 Tue 13.72 13.79 13.5 ### 110,442 1,506,981 ### ### 0.0
2013-Jan-25 Fri 13.72 13.77 13.45 13.49 151,580 ### ### ### ###
2013-Jan-24 Thu 13.25 13.83 13.25 13.72 101,783 1,378,141 ### ### ###
2013-Jan-23 Wed 13.44 ### 13.44 13.53 ### ### ###
2013-Jan-22 Tue 13.46 13.55 ### 13.5 ### ### 1.0
2013-Jan-21 Mon 13.47 ### 13.44 ### 78.5 78.5 0.0
2013-Jan-18 Fri 13.5 13.51 13.41 13.47 ### ### 1.0
2013-Jan-17 Thu 13.74 13.79 13.45 13.49 18.6 18.6 ###
2013-Jan-16 Wed ### 13.49 ### 13.42 ### ### 1.0
2013-Jan-15 Tue ### ### ### ### 14.9 14.9 0.0
2013-Jan-14 Mon 13.86 13.87 ### ### 323,924 ### ### ### 0.0
2013-Jan-11 Fri ### ### 13.77 ### ### ### 0.0
2013-Jan-10 Thu 13.88 ### ### ### 78,788 0 ### ### 0.0
2013-Jan-09 Wed 13.76 ### 13.76 ### 130,822 900,055 ### ### 0.0
2013-Jan-08 Tue ### ### 13.73 13.76 72,885 500,355 ### ### 1.0
2013-Jan-07 Mon ### ### 13.84 ### ### ### 0.0
2013-Jan-04 Fri ### ### 13.87 ### 80.5 80.5 0.0
2013-Jan-03 Thu ### ### 13.87 ### 140,079 971,447 ### ### 0.0
2013-Jan-02 Wed 13.88 ### 13.87 ### 158,153 ### 65.6 65.6 0.0
2012-Dec-31 Mon ### ### 13.77 13.88 25.9 25.9 ###
2012-Dec-28 Fri ### ### ### ### 139,657 0 86.9 86.9 0.0
2012-Dec-27 Thu ### 13.78 ### ### ### ### 0.0
2012-Dec-24 Mon 13.49 13.71 13.43 ### 63,378 ### 79.6 79.6 0.0
2012-Dec-21 Fri 13.84 13.84 13.27 13.55 ### ### 1.0
2012-Dec-20 Thu ### ### 13.42 13.47 283,845 ### ### ### 1.0
2012-Dec-19 Wed 13.73 13.89 ### 13.87 160,629 ### ### ### ###
2012-Dec-18 Tue 13.82 13.87 ### ### 313,670 ### 19.3 19.3 0.0
2012-Dec-17 Mon 13.7 ### 13.56 13.79 ### ### 1.0
2012-Dec-14 Fri 13.5 ### ### ### 71,352 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### 13.51 22.6 22.6 ###
2012-Dec-12 Wed ### 13.7 ### ### 212,743 1,457,289 ### ### 0.0
2012-Dec-11 Tue ### 13.29 ### 13.23 142,472 946,726 76.2 76.2 0.9
2012-Dec-10 Mon ### ### ### ### 22.6 22.6 0.0
2012-Dec-07 Fri ### ### ### ### 296,772 0 ### ### 0.0
2012-Dec-06 Thu ### 13.2 ### ### 367,749 2,427,143 ### ### 0.0
2012-Dec-05 Wed ### 13.28 ### ### 201,259 1,336,359 ### ### 0.0
2012-Dec-04 Tue 13.2 13.24 ### ### 225,381 1,492,022 37.8 37.8 0.0
2012-Dec-03 Mon 13.41 13.41 ### ### 192,329 ### 16.5 16.5 0.0
2012-Nov-30 Fri 13.4 13.43 ### ### 22.4 22.4 0.0
2012-Nov-29 Thu ### 13.46 ### ### 86.9 86.9 0.0
2012-Nov-28 Wed 12.84 ### ### ### 121,423 0 ### ### 0.0
2012-Nov-27 Tue ### ### 12.73 12.74 217,048 ### 17.5 17.5 ###
2012-Nov-26 Mon ### ### 12.75 ### 177,178 ### 31.1 31.1 0.0
2012-Nov-23 Fri ### ### 12.5 ### 68.9 68.9 0.0
2012-Nov-22 Thu 12.53 ### 12.52 12.86 153,579 ### ### ### 0.9
2012-Nov-21 Wed 12.55 12.57 12.43 12.5 215,880 ### ### ### 0.9
2012-Nov-20 Tue 12.53 ### 12.48 12.5 ### ### 0.9
2012-Nov-19 Mon ### 12.5 ### 12.49 77.2 77.2 0.9
2012-Nov-16 Fri ### 12.43 ### ### 158,170 983,026 79.3 79.3 0.0
2012-Nov-15 Thu 12.2 12.29 ### 12.23 ### ### ###
2012-Nov-14 Wed 12.41 12.53 ### 12.46 235,723 ### 78.6 78.6 0.9
2012-Nov-13 Tue 12.29 12.48 12.26 12.45 ### ### ###
2012-Nov-12 Mon ### ### ### 12.21 279,344 0 21.0 21.0 0.9
2012-Nov-09 Fri 12.25 12.47 12.22 ### ### ### 0.0
2012-Nov-08 Thu ### ### ### 12.28 153,671 0 25.8 25.8 0.9
2012-Nov-07 Wed 12.48 12.51 ### ### 136,247 852,224 ### ### 0.0
2012-Nov-06 Tue 12.54 12.54 12.4 12.46 ### ### 0.9
2012-Nov-05 Mon ### ### 12.56 12.57 14.3 14.3 0.9
2012-Nov-02 Fri ### ### ### ### ### ### 0.0
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed 12.73 ### 12.71 ### ### ### 0.0
2012-Oct-30 Tue 12.71 ### 12.58 ### ### ### 0.0
2012-Oct-29 Mon 12.8 12.8 12.71 12.76 29.2 29.2 ###
2012-Oct-26 Fri 12.75 12.8 12.7 12.76 77.6 77.6 ###
2012-Oct-25 Thu ### ### 12.54 12.7 ### ### 0.9
2012-Oct-24 Wed ### ### 12.84 12.84 348,341 2,236,349 24.2 24.2 0.9
2012-Oct-23 Tue ### ### ### ### 118,426 0 ### ### 0.0
2012-Oct-22 Mon ### ### ### ### 245,149 0 ### ### 0.0
2012-Oct-19 Fri ### ### ### ### 221,885 0 63.6 63.6 0.0
2012-Oct-18 Thu ### ### 12.85 ### 80,020 514,128 71.1 71.1 0.0
2012-Oct-17 Wed ### ### 12.85 ### ### ### 0.0
2012-Oct-16 Tue ### ### ### ### 75.3 75.3 0.0
2012-Oct-15 Mon ### ### ### ### 76.0 76.0 0.0
2012-Oct-12 Fri 12.83 ### 12.76 12.8 26.3 26.3 0.9
2012-Oct-11 Thu 12.72 12.81 12.7 12.71 91,928 1,172,541 29.5 29.5 0.9
2012-Oct-10 Wed 12.81 12.85 12.7 12.71 24.0 24.0 0.9
2012-Oct-09 Tue 12.8 ### 12.8 12.84 204,127 ### 67.4 67.4 0.9
2012-Oct-08 Mon ### 12.87 ### 12.77 23,272 149,755 81.0 81.0 0.9
2012-Oct-05 Fri 12.52 ### 12.5 ### 71.6 71.6 0.0
2012-Oct-04 Thu 12.54 ### 12.48 12.56 ### ### 0.9
2012-Oct-03 Wed 12.2 12.53 12.2 12.46 75,184 929,650 ### ### 0.9
2012-Oct-02 Tue 12.2 12.24 ### 12.21 214,147 1,310,579 62.5 62.5 0.9
2012-Oct-01 Mon ### ### ### ### ### ### 0.0
2012-Sep-28 Fri 12.21 ### ### ### 73,970 0 25.1 25.1 0.0
2012-Sep-27 Thu 12.2 ### ### 12.29 ### ### 0.9
2012-Sep-26 Wed 12.2 12.22 ### 12.2 85,976 ### ### ### ###
2012-Sep-25 Tue ### 12.28 ### 12.23 38,889 238,778 85.8 85.8 ###
2012-Sep-24 Mon ### ### ### ### 55,657 0 ### ### 0.0
2012-Sep-21 Fri 12.29 ### ### 12.25 125,155 0 26.7 26.7 0.9
2012-Sep-20 Thu 12.29 12.29 ### 12.2 26.0 26.0 ###
2012-Sep-19 Wed 12.44 12.44 ### 12.2 14.5 14.5 ###
2012-Sep-18 Tue 12.45 12.45 12.26 ### 22.1 22.1 0.0
2012-Sep-17 Mon 12.45 12.45 12.29 ### ### ### 0.0
2012-Sep-14 Fri ### 12.49 ### 12.4 77,088 ### ### ### 0.9
2012-Sep-13 Thu 12.5 12.55 12.26 ### ### ### 0.0
2012-Sep-12 Wed ### 12.53 ### 12.53 74.1 74.1 ###
2012-Sep-11 Tue 12.5 12.5 12.27 ### 71,320 ### ### ### 0.0
2012-Sep-10 Mon ### 12.55 12.22 12.5 ### ### 0.9
2012-Sep-07 Fri 12.29 ### ### 12.22 28.6 28.6 0.9
2012-Sep-06 Thu 12.25 ### 12.23 12.27 68.9 68.9 ###
2012-Sep-05 Wed ### 12.4 12.22 ### 98,273 1,209,740 ### ### 0.0
2012-Sep-04 Tue 12.45 12.47 12.23 12.4 180,271 2,226,346 34.4 34.4 0.9
2012-Sep-03 Mon 12.27 12.47 ### 12.4 78.7 78.7 0.9
2012-Aug-31 Fri 11.75 12.48 11.75 12.48 ### ### ###
2012-Aug-30 Thu ### ### 11.77 ### ### ### 0.0
2012-Aug-29 Wed ### ### 11.8 ### 214,324 ### ### ### 0.0
2012-Aug-28 Tue ### ### ### 11.76 4,307,527 0 19.3 19.3 0.8
2012-Aug-27 Mon ### ### ### 11.77 280,645 0 ### ### ###
2012-Aug-24 Fri ### ### 11.75 11.75 452,827 2,660,358 15.8 15.8 ###
2012-Aug-23 Thu ### 12.29 ### ### 193,086 ### ### ### 0.0
2012-Aug-22 Wed 12.56 ### ### 12.2 13.1 13.1 ###
2012-Aug-21 Tue ### 12.22 ### 12.22 69,774 ### ### ### 0.9
2012-Aug-20 Mon 11.88 ### 11.86 ### 242,783 ### ### ### 0.0
2012-Aug-17 Fri 11.52 11.85 11.52 11.85 476,687 5,570,087 ### ### ###
2012-Aug-16 Thu 11.5 11.72 11.5 11.58 76.1 76.1 0.8
2012-Aug-15 Wed ### 11.71 11.49 11.58 26.3 26.3 0.8
2012-Aug-14 Tue 11.81 11.81 ### ### ### ### 0.0
2012-Aug-13 Mon 11.86 ### 11.76 11.82 86,427 ### 29.5 29.5 0.8
2012-Aug-10 Fri 11.78 11.85 ### 11.8 84,042 497,948 73.1 73.1 0.8
2012-Aug-09 Thu ### 11.85 ### 11.8 30,228 ### 77.1 77.1 0.8
2012-Aug-08 Wed ### 11.85 11.54 ### ### ### 0.0
2012-Aug-07 Tue 11.51 ### ### ### 32,241 0 ### ### 0.0
2012-Aug-06 Mon 11.56 11.77 11.5 11.51 26.5 26.5 0.8
2012-Aug-03 Fri ### ### 11.41 11.5 ### ### ###
2012-Aug-02 Thu 11.7 11.85 ### 11.71 66.2 66.2 ###
2012-Aug-01 Wed 11.85 11.87 11.7 11.84 132,326 ### 31.0 31.0 0.8
2012-Jul-30 Mon ### 11.85 ### 11.83 83.5 83.5 0.8
2012-Jul-27 Fri ### 11.7 11.52 ### ### ### 0.0
2012-Jul-26 Thu ### ### 11.29 ### 89.3 89.3 0.0
2012-Jul-25 Wed 11.53 11.55 ### 11.42 ### ### 0.8
2012-Jul-24 Tue 11.55 ### 11.43 11.5 29.8 29.8 ###
2012-Jul-23 Mon 11.54 11.54 11.41 11.5 29,244 335,574 ### ### ###
2012-Jul-20 Fri 11.4 11.7 ### 11.54 ### ### 0.8
2012-Jul-19 Thu ### 11.4 ### 11.4 34,976 ### 84.4 84.4 0.8
2012-Jul-18 Wed 11.45 11.45 ### 11.21 36,056 206,420 ### ### ###
2012-Jul-17 Tue ### 11.46 11.25 ### ### ### 0.0
2012-Jul-13 Fri 11.29 ### 11.26 ### 54,176 ### 73.2 73.2 0.0
2012-Jul-12 Thu ### ### ### 11.29 78,556 0 ### ### ###
2012-Jul-11 Wed ### ### ### ### ### ### 0.0
2012-Jul-10 Tue ### ### ### ### ### ### 0.0
2012-Jul-09 Mon 10.86 ### 10.85 10.85 97,540 529,154 37.4 37.4 0.8
2012-Jul-06 Fri ### ### 10.77 10.86 ### ### 0.8
2012-Jul-05 Thu 11.4 11.4 ### ### ### ### 0.0
2012-Jul-04 Wed 11.72 11.79 11.23 11.4 186,956 ### ### ### 0.8
2012-Jul-03 Tue 11.8 11.82 11.71 11.82 66,226 779,148 ### ### 0.8
2012-Jul-02 Mon 11.85 ### 11.75 11.8 35,150 ### 28.4 28.4 0.8
2012-Jun-29 Fri 11.7 11.82 ### 11.82 64,627 381,945 ### ### 0.8
2012-Jun-28 Thu ### 11.72 11.5 11.7 ### ### 0.8
2012-Jun-27 Wed 11.4 ### ### ### 81.1 81.1 0.0
2012-Jun-26 Tue ### 11.4 11.24 ### ### ### 0.0
2012-Jun-25 Mon 11.28 11.4 11.28 11.29 ### ### ###
2012-Jun-22 Fri ### ### ### 11.26 91,584 0 ### ### 0.8
2012-Jun-21 Thu ### 11.4 ### 11.21 ### ### ###
2012-Jun-20 Wed 11.55 11.56 ### ### ### ### 0.0
2012-Jun-19 Tue 11.74 11.74 11.5 11.55 18.8 18.8 0.8
2012-Jun-18 Mon 11.5 11.75 11.45 11.74 82.6 82.6 0.8
2012-Jun-15 Fri ### 11.59 ### 11.5 205,623 1,191,585 ### ### ###
2012-Jun-14 Thu ### ### ### ### 171,458 0 ### ### 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 10.85 ### 10.83 ### 85,741 464,287 ### ### 0.0
2012-Jun-08 Fri ### ### 10.82 ### 38.1 38.1 0.0
2012-Jun-07 Thu ### ### ### ### 108,950 0 31.7 31.7 0.0
2012-Jun-06 Wed ### ### 10.89 ### 70.2 70.2 0.0
2012-Jun-05 Tue ### ### ### ### 56,589 0 ### ### 0.0
2012-Jun-04 Mon ### ### 10.87 ### 125,040 ### 42.4 42.4 0.0
2012-Jun-01 Fri ### ### ### ### 113,427 0 ### ### 0.0
2012-May-31 Thu ### ### 10.84 ### 74.7 74.7 0.0
2012-May-30 Wed 10.85 ### 10.82 ### ### ### 0.0
2012-May-29 Tue 10.59 10.8 10.56 10.8 ### ### ###
2012-May-28 Mon 10.8 10.82 10.52 10.54 56,652 604,476 ### ### 0.8
2012-May-25 Fri ### ### ### 10.85 ### ### 0.8
2012-May-24 Thu 10.55 ### 10.55 ### ### ### 0.0
2012-May-23 Wed 10.45 10.55 10.42 10.54 38,157 400,076 85.9 85.9 0.8
2012-May-22 Tue 10.2 10.5 10.2 10.47 28,050 ### 83.4 83.4 0.7
2012-May-21 Mon 10.26 ### ### ### 48,881 0 ### ### 0.0
2012-May-18 Fri 10.27 ### ### 10.24 ### ### ###
2012-May-17 Thu ### ### ### 10.24 119,428 0 ### ### ###
2012-May-16 Wed ### ### ### ### 75,224 0 90.7 90.7 0.0
2012-May-15 Tue 10.45 10.47 9.8 ### 205,527 ### 19.2 19.2 0.0
2012-May-14 Mon 10.59 ### 10.49 10.52 28.5 28.5 ###
2012-May-11 Fri 10.51 10.59 10.45 10.59 51,829 545,241 76.7 76.7 ###
2012-May-10 Thu 10.57 10.57 10.4 10.5 20.4 20.4 0.8
2012-May-09 Wed 10.47 10.53 10.46 10.47 116,154 ### ### ### 0.7
2012-May-08 Tue 10.4 10.5 ### 10.44 74.9 74.9 0.7
2012-May-07 Mon 10.44 10.44 ### 10.4 46.5 46.5 0.7
2012-May-04 Fri ### ### 10.51 10.58 59,583 ### ### ### 0.8
2012-May-03 Thu ### ### 10.52 10.7 ### ### 0.8
2012-May-02 Wed ### ### 10.83 10.87 85,478 ### ### ### ###
2012-May-01 Tue ### ### ### ### 58,382 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### 187,389 0 76.9 76.9 0.0
2012-Apr-27 Fri ### ### ### ### ### ### 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### 10.87 ### 23.2 23.2 0.0
2012-Apr-23 Mon ### ### ### ### 86,541 0 79.2 79.2 0.0
2012-Apr-20 Fri ### ### 10.81 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 28.0 28.0 0.0
2012-Apr-18 Wed ### ### 10.87 ### 72.2 72.2 0.0
2012-Apr-17 Tue 10.81 ### 10.8 ### 83.7 83.7 0.0
2012-Apr-16 Mon 10.8 10.84 10.7 10.8 77,921 ### ### ### ###
2012-Apr-13 Fri ### ### 10.77 10.79 ### ### ###
2012-Apr-12 Thu 10.73 ### ### 10.88 ### ### 0.8
2012-Apr-11 Wed ### 10.78 10.55 10.74 80.0 80.0 0.8
2012-Apr-10 Tue 10.7 10.88 10.7 10.74 51,077 551,120 79.8 79.8 0.8
2012-Apr-05 Thu 10.58 ### 10.58 10.89 80,521 425,956 ### ### 0.8
2012-Apr-04 Wed ### 10.84 10.59 10.7 74.6 74.6 0.8
2012-Apr-03 Tue 10.75 10.75 10.59 ### 78,941 ### 22.8 22.8 0.0
2012-Apr-02 Mon ### ### ### ### 99,150 0 ### ### 0.0
2012-Mar-30 Fri 10.74 ### 10.71 ### 289,781 1,551,777 ### ### 0.0
2012-Mar-29 Thu ### 10.7 10.51 10.7 81.7 81.7 0.8
2012-Mar-28 Wed ### 10.7 10.46 ### 21.8 21.8 0.0
2012-Mar-27 Tue ### 10.74 ### 10.7 51,424 276,146 73.3 73.3 0.8
2012-Mar-26 Mon ### ### 10.56 ### 57,955 ### 72.3 72.3 0.0
2012-Mar-23 Fri 10.48 ### 10.45 10.57 44,650 ### 75.6 75.6 0.8
2012-Mar-22 Thu 10.58 10.7 10.51 10.55 400,882 4,251,353 29.2 29.2 ###
2012-Mar-21 Wed ### 10.74 ### ### 390,427 ### 72.0 72.0 0.0
2012-Mar-20 Tue ### ### ### ### 89.5 89.5 0.0
2012-Mar-19 Mon ### 10.48 ### 10.4 194,475 1,019,049 ### ### 0.7
2012-Mar-16 Fri 10.42 10.46 ### ### ### ### 0.0
2012-Mar-15 Thu 10.4 10.46 ### 10.43 ### ### 0.7
2012-Mar-14 Wed ### 10.49 10.2 10.41 135,177 ### 77.1 77.1 ###
2012-Mar-13 Tue ### 10.27 ### 10.25 173,851 892,724 ### ### 0.7
2012-Mar-12 Mon ### ### ### ### 74.3 74.3 0.0
2012-Mar-09 Fri ### 10.25 ### ### 24.4 24.4 0.0
2012-Mar-08 Thu 9.7 ### 9.7 ### 92.0 92.0 0.0
2012-Mar-07 Wed ### ### 9.46 9.82 140,983 666,849 29.5 29.5 ###
2012-Mar-06 Tue ### ### ### ### 237,678 0 ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 209,677 0 ### ### 0.0
2012-Mar-02 Fri ### ### 9.85 ### 151,026 ### 19.8 19.8 0.0
2012-Mar-01 Thu 9.86 ### 9.85 ### ### ### 0.0
2012-Feb-29 Wed 9.74 ### 9.73 9.85 ### ### ###
2012-Feb-28 Tue ### 9.75 ### ### 77.3 77.3 0.0
2012-Feb-27 Mon ### ### ### ### 281,151 0 ### ### 0.0
2012-Feb-24 Fri ### ### 9.28 ### ### ### 0.0
2012-Feb-23 Thu ### 9.4 ### ### ### ### 0.0
2012-Feb-22 Wed 9.5 9.59 9.26 ### 412,940 3,891,959 13.2 13.2 0.0
2012-Feb-21 Tue 9.27 9.41 ### ### 71.9 71.9 0.0
2012-Feb-20 Mon 9.25 ### ### 9.26 66.5 66.5 ###
2012-Feb-17 Fri ### ### 9.25 9.25 ### ### ###
2012-Feb-16 Thu ### ### 9.28 9.28 ### ### 0.7
2012-Feb-15 Wed ### 9.4 ### ### ### ### 0.0
2012-Feb-14 Tue ### 9.42 ### ### ### ### 0.0
2012-Feb-13 Mon 9.22 9.4 9.22 ### 158,787 ### 75.6 75.6 0.0
2012-Feb-10 Fri 9.4 9.4 9.22 9.28 ### ### 0.7
2012-Feb-09 Thu ### ### 9.24 9.26 27.9 27.9 ###
2012-Feb-08 Wed ### 9.4 ### ### ### ### 0.0
2012-Feb-07 Tue ### 9.4 9.26 ### 43,577 406,573 ### ### 0.0
2012-Feb-06 Mon ### ### 9.29 ### 72.6 72.6 0.0
2012-Feb-03 Fri ### ### 9.22 ### 70.8 70.8 0.0
2012-Feb-02 Thu ### 9.42 9.23 ### 29.7 29.7 0.0
2012-Feb-01 Wed ### 9.46 ### 9.4 31,373 ### ### ### ###
2012-Jan-31 Tue 9.28 9.49 ### 9.29 72.3 72.3 ###
2012-Jan-30 Mon 9 ### 9 ### 57,023 ### 91.6 91.6 0.0
2012-Jan-27 Fri 8.75 9 8.75 9 ### ### 0.6
2012-Jan-25 Wed ### 8.76 8.56 8.76 ### ### 0.6
2012-Jan-24 Tue 8.71 8.72 8.57 ### 8,921 77,122 ### ### 0.0
2012-Jan-23 Mon 8.74 8.8 8.5 8.5 ### ### 0.6
2012-Jan-20 Fri 8.85 8.85 8.72 8.72 ### ### 0.6
2012-Jan-19 Thu 8.59 8.87 8.49 8.86 61,725 535,773 91.0 91.0 0.6
2012-Jan-18 Wed ### ### 8.47 8.47 27,043 114,527 ### ### ###
2012-Jan-17 Tue ### ### 8.57 ### 60.2 60.2 0.0
2012-Jan-16 Mon 8.55 ### 8.47 ### ### ### 0.0
2012-Jan-13 Fri 8.42 ### 8.41 8.5 ### ### 0.6
2012-Jan-12 Thu 8.43 8.48 8.42 8.48 15,556 131,448 ### ### 0.6
2012-Jan-11 Wed 8.42 8.5 8.4 8.44 65.8 65.8 0.6
2012-Jan-10 Tue 8.59 8.59 8.4 8.43 12,786 ### ### ### 0.6
2012-Jan-09 Mon ### ### 8.51 8.55 30.0 30.0 ###
2012-Jan-06 Fri 8.56 ### 8.56 8.57 ### ### 0.6
2012-Jan-05 Thu ### ### 8.56 ### 50,641 216,743 ### ### 0.0
2012-Jan-04 Wed ### 8.7 8.445 ### ### ### 0.0
2012-Jan-03 Tue 8.5 8.54 8.43 8.54 ### ### ###
2011-Dec-30 Fri ### 8.59 ### 8.59 34,442 147,928 88.7 88.7 ###
2011-Dec-29 Thu ### 8.42 ### ### 77.6 77.6 0.0
2011-Dec-28 Wed ### ### ### ### 9.5 9.5 0.0
2011-Dec-23 Fri 8.42 ### 8.4 ### 84.6 84.6 0.0
2011-Dec-22 Thu 8.59 8.7 8.41 8.44 20.4 20.4 0.6
2011-Dec-21 Wed ### 8.59 ### 8.59 87.6 87.6 ###
2011-Dec-20 Tue 8.23 ### 8.23 ### ### ### 0.0
2011-Dec-19 Mon 8.55 8.55 ### 8.22 24.9 24.9 0.6
2011-Dec-16 Fri 8.82 8.82 8.55 ### 19,676 170,886 ### ### 0.0
2011-Dec-15 Thu 8.8 8.8 ### 8.72 ### ### 0.6
2011-Dec-14 Wed ### 8.89 ### 8.82 18,645 82,877 82.4 82.4 ###
2011-Dec-13 Tue ### 8.85 8.41 8.58 58,728 506,822 ### ### 0.6
2011-Dec-12 Mon 8.7 ### ### 8.8 83.5 83.5 0.6
2011-Dec-09 Fri 8.76 8.85 8.49 ### 24.5 24.5 0.0
2011-Dec-08 Thu ### ### 8.81 ### 64,779 285,351 ### ### 0.0
2011-Dec-07 Wed ### ### ### ### ### ### 0.0
2011-Dec-06 Tue 9.25 ### ### ### 94,476 0 25.6 25.6 0.0
2011-Dec-05 Mon ### 9.26 8.8 9.26 ### ### ###
2011-Dec-02 Fri 8.8 ### ### ### ### ### 0.0
2011-Dec-01 Thu 8.82 ### 8.75 8.87 100,325 438,921 ### ### ###
2011-Nov-30 Wed ### 8.73 ### 8.71 37,145 ### ### ### 0.6
2011-Nov-29 Tue 8.45 8.48 ### 8.45 19,825 84,058 71.7 71.7 ###
2011-Nov-28 Mon ### 8.52 8 8.48 48,383 399,643 94.1 94.1 0.6
2011-Nov-25 Fri 8.58 8.58 ### ### 97,524 418,377 6.5 6.5 0.0
2011-Nov-24 Thu 8.79 8.83 8.52 8.58 2,055,686 17,833,076 16.4 16.4 0.6
2011-Nov-23 Wed 8.85 ### 8.79 ### 87,172 383,120 ### ### 0.0
2011-Nov-22 Tue 8.75 8.8 8.51 8.8 74.1 74.1 0.6
2011-Nov-21 Mon ### ### 8.82 8.85 ### ### 0.6
2011-Nov-18 Fri ### ### 8.85 ### 23,582 104,350 ### ### 0.0
2011-Nov-17 Thu ### ### ### ### 24.3 24.3 0.0
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### 9.2 ### 9.2 78,546 ### 82.6 82.6 0.7
2011-Nov-14 Mon ### ### ### ### ### ### 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 49,470 0 18.4 18.4 0.0
2011-Nov-09 Wed ### ### ### ### 70,781 0 76.2 76.2 0.0
2011-Nov-08 Tue ### ### ### ### 70,945 0 ### ### 0.0
2011-Nov-07 Mon ### ### 8.82 ### 62,328 ### ### ### 0.0
2011-Nov-04 Fri 9.28 9.4 ### ### 360,841 1,695,952 8.9 8.9 0.0
2011-Nov-03 Thu ### ### 9.2 9.26 30.1 30.1 ###
2011-Nov-02 Wed 9.44 9.44 ### ### 30,258 ### ### ### 0.0
2011-Nov-01 Tue 9.5 ### 9.43 9.55 91,747 432,587 78.7 78.7 0.7
2011-Oct-31 Mon 9.5 ### 9.5 9.55 100,074 475,351 79.4 79.4 0.7
2011-Oct-28 Fri 9.45 9.5 ### 9.4 61,957 ### ### ### ###
2011-Oct-27 Thu ### 9.23 ### 9.2 22,347 ### 60.6 60.6 0.7
2011-Oct-26 Wed 8.84 ### 8.73 ### 73,678 ### ### ### 0.0
2011-Oct-25 Tue 8.84 ### ### 8.85 ### ### 0.6
2011-Oct-24 Mon 8.84 8.84 ### 8.75 9,857 ### ### ### 0.6
2011-Oct-21 Fri 8.5 8.76 8.43 8.55 23,787 204,449 ### ### ###
2011-Oct-20 Thu ### 8.73 ### 8.57 14,758 ### 89.4 89.4 0.6
2011-Oct-19 Wed 8.75 8.83 ### ### 8.2 8.2 0.0
2011-Oct-18 Tue ### ### 8.7 8.7 49,152 ### 19.7 19.7 ###
2011-Oct-17 Mon 8.82 ### 8.82 ### 57,154 252,049 ### ### 0.0
2011-Oct-14 Fri 8.86 8.87 8.76 8.8 27,647 ### 25.5 25.5 0.6
2011-Oct-13 Thu ### ### 8.8 8.84 26.9 26.9 ###
2011-Oct-12 Wed 9 9 8.8 ### 43,527 ### 24.0 24.0 0.0
2011-Oct-11 Tue ### 9 ### ### 31,751 142,879 ### ### 0.0
2011-Oct-10 Mon ### 8.76 8.5 ### 95,744 826,270 ### ### 0.0
2011-Oct-07 Fri 8.54 ### 8.54 8.7 77,327 330,186 68.9 68.9 ###
2011-Oct-06 Thu ### 8.51 ### 8.51 30,523 129,875 66.4 66.4 0.6
2011-Oct-05 Wed ### ### 8.25 ### 99,447 ### ### ### 0.0
2011-Oct-04 Tue ### ### ### ### ### ### 0.0
2011-Oct-03 Mon 8.48 8.48 ### 8.45 ### ### ###
2011-Sep-30 Fri 8.42 8.59 8.4 8.52 60,277 512,053 78.3 78.3 0.6
2011-Sep-29 Thu 8.42 8.42 8.27 8.4 28.9 28.9 ###
2011-Sep-28 Wed 8.47 8.47 ### 8.41 30,670 129,887 28.9 28.9 ###
2011-Sep-27 Tue 8.47 8.47 ### 8.4 93,470 395,845 20.5 20.5 ###
2011-Sep-26 Mon ### 8.49 ### ### 92.3 92.3 0.0
2011-Sep-23 Fri ### 8.4 8 ### 73,889 605,889 ### ### 0.0
2011-Sep-22 Thu ### 8.25 ### ### 61,170 252,326 85.5 85.5 0.0
2011-Sep-21 Wed 8.25 8.45 ### 8.24 42,329 178,840 35.9 35.9 0.6
2011-Sep-20 Tue 8.27 ### ### 8.25 43,941 0 40.1 40.1 ###
2011-Sep-19 Mon 8.47 8.47 8.29 8.29 ### ### 0.6
2011-Sep-16 Fri 8.22 8.47 ### 8.42 109,784 ### 84.0 84.0 ###
2011-Sep-15 Thu ### ### ### ### 112,957 0 76.7 76.7 0.0
2011-Sep-14 Wed ### 8.5 ### ### 219,556 ### 14.7 14.7 0.0
2011-Sep-13 Tue 8.57 ### 8.4 8.43 168,327 706,973 23.2 23.2 0.6
2011-Sep-12 Mon 8.87 8.87 8.55 8.56 89,681 781,121 20.1 20.1 ###
2011-Sep-09 Fri 8.7 ### 8.7 ### 83.6 83.6 0.0
2011-Sep-08 Thu 8.85 ### ### 8.7 56,672 0 ### ### ###
2011-Sep-07 Wed 8.58 ### 8.56 8.75 122,248 523,221 78.3 78.3 0.6
2011-Sep-06 Tue 8.72 8.72 8.52 ### 279,545 2,409,677 30.8 30.8 0.0
2011-Sep-05 Mon 8.83 ### ### 8.78 ### ### 0.6
2011-Sep-02 Fri ### ### 8.8 8.86 112,929 496,887 14.0 14.0 0.6


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-26 01:12:07 thru 2026-02-26 01:12:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000