Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-Apr-25 10:16:16 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

(MND) MONADELPHOUS GROUP LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for MND    Limits Next Section


Company Details for (MND) MONADELPHOUS GROUP LIMITED

Listing Code MND
Listing Name MONADELPHOUS GROUP LIMITED
GICS Sector Capital Goods
ISIN Name MONADELPHOUS GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MND5


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MND .. Friday 29th December 2023

MND 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 1.29 1 0.0
MAX 28.48 16,180,077 ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (MND) MONADELPHOUS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.56
2012-Mar-14 Wed ### 23.49 ### 23.27 ### ### 1.7
2012-Mar-13 Tue ### ### ### ### 67.9 67.9 0.0
2012-Mar-12 Mon ### ### 22.81 22.86 ### ### 1.6
2012-Mar-09 Fri ### 23.51 22.45 ### 19.8 19.8 0.0
2012-Mar-08 Thu ### ### 21.49 ### ### ### 0.0
2012-Mar-07 Wed 22.5 22.57 21.84 ### 521,845 ### 16.3 16.3 0.0
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon 23.45 23.45 ### ### 21.2 21.2 0.0
2012-Mar-02 Fri 23.7 ### 23.55 ### 79.7 79.7 0.0
2012-Mar-01 Thu ### ### 23.28 ### 291,574 3,393,921 72.9 72.9 0.0
2012-Feb-29 Wed 23.85 ### ### 23.88 ### ### 1.7
2012-Feb-28 Tue ### 23.85 ### ### ### ### 0.0
2012-Feb-27 Mon ### ### ### 23.78 186,777 0 ### ### 1.7
2012-Feb-24 Fri ### 24.2 23.82 ### ### ### 0.0
2012-Feb-23 Thu ### 24.21 23.49 ### ### ### 0.0
2012-Feb-22 Wed ### ### ### 23.47 ### ### ###
2012-Feb-21 Tue ### 23.89 ### 23.86 155,924 ### 88.0 88.0 1.7
2012-Feb-20 Mon ### 23.26 ### ### ### ### 0.0
2012-Feb-17 Fri ### ### 22.57 ### 68.6 68.6 0.0
2012-Feb-16 Thu 22.54 ### ### 22.28 416,754 0 ### ### ###
2012-Feb-15 Wed ### 22.71 ### ### 197,377 ### ### ### 0.0
2012-Feb-14 Tue ### ### 22.74 22.77 414,246 4,709,977 31.2 31.2 ###
2012-Feb-13 Mon ### ### 22.82 ### ### ### 0.0
2012-Feb-10 Fri 22.7 ### 22.7 ### 84.8 84.8 0.0
2012-Feb-09 Thu ### 22.83 22.43 ### 70.6 70.6 0.0
2012-Feb-08 Wed ### 23.2 22.56 ### 530,655 12,141,386 ### ### 0.0
2012-Feb-07 Tue ### ### 22.72 ### ### ### 0.0
2012-Feb-06 Mon 22.48 ### 22.42 ### 77.9 77.9 0.0
2012-Feb-03 Fri ### 22.41 ### 22.24 ### ### 1.6
2012-Feb-02 Thu 22.45 22.49 22.22 ### 26.2 26.2 0.0
2012-Feb-01 Wed ### ### 21.83 22.21 ### ### ###
2012-Jan-31 Tue 22.5 22.51 22 22 ### ### ###
2012-Jan-30 Mon ### 22.79 ### 22.5 322,041 3,669,657 ### ### 1.6
2012-Jan-27 Fri 21.82 22.74 21.8 ### ### ### 0.0
2012-Jan-25 Wed ### ### ### 21.82 524,554 0 ### ### 1.6
2012-Jan-24 Tue 21.73 21.78 21.45 21.52 173,145 3,742,529 ### ### 1.5
2012-Jan-23 Mon 21.75 ### ### 21.81 76.8 76.8 1.6
2012-Jan-20 Fri 21.76 21.8 ### 21.72 141,747 1,545,042 ### ### ###
2012-Jan-19 Thu ### ### 21.57 ### 360,079 3,883,452 ### ### 0.0
2012-Jan-18 Wed 20.7 21.85 20.7 21.77 ### ### 1.6
2012-Jan-17 Tue 21 ### 20.7 ### 59.8 59.8 0.0
2012-Jan-16 Mon 20.74 ### ### 20.77 76.7 76.7 ###
2012-Jan-13 Fri ### ### 20.8 ### 290,624 3,022,489 71.7 71.7 0.0
2012-Jan-12 Thu 20.73 ### ### 21 196,679 0 ### ### 1.5
2012-Jan-11 Wed ### 20.81 20.46 20.73 223,989 ### ### ### ###
2012-Jan-10 Tue ### ### ### 20.57 22.2 22.2 ###
2012-Jan-09 Mon 20.84 20.86 20.22 20.4 18.7 18.7 1.5
2012-Jan-06 Fri 20.25 20.56 ### ### 79.1 79.1 0.0
2012-Jan-05 Thu 20.24 20.42 ### ### 233,486 ### 27.1 27.1 0.0
2012-Jan-04 Wed 20.5 ### 20.44 20.54 63.6 63.6 1.5
2012-Jan-03 Tue 20.4 20.4 ### ### 89,485 912,746 23.9 23.9 0.0
2011-Dec-30 Fri ### 20.4 ### ### 159,551 1,627,420 18.1 18.1 0.0
2011-Dec-29 Thu ### ### 19.51 ### 75.7 75.7 0.0
2011-Dec-28 Wed ### 20.45 20 ### 30.5 30.5 0.0
2011-Dec-23 Fri 19.89 ### 19.85 ### 134,156 ### ### ### 0.0
2011-Dec-22 Thu 19.58 19.73 ### 19.58 241,680 2,384,173 77.7 77.7 1.4
2011-Dec-21 Wed ### ### 19.53 ### 248,529 2,426,885 79.3 79.3 0.0
2011-Dec-20 Tue ### 19.73 19.23 19.46 217,021 ### 29.6 29.6 ###
2011-Dec-19 Mon ### 19.73 ### ### ### ### 0.0
2011-Dec-16 Fri 19.43 19.53 ### ### ### ### 0.0
2011-Dec-15 Thu 19.58 19.84 ### ### ### ### 0.0
2011-Dec-14 Wed ### 20.27 19.76 ### ### ### 0.0
2011-Dec-13 Tue ### 20.4 20 20.2 245,922 4,967,624 30.2 30.2 1.4
2011-Dec-12 Mon 20.58 ### 20.57 20.73 79.8 79.8 ###
2011-Dec-09 Fri 20.41 ### 20.25 20.42 313,377 3,172,942 ### ### 1.5
2011-Dec-08 Thu 20.8 20.8 20.42 20.72 32.1 32.1 1.5
2011-Dec-07 Wed 20.85 ### 20.76 20.86 ### ### 1.5
2011-Dec-06 Tue ### 21.23 20.76 20.76 ### ### 1.5
2011-Dec-05 Mon ### ### ### 21.24 312,579 0 ### ### 1.5
2011-Dec-02 Fri ### ### 20.88 ### 817,775 8,537,571 81.4 81.4 0.0
2011-Dec-01 Thu 20 ### ### 20.88 ### ### ###
2011-Nov-30 Wed 19.75 ### 19.74 19.89 459,681 4,537,051 74.2 74.2 ###
2011-Nov-29 Tue 19.48 19.8 ### 19.8 83.4 83.4 1.4
2011-Nov-28 Mon 19.4 19.5 ### 19.5 191,283 ### ### ### 1.4
2011-Nov-25 Fri 19.21 ### ### ### 146,921 0 ### ### 0.0
2011-Nov-24 Thu ### 19.54 ### 19.48 645,726 6,308,743 ### ### ###
2011-Nov-23 Wed 19.22 19.55 ### ### 42.1 42.1 0.0
2011-Nov-22 Tue ### 19.45 ### ### 399,283 3,883,027 ### ### 0.0
2011-Nov-21 Mon ### 19.5 ### 19.5 476,226 ### ### ### 1.4
2011-Nov-18 Fri ### ### 18.74 ### 429,124 ### 88.2 88.2 0.0
2011-Nov-17 Thu ### ### 18.89 ### 252,829 ### ### ### 0.0
2011-Nov-16 Wed 19.26 19.28 18.8 ### 26.3 26.3 0.0
2011-Nov-15 Tue 19.25 ### ### ### 76.6 76.6 0.0
2011-Nov-14 Mon 19.25 19.41 ### ### 357,258 3,467,188 78.6 78.6 0.0
2011-Nov-11 Fri ### ### 18.57 ### ### ### 0.0
2011-Nov-10 Thu ### ### ### 18.5 255,786 0 23.7 23.7 ###
2011-Nov-09 Wed 18.8 19.22 18.79 ### 382,557 ### ### ### 0.0
2011-Nov-08 Tue 18.46 18.84 18.46 ### 288,687 ### ### ### 0.0
2011-Nov-07 Mon 18.59 ### ### 18.46 ### ### 1.3
2011-Nov-04 Fri ### 18.72 ### 18.49 445,426 4,169,187 ### ### ###
2011-Nov-03 Thu 17.81 ### 17.73 ### 1,288,385 ### ### ### 0.0
2011-Nov-02 Wed 16.83 ### 16.77 17.75 ### ### 1.3
2011-Nov-01 Tue ### ### 17.44 17.44 678,773 ### ### ### 1.2
2011-Oct-31 Mon ### 18.88 18.23 18.24 19.2 19.2 1.3
2011-Oct-28 Fri 19.29 ### 18.58 ### 912,946 ### ### ### 0.0
2011-Oct-27 Thu 19.53 19.75 ### 19.26 ### ### 1.4
2011-Oct-26 Wed 19.59 19.59 ### 19.53 22.0 22.0 ###
2011-Oct-25 Tue ### 19.78 19.42 ### ### ### 0.0
2011-Oct-24 Mon ### 19.7 ### 19.55 80.6 80.6 ###
2011-Oct-21 Fri ### 19.48 18.83 18.85 26.3 26.3 ###
2011-Oct-20 Thu ### ### 18.77 18.82 28.6 28.6 1.3
2011-Oct-19 Wed ### 19.27 18.77 18.77 344,673 6,555,680 ### ### ###
2011-Oct-18 Tue ### ### 18.81 18.83 604,645 5,686,686 ### ### 1.3
2011-Oct-17 Mon ### 19.8 ### 19.8 481,621 4,768,047 ### ### 1.4
2011-Oct-14 Fri ### ### ### ### 431,779 0 ### ### 0.0
2011-Oct-13 Thu 18.5 ### 18.5 18.88 84.5 84.5 1.3
2011-Oct-12 Wed ### 18.54 ### ### 318,783 ### ### ### 0.0
2011-Oct-11 Tue 18.5 18.71 ### 18.4 377,126 ### ### ### 1.3
2011-Oct-10 Mon 17.71 ### 17.7 ### ### ### 0.0
2011-Oct-07 Fri ### 17.89 17.52 ### 1,314,242 23,268,654 55.9 55.9 0.0
2011-Oct-06 Thu 17.41 17.59 17.21 ### 646,344 11,246,385 16.3 16.3 0.0
2011-Oct-05 Wed ### 17.29 16.86 17.29 79.0 79.0 ###
2011-Oct-04 Tue 16.8 ### 16.5 16.8 71.4 71.4 1.2
2011-Oct-03 Mon ### ### ### ### 41.4 41.4 0.0
2011-Sep-30 Fri 17.46 ### ### 17.4 410,185 0 ### ### 1.2
2011-Sep-29 Thu 17.7 17.8 17.23 17.45 420,043 7,357,053 20.7 20.7 ###
2011-Sep-28 Wed ### 18.21 ### ### ### ### 0.0
2011-Sep-27 Tue 17.5 17.76 ### 17.52 441,988 3,924,853 ### ### ###
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri 18.23 18.24 17.7 17.85 538,858 9,683,278 20.0 20.0 1.3
2011-Sep-22 Thu ### ### ### 18.81 ### ### ###
2011-Sep-21 Wed ### 19.27 18.89 19.25 275,054 ### 76.5 76.5 1.4
2011-Sep-20 Tue 19.27 19.27 18.81 18.88 209,754 ### ### ### 1.3
2011-Sep-19 Mon ### ### 18.88 ### ### ### 0.0
2011-Sep-16 Fri 19.52 19.58 ### 19.23 737,172 ### 16.7 16.7 ###
2011-Sep-15 Thu ### ### 18.88 19.52 540,871 5,105,822 91.9 91.9 1.4
2011-Sep-14 Wed 18.71 ### 18.29 18.4 267,349 ### ### ### 1.3
2011-Sep-13 Tue 18.47 ### 18.27 18.82 86.7 86.7 1.3
2011-Sep-12 Mon 18.47 18.57 ### 18.2 367,486 ### ### ### ###
2011-Sep-09 Fri 19.49 19.85 ### ### 368,226 3,654,643 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### 414,047 0 15.0 15.0 0.0
2011-Sep-07 Wed 18.89 19.56 18.88 19.49 549,689 10,565,022 85.5 85.5 1.4
2011-Sep-06 Tue 18.51 18.77 ### 18.54 302,459 2,838,577 ### ### 1.3
2011-Sep-05 Mon 19.4 19.4 18.87 ### 19.0 19.0 0.0
2011-Sep-02 Fri ### ### 19.7 ### ### ### 0.0
2011-Sep-01 Thu ### 20.45 ### ### 24.0 24.0 0.0
2011-Aug-31 Wed 20.24 ### ### ### 247,370 0 ### ### 0.0
2011-Aug-30 Tue ### 20.48 ### ### 284,078 2,908,958 34.1 34.1 0.0
2011-Aug-29 Mon 19.73 ### 19.73 ### 390,284 3,850,151 ### ### 0.0
2011-Aug-26 Fri ### ### 19.41 19.41 361,942 3,512,647 ### ### ###
2011-Aug-25 Thu ### 20.23 19.55 19.85 523,672 ### 76.5 76.5 1.4
2011-Aug-24 Wed 19.22 19.71 ### 19.48 529,340 5,216,645 83.4 83.4 ###
2011-Aug-23 Tue 17.7 ### ### ### 738,927 0 ### ### 0.0
2011-Aug-22 Mon 17.51 ### 17.24 ### 30.1 30.1 0.0
2011-Aug-19 Fri ### 17.78 17.21 17.48 ### ### 1.2
2011-Aug-18 Thu ### ### 18.41 18.42 246,173 2,266,022 18.4 18.4 1.3
2011-Aug-17 Wed 18.5 ### 18.46 18.81 386,148 3,564,146 76.0 76.0 ###
2011-Aug-16 Tue 18.45 ### ### 18.52 306,174 0 78.6 78.6 1.3
2011-Aug-15 Mon 17.83 ### 17.81 ### 258,123 2,298,585 75.3 75.3 0.0
2011-Aug-12 Fri 17.54 ### 17.54 ### ### ### 0.0
2011-Aug-11 Thu ### 17.52 ### 17.28 68.0 68.0 1.2
2011-Aug-10 Wed ### ### ### ### 66.2 66.2 0.0
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 17.47 17.47 ### 17.28 37.5 37.5 1.2
2011-Aug-05 Fri ### 18.25 17.54 ### 700,941 ### ### ### 0.0
2011-Aug-04 Thu 18.4 ### 18.4 18.75 380,156 ### ### ### ###
2011-Aug-03 Wed 18.79 18.79 ### ### 302,328 2,840,371 21.4 21.4 0.0
2011-Aug-02 Tue ### ### ### ### ### ### 0.0
2011-Aug-01 Mon 19.2 19.77 19.2 ### 65.0 65.0 0.0
2011-Jul-29 Fri ### 19.4 ### ### 210,570 2,042,528 ### ### 0.0
2011-Jul-28 Thu ### 19.81 ### 19.22 19.0 19.0 1.4
2011-Jul-27 Wed 19.78 20 19.75 19.89 526,644 10,467,049 ### ### ###
2011-Jul-26 Tue 19.5 19.84 19.24 19.78 ### ### 1.4
2011-Jul-25 Mon ### ### ### 19.23 376,851 0 81.4 81.4 ###
2011-Jul-22 Fri ### ### ### ### 295,741 0 ### ### 0.0
2011-Jul-21 Thu 18.89 ### ### 18.77 129,879 0 27.4 27.4 ###
2011-Jul-20 Wed 18.55 ### 18.55 18.8 75.7 75.7 1.3
2011-Jul-19 Tue 18.51 ### ### ### 163,580 0 25.1 25.1 0.0
2011-Jul-18 Mon 18.82 18.82 18.54 ### ### ### 0.0
2011-Jul-15 Fri ### ### 18.83 ### 29.6 29.6 0.0
2011-Jul-14 Thu 18.8 ### 18.76 ### 82.4 82.4 0.0
2011-Jul-13 Wed 18.7 ### 18.56 18.83 ### ### 1.3
2011-Jul-12 Tue ### ### ### 18.78 282,029 0 43.4 43.4 ###
2011-Jul-11 Mon ### ### ### ### ### ### 0.0
2011-Jul-08 Fri ### ### ### ### 240,076 0 77.8 77.8 0.0
2011-Jul-07 Thu 18.45 ### 18.42 ### 167,659 ### 82.9 82.9 0.0
2011-Jul-06 Wed 18.54 ### 18.42 18.45 ### ### 1.3
2011-Jul-05 Tue ### 18.88 ### 18.51 163,379 ### 30.9 30.9 1.3
2011-Jul-04 Mon 18.55 18.75 18.41 ### 352,044 6,540,977 ### ### 0.0
2011-Jul-01 Fri 18.49 ### 18.4 18.55 237,856 2,188,275 69.1 69.1 1.3
2011-Jun-30 Thu ### 18.49 ### 18.4 303,770 2,808,353 70.4 70.4 1.3
2011-Jun-29 Wed ### ### 17.85 ### ### ### 0.0
2011-Jun-28 Tue ### ### 17.77 ### 455,254 ### 35.7 35.7 0.0
2011-Jun-27 Mon 18.23 18.24 17.84 17.85 247,829 ### 30.5 30.5 1.3
2011-Jun-24 Fri 18.4 18.53 18.21 18.45 338,647 6,220,945 ### ### 1.3
2011-Jun-23 Thu ### ### ### ### 24.7 24.7 0.0
2011-Jun-22 Wed 18.79 18.88 ### 18.75 175,387 1,655,653 ### ### ###
2011-Jun-21 Tue ### 18.78 ### 18.71 220,143 2,067,142 73.0 73.0 ###
2011-Jun-20 Mon ### ### ### ### 436,482 0 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 29.7 29.7 0.0
2011-Jun-16 Thu ### ### 18.83 18.85 553,853 5,214,525 42.0 42.0 ###
2011-Jun-15 Wed 18.8 19.44 18.7 ### 90.9 90.9 0.0
2011-Jun-14 Tue 18.7 ### 18.5 18.8 267,584 2,475,152 72.7 72.7 1.3
2011-Jun-10 Fri ### 18.89 ### 18.77 ### ### ###
2011-Jun-09 Thu ### 18.73 ### ### 26.1 26.1 0.0
2011-Jun-08 Wed ### 19.22 ### ### ### ### 0.0
2011-Jun-07 Tue 19.45 19.45 ### 18.82 253,325 2,463,585 ### ### 1.3
2011-Jun-06 Mon 18.5 ### 17.86 19.49 799,142 ### 96.2 96.2 1.4
2011-Jun-03 Fri 18.5 18.8 18.5 18.76 ### ### ###
2011-Jun-02 Thu ### ### 18.5 18.59 368,476 ### 23.3 23.3 1.3
2011-Jun-01 Wed ### 19.21 ### ### ### ### 0.0
2011-May-31 Tue ### ### 18.82 ### 109,375 ### ### ### 0.0
2011-May-30 Mon 18.76 ### 18.73 18.89 206,840 1,937,056 77.2 77.2 ###
2011-May-27 Fri ### ### ### 18.71 210,256 0 17.6 17.6 ###
2011-May-26 Thu 18.72 ### ### ### 73.8 73.8 0.0
2011-May-25 Wed ### 19.23 ### 18.7 ### ### 1.3
2011-May-24 Tue ### 19.44 ### ### 33.8 33.8 0.0
2011-May-23 Mon 19.51 19.56 ### 19.2 31.9 31.9 ###
2011-May-20 Fri 19.49 ### 19.45 19.58 ### ### 1.4
2011-May-19 Thu ### 19.5 ### 19.45 579,546 5,650,573 ### ### ###
2011-May-18 Wed ### 19.24 18.84 ### 153,077 2,914,586 ### ### 0.0
2011-May-17 Tue 18.8 19.2 18.78 ### ### ### 0.0
2011-May-16 Mon ### ### 18.84 ### 195,852 1,844,925 ### ### 0.0
2011-May-13 Fri ### ### 18.82 ### ### ### 0.0
2011-May-12 Thu ### ### 18.87 ### 170,745 1,610,979 75.8 75.8 0.0
2011-May-11 Wed ### 19.41 ### 19.41 ### ### ###
2011-May-10 Tue 19.2 19.2 18.88 ### 216,471 ### ### ### 0.0
2011-May-09 Mon 19.25 19.44 ### 19.2 30.4 30.4 ###
2011-May-06 Fri ### 19.42 ### ### ### ### 0.0
2011-May-05 Thu ### 19.48 ### ### 288,589 2,810,856 62.8 62.8 0.0
2011-May-04 Wed ### 19.48 ### ### 255,353 ### ### ### 0.0
2011-May-03 Tue 18.8 19.54 18.75 19.54 613,946 ### ### ### 1.4
2011-May-02 Mon 19.21 19.45 18.87 19.4 496,975 9,522,041 85.9 85.9 1.4
2011-Apr-29 Fri ### ### ### 19.2 ### ### ###
2011-Apr-28 Thu ### ### ### ### 22.5 22.5 0.0
2011-Apr-27 Wed ### 20.5 ### ### ### ### 0.0
2011-Apr-21 Thu 20.2 20.41 ### 20.26 391,583 ### ### ### 1.4
2011-Apr-20 Wed ### 19.59 ### 19.59 234,222 ### ### ### ###
2011-Apr-19 Tue 19.2 19.28 ### ### 661,620 ### 33.5 33.5 0.0
2011-Apr-18 Mon 19.27 ### 19.2 19.43 583,279 5,599,478 ### ### 1.4
2011-Apr-15 Fri ### ### ### 19.53 ### ### ###
2011-Apr-14 Thu 20.25 20.5 ### 20.26 ### ### 1.4
2011-Apr-13 Wed 20.4 20.71 ### 20.28 499,081 5,167,983 24.5 24.5 1.4
2011-Apr-12 Tue 21.2 21.4 ### 20.42 ### ### 1.5
2011-Apr-11 Mon ### ### 21.41 21.43 30.9 30.9 ###
2011-Apr-08 Fri ### ### 21.29 21.53 ### ### 1.5
2011-Apr-07 Thu 21.5 21.5 ### 21.43 241,624 2,597,458 36.1 36.1 ###
2011-Apr-06 Wed 21.45 21.46 ### ### 30.9 30.9 0.0
2011-Apr-05 Tue ### 21.78 21.42 21.5 265,753 ### ### ### 1.5
2011-Apr-04 Mon 21.83 ### 21.79 21.84 266,647 ### 65.6 65.6 1.6
2011-Apr-01 Fri 21.4 ### ### 21.83 334,441 0 81.3 81.3 ###
2011-Mar-31 Thu 21.45 21.45 ### 21.4 ### ### 1.5
2011-Mar-30 Wed 21.45 ### ### 21.5 ### ### 1.5
2011-Mar-29 Tue ### 21.44 ### 21.4 354,780 3,803,241 ### ### 1.5
2011-Mar-28 Mon ### 21.43 21.24 ### 76.1 76.1 0.0
2011-Mar-25 Fri 21.4 21.56 21.29 21.41 302,973 ### ### ### ###
2011-Mar-24 Thu ### 21.48 ### 21.48 ### ### 1.5
2011-Mar-23 Wed ### 21.29 ### ### 34.4 34.4 0.0
2011-Mar-22 Tue 21 ### 20.88 ### 371,851 3,882,124 ### ### 0.0
2011-Mar-21 Mon ### 21 20.7 21 210,844 ### 64.4 64.4 1.5
2011-Mar-18 Fri 20.89 ### ### ### 594,323 0 ### ### 0.0
2011-Mar-17 Thu 20.5 21 ### ### 980,625 ### ### ### 0.0
2011-Mar-16 Wed ### 20.52 19.72 20.5 62.9 62.9 1.5
2011-Mar-15 Tue 20.75 20.78 19.76 ### ### ### 0.0
2011-Mar-14 Mon ### ### ### ### ### ### 0.0
2011-Mar-11 Fri 20.42 20.84 ### ### ### ### 0.0
2011-Mar-10 Thu 21.28 ### 20.73 21 908,956 9,421,328 44.8 44.8 1.5
2011-Mar-09 Wed 21.84 22 21.44 21.44 ### ### ###
2011-Mar-08 Tue ### ### ### 22 521,483 0 68.7 68.7 ###
2011-Mar-07 Mon ### 22.2 ### ### 709,128 7,871,320 ### ### 0.0
2011-Mar-04 Fri ### 22.4 21.25 22.4 91.4 91.4 ###
2011-Mar-03 Thu ### ### 20.8 ### ### ### 0.0
2011-Mar-02 Wed 20.21 ### 20.21 ### 493,455 ### ### ### 0.0
2011-Mar-01 Tue ### 20.75 ### ### 86.9 86.9 0.0
2011-Feb-28 Mon 19.79 ### 19.77 ### 169,384 ### 82.8 82.8 0.0
2011-Feb-25 Fri 19.45 19.83 ### ### 70.5 70.5 0.0
2011-Feb-24 Thu 19.5 19.72 ### 19.47 37.7 37.7 ###
2011-Feb-23 Wed ### ### ### 19.5 515,720 0 ### ### 1.4
2011-Feb-22 Tue ### ### ### 19.29 409,246 0 21.5 21.5 1.4
2011-Feb-21 Mon ### ### ### 19.54 ### ### 1.4
2011-Feb-18 Fri ### 20.25 19.86 20 164,854 3,306,146 27.5 27.5 1.4
2011-Feb-17 Thu ### ### 20 20 ### ### 1.4
2011-Feb-16 Wed ### ### 20 20.2 73.1 73.1 1.4
2011-Feb-15 Tue ### ### ### ### 134,687 0 35.4 35.4 0.0
2011-Feb-14 Mon 20 20.2 ### ### 73.2 73.2 0.0
2011-Feb-11 Fri 19.86 20 19.82 ### ### ### 0.0
2011-Feb-10 Thu 20 20 19.8 19.86 121,148 2,410,845 31.2 31.2 1.4
2011-Feb-09 Wed 20.25 20.25 ### ### 29.4 29.4 0.0
2011-Feb-08 Tue ### 20.27 19.8 20.27 330,286 6,617,280 ### ### 1.4
2011-Feb-07 Mon 19.7 ### ### ### 80.5 80.5 0.0
2011-Feb-04 Fri 19.49 19.77 ### 19.72 ### ### 1.4
2011-Feb-03 Thu ### 19.71 19.4 19.56 27.6 27.6 1.4
2011-Feb-02 Wed 19.5 19.82 19.41 ### ### ### 0.0
2011-Feb-01 Tue 19.27 19.41 ### 19.25 31.8 31.8 1.4
2011-Jan-31 Mon ### 19.4 18.86 ### 81.0 81.0 0.0
2011-Jan-28 Fri ### 20 ### ### 21.7 21.7 0.0
2011-Jan-27 Thu 19.7 ### ### ### 81.3 81.3 0.0
2011-Jan-25 Tue 19.4 19.73 19.27 19.7 206,021 ### ### ### 1.4
2011-Jan-24 Mon 19.41 19.5 19.25 19.4 175,250 ### 39.3 39.3 1.4
2011-Jan-21 Fri 19.2 19.44 ### 19.42 324,676 3,155,850 84.5 84.5 1.4
2011-Jan-20 Thu ### 19.5 ### ### 251,843 ### ### ### 0.0
2011-Jan-19 Wed ### ### 18.81 ### 173,174 ### 71.0 71.0 0.0
2011-Jan-18 Tue ### 19.2 ### ### 18.6 18.6 0.0
2011-Jan-17 Mon ### 19.26 ### ### 223,220 ### ### ### 0.0
2011-Jan-14 Fri 18.45 ### 18.45 18.88 79.5 79.5 1.3
2011-Jan-13 Thu 18.49 ### 18.43 18.52 147,580 1,359,949 ### ### 1.3
2011-Jan-12 Wed ### ### ### 18.2 105,754 0 ### ### ###
2011-Jan-11 Tue ### ### ### ### 91,875 0 ### ### 0.0
2011-Jan-10 Mon ### ### 17.88 ### ### ### 0.0
2011-Jan-07 Fri ### ### ### ### 110,721 0 34.5 34.5 0.0
2011-Jan-06 Thu ### 18.27 ### ### ### ### 0.0
2011-Jan-05 Wed 18.21 ### ### ### 139,752 0 ### ### 0.0
2011-Jan-04 Tue 18.4 18.5 ### ### 206,549 1,910,578 30.7 30.7 0.0
2010-Dec-31 Fri 18.43 18.52 ### ### ### ### 0.0
2010-Dec-30 Thu 18.29 ### 18.29 18.4 125,483 1,147,542 ### ### 1.3
2010-Dec-29 Wed ### ### ### 18.22 99,127 0 ### ### ###
2010-Dec-24 Fri ### ### ### ### 42,450 0 ### ### 0.0
2010-Dec-23 Thu ### ### ### ### 72.8 72.8 0.0
2010-Dec-22 Wed ### ### 17.85 ### ### ### 0.0
2010-Dec-21 Tue 17.79 ### 17.72 ### ### ### 0.0
2010-Dec-20 Mon 17.78 17.8 ### 17.75 259,147 ### ### ### 1.3
2010-Dec-17 Fri 17.81 17.81 ### 17.76 31.0 31.0 1.3
2010-Dec-16 Thu ### 17.88 ### 17.81 341,176 ### ### ### 1.3
2010-Dec-15 Wed 17.48 17.7 ### 17.4 30.3 30.3 1.2
2010-Dec-14 Tue ### 17.41 ### ### ### ### 0.0
2010-Dec-13 Mon 17.25 ### ### 17.27 156,276 0 ### ### ###
2010-Dec-10 Fri ### ### ### ### 187,446 0 26.2 26.2 0.0
2010-Dec-09 Thu 17.2 ### ### ### 225,088 0 72.3 72.3 0.0
2010-Dec-08 Wed ### 17.2 ### ### ### ### 0.0
2010-Dec-07 Tue ### ### ### ### 239,450 0 71.7 71.7 0.0
2010-Dec-06 Mon ### ### ### ### 69.9 69.9 0.0
2010-Dec-03 Fri ### ### 16.86 ### ### ### 0.0
2010-Dec-02 Thu 16.82 ### 16.81 ### 71.4 71.4 0.0
2010-Dec-01 Wed ### 16.74 ### ### ### ### 0.0
2010-Nov-30 Tue ### ### ### 16.7 267,947 0 29.6 29.6 1.2
2010-Nov-29 Mon 16.85 ### ### ### 234,372 0 ### ### 0.0
2010-Nov-26 Fri ### ### 16.85 16.89 28.6 28.6 ###
2010-Nov-25 Thu 16.89 ### 16.86 ### 135,944 ### ### ### 0.0
2010-Nov-24 Wed ### ### 16.48 ### ### ### 0.0
2010-Nov-23 Tue 17.25 ### ### 16.71 563,849 0 ### ### ###
2010-Nov-22 Mon ### ### ### 17.28 ### ### 1.2
2010-Nov-19 Fri 16.89 ### 16.85 ### 191,249 1,611,272 75.6 75.6 0.0
2010-Nov-18 Thu ### ### ### 16.84 214,324 0 ### ### 1.2
2010-Nov-17 Wed ### ### ### 16.75 31.0 31.0 ###
2010-Nov-16 Tue ### ### ### 17.2 82.1 82.1 1.2
2010-Nov-15 Mon ### ### 16.88 ### 30.6 30.6 0.0
2010-Nov-12 Fri ### 17.45 ### ### ### ### 0.0
2010-Nov-11 Thu ### 17.46 ### ### 23.4 23.4 0.0
2010-Nov-10 Wed 17.75 17.75 ### ### 246,547 ### 19.1 19.1 0.0
2010-Nov-09 Tue 17.8 17.87 17.57 17.8 70.0 70.0 ###
2010-Nov-08 Mon 17.84 ### 17.74 17.87 145,950 1,294,576 ### ### ###
2010-Nov-05 Fri 17.52 ### 17.52 17.71 ### ### ###
2010-Nov-04 Thu ### 17.4 ### ### 266,670 2,320,029 ### ### 0.0
2010-Nov-03 Wed ### ### 16.81 ### 205,043 1,723,386 30.5 30.5 0.0
2010-Nov-02 Tue 16.85 ### 16.74 16.79 ### ### ###
2010-Nov-01 Mon 16.75 ### 16.72 16.84 ### ### 1.2
2010-Oct-29 Fri ### ### ### 16.72 ### ### 1.2
2010-Oct-28 Thu 16.77 16.85 16.52 16.71 28.7 28.7 ###
2010-Oct-27 Wed ### ### ### 16.79 312,950 0 ### ### ###
2010-Oct-26 Tue 17.2 17.21 ### ### 232,686 ### 27.1 27.1 0.0
2010-Oct-25 Mon ### 17.27 ### ### 283,481 2,447,858 64.5 64.5 0.0
2010-Oct-22 Fri ### 17.4 ### ### ### ### 0.0
2010-Oct-21 Thu ### 17.42 16.84 17.41 556,152 9,526,883 84.8 84.8 ###
2010-Oct-20 Wed 16.55 16.85 ### 16.8 633,780 ### 78.8 78.8 1.2
2010-Oct-19 Tue 16.7 ### ### 16.75 73.1 73.1 ###
2010-Oct-18 Mon 16.51 ### ### ### 81.6 81.6 0.0
2010-Oct-15 Fri ### ### ### 16.54 570,722 0 83.2 83.2 ###
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 269,070 0 71.4 71.4 0.0
2010-Oct-12 Tue ### 16.25 ### ### 302,254 ### 40.5 40.5 0.0
2010-Oct-11 Mon ### 16.4 16.24 16.27 208,287 3,399,243 34.5 34.5 1.2
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu 16.25 ### ### ### 497,446 0 ### ### 0.0
2010-Oct-06 Wed ### 16.27 ### 16.2 525,780 4,277,220 ### ### 1.2
2010-Oct-05 Tue ### ### 15.82 ### ### ### 0.0
2010-Oct-04 Mon ### ### 15.89 ### 115,576 918,251 ### ### 0.0
2010-Oct-01 Fri ### ### 15.81 ### 32.5 32.5 0.0
2010-Sep-30 Thu ### ### ### ### 787,857 0 ### ### 0.0
2010-Sep-29 Wed 16.46 16.47 ### ### ### ### 0.0
2010-Sep-28 Tue 15.87 16.47 15.79 16.42 88.7 88.7 1.2
2010-Sep-27 Mon 15.49 15.88 15.42 15.85 255,186 ### 86.1 86.1 1.1
2010-Sep-24 Fri ### 15.41 ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### 15.46 15.22 ### 135,572 2,079,674 ### ### 0.0
2010-Sep-22 Wed 15.28 15.41 15.2 15.4 74.8 74.8 ###
2010-Sep-21 Tue ### 15.45 ### ### 115,186 ### 34.0 34.0 0.0
2010-Sep-20 Mon 15.21 ### ### 15.2 32.5 32.5 1.1
2010-Sep-17 Fri 15.4 15.47 ### ### 243,651 1,884,640 25.7 25.7 0.0
2010-Sep-16 Thu 15.4 15.48 ### ### 40.0 40.0 0.0
2010-Sep-15 Wed ### 15.45 15.24 ### 325,380 4,992,956 71.4 71.4 0.0
2010-Sep-14 Tue ### 15.29 ### 15.24 79.9 79.9 1.1
2010-Sep-13 Mon ### ### 14.84 ### 429,372 3,185,940 72.1 72.1 0.0
2010-Sep-10 Fri 14.75 14.86 14.74 14.75 ### ### ###
2010-Sep-09 Thu 14.7 ### 14.7 14.75 386,678 2,842,083 66.8 66.8 ###
2010-Sep-08 Wed ### ### ### 14.7 261,055 0 ### ### ###
2010-Sep-07 Tue ### ### ### ### 455,427 0 ### ### 0.0
2010-Sep-06 Mon 14.85 ### 14.82 ### ### ### 0.0
2010-Sep-03 Fri ### ### ### 15.24 70.5 70.5 1.1
2010-Sep-02 Thu ### ### ### ### 231,246 0 ### ### 0.0
2010-Sep-01 Wed ### 15.2 ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 73.1 73.1 0.0
2010-Aug-30 Mon 14.88 ### 14.82 ### 310,521 ### 67.2 67.2 0.0
2010-Aug-27 Fri ### 14.75 ### ### 708,328 ### ### ### 0.0
2010-Aug-26 Thu 14.72 14.75 ### ### 311,788 ### ### ### 0.0
2010-Aug-25 Wed 14.73 ### ### 14.7 38.7 38.7 ###
2010-Aug-24 Tue 14.7 14.85 ### 14.77 ### ### 1.1
2010-Aug-23 Mon ### 14.87 ### 14.76 254,371 1,891,248 78.5 78.5 1.1
2010-Aug-20 Fri ### 14.8 14.5 ### 288,442 4,225,675 75.1 75.1 0.0
2010-Aug-19 Thu ### ### ### 14.84 84.2 84.2 ###
2010-Aug-18 Wed 14.73 14.73 ### 14.41 18.6 18.6 ###
2010-Aug-17 Tue 14.4 14.7 14.25 ### ### ### 0.0
2010-Aug-16 Mon ### 14.26 ### 14.2 373,121 2,660,352 ### ### 1.0
2010-Aug-13 Fri ### ### ### 14.26 67.4 67.4 1.0
2010-Aug-12 Thu ### ### 13.81 ### 440,147 ### ### ### 0.0
2010-Aug-11 Wed ### 14.41 ### 14.2 ### ### 1.0
2010-Aug-10 Tue 14.55 14.57 ### ### 310,626 ### ### ### 0.0
2010-Aug-09 Mon 14.21 ### ### 14.58 330,885 0 83.0 83.0 ###
2010-Aug-06 Fri ### ### ### 14.28 72.7 72.7 ###
2010-Aug-05 Thu ### ### ### ### 79.2 79.2 0.0
2010-Aug-04 Wed ### ### 13.75 13.83 21.3 21.3 1.0
2010-Aug-03 Tue 13.84 ### 13.76 ### 599,351 ### ### ### 0.0
2010-Aug-02 Mon ### 13.76 ### ### 287,445 1,977,621 ### ### 0.0
2010-Jul-30 Fri ### ### 13.46 13.55 287,152 ### 23.9 23.9 1.0
2010-Jul-29 Thu 13.71 13.77 ### 13.72 190,982 ### 68.1 68.1 ###
2010-Jul-28 Wed 13.76 13.81 13.7 13.75 ### ### 1.0
2010-Jul-27 Tue 13.82 ### 13.73 13.75 31.9 31.9 1.0
2010-Jul-26 Mon 13.72 13.79 ### ### 28.0 28.0 0.0
2010-Jul-23 Fri ### 13.76 13.28 13.51 409,841 5,541,050 78.3 78.3 ###
2010-Jul-22 Thu 13.43 13.59 13.27 ### 538,378 ### 28.2 28.2 0.0
2010-Jul-21 Wed 13.71 13.83 13.47 13.49 242,573 3,311,121 ### ### ###
2010-Jul-20 Tue 13.41 13.81 13.41 ### ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 16.8 16.8 0.0
2010-Jul-16 Fri 13.79 13.89 ### 13.75 85,754 ### 32.0 32.0 1.0
2010-Jul-15 Thu 13.84 ### 13.75 13.8 32.4 32.4 1.0
2010-Jul-14 Wed 13.86 ### 13.76 13.81 166,183 ### 25.7 25.7 ###
2010-Jul-13 Tue 13.78 ### 13.54 13.59 192,984 ### ### ### ###
2010-Jul-12 Mon 13.54 ### 13.54 13.75 778,388 5,269,686 ### ### 1.0
2010-Jul-09 Fri 13.5 ### 13.27 13.51 ### ### ###
2010-Jul-08 Thu 13.42 13.49 13.24 13.4 344,651 ### 30.4 30.4 1.0
2010-Jul-07 Wed 13.42 13.47 ### ### 239,544 1,613,328 ### ### 0.0
2010-Jul-06 Tue ### ### ### ### 170,458 0 ### ### 0.0
2010-Jul-05 Mon 13.25 13.25 12.89 ### 294,156 ### ### ### 0.0
2010-Jul-02 Fri ### 13.48 ### ### 402,375 ### 83.8 83.8 0.0
2010-Jul-01 Thu ### 12.83 ### 12.79 75.1 75.1 ###
2010-Jun-30 Wed 12.53 12.83 12.22 12.74 297,583 3,727,227 76.1 76.1 ###
2010-Jun-29 Tue ### 12.88 ### ### 460,389 ### ### ### 0.0
2010-Jun-28 Mon ### ### 12.51 12.7 413,584 ### ### ### 0.9
2010-Jun-25 Fri ### ### 12.86 12.87 21.9 21.9 ###
2010-Jun-24 Thu 13.26 ### ### 13.2 577,241 0 ### ### 0.9
2010-Jun-23 Wed ### 13.56 ### ### ### ### 0.0
2010-Jun-22 Tue ### 13.83 ### 13.45 30.1 30.1 ###
2010-Jun-21 Mon 13.83 ### 13.51 13.81 253,943 1,715,384 ### ### ###
2010-Jun-18 Fri 13.45 ### ### ### 433,827 0 ### ### 0.0
2010-Jun-17 Thu ### 13.4 13.26 ### 295,274 ### 73.6 73.6 0.0
2010-Jun-16 Wed 13.24 13.44 13.23 ### 364,283 ### 73.1 73.1 0.0
2010-Jun-15 Tue ### ### ### ### 267,075 0 ### ### 0.0
2010-Jun-11 Fri ### ### ### ### ### ### 0.0
2010-Jun-10 Thu 12.85 ### 12.8 ### 70.2 70.2 0.0
2010-Jun-09 Wed ### ### ### 12.85 510,780 0 37.6 37.6 0.9
2010-Jun-08 Tue ### ### 12.54 12.82 564,842 3,541,559 ### ### 0.9
2010-Jun-07 Mon 12.55 ### ### ### 416,322 0 79.1 79.1 0.0
2010-Jun-04 Fri ### ### 12.76 ### 375,547 2,395,989 ### ### 0.0
2010-Jun-03 Thu 12.8 ### 12.71 ### 486,925 ### ### ### 0.0
2010-Jun-02 Wed 12.74 12.83 12.5 12.53 26.9 26.9 ###
2010-Jun-01 Tue ### ### ### 12.75 13.3 13.3 ###
2010-May-31 Mon ### 13.25 ### 13.23 429,548 2,845,755 84.1 84.1 0.9
2010-May-28 Fri ### ### 12.89 ### ### ### 0.0
2010-May-27 Thu 12.2 12.55 ### 12.55 81.3 81.3 ###
2010-May-26 Wed ### 12.48 ### ### 24.9 24.9 0.0
2010-May-25 Tue 12.49 12.49 ### ### 31.5 31.5 0.0
2010-May-24 Mon ### 12.74 ### ### 518,980 ### ### ### 0.0
2010-May-21 Fri 12.45 12.5 11.77 12.4 684,929 ### 27.3 27.3 0.9
2010-May-20 Thu 12.85 ### ### ### 503,951 0 ### ### 0.0
2010-May-19 Wed ### 13.43 12.85 ### 548,644 7,209,182 34.7 34.7 0.0
2010-May-18 Tue ### ### ### ### 459,287 0 ### ### 0.0
2010-May-17 Mon 13.86 13.86 ### ### 405,189 2,807,959 ### ### 0.0
2010-May-14 Fri ### 14.24 ### ### ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 71.8 71.8 0.0
2010-May-11 Tue ### ### 13.87 ### 453,385 3,144,224 ### ### 0.0
2010-May-10 Mon 13.8 ### 13.8 ### 412,251 ### 59.7 59.7 0.0
2010-May-07 Fri 13.85 ### 13.4 13.81 636,128 4,262,057 22.7 22.7 ###
2010-May-06 Thu ### ### 13.88 ### 83.0 83.0 0.0
2010-May-05 Wed 14.5 14.5 13.75 ### 1,181,048 ### 14.1 14.1 0.0
2010-May-04 Tue ### 15.4 ### ### 286,227 2,203,947 37.3 37.3 0.0
2010-May-03 Mon 15.2 15.29 14.7 15.28 393,575 5,901,657 77.0 77.0 ###
2010-Apr-30 Fri 15.4 15.57 15.26 15.43 192,374 2,965,445 74.3 74.3 1.1
2010-Apr-29 Thu ### ### ### ### 319,081 0 87.6 87.6 0.0
2010-Apr-28 Wed ### 15.2 ### ### 28.6 28.6 0.0
2010-Apr-27 Tue ### ### ### 15.44 ### ### 1.1
2010-Apr-23 Fri ### 15.4 15.29 ### ### ### 0.0
2010-Apr-22 Thu 15.47 15.53 15.24 ### 162,973 ### 31.0 31.0 0.0
2010-Apr-21 Wed 15.59 ### ### 15.45 261,649 0 24.0 24.0 ###
2010-Apr-20 Tue 15.51 15.51 15.27 ### 143,150 2,203,078 ### ### 0.0
2010-Apr-19 Mon 15.2 15.55 ### 15.5 87.8 87.8 1.1
2010-Apr-16 Fri 15.48 ### 15.45 ### ### ### 0.0
2010-Apr-15 Thu ### ### 15.45 15.45 27.2 27.2 ###
2010-Apr-14 Wed 15.7 15.7 15.55 ### 141,126 ### 30.8 30.8 0.0
2010-Apr-13 Tue 15.8 15.8 15.52 ### 196,725 ### ### ### 0.0
2010-Apr-12 Mon 15.73 15.87 ### 15.8 258,758 2,053,244 ### ### 1.1
2010-Apr-09 Fri 15.7 15.79 15.52 15.59 151,575 ### ### ### ###
2010-Apr-08 Thu 15.88 ### ### ### 23.6 23.6 0.0
2010-Apr-07 Wed ### ### 15.59 15.88 76.8 76.8 1.1
2010-Apr-06 Tue 15.58 ### 15.45 15.59 252,325 ### ### ### ###
2010-Apr-01 Thu ### 15.41 ### ### 188,559 1,452,847 63.3 63.3 0.0
2010-Mar-31 Wed 15.49 15.59 15.29 ### 153,950 2,376,988 ### ### 0.0
2010-Mar-30 Tue ### 15.5 ### 15.45 135,551 1,050,520 77.9 77.9 ###
2010-Mar-29 Mon ### ### ### ### 22.1 22.1 0.0
2010-Mar-26 Fri ### 15.44 ### ### 243,371 1,878,824 ### ### 0.0
2010-Mar-25 Thu 15.4 15.4 ### ### 20.4 20.4 0.0
2010-Mar-24 Wed 15.58 ### ### ### 144,882 0 25.5 25.5 0.0
2010-Mar-23 Tue 15.41 ### 15.41 15.55 225,727 1,739,226 77.7 77.7 ###
2010-Mar-22 Mon 15.73 15.77 15.28 ### ### ### 0.0
2010-Mar-19 Fri 15.49 15.71 15.47 15.71 275,240 ### ### ### 1.1
2010-Mar-18 Thu ### 15.5 15.24 15.47 452,057 ### ### ### ###
2010-Mar-17 Wed ### 15.29 ### ### 404,842 ### ### ### 0.0
2010-Mar-16 Tue 15.2 15.2 14.75 ### 374,352 5,605,921 23.3 23.3 0.0
2010-Mar-15 Mon ### ### ### 15.25 ### ### ###
2010-Mar-12 Fri 14.86 ### 14.86 ### 321,183 2,386,389 79.7 79.7 0.0
2010-Mar-11 Thu ### ### 14.7 14.86 36.1 36.1 ###
2010-Mar-10 Wed 14.88 ### 14.78 14.87 549,573 4,061,344 ### ### 1.1
2010-Mar-09 Tue 14.79 14.88 14.7 14.85 ### ### ###
2010-Mar-08 Mon 14.8 14.87 14.78 14.85 ### ### ###
2010-Mar-05 Fri 14.8 14.8 14.58 14.7 272,056 ### ### ### ###
2010-Mar-04 Thu ### ### ### 14.79 346,750 0 28.9 28.9 ###
2010-Mar-03 Wed 14.58 ### 14.57 14.82 659,448 4,804,078 80.0 80.0 1.1
2010-Mar-02 Tue 14.42 14.56 ### 14.47 76.6 76.6 ###
2010-Mar-01 Mon ### 14.59 ### ### 78.7 78.7 0.0
2010-Feb-26 Fri 14.55 14.7 ### 14.21 ### ### ###
2010-Feb-25 Thu 14.8 14.86 14.4 14.52 465,171 6,805,451 ### ### 1.0
2010-Feb-24 Wed ### 14.74 ### ### 582,775 4,295,051 ### ### 0.0
2010-Feb-23 Tue 14.58 ### ### ### ### ### 0.0
2010-Feb-22 Mon ### 14.75 14.46 14.55 ### ### ###
2010-Feb-19 Fri 14.55 14.75 14.22 14.52 465,482 ### ### ### 1.0
2010-Feb-18 Thu ### 14.52 ### 14.4 85.9 85.9 1.0
2010-Feb-17 Wed ### 14.22 ### ### 853,526 ### 65.6 65.6 0.0
2010-Feb-16 Tue 13.5 ### 13.48 13.8 561,582 ### 87.7 87.7 1.0
2010-Feb-15 Mon 12.75 12.82 ### 12.76 74.5 74.5 ###
2010-Feb-12 Fri 12.7 ### 12.47 12.75 70.5 70.5 ###
2010-Feb-11 Thu 12.45 12.83 12.45 ### 70.7 70.7 0.0
2010-Feb-10 Wed 12.4 ### 12.23 12.42 2,168,147 ### 75.6 75.6 0.9
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 447,329 0 33.6 33.6 0.0
2010-Feb-05 Fri 12.45 12.56 11.8 ### 23.1 23.1 0.0
2010-Feb-04 Thu ### ### 12.54 12.7 303,843 ### 18.4 18.4 0.9
2010-Feb-03 Wed 12.8 ### 12.8 ### 326,223 2,087,827 ### ### 0.0
2010-Feb-02 Tue 12.59 12.8 12.47 ### 358,348 4,527,726 62.1 62.1 0.0
2010-Feb-01 Mon 12.73 12.75 12.5 12.57 ### ### 0.9
2010-Jan-29 Fri ### ### ### 12.85 38.9 38.9 0.9
2010-Jan-28 Thu ### 13.22 ### ### 225,281 ### ### ### 0.0
2010-Jan-27 Wed ### 13.2 12.88 12.88 301,029 ### ### ### ###
2010-Jan-25 Mon 13.27 13.28 ### 13.2 337,071 2,238,151 22.9 22.9 0.9
2010-Jan-22 Fri 13.8 13.8 ### 13.5 18.0 18.0 1.0
2010-Jan-21 Thu ### ### ### ### 224,757 0 ### ### 0.0
2010-Jan-20 Wed 14.22 ### 14.2 ### 283,556 2,013,247 ### ### 0.0
2010-Jan-19 Tue ### 14.23 ### ### 193,470 ### ### ### 0.0
2010-Jan-18 Mon ### 14.23 ### ### 70.0 70.0 0.0
2010-Jan-15 Fri ### 14.23 ### ### 158,045 ### ### ### 0.0
2010-Jan-14 Thu ### ### ### 14.2 ### ### 1.0
2010-Jan-13 Wed 14.5 14.53 14.29 ### ### ### 0.0
2010-Jan-12 Tue ### 14.75 14.53 ### 39.6 39.6 0.0
2010-Jan-11 Mon 15.2 15.2 14.72 14.81 313,074 4,683,587 15.1 15.1 1.1
2010-Jan-08 Fri ### ### ### ### 27.8 27.8 0.0
2010-Jan-07 Thu 14.83 ### 14.78 ### 71.8 71.8 0.0
2010-Jan-06 Wed ### ### ### 14.83 178,655 0 ### ### ###
2010-Jan-05 Tue 14.8 14.89 14.58 ### 201,480 ### ### ### 0.0
2010-Jan-04 Mon 14.45 ### 14.45 ### ### ### 0.0
2009-Dec-31 Thu ### 14.49 ### ### 85.4 85.4 0.0
2009-Dec-30 Wed ### ### 13.88 ### 75.8 75.8 0.0
2009-Dec-29 Tue 13.77 13.88 13.73 13.83 86,921 1,199,944 ### ### 1.0
2009-Dec-24 Thu 13.75 13.85 ### 13.8 ### ### 1.0
2009-Dec-23 Wed 13.74 13.79 13.52 ### 87,653 ### ### ### 0.0
2009-Dec-22 Tue 13.52 ### 13.49 ### 76.1 76.1 0.0
2009-Dec-21 Mon 13.57 ### ### 13.46 34.1 34.1 ###
2009-Dec-18 Fri ### 13.75 13.4 ### 173,874 ### ### ### 0.0
2009-Dec-17 Thu 13.5 13.8 ### 13.8 443,770 ### 85.7 85.7 1.0
2009-Dec-16 Wed ### 13.77 ### ### 223,884 1,541,441 ### ### 0.0
2009-Dec-15 Tue 13.89 13.89 13.48 13.53 189,941 2,599,342 17.0 17.0 ###
2009-Dec-14 Mon 13.73 13.88 ### 13.86 78.2 78.2 ###
2009-Dec-11 Fri 13.59 13.83 13.58 13.58 165,428 ### 31.6 31.6 ###
2009-Dec-10 Thu 13.21 13.58 13.21 13.5 ### ### 1.0
2009-Dec-09 Wed 13.53 13.55 ### ### 237,275 ### 23.6 23.6 0.0
2009-Dec-08 Tue 13.86 13.86 ### ### 27.1 27.1 0.0
2009-Dec-07 Mon 13.76 ### 13.73 13.89 332,386 2,281,829 ### ### 1.0
2009-Dec-04 Fri 13.7 13.8 13.5 ### 247,874 3,383,480 ### ### 0.0
2009-Dec-03 Thu ### 13.79 ### 13.75 69.6 69.6 1.0
2009-Dec-02 Wed ### 13.7 13.53 ### 375,982 ### 69.2 69.2 0.0
2009-Dec-01 Tue ### 13.48 ### 13.4 82.8 82.8 1.0
2009-Nov-30 Mon 12.81 ### 12.81 ### 245,088 1,569,788 ### ### 0.0
2009-Nov-27 Fri ### ### 12.8 12.8 ### ### 0.9
2009-Nov-26 Thu 13.4 13.4 ### 13.22 103,272 691,922 28.6 28.6 0.9
2009-Nov-25 Wed ### ### ### ### 303,572 0 ### ### 0.0
2009-Nov-24 Tue ### 13.4 ### ### 284,286 ### 25.8 25.8 0.0
2009-Nov-23 Mon 13.23 ### ### 13.27 193,576 0 ### ### 0.9
2009-Nov-20 Fri 13.42 13.42 ### ### 19.0 19.0 0.0
2009-Nov-19 Thu 13.46 13.74 ### 13.43 183,043 ### 37.7 37.7 ###
2009-Nov-18 Wed ### 13.75 13.43 13.45 165,225 ### 24.3 24.3 ###
2009-Nov-17 Tue 13.89 13.89 13.51 13.53 ### ### ###
2009-Nov-16 Mon 13.74 13.82 13.58 ### 183,875 2,519,087 26.0 26.0 0.0
2009-Nov-13 Fri 13.75 13.85 ### ### ### ### 0.0
2009-Nov-12 Thu 13.85 ### 13.71 13.71 206,683 ### 31.9 31.9 ###
2009-Nov-11 Wed ### ### ### 13.7 239,058 0 24.4 24.4 1.0
2009-Nov-10 Tue ### ### 13.74 13.81 336,189 ### ### ### ###
2009-Nov-09 Mon ### ### 13.56 13.8 ### ### 1.0
2009-Nov-06 Fri ### 13.46 ### ### 235,253 1,583,252 64.4 64.4 0.0
2009-Nov-05 Thu ### 13.22 12.81 ### 43.4 43.4 0.0
2009-Nov-04 Wed ### 13.24 12.82 ### ### ### 0.0
2009-Nov-03 Tue 13.23 13.4 ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 12.8 ### ### ### 0.0
2009-Oct-30 Fri ### 13.58 ### ### 78.2 78.2 0.0
2009-Oct-29 Thu ### ### ### 12.78 ### ### 0.9


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 22:16:16 thru 2024-04-25 22:16:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000