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 Sun 26-Feb-22 11:56:32 PM AEDT

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

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

(NCM) NEWCREST MINING LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for NCM    Limits Next Section


Company Details for (NCM) NEWCREST MINING LIMITED

Listing Code NCM
Listing Name NEWCREST MINING LIMITED
GICS Sector Materials
ISIN Name NEWCREST MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCM7


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for NCM .. Thursday 26th October 2023

NCM 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 1.22 ### 0.0
MAX 43.71 ### 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (NCM) NEWCREST MINING LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-01 Mon 25.43 ### ### ### 3,061,142 0 ### ### 0.0
2016-Jul-29 Fri 24.87 ### 24.57 25 7,878,170 ### ### ### 1.8
2016-Jul-28 Thu 24.44 24.84 24.325 24.74 ### ### 1.8
2016-Jul-27 Wed ### 23.7 ### 23.59 3,725,076 44,142,150 82.9 82.9 1.7
2016-Jul-26 Tue 22.5 ### 22.26 22.88 5,533,527 61,588,155 84.0 84.0 1.6
2016-Jul-25 Mon 23.87 ### 23.22 23.42 3,227,586 37,472,273 ### ### 1.7
2016-Jul-22 Fri 24 24.5 23.87 ### 73.8 73.8 0.0
2016-Jul-21 Thu 23.73 23.77 23.29 23.57 32.6 32.6 ###
2016-Jul-20 Wed 24.28 24.45 ### ### ### ### 0.0
2016-Jul-19 Tue 24.45 ### 24 ### ### ### 0.0
2016-Jul-18 Mon 24.8 ### 24.23 24.53 2,981,247 ### ### ### 1.8
2016-Jul-15 Fri 25 ### 24.185 24.47 5,171,322 ### ### ### 1.7
2016-Jul-14 Thu ### ### ### ### ### ### 0.0
2016-Jul-13 Wed ### 26.29 24.83 26.2 91.3 91.3 ###
2016-Jul-12 Tue 26.55 ### ### ### 3,562,379 0 ### ### 0.0
2016-Jul-11 Mon 26.81 27.2 ### ### 25.8 25.8 0.0
2016-Jul-08 Fri 25.82 26.29 25.82 ### 77.4 77.4 0.0
2016-Jul-07 Thu 26.2 26.26 ### ### 5,644,721 74,115,186 ### ### 0.0
2016-Jul-06 Wed ### ### 25.745 ### 5,568,570 ### ### ### 0.0
2016-Jul-05 Tue 25.41 ### 24.81 ### ### ### 0.0
2016-Jul-04 Mon 24.5 ### 24.48 ### 4,874,189 59,660,073 82.2 82.2 0.0
2016-Jul-01 Fri 23.44 ### ### 24 80.3 80.3 1.7
2016-Jun-30 Thu 23.53 23.74 22.79 23 7,011,781 163,129,084 ### ### 1.6
2016-Jun-29 Wed 23.57 23.87 ### 23.51 7,216,359 86,127,244 29.1 29.1 ###
2016-Jun-28 Tue ### 24.74 23.49 23.55 10.1 10.1 1.7
2016-Jun-27 Mon 23.78 24.45 ### ### 77.3 77.3 0.0
2016-May-26 Thu ### ### 18.82 ### 5,094,027 ### ### ### 0.0
2016-May-25 Wed ### ### ### ### ### ### 0.0
2016-May-24 Tue ### ### 19.74 ### ### ### 0.0
2016-May-23 Mon ### 20.49 19.76 ### ### ### 0.0
2016-May-20 Fri 19.7 ### 19.51 ### 3,394,826 33,116,527 ### ### 0.0
2016-May-19 Thu 20.28 ### 19.52 19.73 20.4 20.4 ###
2016-May-18 Wed 21.48 ### ### ### ### ### 0.0
2016-May-17 Tue ### 21.48 ### 21.26 3,268,128 ### 32.6 32.6 1.5
2016-May-16 Mon ### ### 20.85 ### ### ### 0.0
2016-May-13 Fri ### 21.25 20.75 20.88 27.5 27.5 ###
2016-May-12 Thu 20.79 21.56 20.78 ### 5,301,286 112,228,224 85.3 85.3 0.0
2016-May-11 Wed 20.2 20.56 ### 20.53 3,402,542 ### ### ### ###
2016-May-10 Tue 19.54 19.85 ### 19.85 ### ### 1.4
2016-May-09 Mon 20.2 ### ### ### 29.3 29.3 0.0
2016-May-06 Fri ### 19.82 ### 19.79 ### ### ###
2016-May-05 Thu 18.88 ### 18.71 ### 2,942,922 ### 79.3 79.3 0.0
2016-May-04 Wed 19.52 ### ### ### 21.5 21.5 0.0
2016-May-03 Tue 19.8 ### 19.45 ### ### ### 0.0
2016-May-02 Mon ### ### 19.5 19.84 77.0 77.0 1.4
2016-Apr-29 Fri ### ### 18.57 ### 80.3 80.3 0.0
2016-Apr-28 Thu ### 18.44 ### ### 78.7 78.7 0.0
2016-Apr-27 Wed 17.84 18.48 ### 18.2 ### ### ###
2016-Apr-26 Tue 18.2 18.45 17.58 17.72 ### ### 1.3
2016-Apr-22 Fri 17.74 ### ### ### ### ### 0.0
2016-Apr-21 Thu 17.76 17.82 17.21 ### 4,755,422 ### ### ### 0.0
2016-Apr-20 Wed ### 18.2 17.955 ### 3,296,344 59,589,658 29.0 29.0 0.0
2016-Apr-19 Tue ### ### ### ### 2,126,850 0 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 3,469,753 0 ### ### 0.0
2016-Apr-15 Fri 17.51 17.7 ### ### 3,786,448 ### ### ### 0.0
2016-Apr-14 Thu 17.52 ### 17.48 17.86 2,022,289 ### ### ### 1.3
2016-Apr-13 Wed ### ### 17.52 17.73 2,904,270 ### ### ### ###
2016-Apr-12 Tue 18.46 18.47 17.71 17.77 5,341,327 ### ### ### ###
2016-Apr-11 Mon 17.74 ### ### ### 83.3 83.3 0.0
2016-Apr-08 Fri 17.4 17.79 ### 17.53 2,797,045 ### ### ### 1.3
2016-Apr-07 Thu 16.82 ### ### ### 2,417,278 0 ### ### 0.0
2016-Apr-06 Wed ### ### 16.44 ### 16.1 16.1 0.0
2016-Apr-05 Tue 16.85 17.25 ### ### ### ### 0.0
2016-Apr-04 Mon 16.84 17.27 16.8 ### 2,356,472 ### 78.1 78.1 0.0
2016-Apr-01 Fri 17.21 17.52 16.76 ### 3,229,941 55,361,188 ### ### 0.0
2016-Mar-31 Thu ### ### 16.47 ### 67.3 67.3 0.0
2016-Mar-30 Wed 16.89 17.21 ### 16.79 ### ### ###
2016-Mar-29 Tue 16.25 ### 16.25 ### 83.2 83.2 0.0
2016-Mar-24 Thu ### ### 15.88 16.29 6,557,278 52,064,787 79.7 79.7 ###
2016-Mar-23 Wed 17.2 17.4 16.56 ### 5,331,144 90,522,825 ### ### 0.0
2016-Mar-22 Tue 17.25 17.51 ### 17.44 ### ### 1.2
2016-Mar-21 Mon 17.54 17.78 ### 17.42 28.3 28.3 1.2
2016-Mar-18 Fri 17.7 17.83 ### 17.45 7,878,827 70,239,742 22.4 22.4 ###
2016-Mar-17 Thu 17.55 17.79 17.5 ### ### ### 0.0
2016-Mar-16 Wed 16.88 ### 16.49 ### 3,590,485 29,603,548 ### ### 0.0
2016-Mar-15 Tue ### ### 16.25 ### 4,199,721 ### 0.0
2016-Mar-14 Mon 17.2 17.21 16.75 16.87 4,366,254 ### ### ### ###
2016-Mar-11 Fri 17.4 ### ### 17.5 5,484,623 0 ### ### 1.3
2016-Mar-10 Thu 16.79 ### ### ### ### ### 0.0
2016-Mar-09 Wed ### 16.87 ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 5,531,181 0 ### ### 0.0
2016-Mar-07 Mon ### ### 16.78 ### 16.1 16.1 0.0
2016-Mar-04 Fri 17.52 17.83 ### 17.2 9,205,941 ### ### ### 1.2
2016-Mar-03 Thu ### 17.43 ### ### 84.1 84.1 0.0
2016-Mar-02 Wed ### 17.7 16.845 ### ### ### 0.0
2016-Mar-01 Tue ### ### ### 18.29 6,778,756 0 ### ### ###
2016-Feb-29 Mon 17.51 17.54 ### 17.5 ### ### 1.3
2016-Feb-26 Fri 17.28 17.78 17.2 17.75 9,990,327 ### 87.0 87.0 1.3
2016-Feb-25 Thu 16.58 ### 16.45 ### 8,617,848 ### ### ### 0.0
2016-Feb-24 Wed ### ### 15.87 16.56 ### ### 1.2
2016-Feb-23 Tue ### 15.86 15.27 15.82 4,714,349 73,378,842 76.2 76.2 ###
2016-Feb-22 Mon ### ### 15.625 15.86 ### ### 1.1
2016-Feb-19 Fri 16.25 16.41 15.72 ### ### ### 0.0
2016-Feb-18 Thu 15.2 ### ### 15.55 82.1 82.1 ###
2016-Feb-17 Wed ### ### ### ### 80.7 80.7 0.0
2016-Feb-16 Tue 15.7 ### ### ### 15.4 15.4 0.0
2016-Feb-15 Mon 16.46 16.53 ### 16.21 ### ### 1.2
2016-Feb-12 Fri 17.2 17.24 16.29 ### 8.7 8.7 0.0
2016-Feb-11 Thu ### ### ### ### 81.1 81.1 0.0
2016-Feb-10 Wed ### 16.48 15.88 16.25 4,728,955 ### ### ### ###
2016-Feb-09 Tue ### 16.83 ### 16.8 91.2 91.2 1.2
2016-Feb-08 Mon ### ### ### 15.52 5,136,586 0 ### ### 1.1
2016-Feb-05 Fri 14.7 ### 14.48 ### 81.4 81.4 0.0
2016-Feb-04 Thu ### ### 13.43 ### ### ### 0.0
2016-Feb-03 Wed 13.2 ### ### ### 2,469,074 0 ### ### 0.0
2016-Feb-02 Tue 13.56 ### 13.25 ### ### ### 0.0
2016-Feb-01 Mon ### 13.4 12.89 13.4 89.1 89.1 1.0
2016-Jan-29 Fri 13.74 13.74 ### 12.88 5.4 5.4 ###
2016-Jan-28 Thu 13.7 ### ### 13.88 ### ### ###
2016-Jan-27 Wed 13.49 ### 13.42 13.52 ### ### 1.0
2016-Jan-25 Mon ### 13.22 12.87 ### 2,808,474 36,636,543 66.9 66.9 0.0
2016-Jan-22 Fri ### ### ### ### 12.2 12.2 0.0
2016-Jan-21 Thu ### 13.45 ### ### ### ### 0.0
2016-Jan-20 Wed 12.8 ### 12.8 ### ### ### 0.0
2016-Jan-19 Tue ### ### 12.86 13.24 2,396,856 15,411,784 ### ### 0.9
2016-Jan-18 Mon 12.75 ### 12.71 12.86 ### ### 0.9
2016-Jan-15 Fri 12.77 12.87 12.7 12.74 42.3 42.3 ###
2016-Jan-14 Thu 12.7 13.24 ### ### ### ### 0.0
2016-Jan-13 Wed ### ### 12.55 12.56 ### ### 0.9
2016-Jan-12 Tue 13.2 13.45 ### 13.2 77.2 77.2 0.9
2016-Jan-11 Mon 13.5 13.53 ### 13.42 ### ### 1.0
2016-Jan-08 Fri 13.5 13.52 ### ### 21.5 21.5 0.0
2016-Jan-07 Thu 13.2 ### ### ### 4,777,674 0 ### ### 0.0
2016-Jan-06 Wed 13.46 13.5 ### ### 3,433,427 ### ### ### 0.0
2016-Jan-05 Tue ### 13.52 13.2 ### 2,400,742 ### 75.2 75.2 0.0
2016-Jan-04 Mon ### 13.325 ### ### 27.4 27.4 0.0
2015-Dec-31 Thu 12.83 ### 12.83 ### ### ### 0.0
2015-Dec-30 Wed 13.25 13.25 ### ### 16.5 16.5 0.0
2015-Dec-29 Tue ### 13.24 12.77 13.22 ### ### 0.9
2015-Dec-24 Thu ### ### 12.85 ### 30.1 30.1 0.0
2015-Dec-23 Wed 12.7 ### ### 12.8 1,289,348 0 ### ### 0.9
2015-Dec-22 Tue ### ### 12.5 12.59 3,131,673 19,572,956 ### ### ###
2015-Dec-21 Mon 12.7 12.75 12.45 ### 2,266,073 ### 29.0 29.0 0.0
2015-Dec-18 Fri 12.41 12.52 ### 12.4 8,537,982 ### 26.6 26.6 0.9
2015-Dec-17 Thu 12.87 ### 12.71 12.84 3,962,681 ### ### ### 0.9
2015-Dec-16 Wed ### 12.71 ### 12.59 3,501,486 22,251,943 ### ### ###
2015-Dec-15 Tue 12.53 12.8 12.4 12.42 27.9 27.9 0.9
2015-Dec-14 Mon 12.24 12.84 12.21 12.74 93.0 93.0 ###
2015-Dec-11 Fri 12.2 12.41 ### 12.23 2,593,724 16,094,057 72.3 72.3 ###
2015-Dec-10 Thu 12.2 12.22 ### ### 2,572,925 15,720,571 34.0 34.0 0.0
2015-Dec-09 Wed 11.85 12.2 11.83 ### ### ### 0.0
2015-Dec-08 Tue 11.73 ### ### 11.87 3,783,443 0 86.3 86.3 0.8
2015-Dec-07 Mon ### 12.21 ### ### 40.3 40.3 0.0
2015-Dec-04 Fri 11.45 11.82 ### ### 3,871,173 ### ### ### 0.0
2015-Dec-03 Thu ### 11.53 ### 11.4 3,152,947 ### 83.7 83.7 0.8
2015-Dec-02 Wed 11.4 11.51 ### 11.42 3,109,556 ### 76.7 76.7 0.8
2015-Dec-01 Tue 11.2 ### ### ### 71.7 71.7 0.0
2015-Nov-30 Mon 11.26 11.26 10.71 ### 14.3 14.3 0.0
2015-Nov-27 Fri ### 11.475 11.26 ### 81.8 81.8 0.0
2015-Nov-26 Thu ### 11.43 11.23 11.26 ### ### 0.8
2015-Nov-25 Wed 11.46 ### 11.45 11.45 ### ### 0.8
2015-Nov-24 Tue 11.44 11.51 ### ### 24.6 24.6 0.0
2015-Nov-23 Mon 11.7 11.76 ### 11.5 20.2 20.2 ###
2015-Nov-20 Fri 11.79 ### 11.73 11.76 2,383,329 13,978,224 30.1 30.1 0.8
2015-Nov-19 Thu ### 11.72 ### ### 3,593,242 ### ### ### 0.0
2015-Nov-18 Wed ### 11.25 ### ### 27.6 27.6 0.0
2015-Nov-17 Tue 11.51 ### 11.41 11.57 ### ### ###
2015-Nov-16 Mon ### 11.85 ### 11.44 88.6 88.6 0.8
2015-Nov-13 Fri ### 11.49 ### ### 2,523,823 ### 17.9 17.9 0.0
2015-Nov-12 Thu 11.52 11.72 11.5 ### 2,709,420 ### 78.6 78.6 0.0
2015-Nov-11 Wed ### 11.58 11.26 11.53 81.5 81.5 ###
2015-Nov-10 Tue 11.43 ### ### ### ### ### 0.0
2015-Nov-09 Mon ### ### ### 11.29 15.0 15.0 ###
2015-Nov-06 Fri 11.8 ### 11.57 ### 80.5 80.5 0.0
2015-Nov-05 Thu ### ### 11.81 11.89 ### ### ###
2015-Nov-04 Wed ### ### ### ### 3,666,754 0 ### ### 0.0
2015-Nov-03 Tue ### 12.2 11.89 ### 74.9 74.9 0.0
2015-Nov-02 Mon 12.25 12.57 ### ### 23.6 23.6 0.0
2015-Oct-30 Fri 12.53 12.58 12.26 ### 7,807,572 96,970,044 18.6 18.6 0.0
2015-Oct-29 Thu 13.5 13.54 ### 12.72 7,755,083 ### 6.4 6.4 0.9
2015-Oct-28 Wed 13.8 ### 13.685 13.77 2,401,482 16,432,140 ### ### ###
2015-Oct-27 Tue 13.7 13.73 13.59 ### ### ### 0.0
2015-Oct-26 Mon 13.82 ### 13.72 13.8 1,690,226 11,594,950 40.1 40.1 1.0
2015-Oct-23 Fri ### ### 13.76 13.85 ### ### ###
2015-Oct-22 Thu ### ### 13.75 13.86 ### ### ###
2015-Oct-21 Wed ### 14.45 ### 14.42 ### ### ###
2015-Oct-20 Tue ### ### 13.75 ### 79.7 79.7 0.0
2015-Oct-19 Mon ### 15.29 14.74 14.86 3,271,529 ### 26.7 26.7 ###
2015-Oct-16 Fri 15.44 15.79 ### ### 5,009,386 ### 29.8 29.8 0.0
2015-Oct-15 Thu ### 15.4 ### ### 82.3 82.3 0.0
2015-Oct-14 Wed 14.43 ### ### 14.56 3,496,859 0 ### ### ###
2015-Oct-13 Tue 14.55 14.55 ### 14.4 ### ### 1.0
2015-Oct-12 Mon ### ### 14.51 14.71 3,782,323 27,440,753 73.7 73.7 ###
2015-Oct-09 Fri ### 14.56 ### 14.49 ### ### ###
2015-Oct-08 Thu ### ### ### ### 7.0 7.0 0.0
2015-Oct-07 Wed 14.4 14.71 ### 14.58 81.3 81.3 ###
2015-Oct-06 Tue ### 14.24 ### ### 36.9 36.9 0.0
2015-Oct-05 Mon ### ### ### 13.8 4,825,387 0 93.3 93.3 1.0
2015-Oct-02 Fri 12.54 12.76 12.53 ### ### ### 0.0
2015-Oct-01 Thu 12.55 12.72 12.44 12.55 2,914,440 36,663,655 64.1 64.1 ###
2015-Sep-30 Wed 12.5 12.79 12.47 12.7 3,378,244 42,667,221 75.8 75.8 0.9
2015-Sep-29 Tue 12.25 12.75 12.2 12.55 3,924,454 ### 91.7 91.7 ###
2015-Sep-28 Mon 12.74 12.74 12.5 12.74 ### ### ###
2015-Sep-25 Fri ### ### ### 12.83 82.5 82.5 ###
2015-Sep-24 Thu 12.2 ### ### ### ### ### 0.0
2015-Sep-23 Wed ### ### 11.82 ### 2,980,550 17,615,050 ### ### 0.0
2015-Sep-22 Tue 12.48 12.48 ### ### ### ### 0.0
2015-Sep-21 Mon ### ### 12.25 12.52 ### ### 0.9
2015-Sep-18 Fri ### 12.89 ### ### ### ### 0.0
2015-Sep-17 Thu ### ### 11.77 11.81 14.3 14.3 ###
2015-Sep-16 Wed 11.26 11.45 ### 11.4 ### ### 0.8
2015-Sep-15 Tue ### 11.47 11.25 11.26 3,096,858 ### 36.2 36.2 0.8
2015-Sep-14 Mon ### 11.41 10.88 ### ### ### 0.0
2015-Sep-11 Fri ### ### 10.86 ### 5,081,689 27,593,571 24.6 24.6 0.0
2015-Sep-10 Thu ### 11.42 ### ### 3,073,174 17,547,823 ### ### 0.0
2015-Sep-09 Wed 11.74 11.82 ### 11.71 25.3 25.3 ###
2015-Sep-08 Tue ### ### ### 11.57 79.9 79.9 ###
2015-Sep-07 Mon ### 11.4 10.81 ### 3,448,456 ### 94.0 94.0 0.0
2015-Sep-04 Fri ### ### 10.77 ### 3,223,429 ### ### ### 0.0
2015-Sep-03 Thu ### ### 10.79 10.85 24.8 24.8 0.8
2015-Sep-02 Wed 10.81 ### 10.81 ### 3,708,186 20,042,745 83.7 83.7 0.0
2015-Sep-01 Tue ### 11.225 10.87 ### ### ### 0.0
2015-Aug-31 Mon ### ### ### 11.2 4,068,828 0 ### ### 0.8
2015-Aug-28 Fri 11.22 11.48 ### 11.28 5,872,750 33,709,585 73.5 73.5 0.8
2015-Aug-27 Thu 10.82 ### ### ### 8,201,648 0 ### ### 0.0
2015-Aug-26 Wed ### 11.27 10.86 ### ### ### 0.0
2015-Aug-25 Tue ### 11.5 ### ### ### ### 0.0
2015-Aug-24 Mon ### 11.7 11.41 11.49 ### ### ###
2015-Aug-21 Fri 11.88 ### 11.58 11.84 ### ### 0.8
2015-Aug-20 Thu ### ### 10.89 ### ### ### 0.0
2015-Aug-19 Wed 10.86 ### 10.57 ### 4,706,020 ### 19.3 19.3 0.0
2015-Aug-18 Tue 11.5 11.52 10.86 10.86 4,255,744 47,621,775 6.9 6.9 0.8
2015-Aug-17 Mon 11.49 ### 11.27 11.44 34.3 34.3 0.8
2015-Aug-14 Fri ### 11.185 10.885 ### 18.6 18.6 0.0
2015-Aug-13 Thu 11.49 11.75 11.4 11.42 5,328,220 61,674,146 27.8 27.8 0.8
2015-Aug-12 Wed 11.25 11.25 ### ### ### ### 0.0
2015-Aug-11 Tue ### ### ### ### ### ### 0.0
2015-Aug-10 Mon 10.89 ### ### 10.85 2,917,529 0 28.0 28.0 0.8
2015-Aug-07 Fri 11.2 11.28 ### ### 3,505,729 ### 17.3 17.3 0.0
2015-Aug-06 Thu 10.87 11.28 10.87 11.26 ### ### 0.8
2015-Aug-05 Wed ### ### 10.55 ### 3,097,873 16,341,280 ### ### 0.0
2015-Aug-04 Tue 10.85 ### 10.74 10.79 3,548,178 ### 27.3 27.3 ###
2015-Aug-03 Mon 11.27 ### ### ### 2,135,346 0 ### ### 0.0
2015-Jul-31 Fri ### 11.29 ### 11.27 ### ### ###
2015-Jul-30 Thu ### 11.47 ### 11.26 3,632,320 20,831,355 21.6 21.6 0.8
2015-Jul-29 Wed 11.71 11.75 ### ### ### ### 0.0
2015-Jul-28 Tue 11.43 11.54 ### 11.54 80.4 80.4 0.8
2015-Jul-27 Mon 11.5 11.8 11.49 11.78 4,227,953 ### ### ### ###
2015-Jul-24 Fri 11.53 ### ### 11.27 6,408,441 0 13.8 13.8 ###
2015-Jul-23 Thu 11.76 ### 11.72 11.84 ### ### 0.8
2015-Jul-22 Wed 11.71 ### 11.5 11.53 ### ### ###
2015-Jul-21 Tue ### 11.83 11.21 ### 6,986,741 80,487,256 79.1 79.1 0.0
2015-Jul-20 Mon 12.86 ### 11.82 11.87 4.0 4.0 0.8
2015-Jul-17 Fri ### 13.24 ### 13.2 3,257,624 21,565,470 84.1 84.1 0.9
2015-Jul-16 Thu 13.21 13.22 ### ### 3,341,876 ### ### ### 0.0
2015-Jul-15 Wed ### 13.2 ### 13.2 ### ### 0.9
2015-Jul-14 Tue 12.88 ### 12.845 ### 1,399,847 ### ### ### 0.0
2015-Jul-13 Mon 12.5 ### 12.45 12.74 87.4 87.4 ###
2015-Jul-10 Fri ### ### 12.59 ### 2,242,051 ### ### ### 0.0
2015-Jul-09 Thu 12.5 ### 12.41 ### ### ### 0.0
2015-Jul-08 Wed 12.79 12.85 12.57 12.59 2,826,126 ### ### ### ###
2015-Jul-07 Tue ### ### ### ### 3,176,583 0 65.4 65.4 0.0
2015-Jul-06 Mon 12.55 ### 12.52 12.88 91.1 91.1 ###
2015-Jul-03 Fri ### ### ### 12.55 ### ### ###
2015-Jul-02 Thu ### ### 12.59 12.88 ### ### ###
2015-Jul-01 Wed ### ### ### 12.73 ### ### ###
2015-Jun-30 Tue 13.23 ### 12.87 ### ### ### 0.0
2015-Jun-29 Mon ### 13.29 ### ### 83.4 83.4 0.0
2015-Jun-26 Fri ### ### ### ### 6,080,679 0 90.4 90.4 0.0
2015-Jun-25 Thu 13.25 13.29 12.88 12.89 2,821,481 36,919,078 ### ### ###
2015-Jun-24 Wed 13.5 13.56 ### 13.2 15.2 15.2 0.9
2015-Jun-23 Tue 13.5 13.73 13.4 ### 2,996,628 40,649,258 82.8 82.8 0.0
2015-Jun-22 Mon 13.49 ### ### 13.5 73.7 73.7 1.0
2015-Jun-19 Fri 13.59 13.74 13.46 13.53 6,133,749 83,418,986 25.6 25.6 ###
2015-Jun-18 Thu 13.51 13.55 ### 13.48 4,022,021 ### ### ### 1.0
2015-Jun-17 Wed 13.4 13.44 13.275 ### 26.5 26.5 0.0
2015-Jun-16 Tue ### 13.43 ### 13.22 83.3 83.3 0.9
2015-Jun-15 Mon ### 13.42 ### ### ### ### 0.0
2015-Jun-12 Fri ### ### ### 13.54 1,576,722 0 82.9 82.9 1.0
2015-Jun-11 Thu ### 13.655 13.49 13.51 2,030,281 27,555,988 19.4 19.4 ###
2015-Jun-10 Wed ### ### 13.46 13.55 2,889,829 19,448,549 ### ### 1.0
2015-Jun-09 Tue ### ### ### 13.44 ### ### ###
2015-Jun-05 Fri ### ### 13.28 ### 2,812,428 18,674,521 ### ### 0.0
2015-Jun-04 Thu ### ### 13.27 ### 4,071,877 ### ### ### 0.0
2015-Jun-03 Wed ### 14.42 13.77 13.8 14.8 14.8 1.0
2015-Jun-02 Tue ### 14.49 ### ### 32.8 32.8 0.0
2015-Jun-01 Mon 14.2 ### ### 14.27 3,058,156 0 80.3 80.3 ###
2015-May-29 Fri 14.2 ### ### ### 25.3 25.3 0.0
2015-May-28 Thu 14.7 14.7 13.83 ### ### ### 0.0
2015-May-27 Wed 14.42 ### ### ### 4,183,572 0 86.2 86.2 0.0
2015-May-26 Tue 14.56 14.72 14.49 14.71 1,863,571 27,217,454 78.1 78.1 ###
2015-May-25 Mon ### ### ### 14.51 79.3 79.3 ###
2015-May-22 Fri 14.24 ### ### ### 1,787,545 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 3,004,743 0 25.5 25.5 0.0
2015-May-20 Wed ### 14.49 ### ### ### ### 0.0
2015-May-19 Tue ### 14.7 14.43 14.46 24.7 24.7 1.0
2015-May-18 Mon ### 14.76 14.59 ### 82.5 82.5 0.0
2015-May-15 Fri ### 14.75 14.43 14.55 26.5 26.5 ###
2015-May-14 Thu 14.55 ### ### 14.51 26.1 26.1 ###
2015-May-13 Wed ### ### ### 14.28 84.1 84.1 ###
2015-May-12 Tue 13.8 ### 13.8 13.89 ### ### 1.0
2015-May-11 Mon ### ### 13.8 13.8 1,740,488 ### ### ### 1.0
2015-May-08 Fri ### ### 13.71 13.75 ### ### 1.0
2015-May-07 Thu ### 14.28 ### 13.74 ### ### ###
2015-May-06 Wed 14.4 ### ### ### 2,590,953 0 35.9 35.9 0.0
2015-May-05 Tue 14.85 14.89 14.43 14.52 15.8 15.8 1.0
2015-May-04 Mon 14.45 14.74 ### ### 2,126,042 15,668,929 ### ### 0.0
2015-May-01 Fri ### 14.48 ### 14.46 3,108,726 22,507,176 ### ### 1.0
2015-Apr-30 Thu 14.7 14.7 ### 14.45 ### ### 1.0
2015-Apr-29 Wed ### ### ### 14.81 6,123,358 0 28.9 28.9 1.1
2015-Apr-28 Tue 14.47 ### 14.47 14.84 5,588,355 40,431,748 ### ### ###
2015-Apr-27 Mon ### ### ### ### 3,309,351 0 88.1 88.1 0.0
2015-Apr-24 Fri 14.29 14.46 ### ### 3,611,575 26,111,687 19.3 19.3 0.0
2015-Apr-23 Thu 14.5 14.53 ### ### 3,026,259 21,985,771 11.5 11.5 0.0
2015-Apr-22 Wed 14.56 14.75 ### ### 3,801,879 28,038,857 73.8 73.8 0.0
2015-Apr-21 Tue 14.25 14.5 14.25 14.5 1,775,874 25,528,188 86.5 86.5 1.0
2015-Apr-20 Mon ### 14.23 ### 14.21 1,961,787 ### 82.8 82.8 ###
2015-Apr-17 Fri 14.49 14.5 ### ### 17.7 17.7 0.0
2015-Apr-16 Thu 14.57 ### 14.28 14.48 4,759,242 33,980,987 ### ### 1.0
2015-Apr-15 Wed ### 14.44 ### 14.26 2,656,442 ### 34.1 34.1 1.0
2015-Apr-14 Tue ### 14.52 14.25 14.4 1,571,349 22,603,855 75.2 75.2 1.0
2015-Apr-13 Mon 14.24 ### ### 14.56 88.9 88.9 ###
2015-Apr-10 Fri 13.85 ### 13.81 ### 2,409,542 16,637,887 ### ### 0.0
2015-Apr-09 Thu 14.23 14.26 ### ### 4,021,620 28,674,150 26.7 26.7 0.0
2015-Apr-08 Wed ### 14.23 13.52 14.23 ### ### ###
2015-Apr-07 Tue ### ### 13.86 ### ### ### 0.0
2015-Apr-02 Thu 13.55 13.8 13.49 13.78 3,349,588 45,705,128 82.3 82.3 1.0
2015-Apr-01 Wed ### 13.29 ### ### ### ### 0.0
2015-Mar-31 Tue 13.43 13.56 ### ### 2,640,451 17,902,257 26.4 26.4 0.0
2015-Mar-30 Mon 13.4 13.57 13.28 13.29 30.0 30.0 ###
2015-Mar-27 Fri 13.46 13.73 13.45 ### 6,346,629 86,250,688 78.4 78.4 0.0
2015-Mar-26 Thu 13.7 13.75 13.56 ### 4,097,576 ### ### ### 0.0
2015-Mar-25 Wed 13.7 ### ### 13.77 ### ### ###
2015-Mar-24 Tue ### 13.84 ### 13.75 3,196,820 ### 78.9 78.9 1.0
2015-Mar-23 Mon 13.28 13.475 13.26 13.4 3,960,687 52,944,483 78.8 78.8 1.0
2015-Mar-20 Fri 13.2 ### 12.87 ### 7,997,947 51,466,788 ### ### 0.0
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed 12.5 ### ### 12.49 2,874,773 0 ### ### 0.9
2015-Mar-17 Tue 12.53 ### 12.5 12.58 2,669,255 16,682,843 76.1 76.1 0.9
2015-Mar-16 Mon 12.4 ### ### 12.53 ### ### ###
2015-Mar-13 Fri ### 12.5 ### 12.43 ### ### 0.9
2015-Mar-12 Thu ### ### 12.29 12.41 2,558,753 ### ### ### ###
2015-Mar-11 Wed ### ### ### 12.29 3,899,170 0 ### ### 0.9
2015-Mar-10 Tue ### 12.51 ### 12.42 80.5 80.5 0.9
2015-Mar-09 Mon 12.7 ### 12.58 ### ### ### 0.0
2015-Mar-06 Fri ### 13.7 ### 13.28 ### ### 0.9
2015-Mar-05 Thu 13.75 13.8 ### 13.75 4,152,977 28,655,541 ### ### 1.0
2015-Mar-04 Wed 13.86 13.89 13.72 13.77 3,987,643 ### 32.1 32.1 ###
2015-Mar-03 Tue 14.4 14.43 13.88 13.89 ### ### 1.0
2015-Mar-02 Mon ### 14.49 ### 14.46 76.5 76.5 1.0
2015-Feb-27 Fri ### 14.49 ### ### ### ### 0.0
2015-Feb-26 Thu ### ### 13.86 ### 1,900,470 13,170,257 71.1 71.1 0.0
2015-Feb-25 Wed 13.8 ### 13.77 ### ### ### 0.0
2015-Feb-24 Tue 13.75 ### 13.7 13.82 2,776,242 19,017,257 ### ### 1.0
2015-Feb-23 Mon ### ### 13.71 13.75 ### ### 1.0
2015-Feb-20 Fri ### ### 13.86 ### 1,697,341 11,762,573 ### ### 0.0
2015-Feb-19 Thu ### ### 13.87 ### 3,283,022 22,767,757 ### ### 0.0
2015-Feb-18 Wed ### ### 13.59 ### ### ### 0.0
2015-Feb-17 Tue ### ### 13.55 13.81 85.9 85.9 ###
2015-Feb-16 Mon 13.71 13.76 13.41 ### 25.7 25.7 0.0
2015-Feb-13 Fri 13.76 ### 13.72 ### 2,648,423 18,168,181 71.1 71.1 0.0
2015-Feb-12 Thu ### ### 13.72 ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 1,854,074 0 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 2,711,458 0 79.2 79.2 0.0
2015-Feb-09 Mon 13.8 ### 13.75 13.88 77.9 77.9 ###
2015-Feb-06 Fri ### 14.45 ### 14.23 22.1 22.1 ###
2015-Feb-05 Thu ### 14.41 ### ### 87.6 87.6 0.0
2015-Feb-04 Wed 13.86 ### ### 13.88 3,212,453 0 68.5 68.5 ###
2015-Feb-03 Tue ### ### ### ### 3,157,685 0 63.0 63.0 0.0
2015-Feb-02 Mon ### ### ### ### 4,852,484 0 ### ### 0.0
2015-Jan-30 Fri ### 13.8 ### 13.56 9,395,685 64,830,226 82.2 82.2 1.0
2015-Jan-29 Thu 13.43 13.74 13.4 13.7 83.5 83.5 1.0
2015-Jan-28 Wed 13.82 ### 13.74 13.8 28.7 28.7 1.0
2015-Jan-27 Tue 13.45 ### ### 13.56 6,111,489 0 77.9 77.9 1.0
2015-Jan-23 Fri 13.85 13.88 ### 13.8 3,987,689 ### 27.5 27.5 1.0
2015-Jan-22 Thu ### 13.74 13.51 ### 75.1 75.1 0.0
2015-Jan-21 Wed 13.5 13.74 13.46 13.74 ### ### ###
2015-Jan-20 Tue ### 13.25 12.85 13.2 ### ### 0.9
2015-Jan-19 Mon ### ### ### ### 3,077,785 0 13.2 13.2 0.0
2015-Jan-16 Fri 12.74 13.025 12.73 ### 8,399,170 ### 85.6 85.6 0.0
2015-Jan-15 Thu ### 12.4 ### ### ### ### 0.0
2015-Jan-14 Wed ### 12.78 ### 12.44 22.1 22.1 0.9
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon 12.23 ### 12.23 12.48 3,660,873 ### 87.5 87.5 ###
2015-Jan-09 Fri 11.74 12.23 11.72 ### 6,289,050 75,311,373 91.9 91.9 0.0
2015-Jan-08 Thu 11.7 11.7 11.46 ### ### ### 0.0
2015-Jan-07 Wed ### ### ### ### 3,689,652 0 13.6 13.6 0.0
2015-Jan-06 Tue 11.7 ### 11.55 11.73 77.4 77.4 0.8
2015-Jan-05 Mon ### 11.47 ### 11.45 89.4 89.4 0.8
2015-Jan-02 Fri 10.8 ### 10.78 ### ### ### 0.0
2014-Dec-31 Wed ### ### 10.81 10.89 14.6 14.6 0.8
2014-Dec-30 Tue 10.87 ### 10.74 10.84 2,444,987 13,129,580 34.7 34.7 0.8
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed 10.55 ### 10.43 10.45 2,346,341 ### ### ### ###
2014-Dec-23 Tue ### 10.85 10.55 ### 3,039,724 32,525,046 38.4 38.4 0.0
2014-Dec-22 Mon 10.76 ### ### ### 2,890,827 0 82.2 82.2 0.0
2014-Dec-19 Fri ### ### 10.54 10.75 ### ### 0.8
2014-Dec-18 Thu 10.58 10.75 10.52 10.75 79.0 79.0 0.8
2014-Dec-17 Wed 10.22 10.41 10.21 10.28 71.7 71.7 0.7
2014-Dec-16 Tue ### 10.455 10.27 ### 2,989,681 ### ### ### 0.0
2014-Dec-15 Mon 10.78 10.82 10.58 ### 25.4 25.4 0.0
2014-Dec-12 Fri 10.75 10.76 10.5 10.72 ### ### 0.8
2014-Dec-11 Thu ### 10.85 ### 10.85 4,889,077 26,523,242 94.4 94.4 0.8
2014-Dec-10 Wed ### ### ### 10.49 22.9 22.9 ###
2014-Dec-09 Tue ### 10.51 10.24 10.28 ### ### 0.7
2014-Dec-08 Mon 10.25 ### ### ### ### ### 0.0
2014-Dec-05 Fri 10.4 ### 10.26 10.43 2,298,150 ### 75.6 75.6 0.7
2014-Dec-04 Thu ### 10.53 ### 10.53 90.4 90.4 0.8
2014-Dec-03 Wed 9.73 ### ### ### 2,535,854 0 ### ### 0.0
2014-Dec-02 Tue 9.88 ### 9.59 9.89 69.6 69.6 ###
2014-Dec-01 Mon ### ### ### ### 11.7 11.7 0.0
2014-Nov-28 Fri ### 10.57 10.25 ### 4,977,071 ### 37.5 37.5 0.0
2014-Nov-27 Thu 10.7 10.74 10.49 10.53 2,087,647 22,160,372 ### ### 0.8
2014-Nov-26 Wed ### ### 10.55 ### 4,337,284 22,879,173 67.5 67.5 0.0
2014-Nov-25 Tue 9.82 ### 9.8 ### 9,194,640 ### ### ### 0.0
2014-Nov-24 Mon 9.88 ### 9.83 ### 2,144,289 10,539,180 ### ### 0.0
2014-Nov-21 Fri ### 9.81 ### ### 2,633,585 ### 76.9 76.9 0.0
2014-Nov-20 Thu ### 9.79 9.56 9.7 ### ### 0.7
2014-Nov-19 Wed 9.75 ### ### ### 87.0 87.0 0.0
2014-Nov-18 Tue 9.49 ### 9.42 9.54 4,412,424 ### ### ### ###
2014-Nov-17 Mon ### 9.485 ### ### ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 2,033,045 0 84.3 84.3 0.0
2014-Nov-13 Thu ### 9 8.86 ### ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 3,013,750 0 ### ### 0.0
2014-Nov-11 Tue ### ### 8.77 ### 3,941,625 17,284,025 82.6 82.6 0.0
2014-Nov-10 Mon 9.25 9.45 ### 9.27 ### ### 0.7
2014-Nov-07 Fri 8.82 8.88 8.73 8.79 3,193,053 ### 28.7 28.7 0.6
2014-Nov-06 Thu 8.58 ### 8.52 ### 4,491,943 19,135,677 86.6 86.6 0.0
2014-Nov-05 Wed 8.74 8.84 ### 8.78 77.7 77.7 0.6
2014-Nov-04 Tue ### 8.855 ### 8.76 3,882,256 17,188,688 81.7 81.7 0.6
2014-Nov-03 Mon ### ### 8.51 ### 10,220,629 43,488,776 ### ### 0.0
2014-Oct-31 Fri 9.5 9.53 9.23 ### ### ### 0.0
2014-Oct-30 Thu 9.7 9.79 9.7 9.76 2,685,872 26,173,822 81.7 81.7 0.7
2014-Oct-29 Wed 9.76 ### 9.74 ### 4,258,080 20,736,849 ### ### 0.0
2014-Oct-28 Tue 9.7 9.72 ### 9.7 3,722,375 18,090,742 ### ### 0.7
2014-Oct-27 Mon ### ### 9.77 9.8 18.3 18.3 0.7
2014-Oct-24 Fri ### ### ### ### 4,406,044 0 ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 5,305,687 0 88.7 88.7 0.0
2014-Oct-22 Wed ### 10.2 9.88 ### ### ### 0.0
2014-Oct-21 Tue 9.8 9.88 9.77 9.78 34.4 34.4 0.7
2014-Oct-20 Mon ### ### 9.79 9.81 ### ### ###
2014-Oct-17 Fri ### ### ### ### ### ### 0.0
2014-Oct-16 Thu ### ### ### ### 4,061,882 0 ### ### 0.0
2014-Oct-15 Wed ### ### 9.885 ### ### ### 0.0
2014-Oct-14 Tue 9.82 ### 9.81 ### 3,751,647 18,401,828 ### ### 0.0
2014-Oct-13 Mon 9.58 9.78 9.57 9.71 2,624,853 25,395,452 ### ### ###
2014-Oct-10 Fri ### ### ### ### 36.3 36.3 0.0
2014-Oct-09 Thu 9.89 ### 9.83 9.89 65.6 65.6 ###
2014-Oct-08 Wed 9.86 ### 9.56 ### 4,384,854 ### ### ### 0.0
2014-Oct-07 Tue ### 10.23 ### ### 19.1 19.1 0.0
2014-Oct-06 Mon ### ### 9.88 ### 77.2 77.2 0.0
2014-Oct-03 Fri ### 10.345 ### ### 3,641,643 ### ### ### 0.0
2014-Oct-02 Thu ### 10.26 ### 10.22 87.4 87.4 0.7
2014-Oct-01 Wed ### ### ### ### 3,412,479 0 ### ### 0.0
2014-Sep-30 Tue 10.4 10.55 ### 10.55 3,214,345 ### ### ### ###
2014-Sep-29 Mon 10.46 10.51 ### ### 27.6 27.6 0.0
2014-Sep-26 Fri ### ### ### 10.54 84.0 84.0 0.8
2014-Sep-25 Thu 10.4 10.41 10.24 ### 4,621,180 47,713,683 28.5 28.5 0.0
2014-Sep-24 Wed ### 10.47 ### ### 77.9 77.9 0.0
2014-Sep-23 Tue ### 10.44 ### ### 92.0 92.0 0.0
2014-Sep-22 Mon ### ### ### ### 5,053,123 0 33.8 33.8 0.0
2014-Sep-19 Fri ### ### ### ### ### ### 0.0
2014-Sep-18 Thu 10.24 10.28 ### 10.26 76.0 76.0 0.7
2014-Sep-17 Wed 10.55 10.55 10.41 10.45 2,106,124 22,072,179 ### ### ###
2014-Sep-16 Tue 10.41 10.52 ### 10.4 2,274,325 11,962,949 38.2 38.2 0.7
2014-Sep-15 Mon 10.41 ### ### 10.53 ### ### 0.8
2014-Sep-12 Fri 10.41 ### 10.41 ### 3,787,857 ### 86.8 86.8 0.0
2014-Sep-11 Thu 10.54 10.55 10.42 10.42 ### ### 0.7
2014-Sep-10 Wed 10.48 ### 10.47 ### 86.7 86.7 0.0
2014-Sep-09 Tue ### ### 10.445 10.51 2,822,582 ### 19.7 19.7 ###
2014-Sep-08 Mon 10.71 10.78 ### 10.72 76.4 76.4 0.8
2014-Sep-05 Fri 10.75 10.77 10.5 10.59 21.4 21.4 ###
2014-Sep-04 Thu ### ### 10.87 ### 2,807,682 15,259,751 34.6 34.6 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue 11.25 ### ### ### 72.4 72.4 0.0
2014-Sep-01 Mon 11.4 11.49 11.26 11.27 ### ### ###
2014-Aug-29 Fri ### ### 11.22 ### 3,949,421 22,156,251 ### ### 0.0
2014-Aug-28 Thu 11.2 ### ### ### 2,084,649 0 ### ### 0.0
2014-Aug-27 Wed ### 11.29 ### 11.25 ### ### ###
2014-Aug-26 Tue ### 11.025 10.82 ### 1,532,889 16,742,980 ### ### 0.0
2014-Aug-25 Mon ### ### 10.88 ### 32.0 32.0 0.0
2014-Aug-22 Fri ### ### 10.955 ### 2,187,182 11,980,289 ### ### 0.0
2014-Aug-21 Thu ### 11.125 ### ### 3,257,884 18,121,979 27.8 27.8 0.0
2014-Aug-20 Wed ### ### ### ### 24.5 24.5 0.0
2014-Aug-19 Tue ### 11.2 ### ### 26.3 26.3 0.0
2014-Aug-18 Mon ### ### ### ### ### ### 0.0
2014-Aug-15 Fri ### ### ### 11.2 1,925,286 0 ### ### 0.8
2014-Aug-14 Thu ### 11.29 ### 11.28 ### ### 0.8
2014-Aug-13 Wed ### ### ### ### 72.8 72.8 0.0
2014-Aug-12 Tue ### ### ### ### ### ### 0.0
2014-Aug-11 Mon ### ### ### ### 2,387,058 0 27.5 27.5 0.0
2014-Aug-08 Fri ### ### ### ### ### ### 0.0
2014-Aug-07 Thu 10.72 ### ### ### 88.1 88.1 0.0
2014-Aug-06 Wed ### ### 10.43 10.47 20.6 20.6 0.7
2014-Aug-05 Tue ### 10.745 10.56 ### ### ### 0.0
2014-Aug-04 Mon 10.83 ### 10.76 10.8 1,674,156 9,006,959 29.8 29.8 ###
2014-Aug-01 Fri 10.8 10.84 10.73 10.8 2,417,779 26,075,746 ### ### ###
2014-Jul-31 Thu 10.84 ### 10.74 ### 2,599,352 13,958,520 ### ### 0.0
2014-Jul-30 Wed 10.89 ### 10.74 10.86 26.3 26.3 0.8
2014-Jul-29 Tue 10.89 10.975 10.85 ### 1,918,571 ### ### ### 0.0
2014-Jul-28 Mon 10.84 ### 10.78 10.78 26.2 26.2 0.8
2014-Jul-25 Fri 10.75 10.84 10.54 10.7 ### ### 0.8
2014-Jul-24 Thu 11.25 11.42 10.73 10.78 6,931,823 ### ### ### 0.8
2014-Jul-23 Wed 11.43 11.57 ### 11.49 71.0 71.0 ###
2014-Jul-22 Tue ### 11.51 ### 11.43 2,101,158 ### 81.9 81.9 ###
2014-Jul-21 Mon 11.5 11.52 11.28 11.46 ### ### 0.8
2014-Jul-18 Fri 11.43 11.54 ### 11.52 ### ### 0.8
2014-Jul-17 Thu ### ### ### ### 2,811,689 0 ### ### 0.0
2014-Jul-16 Wed 10.75 ### 10.59 ### 4,467,844 ### 84.0 84.0 0.0
2014-Jul-15 Tue 10.85 ### 10.8 ### 88.0 88.0 0.0
2014-Jul-14 Mon ### ### ### ### 18.0 18.0 0.0
2014-Jul-11 Fri 11.28 ### ### 11.2 2,954,124 0 ### ### 0.8
2014-Jul-10 Thu ### 11.29 ### 11.24 3,981,580 ### ### ### 0.8
2014-Jul-09 Wed ### 10.86 10.59 10.85 89.0 89.0 0.8
2014-Jul-08 Tue 10.75 10.78 10.58 ### 3,131,027 ### ### ### 0.0
2014-Jul-07 Mon ### ### 10.82 10.85 1,623,548 ### 21.2 21.2 0.8
2014-Jul-04 Fri ### ### ### ### 2,206,145 0 ### ### 0.0
2014-Jul-03 Thu ### ### 10.85 ### 3,205,844 ### ### ### 0.0
2014-Jul-02 Wed 10.85 10.86 10.745 10.79 1,773,775 ### ### ### ###
2014-Jul-01 Tue 10.75 10.85 ### 10.84 ### ### 0.8
2014-Jun-30 Mon ### ### 10.52 10.52 ### ### ###
2014-Jun-27 Fri 10.74 10.78 ### 10.71 31.9 31.9 ###
2014-Jun-26 Thu ### 10.75 ### ### 2,691,881 ### 61.7 61.7 0.0
2014-Jun-25 Wed ### 10.7 ### 10.55 4,531,873 24,245,520 22.3 22.3 ###
2014-Jun-24 Tue 10.75 10.88 10.71 10.81 ### ### 0.8
2014-Jun-23 Mon 10.8 10.83 ### 10.75 29.1 29.1 0.8
2014-Jun-20 Fri 10.85 ### 10.73 10.81 30.3 30.3 0.8
2014-Jun-19 Thu ### 10.43 10.28 ### 4,804,256 49,748,070 ### ### 0.0
2014-Jun-18 Wed ### ### ### ### 7,618,675 0 ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 4,264,554 0 ### ### 0.0
2014-Jun-16 Mon ### 10.28 ### 10.22 5,788,847 29,754,673 88.0 88.0 0.7
2014-Jun-13 Fri 9.88 ### 9.82 9.88 5,471,983 ### 72.5 72.5 0.7
2014-Jun-12 Thu 9.8 9.83 9.685 9.71 2,535,678 24,741,878 26.4 26.4 ###
2014-Jun-11 Wed 9.73 9.81 ### 9.8 2,224,627 ### 79.8 79.8 0.7
2014-Jun-10 Tue 9.81 ### ### ### 20.1 20.1 0.0
2014-Jun-06 Fri 9.73 ### 9.73 9.77 2,259,945 ### ### ### 0.7
2014-Jun-05 Thu 9.78 9.83 9.57 ### 4,211,240 40,849,028 ### ### 0.0
2014-Jun-04 Wed 9.73 9.87 9.73 9.84 2,795,951 ### ### ### 0.7
2014-Jun-03 Tue ### 9.85 ### 9.73 ### ### ###
2014-Jun-02 Mon ### ### ### 9.78 2,768,874 0 ### ### 0.7
2014-May-30 Fri 9.8 ### 9.74 9.74 27.0 27.0 0.7
2014-May-29 Thu 9.8 9.89 9.76 9.84 3,043,841 ### 75.7 75.7 0.7
2014-May-28 Wed 9.81 9.945 9.8 9.82 ### ### ###
2014-May-27 Tue ### ### 10.21 10.25 1,684,852 ### ### ### 0.7
2014-May-26 Mon ### ### 10.23 10.26 1,722,444 ### 21.0 21.0 0.7
2014-May-23 Fri ### ### ### 10.29 2,430,254 0 ### ### ###
2014-May-22 Thu ### 10.2 ### 10.2 78.2 78.2 0.7
2014-May-21 Wed ### ### 9.785 ### 3,647,072 ### ### ### 0.0
2014-May-20 Tue ### ### ### ### 3,272,783 0 ### ### 0.0
2014-May-19 Mon 10.2 10.2 ### ### 2,183,752 ### 31.5 31.5 0.0
2014-May-16 Fri ### ### ### 10.21 2,173,359 0 77.6 77.6 ###
2014-May-15 Thu ### 10.43 10.26 ### 2,621,627 ### ### ### 0.0
2014-May-14 Wed 10.4 10.42 10.255 ### 1,510,154 ### 19.9 19.9 0.0
2014-May-13 Tue ### 10.45 10.25 10.29 2,536,978 26,257,722 25.7 25.7 ###
2014-May-12 Mon ### ### ### ### 2,015,086 0 ### ### 0.0
2014-May-09 Fri 10.25 ### 10.24 10.41 1,661,382 8,506,275 ### ### ###
2014-May-08 Thu 10.27 10.41 10.25 ### 3,653,987 37,745,685 79.1 79.1 0.0
2014-May-07 Wed 10.41 10.51 ### 10.45 ### ### ###
2014-May-06 Tue ### 10.72 10.43 10.53 ### ### 0.8
2014-May-05 Mon ### 10.53 ### 10.49 2,936,726 ### 82.6 82.6 ###
2014-May-02 Fri ### 10.22 ### ### 27.4 27.4 0.0
2014-May-01 Thu 10.58 10.58 10.22 10.29 2,889,972 ### ### ### ###
2014-Apr-30 Wed 10.46 10.57 ### 10.46 73.0 73.0 0.7
2014-Apr-29 Tue 10.58 10.72 ### 10.41 3,975,983 ### 28.2 28.2 ###
2014-Apr-28 Mon 10.44 10.85 10.44 10.74 ### ### 0.8
2014-Apr-24 Thu ### 10.43 ### 10.25 77.1 77.1 0.7
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### 25.9 25.9 0.0
2014-Apr-17 Thu ### ### ### 10.24 3,802,243 0 ### ### ###
2014-Apr-16 Wed 10.2 ### ### ### 3,722,671 0 80.8 80.8 0.0
2014-Apr-15 Tue 10.76 10.82 ### 10.4 10.1 10.1 0.7
2014-Apr-14 Mon 10.77 10.87 10.7 10.7 35.2 35.2 0.8
2014-Apr-11 Fri ### ### 10.72 10.74 20.1 20.1 0.8
2014-Apr-10 Thu ### 11.155 ### ### 4,664,125 26,014,157 ### ### 0.0
2014-Apr-09 Wed 10.74 10.925 10.73 10.89 ### ### 0.8
2014-Apr-08 Tue 10.24 10.54 10.21 10.5 ### ### 0.8
2014-Apr-07 Mon ### ### ### ### 88.3 88.3 0.0
2014-Apr-04 Fri 9.86 ### 9.84 ### 77.0 77.0 0.0
2014-Apr-03 Thu ### ### 9.8 9.87 ### ### ###
2014-Apr-02 Wed 9.58 ### 9.58 9.88 ### ### 0.7
2014-Apr-01 Tue 9.72 9.8 9.54 ### 3,518,687 ### 35.2 35.2 0.0
2014-Mar-31 Mon ### ### 9.71 9.89 24.9 24.9 ###
2014-Mar-28 Fri ### ### 9.4 9.8 14,814,941 69,630,222 80.0 80.0 0.7
2014-Mar-27 Thu 9.78 9.81 ### ### 8,790,143 43,115,651 ### ### 0.0
2014-Mar-26 Wed ### ### ### ### ### ### 0.0
2014-Mar-25 Tue ### 10.41 10.225 10.25 6,640,285 68,511,140 ### ### 0.7
2014-Mar-24 Mon 10.8 ### ### 10.79 6,620,020 0 ### ### ###
2014-Mar-21 Fri 10.77 ### 10.55 10.55 15,771,086 83,192,478 ### ### ###
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed 11.29 ### 11.26 11.52 ### ### 0.8
2014-Mar-18 Tue 11.86 11.87 11.23 11.23 10,910,978 ### ### ### 0.8
2014-Mar-17 Mon ### 12.49 ### ### 4,345,729 27,139,077 ### ### 0.0
2014-Mar-14 Fri 12.42 12.5 ### ### ### ### 0.0
2014-Mar-13 Thu ### 12.4 ### ### 5,706,287 35,378,979 80.6 80.6 0.0
2014-Mar-12 Wed 11.45 ### ### ### 5,874,155 0 ### ### 0.0
2014-Mar-11 Tue ### ### ### ### 3,648,740 0 18.4 18.4 0.0
2014-Mar-10 Mon 11.79 11.85 11.4 11.51 3,863,457 44,912,687 ### ### 0.8
2014-Mar-07 Fri 12.2 12.27 ### ### 3,701,487 22,708,622 ### ### 0.0
2014-Mar-06 Thu 11.8 ### 11.77 ### 3,846,645 ### ### ### 0.0
2014-Mar-05 Wed ### 11.8 11.56 11.78 ### ### ###
2014-Mar-04 Tue ### 12.25 11.71 11.75 5,572,621 ### 13.1 13.1 ###
2014-Mar-03 Mon 11.45 ### 11.45 ### 6,329,442 36,236,055 93.1 93.1 0.0
2014-Feb-28 Fri 11.48 11.5 11.28 ### ### ### 0.0
2014-Feb-27 Thu ### 11.46 11.29 11.41 3,995,373 ### 78.9 78.9 ###
2014-Feb-26 Wed 11.47 ### 11.26 11.5 3,493,544 19,668,652 74.7 74.7 ###
2014-Feb-25 Tue 11.8 11.8 ### 11.48 ### ### 0.8
2014-Feb-24 Mon ### 11.55 ### 11.43 76.2 76.2 ###
2014-Feb-21 Fri ### 11.25 ### ### 6,320,356 ### 79.3 79.3 0.0
2014-Feb-20 Thu ### ### 10.455 ### ### ### 0.0
2014-Feb-19 Wed 11.28 ### ### ### 4,302,526 0 25.2 25.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-02-22 23:56:32 thru 2026-02-22 23:56:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000