Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-Jul-19 01:09:03 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

(NWS) NEWS CORPORATION Daily Prices Page 6...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for NWS .. Friday 11th April 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Apr-09 Tue 30.2 30.27 ### ### 3,989,146 60,375,724 23.3 23.3 0.0
2013-Apr-08 Mon 29.73 29.74 29.57 ### 30.8 30.8 0.0
2013-Apr-05 Fri ### ### ### ### ### ### 0.0
2013-Apr-04 Thu 29.52 ### 29.43 29.51 ### ### 2.1
2013-Apr-03 Wed 29.88 ### ### 29.76 ### ### 2.1
2013-Apr-02 Tue 29.28 29.49 29.24 29.27 34.3 34.3 ###
2013-Mar-28 Thu ### ### ### ### 29.4 29.4 0.0
2013-Mar-27 Wed ### 29.29 ### 29.29 1,354,020 19,829,622 ### ### 2.1
2013-Mar-26 Tue ### ### 28.86 ### 1,060,086 15,297,040 31.5 31.5 0.0
2013-Mar-25 Mon ### 29.29 ### ### 1,341,777 19,650,324 71.8 71.8 0.0
2013-Mar-22 Fri 28.79 ### 28.7 ### 911,949 ### 73.1 73.1 0.0
2013-Mar-21 Thu ### 29.2 ### ### 1,997,724 29,166,770 ### ### 0.0
2013-Mar-20 Wed 28.89 ### 28.79 ### 1,324,089 ### ### ### 0.0
2013-Mar-19 Tue 29.5 29.5 29.25 ### 1,692,972 49,731,052 ### ### 0.0
2013-Mar-18 Mon 29.47 29.47 29.25 ### ### ### 0.0
2013-Mar-15 Fri 29.76 29.85 ### 29.8 4,387,276 ### ### ### 2.1
2013-Mar-14 Thu 29.84 ### 29.5 29.57 ### ### 2.1
2013-Mar-13 Wed 29.7 29.88 29.7 29.76 1,263,552 ### 75.8 75.8 2.1
2013-Mar-12 Tue ### ### ### ### ### ### 0.0
2013-Mar-11 Mon ### ### ### ### ### ### 0.0
2013-Mar-08 Fri 29.47 29.52 ### 29.48 738,577 ### 67.4 67.4 2.1
2013-Mar-07 Thu 29.55 29.57 29.22 29.42 29.3 29.3 ###
2013-Mar-06 Wed 29.79 29.81 ### ### 2,973,422 44,318,854 ### ### 0.0
2013-Mar-05 Tue 29.26 29.4 ### 29.24 ### ### 2.1
2013-Mar-04 Mon ### ### 28.48 28.5 ### ### 2.0
2013-Mar-01 Fri ### ### 28.48 28.52 34.9 34.9 2.0
2013-Feb-28 Thu ### 28.72 28.55 28.58 27.7 27.7 ###
2013-Feb-27 Wed ### ### ### ### 726,942 0 ### ### 0.0
2013-Feb-26 Tue ### 27.83 27.58 27.72 806,183 ### ### ### ###
2013-Feb-25 Mon ### 28.22 ### 28.2 642,181 9,061,173 72.5 72.5 2.0
2013-Feb-22 Fri ### 28.125 ### 28 1,862,844 26,196,243 23.4 23.4 2.0
2013-Feb-21 Thu 28.54 28.81 ### ### 44.5 44.5 0.0
2013-Feb-20 Wed ### 28.85 ### 28.7 ### ### ###
2013-Feb-19 Tue ### ### 28.55 ### 71.2 71.2 0.0
2013-Feb-18 Mon 28.57 28.88 28.53 28.72 2,180,426 62,589,128 ### ### ###
2013-Feb-15 Fri 27.89 28 27.78 27.89 ### ### 2.0
2013-Feb-14 Thu 27.74 27.81 27.57 27.75 68.8 68.8 2.0
2013-Feb-13 Wed 27.86 ### 27.75 ### 899,256 12,477,177 68.6 68.6 0.0
2013-Feb-12 Tue ### ### 27.87 27.88 1,245,658 17,358,244 ### ### ###
2013-Feb-11 Mon ### 28.23 ### ### 2,273,071 ### ### ### 0.0
2013-Feb-08 Fri 27.21 27.52 ### 27.43 ### ### ###
2013-Feb-07 Thu 26.53 26.89 ### ### 4,151,580 ### 70.4 70.4 0.0
2013-Feb-06 Wed 27.5 27.55 27.41 27.49 ### ### ###
2013-Feb-05 Tue 27.26 ### ### 27.28 1,584,370 0 ### ### 1.9
2013-Feb-04 Mon 27.44 27.46 27.24 27.26 ### ### 1.9
2013-Feb-01 Fri ### ### ### ### 600,423 0 70.0 70.0 0.0
2013-Jan-31 Thu 27.28 ### ### 27.2 ### ### 1.9
2013-Jan-30 Wed ### ### 26.89 ### 591,682 ### ### ### 0.0
2013-Jan-29 Tue ### ### 26.8 ### ### ### 0.0
2013-Jan-25 Fri 26.49 26.5 ### 26.49 1,642,025 ### ### ### 1.9
2013-Jan-24 Thu 26.43 26.52 ### 26.41 ### ### ###
2013-Jan-23 Wed 26.23 ### 26.21 26.25 ### ### 1.9
2013-Jan-22 Tue 26.41 26.5 ### ### 738,740 ### ### ### 0.0
2013-Jan-21 Mon 26.43 ### 26.245 ### ### ### 0.0
2013-Jan-18 Fri 26.41 26.59 26.41 26.49 871,782 23,102,223 ### ### 1.9
2013-Jan-17 Thu ### 26.24 ### 26.2 1,195,976 ### ### ### ###
2013-Jan-16 Wed ### ### ### ### 63.9 63.9 0.0
2013-Jan-15 Tue 25.84 ### 25.73 25.79 438,989 ### 32.1 32.1 1.8
2013-Jan-14 Mon ### ### ### ### ### ### 0.0
2013-Jan-11 Fri 25.88 ### 25.88 25.89 442,153 5,721,459 72.4 72.4 ###
2013-Jan-10 Thu 25.7 25.76 ### 25.73 68.3 68.3 1.8
2013-Jan-09 Wed 25.44 25.55 ### 25.48 ### ### 1.8
2013-Jan-08 Tue 25.54 25.54 25.43 25.48 587,528 14,973,151 ### ### 1.8
2013-Jan-07 Mon 25.88 25.88 ### 25.7 557,141 ### 29.3 29.3 1.8
2013-Jan-04 Fri ### ### 25.54 ### 626,574 8,001,349 ### ### 0.0
2013-Jan-03 Thu 25.86 ### 25.76 25.77 1,096,570 14,123,821 ### ### ###
2013-Jan-02 Wed ### ### 24.83 25.25 1,006,449 ### ### ### ###
2012-Dec-31 Mon 24.24 24.53 ### 24.5 ### ### 1.8
2012-Dec-28 Fri 24.73 24.73 24.55 ### 426,628 ### 22.1 22.1 0.0
2012-Dec-27 Thu 24.52 ### 24.47 ### ### ### 0.0
2012-Dec-24 Mon ### ### 24.49 ### 192,545 ### 71.1 71.1 0.0
2012-Dec-21 Fri 24.85 ### 24.54 ### 2,557,278 ### ### ### 0.0
2012-Dec-20 Thu 24.74 24.74 24.58 24.72 1,988,025 ### 31.2 31.2 1.8
2012-Dec-19 Wed 24.77 ### 24.74 24.78 1,498,186 ### ### ### 1.8
2012-Dec-18 Tue 24.44 24.59 ### 24.5 1,248,457 15,349,778 ### ### 1.8
2012-Dec-17 Mon ### ### 23.82 ### 73.7 73.7 0.0
2012-Dec-14 Fri ### 24.21 23.86 ### 1,081,577 ### ### ### 0.0
2012-Dec-13 Thu 24.25 ### ### ### 2,570,387 0 30.3 30.3 0.0
2012-Dec-12 Wed 24.4 24.45 ### 24.4 70.6 70.6 1.7
2012-Dec-11 Tue ### 24.51 ### 24.42 764,841 9,373,126 71.8 71.8 1.7
2012-Dec-10 Mon ### 24.45 24.26 24.42 77.4 77.4 1.7
2012-Dec-07 Fri ### 24.25 ### 24.25 596,246 7,229,482 ### ### 1.7
2012-Dec-06 Thu 23.88 ### 23.76 23.85 34.6 34.6 ###
2012-Dec-05 Wed ### ### ### ### 458,845 0 ### ### 0.0
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon 24.28 ### ### ### ### ### 0.0
2012-Nov-30 Fri 24.25 ### ### 24.26 1,312,724 0 65.0 65.0 1.7
2012-Nov-29 Thu 23.83 24 23.73 ### 75.1 75.1 0.0
2012-Nov-28 Wed 23.56 23.58 23.48 23.55 1,162,521 ### ### ### 1.7
2012-Nov-27 Tue ### 23.77 ### 23.74 1,066,049 ### ### ### 1.7
2012-Nov-26 Mon 23.75 23.78 ### 23.7 32.3 32.3 1.7
2012-Nov-23 Fri 23.71 23.83 ### 23.72 ### ### 1.7
2012-Nov-22 Thu 23.5 23.7 23.45 ### 74.2 74.2 0.0
2012-Nov-21 Wed 23.59 ### 23.5 23.5 958,221 ### ### ### 1.7
2012-Nov-20 Tue ### 23.49 ### ### 662,173 7,777,221 30.5 30.5 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri 22.84 ### 22.82 ### 1,338,043 15,267,070 ### ### 0.0
2012-Nov-15 Thu ### ### ### ### 1,866,127 0 34.9 34.9 0.0
2012-Nov-14 Wed ### ### 23.55 ### 528,551 6,223,688 ### ### 0.0
2012-Nov-13 Tue ### ### 23.5 23.54 41.1 41.1 ###
2012-Nov-12 Mon ### ### 23.8 23.84 ### ### 1.7
2012-Nov-09 Fri 23.83 ### 23.77 ### ### ### 0.0
2012-Nov-08 Thu ### ### ### ### 3,109,250 0 75.9 75.9 0.0
2012-Nov-07 Wed ### 24.28 ### ### 70.0 70.0 0.0
2012-Nov-06 Tue 23.48 23.53 ### ### 22.2 22.2 0.0
2012-Nov-05 Mon 23.46 23.53 23.22 23.48 814,287 19,033,958 ### ### 1.7
2012-Nov-02 Fri 23.79 23.79 ### ### 1,513,225 ### 27.5 27.5 0.0
2012-Nov-01 Thu 23.5 23.57 23.43 23.43 2,352,575 ### 36.4 36.4 ###
2012-Oct-31 Wed 23.7 23.72 23.53 ### 1,378,986 32,578,544 ### ### 0.0
2012-Oct-30 Tue 23.58 24 23.51 ### 2,756,581 65,482,581 ### ### 0.0
2012-Oct-29 Mon ### 23.54 23.29 23.53 ### ### ###
2012-Oct-26 Fri 23.75 23.75 23.55 ### 2,861,947 67,685,046 ### ### 0.0
2012-Oct-25 Thu ### 24.21 ### ### ### ### 0.0
2012-Oct-24 Wed ### ### ### ### 73.1 73.1 0.0
2012-Oct-23 Tue 24.47 24.47 ### ### 754,422 9,230,353 27.2 27.2 0.0
2012-Oct-22 Mon 24.51 24.58 24.4 24.5 1,694,975 ### 26.6 26.6 1.8
2012-Oct-19 Fri 24.8 ### 24.8 ### 939,572 ### ### ### 0.0
2012-Oct-18 Thu 24.84 ### 24.72 24.8 ### ### ###
2012-Oct-17 Wed 24.49 24.7 24.47 24.54 ### ### 1.8
2012-Oct-16 Tue 24.27 ### 24.2 24.27 1,757,575 21,266,657 74.2 74.2 ###
2012-Oct-15 Mon ### ### ### ### 1,713,447 0 ### ### 0.0
2012-Oct-12 Fri ### ### ### ### 72.6 72.6 0.0
2012-Oct-11 Thu 24.2 24.255 ### ### 2,439,187 29,581,240 29.7 29.7 0.0
2012-Oct-10 Wed 24.46 24.56 24.41 24.56 1,635,740 ### 72.1 72.1 1.8
2012-Oct-09 Tue ### 25 24.87 ### 1,687,726 42,083,447 ### ### 0.0
2012-Oct-08 Mon ### 25.2 ### ### ### ### 0.0
2012-Oct-05 Fri 24.72 24.86 24.72 24.85 1,886,445 46,764,971 67.6 67.6 1.8
2012-Oct-04 Thu ### 24.83 ### 24.75 ### ### 1.8
2012-Oct-03 Wed ### 24.45 ### 24.4 ### ### 1.7
2012-Oct-02 Tue ### 24.22 ### ### 70.7 70.7 0.0
2012-Oct-01 Mon 23.87 ### 23.87 ### ### ### 0.0
2012-Sep-28 Fri 23.86 ### 23.84 ### 68.2 68.2 0.0
2012-Sep-27 Thu 23.75 23.81 ### 23.8 1,220,380 14,528,623 67.7 67.7 1.7
2012-Sep-26 Wed 23.84 ### 23.81 ### 1,397,588 16,638,285 ### ### 0.0
2012-Sep-25 Tue 24 ### ### ### ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 433,487 0 34.9 34.9 0.0
2012-Sep-21 Fri ### 24.25 ### ### 672,924 ### 71.9 71.9 0.0
2012-Sep-20 Thu 23.88 ### 23.87 ### ### ### 0.0
2012-Sep-19 Wed 23.71 23.84 23.59 23.71 65.8 65.8 ###
2012-Sep-18 Tue ### 23.84 ### 23.8 ### ### 1.7
2012-Sep-17 Mon 23.56 23.72 23.55 23.71 77.2 77.2 ###
2012-Sep-14 Fri 23.53 ### 23.51 23.53 64.8 64.8 ###
2012-Sep-13 Thu ### 23.53 ### 23.52 77.9 77.9 ###
2012-Sep-12 Wed ### 23.77 23.56 23.71 1,845,271 ### ### ### ###
2012-Sep-11 Tue 23.5 ### 23.445 ### 841,445 ### 73.6 73.6 0.0
2012-Sep-10 Mon 23.74 23.78 ### 23.76 ### ### 1.7
2012-Sep-07 Fri 23.88 ### 23.77 23.86 1,272,670 15,125,682 33.0 33.0 1.7
2012-Sep-06 Thu 23.48 23.54 ### 23.52 1,924,426 ### 69.0 69.0 ###
2012-Sep-05 Wed ### ### ### 23.22 83.0 83.0 1.7
2012-Sep-04 Tue ### ### ### ### 1,056,370 0 ### ### 0.0
2012-Sep-03 Mon 22.84 ### 22.8 ### ### ### 0.0
2012-Aug-31 Fri 22.7 22.8 ### 22.77 74.1 74.1 ###
2012-Aug-30 Thu 22.81 22.86 ### 22.71 1,397,840 ### ### ### 1.6
2012-Aug-29 Wed 22.71 22.79 ### 22.77 ### ### ###
2012-Aug-28 Tue 22.81 22.88 22.74 22.8 ### ### 1.6
2012-Aug-27 Mon 22.48 22.79 22.48 22.75 83.4 83.4 1.6
2012-Aug-24 Fri 22.55 22.58 22.48 22.58 74.2 74.2 1.6
2012-Aug-23 Thu 22.58 ### 22.51 ### ### ### 0.0
2012-Aug-22 Wed 22.5 22.54 ### 22.51 73.1 73.1 1.6
2012-Aug-21 Tue 22.28 ### 22.2 ### 72.6 72.6 0.0
2012-Aug-20 Mon 22.49 ### 22.48 22.54 70.1 70.1 ###
2012-Aug-17 Fri 22.49 ### ### ### 859,042 0 ### ### 0.0
2012-Aug-16 Thu 22.53 22.57 ### 22.57 70.1 70.1 1.6
2012-Aug-15 Wed 22.43 22.49 22.23 ### 605,789 13,545,442 ### ### 0.0
2012-Aug-14 Tue 22.29 22.46 22.23 ### 74.6 74.6 0.0
2012-Aug-13 Mon ### ### ### ### 1,319,557 0 ### ### 0.0
2012-Aug-10 Fri 22.45 22.57 ### 22.45 ### ### ###
2012-Aug-09 Thu ### ### 21.7 21.88 2,168,221 ### 21.0 21.0 1.6
2012-Aug-08 Wed ### 22.71 22.56 ### ### ### 0.0
2012-Aug-07 Tue 22.44 22.5 ### ### 346,951 ### ### ### 0.0
2012-Aug-06 Mon ### ### 22.23 ### 1,017,770 ### ### ### 0.0
2012-Aug-03 Fri 22.22 22.27 ### ### 25.4 25.4 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed ### ### ### ### 692,071 0 22.6 22.6 0.0
2012-Jul-30 Mon 22.4 22.53 ### ### 722,340 ### 29.7 29.7 0.0
2012-Jul-27 Fri ### ### 21.88 ### ### ### 0.0
2012-Jul-26 Thu ### 21.71 21.56 ### 1,484,286 32,112,527 73.4 73.4 0.0
2012-Jul-25 Wed ### ### 21.23 21.27 28.4 28.4 ###
2012-Jul-24 Tue 21.46 21.46 21.25 21.25 816,424 ### 25.1 25.1 1.5
2012-Jul-23 Mon ### 21.5 ### 21.4 741,076 ### ### ### 1.5
2012-Jul-20 Fri ### 21.74 ### ### 25.2 25.2 0.0
2012-Jul-19 Thu ### 22 21.88 ### ### ### 0.0
2012-Jul-18 Wed 21.77 ### 21.74 21.89 82.7 82.7 ###
2012-Jul-17 Tue 21.48 ### 21.45 21.56 69.8 69.8 1.5
2012-Jul-13 Fri 21.5 ### 21.41 21.44 23.9 23.9 ###
2012-Jul-12 Thu ### 21.45 ### 21.42 690,371 7,404,228 79.0 79.0 1.5
2012-Jul-11 Wed ### ### 21.55 ### 1,407,473 15,165,521 75.1 75.1 0.0
2012-Jul-10 Tue ### ### 21.58 ### 1,595,224 ### 35.4 35.4 0.0
2012-Jul-09 Mon 21.83 ### 21.73 21.81 37.5 37.5 1.6
2012-Jul-06 Fri ### ### 21.83 21.85 2,469,881 26,958,751 ### ### ###
2012-Jul-05 Thu 21.89 ### ### 21.88 3,119,943 0 ### ### 1.6
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### 22.42 22.22 22.27 2,984,229 ### 29.7 29.7 ###
2012-Jul-02 Mon 21.87 ### 21.75 21.78 1,899,920 ### ### ### 1.6
2012-Jun-29 Fri 22.25 ### ### ### 3,914,721 0 16.6 16.6 0.0
2012-Jun-28 Thu ### ### ### ### 6,905,744 0 80.6 80.6 0.0
2012-Jun-27 Wed 21.7 21.73 21.44 21.5 6,360,948 ### 23.7 23.7 1.5
2012-Jun-26 Tue 20.26 21 ### 20.79 ### ### 1.5
2012-Jun-25 Mon ### ### ### ### 40.3 40.3 0.0
2012-Jun-22 Fri ### 20.43 20.29 ### 75.4 75.4 0.0
2012-Jun-21 Thu ### ### ### ### 32.9 32.9 0.0
2012-Jun-20 Wed 19.8 20.25 19.8 ### 1,111,028 ### 84.2 84.2 0.0
2012-Jun-19 Tue ### ### ### ### 31.2 31.2 0.0
2012-Jun-18 Mon ### ### ### 20.22 529,252 0 69.7 69.7 1.4
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu 19.77 19.86 ### 19.81 ### ### ###
2012-Jun-13 Wed ### 20 19.85 ### 1,002,657 19,977,940 37.4 37.4 0.0
2012-Jun-12 Tue ### 19.73 ### ### 880,847 8,689,555 76.5 76.5 0.0
2012-Jun-08 Fri ### 19.77 19.53 ### 1,203,124 23,641,386 40.8 40.8 0.0
2012-Jun-07 Thu 19.7 19.77 19.56 19.57 ### ### 1.4
2012-Jun-06 Wed 19.25 19.28 ### ### 1,846,577 ### 25.1 25.1 0.0
2012-Jun-05 Tue 19.4 19.4 ### ### 2,354,451 22,838,174 17.9 17.9 0.0
2012-Jun-04 Mon 19.29 19.29 ### ### 2,624,354 ### ### ### 0.0
2012-Jun-01 Fri ### 20 19.77 19.85 1,289,226 25,636,259 35.5 35.5 1.4
2012-May-31 Thu 20.2 20.26 ### 20.2 63.0 63.0 1.4
2012-May-30 Wed ### ### ### ### 961,484 0 ### ### 0.0
2012-May-29 Tue 19.86 ### 19.86 ### 67.4 67.4 0.0
2012-May-28 Mon ### ### 19.87 ### ### ### 0.0
2012-May-25 Fri ### ### ### 20 31.3 31.3 1.4
2012-May-24 Thu ### ### 19.72 19.73 28.2 28.2 ###
2012-May-23 Wed ### ### 19.78 19.85 2,244,852 22,201,586 ### ### 1.4
2012-May-22 Tue 19.86 ### 19.8 19.87 1,401,745 13,877,275 ### ### ###
2012-May-21 Mon 19.86 19.89 19.74 19.85 1,017,924 ### 32.2 32.2 1.4
2012-May-18 Fri ### 20 19.76 19.86 ### ### 1.4
2012-May-17 Thu ### 20.2 ### ### 1,372,225 13,859,472 29.0 29.0 0.0
2012-May-16 Wed 20.22 ### ### ### 1,502,983 0 46.4 46.4 0.0
2012-May-15 Tue 20.44 20.46 20.25 ### 1,634,472 33,269,677 41.1 41.1 0.0
2012-May-14 Mon 20.48 20.58 ### 20.46 33.0 33.0 ###
2012-May-11 Fri ### 20.44 ### ### 1,632,620 16,685,376 27.7 27.7 0.0
2012-May-10 Thu 19.82 20.22 19.71 ### ### ### 0.0
2012-May-09 Wed ### ### ### 19.27 ### ### ###
2012-May-08 Tue 19.28 19.28 ### ### ### ### 0.0
2012-May-07 Mon ### ### 18.87 18.88 34.9 34.9 1.3
2012-May-04 Fri 19.44 19.48 ### ### 36.7 36.7 0.0
2012-May-03 Thu 19.46 19.5 ### 19.4 1,117,741 10,897,974 ### ### 1.4
2012-May-02 Wed ### 19.48 ### ### 72.1 72.1 0.0
2012-May-01 Tue ### 19.27 ### ### ### ### 0.0
2012-Apr-30 Mon ### ### 18.88 ### 667,047 6,296,923 26.2 26.2 0.0
2012-Apr-27 Fri ### ### ### ### 1,655,954 0 31.7 31.7 0.0
2012-Apr-26 Thu ### ### 18.86 ### ### ### 0.0
2012-Apr-24 Tue 18.8 ### 18.73 18.88 76.3 76.3 1.3
2012-Apr-23 Mon ### 18.77 ### 18.75 1,038,448 ### ### ### ###
2012-Apr-20 Fri 18.72 18.82 ### 18.82 ### ### 1.3
2012-Apr-19 Thu ### ### 18.89 ### 1,751,940 16,547,073 23.3 23.3 0.0
2012-Apr-18 Wed ### ### ### ### 20.9 20.9 0.0
2012-Apr-17 Tue 18.88 ### 18.73 ### 76.8 76.8 0.0
2012-Apr-16 Mon 18.79 ### 18.74 18.8 1,299,525 12,176,549 73.3 73.3 1.3
2012-Apr-13 Fri 18.85 ### 18.79 ### ### ### 0.0
2012-Apr-12 Thu 18.55 ### 18.55 ### 1,384,250 ### ### ### 0.0
2012-Apr-11 Wed 18.54 18.71 18.52 ### 1,361,144 ### 80.5 80.5 0.0
2012-Apr-10 Tue ### 18.79 ### 18.77 81.7 81.7 ###
2012-Apr-05 Thu 19.21 19.26 ### ### 1,140,426 ### ### ### 0.0
2012-Apr-04 Wed 19.45 ### 19.45 19.55 1,248,554 12,142,187 ### ### ###
2012-Apr-03 Tue ### 19.42 ### ### 1,024,279 9,945,749 73.6 73.6 0.0
2012-Apr-02 Mon 19.27 ### ### ### 1,165,659 0 ### ### 0.0
2012-Mar-30 Fri ### 19.2 ### ### 2,993,349 28,736,150 68.6 68.6 0.0
2012-Mar-29 Thu ### 19.24 ### ### ### ### 0.0
2012-Mar-28 Wed 19.55 19.58 19.45 19.48 ### ### ###
2012-Mar-27 Tue 19.4 19.45 ### ### ### ### 0.0
2012-Mar-26 Mon ### 19.21 ### 19.2 657,951 ### 72.7 72.7 ###
2012-Mar-23 Fri 19.28 19.29 ### 19.25 1,386,846 13,376,129 26.4 26.4 1.4
2012-Mar-22 Thu ### 19.46 19.28 19.42 1,164,373 ### ### ### 1.4
2012-Mar-21 Wed ### 19.2 ### ### ### ### 0.0
2012-Mar-20 Tue 19.2 19.23 ### 19.2 ### ### ###
2012-Mar-19 Mon ### 19.24 ### ### 2,974,379 28,613,525 29.0 29.0 0.0
2012-Mar-16 Fri ### ### ### ### 22.7 22.7 0.0
2012-Mar-15 Thu 19.43 19.49 ### ### 27.4 27.4 0.0
2012-Mar-14 Wed ### ### ### 19.22 2,601,956 0 68.4 68.4 1.4
2012-Mar-13 Tue 18.84 ### 18.72 18.88 1,210,525 ### 66.0 66.0 1.3
2012-Mar-12 Mon ### ### 18.84 18.86 31.1 31.1 1.3
2012-Mar-09 Fri ### 18.74 18.52 ### 1,672,951 31,167,077 ### ### 0.0
2012-Mar-08 Thu 18.42 18.58 18.42 18.52 1,946,925 ### ### ### 1.3
2012-Mar-07 Wed 18.44 ### ### 18.41 ### ### ###
2012-Mar-06 Tue ### ### 18.51 ### 954,747 8,836,183 83.4 83.4 0.0
2012-Mar-05 Mon 18.7 18.74 ### ### 1,224,527 ### 30.8 30.8 0.0
2012-Mar-02 Fri 18.81 ### 18.78 18.81 70.5 70.5 ###
2012-Mar-01 Thu 18.8 ### 18.76 18.79 ### ### 1.3
2012-Feb-29 Wed 18.78 ### 18.77 18.86 ### ### 1.3
2012-Feb-28 Tue ### 18.78 ### ### 1,371,745 12,880,685 ### ### 0.0
2012-Feb-27 Mon ### ### ### 18.74 985,859 0 28.7 28.7 1.3
2012-Feb-24 Fri ### ### 18.89 ### ### ### 0.0
2012-Feb-23 Thu 18.89 ### 18.8 ### 72.4 72.4 0.0
2012-Feb-22 Wed ### ### ### ### 1,535,928 0 ### ### 0.0
2012-Feb-21 Tue 18.71 ### 18.7 ### ### ### 0.0
2012-Feb-20 Mon 18.88 ### 18.84 ### 66.5 66.5 0.0
2012-Feb-17 Fri 18.43 18.5 ### 18.46 633,288 ### ### ### 1.3
2012-Feb-16 Thu 18.45 18.48 ### ### 2,517,572 ### 35.3 35.3 0.0
2012-Feb-15 Wed ### 18.8 ### 18.77 ### ### ###
2012-Feb-14 Tue ### ### ### 18.84 ### ### 1.3
2012-Feb-13 Mon ### ### 18.49 ### 995,174 9,200,383 68.2 68.2 0.0
2012-Feb-10 Fri 18.43 ### 18.43 18.57 3,857,089 35,543,075 ### ### ###
2012-Feb-09 Thu 18.85 19.2 18.83 ### 72.4 72.4 0.0
2012-Feb-08 Wed ### 18.75 ### 18.74 1,162,328 10,896,825 68.3 68.3 1.3
2012-Feb-07 Tue 18.77 ### 18.73 18.84 1,937,585 18,145,483 ### ### 1.3
2012-Feb-06 Mon 18.59 18.7 18.49 ### 3,315,852 ### 75.4 75.4 0.0
2012-Feb-03 Fri 18.28 ### 18.23 18.25 1,771,121 ### 28.9 28.9 ###
2012-Feb-02 Thu 18.48 18.54 18.25 18.48 69.2 69.2 ###
2012-Feb-01 Wed ### 18.54 ### ### ### ### 0.0
2012-Jan-31 Tue 18.55 18.57 ### ### 913,744 ### 23.6 23.6 0.0
2012-Jan-30 Mon 18.43 18.44 ### 18.4 32.8 32.8 1.3
2012-Jan-27 Fri ### 18.56 18.28 18.46 1,899,624 34,991,074 ### ### 1.3
2012-Jan-25 Wed 18.84 ### 18.81 18.83 28.4 28.4 1.3
2012-Jan-24 Tue 18.88 ### 18.81 18.86 32.7 32.7 1.3
2012-Jan-23 Mon 18.77 18.875 18.71 18.85 2,279,940 42,845,772 78.1 78.1 ###
2012-Jan-20 Fri ### 19.27 ### ### ### ### 0.0
2012-Jan-19 Thu 18.87 ### 18.8 ### 77.6 77.6 0.0
2012-Jan-18 Wed 18.55 18.75 18.54 18.7 76.1 76.1 1.3
2012-Jan-17 Tue ### 18.49 ### 18.41 1,098,752 ### 62.3 62.3 ###
2012-Jan-16 Mon 18.25 ### 18.24 18.25 76.2 76.2 ###
2012-Jan-13 Fri 18.58 ### ### ### 69.9 69.9 0.0
2012-Jan-12 Thu 18.4 18.56 ### 18.51 ### ### 1.3
2012-Jan-11 Wed 18.27 ### 18.25 ### 1,027,288 ### ### ### 0.0
2012-Jan-10 Tue ### 18.2 ### ### 1,167,256 10,622,029 ### ### 0.0
2012-Jan-09 Mon ### 18.23 ### 18.2 ### ### ###
2012-Jan-06 Fri 18.2 ### ### 18.25 2,410,684 0 76.4 76.4 ###
2012-Jan-05 Thu 17.55 ### 17.55 17.84 85.5 85.5 1.3
2012-Jan-04 Wed ### ### ### ### 19.9 19.9 0.0
2012-Jan-03 Tue 17.82 ### 17.75 ### ### ### 0.0
2011-Dec-30 Fri ### ### 17.86 ### 568,079 5,072,945 ### ### 0.0
2011-Dec-29 Thu 17.55 17.72 17.5 ### 398,023 7,009,185 ### ### 0.0
2011-Dec-28 Wed ### ### 17.76 17.76 32.0 32.0 1.3
2011-Dec-23 Fri ### ### 17.79 ### ### ### 0.0
2011-Dec-22 Thu 17.8 ### 17.77 17.84 ### ### 1.3
2011-Dec-21 Wed 17.78 17.81 ### 17.75 1,156,920 10,302,372 28.9 28.9 1.3
2011-Dec-20 Tue 17.5 ### ### ### 1,005,241 0 29.9 29.9 0.0
2011-Dec-19 Mon ### 17.76 17.58 ### 1,260,721 22,276,940 ### ### 0.0
2011-Dec-16 Fri ### ### 17.73 17.87 ### ### ###
2011-Dec-15 Thu 17.72 17.82 ### 17.72 2,165,426 19,293,945 77.4 77.4 1.3
2011-Dec-14 Wed ### 17.85 ### 17.8 77.5 77.5 ###
2011-Dec-13 Tue ### 17.77 ### ### 1,291,842 ### 33.2 33.2 0.0
2011-Dec-12 Mon 17.57 17.74 17.54 ### 1,160,045 ### 77.1 77.1 0.0
2011-Dec-09 Fri 17.28 17.59 17.28 17.52 ### ### ###
2011-Dec-08 Thu ### 17.84 ### 17.71 3,063,157 ### ### ### ###
2011-Dec-07 Wed 17.85 ### 17.8 17.89 71.8 71.8 1.3
2011-Dec-06 Tue ### 17.78 17.59 17.73 ### ### ###
2011-Dec-05 Mon 17.76 17.88 ### 17.88 73.2 73.2 1.3
2011-Dec-02 Fri 17.47 ### ### ### ### ### 0.0
2011-Dec-01 Thu ### 17.49 17.26 17.47 2,169,624 ### 76.5 76.5 1.2
2011-Nov-30 Wed ### ### 16.84 ### 70.3 70.3 0.0
2011-Nov-29 Tue 16.83 ### 16.83 ### 1,420,551 ### 81.6 81.6 0.0
2011-Nov-28 Mon ### ### 16.81 ### 1,321,728 11,109,123 25.7 25.7 0.0
2011-Nov-25 Fri ### 16.76 ### ### 1,619,228 ### ### ### 0.0
2011-Nov-24 Thu ### ### ### 16.74 ### ### 1.2
2011-Nov-23 Wed ### ### 16.75 16.75 ### ### ###
2011-Nov-22 Tue 16.8 ### 16.76 16.88 1,820,641 15,256,971 ### ### 1.2
2011-Nov-21 Mon ### 16.83 ### 16.8 1,505,847 ### ### ### 1.2
2011-Nov-18 Fri 16.83 ### 16.83 ### 1,019,179 ### 82.9 82.9 0.0
2011-Nov-17 Thu ### ### 16.89 ### ### ### 0.0
2011-Nov-16 Wed ### 17.49 17.29 17.29 ### ### ###
2011-Nov-15 Tue ### 17.23 ### ### 75.4 75.4 0.0
2011-Nov-14 Mon ### ### ### ### 1,013,587 0 ### ### 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu 16.56 ### 16.56 16.84 79.9 79.9 1.2
2011-Nov-09 Wed ### 17.28 ### ### ### ### 0.0
2011-Nov-08 Tue ### ### 16.83 ### 2,157,483 ### 71.5 71.5 0.0
2011-Nov-07 Mon 16.83 ### 16.78 ### 2,036,149 ### 77.2 77.2 0.0
2011-Nov-04 Fri ### ### 16.75 ### 71.5 71.5 0.0
2011-Nov-03 Thu ### 17.4 16.8 17.21 2,160,073 36,937,248 ### ### ###
2011-Nov-02 Wed 16.4 ### 16.4 16.51 ### ### ###
2011-Nov-01 Tue ### 17.2 16.51 16.83 25.3 25.3 1.2
2011-Oct-31 Mon 16.84 ### 16.84 ### 80.5 80.5 0.0
2011-Oct-28 Fri 16.8 ### 16.78 16.85 2,615,155 21,941,150 74.8 74.8 ###
2011-Oct-27 Thu 16.51 16.82 16.51 ### 1,318,222 ### ### ### 0.0
2011-Oct-26 Wed 16.47 ### 16.42 ### ### ### 0.0
2011-Oct-25 Tue 16.79 16.87 ### 16.71 1,217,624 10,270,658 ### ### ###
2011-Oct-24 Mon 16.72 ### 16.71 16.8 65.8 65.8 1.2
2011-Oct-21 Fri 16.75 16.81 ### ### 28.5 28.5 0.0
2011-Oct-20 Thu 16.51 ### 16.5 ### 1,584,820 ### ### ### 0.0
2011-Oct-19 Wed ### 16.88 ### 16.8 82.0 82.0 1.2
2011-Oct-18 Tue 16.73 16.73 ### 16.7 ### ### 1.2
2011-Oct-17 Mon 16.76 ### ### 16.87 ### ### ###
2011-Oct-14 Fri 16.74 16.87 16.74 16.76 71.4 71.4 1.2
2011-Oct-13 Thu 16.89 ### ### 16.8 3,057,481 0 ### ### 1.2
2011-Oct-12 Wed 16.84 ### 16.79 16.87 ### ### ###
2011-Oct-11 Tue 16.89 ### 16.82 16.85 2,498,620 ### 29.3 29.3 ###
2011-Oct-10 Mon 16.7 16.85 16.7 16.76 64.0 64.0 1.2
2011-Oct-07 Fri ### 16.49 16.27 16.47 2,460,981 ### 57.7 57.7 ###
2011-Oct-06 Thu 16.46 ### 16.46 ### 59.9 59.9 0.0
2011-Oct-05 Wed 16.22 16.42 16.21 ### 2,219,125 36,205,024 ### ### 0.0
2011-Oct-04 Tue ### ### 15.72 ### 73.9 73.9 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### 16.47 16.26 ### 1,986,123 ### 26.5 26.5 0.0
2011-Sep-29 Thu ### 16.48 ### 16.41 2,007,121 16,538,677 ### ### 1.2
2011-Sep-28 Wed 16.51 ### 16.45 16.59 1,663,170 13,679,573 73.9 73.9 1.2
2011-Sep-27 Tue ### 16.74 16.55 ### ### ### 0.0
2011-Sep-26 Mon 16.56 16.59 16.4 16.48 2,888,673 ### 55.9 55.9 1.2
2011-Sep-23 Fri ### 16.28 ### ### 67.0 67.0 0.0
2011-Sep-22 Thu ### 16.22 ### ### ### ### 0.0
2011-Sep-21 Wed 16.46 16.55 ### ### 6,139,587 50,805,082 ### ### 0.0
2011-Sep-20 Tue 16.55 16.59 ### ### 4,679,073 ### ### ### 0.0
2011-Sep-19 Mon ### ### ### 16.2 34.7 34.7 1.2
2011-Sep-16 Fri ### ### ### ### 1,344,125 0 23.4 23.4 0.0
2011-Sep-15 Thu ### ### 15.8 ### ### ### 0.0
2011-Sep-14 Wed ### 15.72 15.46 15.55 3,164,020 49,327,071 48.3 48.3 ###
2011-Sep-13 Tue 15.82 ### ### ### ### ### 0.0
2011-Sep-12 Mon ### ### 15.28 ### 1,559,971 11,918,178 84.9 84.9 0.0
2011-Sep-09 Fri ### 15.76 15.52 ### ### ### 0.0
2011-Sep-08 Thu ### 15.74 15.48 15.52 ### ### 1.1
2011-Sep-07 Wed ### 15.84 15.56 15.76 2,810,046 44,117,722 ### ### 1.1
2011-Sep-06 Tue 15.2 ### ### 15.25 78.5 78.5 ###
2011-Sep-05 Mon 15.59 ### 15.51 15.56 2,039,958 15,819,874 38.9 38.9 ###
2011-Sep-02 Fri 15.87 ### 15.85 ### 1,758,688 ### 76.4 76.4 0.0
2011-Sep-01 Thu 16.25 16.44 16.2 16.28 4,676,785 ### ### ### 1.2
2011-Aug-31 Wed 16.2 16.21 ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 6,013,653 0 23.8 23.8 0.0
2011-Aug-29 Mon ### 16.27 ### ### 1,697,043 13,805,444 60.4 60.4 0.0
2011-Aug-26 Fri ### ### 15.87 15.87 16.6 16.6 ###
2011-Aug-25 Thu 16.21 ### ### 16.24 ### ### ###
2011-Aug-24 Wed 15.7 15.82 15.48 ### 38.3 38.3 0.0
2011-Aug-23 Tue 15.2 15.46 ### 15.42 68.5 68.5 ###
2011-Aug-22 Mon 15.29 ### ### ### 2,885,374 0 34.5 34.5 0.0
2011-Aug-19 Fri ### 15.72 15.56 ### 42.4 42.4 0.0
2011-Aug-18 Thu 16.22 16.24 15.86 ### 4,044,771 64,918,574 ### ### 0.0
2011-Aug-17 Wed 16.47 16.55 ### 16.44 5,624,277 ### ### ### 1.2
2011-Aug-16 Tue ### 16.4 16.23 ### 3,570,623 ### 41.8 41.8 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### 15.58 ### 9,637,527 ### ### ### 0.0
2011-Aug-11 Thu 14.4 ### ### 14.75 5,594,840 0 ### ### ###
2011-Aug-10 Wed 14.25 ### ### 14.21 ### ### ###
2011-Aug-09 Tue 13.77 ### ### 13.76 ### ### 1.0
2011-Aug-08 Mon 14.4 14.4 13.89 ### 9,683,788 136,977,181 23.2 23.2 0.0
2011-Aug-05 Fri ### ### ### ### 5,354,848 0 50.5 50.5 0.0
2011-Aug-04 Thu ### ### ### 14.76 5,926,449 0 38.5 38.5 1.1
2011-Aug-03 Wed 14.59 ### 14.25 14.57 4,147,372 29,550,025 ### ### ###
2011-Aug-02 Tue ### ### ### ### 75.2 75.2 0.0
2011-Aug-01 Mon ### 15.25 ### ### ### ### 0.0
2011-Jul-29 Fri ### ### 14.88 ### ### ### 0.0
2011-Jul-28 Thu ### ### 14.85 14.87 ### ### 1.1
2011-Jul-27 Wed ### 15.27 ### ### 28.0 28.0 0.0
2011-Jul-26 Tue 15.29 ### ### 15.22 ### ### 1.1
2011-Jul-25 Mon ### 15.45 14.89 ### 29.7 29.7 0.0
2011-Jul-22 Fri 15.48 ### ### 15.2 8,365,640 0 ### ### 1.1
2011-Jul-21 Thu ### ### ### 15.48 3,769,382 0 74.5 74.5 1.1
2011-Jul-20 Wed 15.2 15.28 ### 15.24 ### ### 1.1
2011-Jul-19 Tue ### ### 14.42 14.5 ### ### 1.0
2011-Jul-18 Mon 14.51 14.59 ### ### 16.6 16.6 0.0
2011-Jul-15 Fri 14.8 ### ### 14.77 36.2 36.2 1.1
2011-Jul-14 Thu ### ### ### 15.2 80.0 80.0 1.1
2011-Jul-13 Wed ### 15.22 14.71 14.74 15,178,987 227,153,540 ### ### 1.1
2011-Jul-12 Tue ### 15.29 ### ### 7,604,249 58,134,483 87.4 87.4 0.0
2011-Jul-11 Mon ### ### 15.85 ### 38.1 38.1 0.0
2011-Jul-08 Fri ### 16.82 16.52 16.77 1,855,942 30,938,553 ### ### 1.2
2011-Jul-07 Thu ### ### 16.55 16.55 ### ### 1.2
2011-Jul-06 Wed ### ### ### ### ### ### 0.0
2011-Jul-05 Tue ### ### ### ### 1,176,551 0 74.8 74.8 0.0
2011-Jul-04 Mon ### ### ### ### 70.2 70.2 0.0
2011-Jul-01 Fri 16.8 ### 16.79 ### 70.8 70.8 0.0
2011-Jun-30 Thu 16.8 16.8 16.56 ### 1,757,927 29,322,222 ### ### 0.0
2011-Jun-29 Wed 16.81 16.83 ### ### 1,517,243 ### ### ### 0.0
2011-Jun-28 Tue 16.72 16.76 16.58 ### ### ### 0.0
2011-Jun-27 Mon ### 16.43 ### ### 1,681,754 ### 82.1 82.1 0.0
2011-Jun-24 Fri ### 16.44 16.24 ### 2,437,070 39,821,723 ### ### 0.0
2011-Jun-23 Thu ### 16.4 ### ### 2,208,151 ### ### ### 0.0
2011-Jun-22 Wed 16.29 16.44 16.24 ### 68.1 68.1 0.0
2011-Jun-21 Tue ### ### 15.89 ### 822,741 6,536,677 ### ### 0.0
2011-Jun-20 Mon ### ### 15.78 15.83 ### ### ###
2011-Jun-17 Fri 15.89 ### 15.78 ### 1,274,677 ### ### ### 0.0
2011-Jun-16 Thu 15.86 ### 15.82 ### 85.3 85.3 0.0
2011-Jun-15 Wed ### ### 15.77 15.82 2,324,988 ### 33.4 33.4 ###
2011-Jun-14 Tue ### 16.22 ### ### 75.5 75.5 0.0
2011-Jun-10 Fri 16.4 16.54 16.24 ### 29.3 29.3 0.0
2011-Jun-09 Thu 16.25 ### 16.23 16.27 ### ### 1.2
2011-Jun-08 Wed 16.23 ### ### ### 36.7 36.7 0.0
2011-Jun-07 Tue ### 16.48 ### 16.4 2,249,052 18,532,188 77.0 77.0 ###
2011-Jun-06 Mon ### ### 16.49 ### 1,509,442 12,445,349 38.5 38.5 0.0
2011-Jun-03 Fri 16.88 ### 16.8 16.85 2,358,926 19,814,978 36.8 36.8 ###
2011-Jun-02 Thu ### ### 16.86 ### 2,551,723 21,511,024 ### ### 0.0
2011-Jun-01 Wed ### ### 17.48 17.5 30.2 30.2 1.3
2011-May-31 Tue 17.24 ### 17.22 ### 68.8 68.8 0.0
2011-May-30 Mon ### 17.42 17.21 17.25 1,210,589 20,961,348 30.6 30.6 1.2
2011-May-27 Fri 17.25 17.41 17.2 17.28 3,163,659 ### ### ### 1.2
2011-May-26 Thu ### ### ### ### 24.7 24.7 0.0
2011-May-25 Wed 16.85 ### 16.81 16.85 82.4 82.4 ###
2011-May-24 Tue ### ### ### ### 2,197,184 0 31.7 31.7 0.0
2011-May-23 Mon ### 17.2 ### ### 1,270,753 10,928,475 ### ### 0.0
2011-May-20 Fri 17.4 17.45 17.29 ### 1,659,449 28,824,629 29.7 29.7 0.0
2011-May-19 Thu 17.26 ### ### ### 2,552,579 0 68.8 68.8 0.0
2011-May-18 Wed ### ### 16.81 ### 2,059,658 17,311,425 ### ### 0.0
2011-May-17 Tue ### ### ### ### 71.0 71.0 0.0
2011-May-16 Mon ### ### ### ### 2,068,348 0 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 3,604,051 0 37.1 37.1 0.0
2011-May-11 Wed ### ### ### ### 2,667,726 0 ### ### 0.0
2011-May-10 Tue ### ### 16.85 16.85 1,507,880 12,703,889 30.8 30.8 ###
2011-May-09 Mon 17.28 ### ### ### 1,605,476 0 ### ### 0.0
2011-May-06 Fri ### ### ### ### 26.4 26.4 0.0
2011-May-05 Thu 16.72 16.86 16.52 ### 24.5 24.5 0.0
2011-May-04 Wed ### ### ### 17.28 83.1 83.1 1.2
2011-May-03 Tue ### 17.24 ### ### ### ### 0.0
2011-May-02 Mon ### ### ### 17.28 84.7 84.7 1.2
2011-Apr-29 Fri ### ### ### 17.21 45.6 45.6 ###
2011-Apr-28 Thu ### ### ### ### 975,973 0 ### ### 0.0
2011-Apr-27 Wed 17.41 17.46 ### 17.2 ### ### 1.2
2011-Apr-21 Thu ### 17.4 17.25 17.29 1,277,283 22,128,927 ### ### ###
2011-Apr-20 Wed ### 17.23 ### 17.23 1,356,879 ### ### ### ###
2011-Apr-19 Tue ### 17.4 ### ### 47.5 47.5 0.0
2011-Apr-18 Mon ### ### ### ### 2,316,878 0 ### ### 0.0
2011-Apr-15 Fri 17.21 ### ### 17.28 ### ### 1.2
2011-Apr-14 Thu 17.47 17.47 ### 17.43 1,844,687 16,113,340 35.6 35.6 1.2
2011-Apr-13 Wed ### 17.46 17.26 17.43 ### ### 1.2
2011-Apr-12 Tue 17.45 ### 17.26 ### 2,586,546 ### ### ### 0.0
2011-Apr-11 Mon 17.41 17.47 ### ### 34.6 34.6 0.0
2011-Apr-08 Fri ### 17.75 17.59 ### 2,427,376 ### ### ### 0.0
2011-Apr-07 Thu 17.87 ### 17.77 17.86 2,260,128 ### ### ### 1.3
2011-Apr-06 Wed ### 18.27 ### ### ### ### 0.0
2011-Apr-05 Tue 18.24 ### ### ### 3,003,970 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 2,092,378 0 28.0 28.0 0.0
2011-Apr-01 Fri ### ### ### ### 3,040,184 0 29.9 29.9 0.0
2011-Mar-31 Thu 17.89 ### 17.78 17.86 ### ### 1.3
2011-Mar-30 Wed 17.73 ### ### 17.75 2,566,083 0 ### ### 1.3
2011-Mar-29 Tue 17.56 17.78 17.56 17.78 1,644,782 ### ### ### 1.3
2011-Mar-28 Mon 17.59 17.75 17.56 17.7 453,054 ### ### ### 1.3
2011-Mar-25 Fri ### 17.82 17.59 17.75 66.8 66.8 1.3
2011-Mar-24 Thu 17.5 ### 17.48 17.58 65.8 65.8 1.3
2011-Mar-23 Wed 17.53 ### 17.42 17.47 34.2 34.2 1.2
2011-Mar-22 Tue ### ### 17.5 ### 2,039,522 ### 72.0 72.0 0.0
2011-Mar-21 Mon 17.24 17.49 ### ### 1,857,246 ### 69.8 69.8 0.0
2011-Mar-18 Fri 17.26 17.57 ### 17.4 4,117,379 36,171,174 56.1 56.1 1.2
2011-Mar-17 Thu ### ### ### ### ### ### 0.0
2011-Mar-16 Wed ### 17.41 ### 17.28 ### ### 1.2
2011-Mar-15 Tue 17.51 17.51 16.89 ### 1,530,747 26,328,848 ### ### 0.0
2011-Mar-14 Mon 17.47 ### 17.2 17.57 81.5 81.5 1.3
2011-Mar-11 Fri 17.78 17.88 ### 17.45 2,848,327 25,464,043 21.5 21.5 ###
2011-Mar-10 Thu 17.73 17.88 ### ### 2,005,924 ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue 17.88 ### 17.78 ### 1,986,670 ### 74.9 74.9 0.0
2011-Mar-07 Mon 18.4 18.45 ### ### 3,072,472 28,343,554 ### ### 0.0
2011-Mar-04 Fri 18.22 ### ### 18.21 31.4 31.4 ###
2011-Mar-03 Thu ### ### 17.74 ### 1,967,325 17,450,172 32.1 32.1 0.0
2011-Mar-02 Wed ### 17.77 ### ### 2,013,577 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 1,812,487 0 ### ### 0.0
2011-Feb-28 Mon ### ### 17.81 17.86 ### ### 1.3
2011-Feb-25 Fri ### 17.75 17.56 ### 2,756,156 ### 29.1 29.1 0.0
2011-Feb-24 Thu ### 17.77 17.57 ### ### ### 0.0
2011-Feb-23 Wed 17.75 ### 17.7 17.75 67.4 67.4 1.3
2011-Feb-22 Tue 18.21 18.22 ### ### 1,934,850 17,626,483 ### ### 0.0
2011-Feb-21 Mon 18.41 18.48 ### ### ### ### 0.0
2011-Feb-18 Fri 18.26 ### ### 18.27 67.4 67.4 ###
2011-Feb-17 Thu 18.2 18.2 ### ### 2,357,044 ### 32.8 32.8 0.0
2011-Feb-16 Wed ### ### ### ### 24.8 24.8 0.0
2011-Feb-15 Tue 17.86 ### 17.74 ### 1,252,785 ### 71.3 71.3 0.0
2011-Feb-14 Mon 18.21 18.4 ### ### ### ### 0.0
2011-Feb-11 Fri 17.81 17.86 17.56 ### 26.5 26.5 0.0
2011-Feb-10 Thu ### ### ### 17.83 4,245,471 0 ### ### ###
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue 17.85 17.87 ### 17.84 ### ### 1.3
2011-Feb-07 Mon ### ### ### ### 2,230,280 0 ### ### 0.0
2011-Feb-04 Fri ### ### 17.87 17.88 6,350,956 ### ### ### 1.3
2011-Feb-03 Thu ### 17.47 ### 17.44 3,074,441 26,855,242 71.8 71.8 1.2
2011-Feb-02 Wed 16.87 ### 16.8 16.86 2,938,555 ### 34.1 34.1 1.2
2011-Feb-01 Tue ### 16.78 16.58 16.58 27.6 27.6 1.2
2011-Jan-31 Mon ### ### 16.75 16.88 1,426,258 ### 36.1 36.1 1.2
2011-Jan-28 Fri ### ### ### ### 3,630,429 0 ### ### 0.0
2011-Jan-27 Thu ### 17.21 ### ### 29.0 29.0 0.0
2011-Jan-25 Tue 17.41 17.41 17.2 17.26 3,643,270 63,046,787 ### ### 1.2
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri 16.47 ### 16.45 16.53 ### ### ###
2011-Jan-20 Thu ### 16.23 ### ### 1,689,157 ### 75.0 75.0 0.0
2011-Jan-19 Wed ### 16.25 ### 16.23 1,074,954 ### 69.5 69.5 ###
2011-Jan-18 Tue ### ### ### ### 1,030,028 0 ### ### 0.0
2011-Jan-17 Mon ### ### ### ### 839,881 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### ### 2,508,586 0 ### ### 0.0
2011-Jan-13 Thu 16.26 16.48 16.22 16.25 ### ### ###
2011-Jan-12 Wed ### 16.43 16.27 ### 1,680,428 ### ### ### 0.0
2011-Jan-11 Tue 16.4 16.55 ### 16.51 ### ### ###
2011-Jan-10 Mon 16.47 16.58 ### 16.43 ### ### ###
2011-Jan-07 Fri ### 16.73 16.43 16.55 854,124 14,161,375 ### ### 1.2
2011-Jan-06 Thu 16.46 ### ### ### 2,011,642 0 ### ### 0.0
2011-Jan-05 Wed 16.42 16.42 16.27 ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 66.4 66.4 0.0
2010-Dec-31 Fri ### ### ### ### 555,982 0 28.7 28.7 0.0
2010-Dec-30 Thu ### ### ### ### 66.5 66.5 0.0
2010-Dec-29 Wed 16.21 16.28 ### 16.2 ### ### 1.2
2010-Dec-24 Fri ### 16.56 ### 16.55 ### ### 1.2
2010-Dec-23 Thu 16.59 16.72 16.55 16.59 1,897,784 ### 65.0 65.0 1.2
2010-Dec-22 Wed 16.25 ### 16.21 ### ### ### 0.0
2010-Dec-21 Tue 16.23 ### 16.21 16.21 ### ### 1.2
2010-Dec-20 Mon ### 16.41 16.21 16.27 1,277,859 20,841,880 ### ### 1.2
2010-Dec-17 Fri ### ### 16.21 16.24 26.3 26.3 ###
2010-Dec-16 Thu 16.21 ### ### 16.26 64.5 64.5 ###
2010-Dec-15 Wed ### 16.27 ### ### 1,792,854 ### 33.7 33.7 0.0
2010-Dec-14 Tue 16.23 16.25 ### ### ### ### 0.0
2010-Dec-13 Mon ### 16.7 16.51 16.51 29.9 29.9 ###
2010-Dec-10 Fri 16.46 16.5 16.29 ### 2,483,455 40,716,244 ### ### 0.0
2010-Dec-09 Thu 16.48 16.49 ### ### 2,186,881 ### ### ### 0.0
2010-Dec-08 Wed ### 16.48 ### ### 72.7 72.7 0.0
2010-Dec-07 Tue 16.29 16.4 16.21 ### 1,532,079 24,980,548 67.0 67.0 0.0
2010-Dec-06 Mon ### ### ### ### 1,592,557 0 75.5 75.5 0.0
2010-Dec-03 Fri 16.48 16.56 16.42 16.48 ### ### 1.2
2010-Dec-02 Thu 16.21 ### 16.2 ### 1,347,951 ### ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 73.5 73.5 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon ### 16.24 ### 16.21 1,059,087 8,599,786 ### ### 1.2
2010-Nov-26 Fri ### ### ### 16.25 ### ### ###
2010-Nov-25 Thu ### ### ### ### 3,748,787 0 ### ### 0.0
2010-Nov-24 Wed 15.86 ### 15.8 15.87 1,530,272 12,089,148 62.2 62.2 ###
2010-Nov-23 Tue ### 16.24 ### ### ### ### 0.0
2010-Nov-22 Mon 16.24 ### ### 16.24 1,338,029 0 ### ### ###
2010-Nov-19 Fri ### ### ### 16.21 2,608,587 0 76.5 76.5 1.2
2010-Nov-18 Thu ### 16.21 ### ### 71.2 71.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-19 13:09:03 thru 2025-07-19 13:09:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000