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 Mon 25-Aug-18 09:23:20 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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 7...

     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 .. Friday 15th August 2025
Latest price with VOLUME for NWS .. Tuesday 29th July 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
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
2010-Nov-17 Wed ### ### ### ### 38.6 38.6 0.0
2010-Nov-16 Tue ### ### ### ### 33.1 33.1 0.0
2010-Nov-15 Mon 16.26 ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 2,198,155 0 ### ### 0.0
2010-Nov-10 Wed ### ### 15.78 15.83 ### ### ###
2010-Nov-09 Tue ### ### 15.85 15.89 2,640,175 20,923,386 27.0 27.0 ###
2010-Nov-08 Mon ### 16.24 ### ### ### ### 0.0
2010-Nov-05 Fri ### 16.41 ### ### 3,006,479 ### ### ### 0.0
2010-Nov-04 Thu ### ### 16.42 16.54 2,563,751 ### 30.1 30.1 ###
2010-Nov-03 Wed 16.5 16.56 16.43 16.52 1,414,170 ### ### ### ###
2010-Nov-02 Tue 16.43 ### ### 16.46 ### ### 1.2
2010-Nov-01 Mon 16.43 16.59 ### 16.56 ### ### 1.2
2010-Oct-29 Fri 16.46 16.58 16.46 16.55 ### ### 1.2
2010-Oct-28 Thu ### 16.48 16.21 16.44 ### ### 1.2
2010-Oct-27 Wed ### ### ### ### 78.5 78.5 0.0
2010-Oct-26 Tue 16.25 16.26 ### ### 3,095,243 25,164,325 27.5 27.5 0.0
2010-Oct-25 Mon 16.27 16.44 16.24 16.4 ### ### ###
2010-Oct-22 Fri 16.4 16.45 16.22 ### 30.6 30.6 0.0
2010-Oct-21 Thu ### 16.4 ### ### ### ### 0.0
2010-Oct-20 Wed ### 16.23 ### ### 67.4 67.4 0.0
2010-Oct-19 Tue ### ### 15.75 ### 2,270,950 ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 34.4 34.4 0.0
2010-Oct-15 Fri ### ### 15.87 ### 899,526 ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed 15.82 ### 15.73 15.78 ### ### 1.1
2010-Oct-12 Tue ### ### 15.75 15.78 ### ### 1.1
2010-Oct-11 Mon ### ### ### ### ### ### 0.0
2010-Oct-08 Fri ### ### 15.83 15.87 1,792,440 ### 25.9 25.9 ###
2010-Oct-07 Thu 15.82 ### 15.78 15.88 3,275,346 25,842,479 ### ### 1.1
2010-Oct-06 Wed ### ### ### ### 2,860,578 0 72.9 72.9 0.0
2010-Oct-05 Tue 15.58 15.88 15.4 15.79 1,600,459 25,031,178 80.1 80.1 1.1
2010-Oct-04 Mon 15.78 15.88 15.73 15.8 465,253 7,353,323 70.1 70.1 1.1
2010-Oct-01 Fri ### 15.73 15.58 ### ### ### 0.0
2010-Sep-30 Thu 15.83 15.86 15.73 15.78 39.8 39.8 1.1
2010-Sep-29 Wed ### ### ### ### 2,573,455 0 36.0 36.0 0.0
2010-Sep-28 Tue ### ### 16.29 ### 2,243,476 ### ### ### 0.0
2010-Sep-27 Mon 16.53 16.83 ### 16.72 2,791,458 ### ### ### 1.2
2010-Sep-24 Fri ### 16.23 ### ### 72.6 72.6 0.0
2010-Sep-23 Thu ### 16.27 ### 16.26 2,450,556 19,935,273 74.8 74.8 ###
2010-Sep-22 Wed 16.4 16.57 ### 16.48 72.2 72.2 1.2
2010-Sep-21 Tue ### 16.71 16.48 16.49 36.5 36.5 1.2
2010-Sep-20 Mon 16.22 16.41 16.22 ### 1,029,723 ### ### ### 0.0
2010-Sep-17 Fri 16.4 16.51 ### 16.42 ### ### 1.2
2010-Sep-16 Thu ### ### 16.48 16.51 32.5 32.5 ###
2010-Sep-15 Wed 16.51 16.81 16.45 16.75 ### ### ###
2010-Sep-14 Tue 16.42 16.55 ### 16.43 ### ### ###
2010-Sep-13 Mon ### 16.48 16.22 ### ### ### 0.0
2010-Sep-10 Fri ### ### ### 16.2 1,720,624 0 ### ### 1.2
2010-Sep-09 Thu ### ### ### 16.27 73.3 73.3 1.2
2010-Sep-08 Wed 16.2 16.23 ### ### 2,420,273 ### 19.0 19.0 0.0
2010-Sep-07 Tue ### 16.47 ### 16.42 1,582,278 13,030,059 73.6 73.6 1.2
2010-Sep-06 Mon ### 16.43 16.26 ### 1,663,453 ### ### ### 0.0
2010-Sep-03 Fri 16.25 ### ### 16.2 ### ### 1.2
2010-Sep-02 Thu ### ### ### ### 1,379,173 0 ### ### 0.0
2010-Sep-01 Wed 15.74 ### 15.74 ### 3,613,659 ### ### ### 0.0
2010-Aug-31 Tue ### 15.7 15.56 ### 1,900,545 ### ### ### 0.0
2010-Aug-30 Mon 15.7 15.77 15.52 15.75 2,400,777 37,560,156 66.2 66.2 1.1
2010-Aug-27 Fri 15.46 ### 15.45 15.54 ### ### ###
2010-Aug-26 Thu ### ### 15.43 ### 2,850,653 21,992,787 ### ### 0.0
2010-Aug-25 Wed 15.57 ### 15.51 ### 77.2 77.2 0.0
2010-Aug-24 Tue 15.83 15.88 ### 15.83 1,944,142 15,436,487 77.1 77.1 ###
2010-Aug-23 Mon 15.89 ### 15.87 ### 2,706,958 ### ### ### 0.0
2010-Aug-20 Fri ### ### 15.87 ### ### ### 0.0
2010-Aug-19 Thu 16.4 16.44 ### 16.27 25.5 25.5 1.2
2010-Aug-18 Wed ### ### ### 16.23 2,223,277 0 ### ### ###
2010-Aug-17 Tue 16.21 ### ### ### 69.7 69.7 0.0
2010-Aug-16 Mon 16.26 ### 16.21 ### 1,745,245 ### 69.9 69.9 0.0
2010-Aug-13 Fri 16.41 16.58 ### 16.58 1,972,840 16,354,843 64.1 64.1 1.2
2010-Aug-12 Thu 16.51 ### 16.45 ### 74.2 74.2 0.0
2010-Aug-11 Wed ### ### 16.82 16.87 2,596,975 21,840,559 ### ### ###
2010-Aug-10 Tue ### ### ### ### 1,493,974 0 ### ### 0.0
2010-Aug-09 Mon ### ### ### 17.23 ### ### ###
2010-Aug-06 Fri 17.49 17.51 ### 17.47 1,584,384 13,871,281 27.2 27.2 1.2
2010-Aug-05 Thu ### 17.71 ### ### 6,656,670 ### ### ### 0.0
2010-Aug-04 Wed ### 16.85 ### 16.75 1,930,482 ### ### ### ###
2010-Aug-03 Tue 16.75 16.85 ### 16.85 1,898,977 15,998,881 73.9 73.9 ###
2010-Aug-02 Mon 16.43 ### ### 16.5 66.4 66.4 1.2
2010-Jul-30 Fri ### 16.48 16.26 ### ### ### 0.0
2010-Jul-29 Thu 16.4 16.52 ### 16.41 1,981,485 ### 67.9 67.9 1.2
2010-Jul-28 Wed ### 16.71 16.57 ### 27.8 27.8 0.0
2010-Jul-27 Tue 16.89 16.89 ### 16.7 26.7 26.7 1.2
2010-Jul-26 Mon 16.81 16.81 ### 16.72 27.7 27.7 1.2
2010-Jul-23 Fri 16.46 16.75 16.45 ### 3,165,342 52,544,677 ### ### 0.0
2010-Jul-22 Thu ### 16.43 ### 16.27 1,275,821 ### 28.7 28.7 1.2
2010-Jul-21 Wed 16.54 ### 16.46 16.58 1,776,079 ### ### ### 1.2
2010-Jul-20 Tue ### 16.45 16.26 ### 1,347,877 22,044,528 25.8 25.8 0.0
2010-Jul-19 Mon ### ### ### 16.27 31.5 31.5 1.2
2010-Jul-16 Fri 16.73 ### 16.71 16.77 ### ### 1.2
2010-Jul-15 Thu ### ### ### 16.84 28.3 28.3 1.2
2010-Jul-14 Wed 16.82 ### 16.77 ### 2,014,688 16,893,158 73.0 73.0 0.0
2010-Jul-13 Tue 16.5 16.73 16.48 16.52 1,743,629 28,952,959 ### ### ###
2010-Jul-12 Mon 16.41 16.52 ### 16.44 67.8 67.8 1.2
2010-Jul-09 Fri ### 16.42 ### ### 1,880,740 15,440,875 ### ### 0.0
2010-Jul-08 Thu ### 16.26 ### ### 30.3 30.3 0.0
2010-Jul-07 Wed ### ### ### 15.77 25.3 25.3 ###
2010-Jul-06 Tue ### ### 15.74 ### ### ### 0.0
2010-Jul-05 Mon ### ### 15.84 ### 1,307,544 10,355,748 32.1 32.1 0.0
2010-Jul-02 Fri 16.22 16.28 ### ### 25.7 25.7 0.0
2010-Jul-01 Thu 16.46 16.54 16.4 16.4 30.1 30.1 ###
2010-Jun-30 Wed 16.48 16.83 16.48 16.83 79.4 79.4 1.2
2010-Jun-29 Tue ### 17.24 ### ### ### ### 0.0
2010-Jun-28 Mon 16.75 ### ### 16.83 82.8 82.8 1.2
2010-Jun-25 Fri ### 17.22 16.83 ### 3,207,689 ### ### ### 0.0
2010-Jun-24 Thu 17.7 17.79 17.55 17.57 33.4 33.4 1.3
2010-Jun-23 Wed 17.77 17.79 ### ### 37.2 37.2 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon 18.58 18.58 18.23 18.29 2,341,549 ### ### ### ###
2010-Jun-18 Fri 18.5 ### 18.45 ### 2,073,177 19,125,057 69.7 69.7 0.0
2010-Jun-17 Thu 18.5 18.57 18.43 18.47 3,702,280 68,492,180 36.4 36.4 ###
2010-Jun-16 Wed ### ### ### ### 6,840,685 0 19.4 19.4 0.0
2010-Jun-15 Tue 17.79 ### 17.72 17.89 ### ### 1.3
2010-Jun-11 Fri 18.29 18.41 18.21 ### 71.5 71.5 0.0
2010-Jun-10 Thu ### ### ### ### 1,848,723 0 68.0 68.0 0.0
2010-Jun-09 Wed 17.77 17.82 ### 17.8 3,058,376 ### ### ### ###
2010-Jun-08 Tue ### 18.26 17.84 ### 3,232,471 ### ### ### 0.0
2010-Jun-07 Mon ### ### 17.56 17.75 32.4 32.4 1.3
2010-Jun-04 Fri ### 18.43 18.23 ### 1,486,472 ### ### ### 0.0
2010-Jun-03 Thu 18.28 ### ### ### 2,244,689 0 ### ### 0.0
2010-Jun-02 Wed ### ### 17.75 17.77 27.5 27.5 ###
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### 18.59 ### 18.23 71.8 71.8 1.3
2010-May-28 Fri ### 18.44 ### 18.44 ### ### 1.3
2010-May-27 Thu ### ### ### ### 23.3 23.3 0.0
2010-May-26 Wed ### ### 17.83 ### 2,055,858 18,327,974 38.4 38.4 0.0
2010-May-25 Tue ### ### 17.73 17.77 3,072,859 ### 35.3 35.3 ###
2010-May-24 Mon ### ### ### ### 72.1 72.1 0.0
2010-May-21 Fri ### 18.2 17.73 ### ### ### 0.0
2010-May-20 Thu 18.58 ### ### ### 3,549,442 0 40.6 40.6 0.0
2010-May-19 Wed 18.51 18.73 18.41 ### 84.1 84.1 0.0
2010-May-18 Tue ### 18.75 18.48 18.7 ### ### 1.3
2010-May-17 Mon 18.5 ### 18.43 18.48 ### ### ###
2010-May-14 Fri ### ### ### 18.85 4,510,578 0 73.2 73.2 ###
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### 18.7 18.82 ### ### 1.3
2010-May-11 Tue 18.8 ### 18.7 18.7 2,541,177 ### 48.9 48.9 1.3
2010-May-10 Mon 18.25 ### ### ### 3,991,322 0 64.3 64.3 0.0
2010-May-07 Fri ### ### ### ### 67.9 67.9 0.0
2010-May-06 Thu 18.56 ### 18.55 ### ### ### 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue 19.88 ### 19.73 19.8 2,695,622 ### ### ### 1.4
2010-May-03 Mon 19.48 19.75 19.43 19.47 1,629,474 ### 39.5 39.5 ###
2010-Apr-30 Fri ### ### ### 19.44 4,419,573 0 32.3 32.3 1.4
2010-Apr-29 Thu ### 19.46 19.24 ### ### ### 0.0
2010-Apr-28 Wed ### ### 19.45 19.55 2,351,020 ### ### ### ###
2010-Apr-27 Tue ### ### 19.89 ### 1,740,185 ### 37.2 37.2 0.0
2010-Apr-23 Fri 19.84 ### 19.79 19.86 ### ### 1.4
2010-Apr-22 Thu 19.89 ### 19.81 ### ### ### 0.0
2010-Apr-21 Wed 19.75 ### ### ### 4,374,255 0 71.0 71.0 0.0
2010-Apr-20 Tue 19.75 19.75 19.46 19.52 23.9 23.9 1.4
2010-Apr-19 Mon 19.55 19.8 19.52 19.58 ### ### 1.4
2010-Apr-16 Fri 19.56 19.56 ### ### 25.9 25.9 0.0
2010-Apr-15 Thu 19.53 ### 19.51 19.77 6,847,380 ### 79.8 79.8 1.4
2010-Apr-14 Wed 19.55 19.7 ### 19.42 27.9 27.9 1.4
2010-Apr-13 Tue ### ### ### ### 1,957,951 0 ### ### 0.0
2010-Apr-12 Mon ### 19.21 ### 19.2 1,667,552 ### 73.5 73.5 ###
2010-Apr-09 Fri 18.8 18.88 18.73 18.85 1,079,747 20,304,642 ### ### ###
2010-Apr-08 Thu 18.57 18.58 18.47 18.55 ### ### 1.3
2010-Apr-07 Wed 18.76 18.8 ### 18.77 1,046,455 9,836,677 68.4 68.4 ###
2010-Apr-06 Tue ### ### 18.8 18.86 908,676 8,541,554 30.5 30.5 1.3
2010-Apr-01 Thu 18.48 ### 18.43 ### ### ### 0.0
2010-Mar-31 Wed ### 18.72 18.48 18.5 31.7 31.7 ###
2010-Mar-30 Tue 18.84 18.84 18.5 ### 25.1 25.1 0.0
2010-Mar-29 Mon ### ### 18.8 18.8 ### ### 1.3
2010-Mar-26 Fri 18.71 18.86 18.54 18.79 ### ### 1.3
2010-Mar-25 Thu 18.47 18.79 18.45 ### ### ### 0.0
2010-Mar-24 Wed ### ### ### 18.23 2,775,244 0 ### ### 1.3
2010-Mar-23 Tue ### 18.26 ### 18.22 1,470,679 ### 74.9 74.9 ###
2010-Mar-22 Mon ### ### ### ### 37.5 37.5 0.0
2010-Mar-19 Fri ### 18.29 ### 18.26 ### ### 1.3
2010-Mar-18 Thu ### 18.21 ### ### 72.2 72.2 0.0
2010-Mar-17 Wed ### 18.29 ### 18.26 2,986,559 27,312,082 ### ### 1.3
2010-Mar-16 Tue ### 18.27 ### ### 1,284,784 ### 74.8 74.8 0.0
2010-Mar-15 Mon ### ### ### ### 42.0 42.0 0.0
2010-Mar-12 Fri 18.25 18.42 ### ### ### ### 0.0
2010-Mar-11 Thu ### 18.4 ### 18.26 ### ### 1.3
2010-Mar-10 Wed ### ### ### ### 2,165,086 0 32.4 32.4 0.0
2010-Mar-09 Tue ### 18.46 18.24 18.46 2,070,841 ### ### ### 1.3
2010-Mar-08 Mon 18.42 18.49 18.26 ### 1,474,458 ### 29.8 29.8 0.0
2010-Mar-05 Fri ### ### ### ### 2,611,451 0 ### ### 0.0
2010-Mar-04 Thu 17.8 17.86 17.55 17.7 ### ### 1.3
2010-Mar-03 Wed 17.85 ### 17.8 ### 70.4 70.4 0.0
2010-Mar-02 Tue ### ### 17.77 17.87 36.9 36.9 ###
2010-Mar-01 Mon ### 17.79 17.52 17.7 961,925 16,982,785 ### ### 1.3
2010-Feb-26 Fri 17.75 17.81 17.56 ### 2,533,275 ### 31.0 31.0 0.0
2010-Feb-25 Thu 17.79 ### ### 17.71 ### ### ###
2010-Feb-24 Wed ### 17.75 17.51 ### 34.1 34.1 0.0
2010-Feb-23 Tue 17.71 17.87 ### 17.79 1,376,622 ### ### ### ###
2010-Feb-22 Mon 17.79 ### 17.74 17.85 1,803,249 ### ### ### 1.3
2010-Feb-19 Fri ### 17.81 17.51 17.55 2,063,121 ### ### ### ###
2010-Feb-18 Thu ### 17.72 17.49 17.53 1,322,677 23,285,728 ### ### 1.3
2010-Feb-17 Wed ### 17.72 17.52 17.52 1,830,786 32,258,449 26.5 26.5 ###
2010-Feb-16 Tue 17.43 17.55 17.21 ### 33.8 33.8 0.0
2010-Feb-15 Mon 17.47 17.55 ### 17.5 1,304,359 11,445,750 ### ### 1.3
2010-Feb-12 Fri ### 17.41 ### ### 1,920,176 ### 78.9 78.9 0.0
2010-Feb-11 Thu 16.88 ### 16.86 ### ### ### 0.0
2010-Feb-10 Wed 17.2 17.45 ### ### 1,415,379 12,349,181 ### ### 0.0
2010-Feb-09 Tue ### 17.26 ### ### 1,803,351 ### 74.7 74.7 0.0
2010-Feb-08 Mon 17.5 17.5 ### ### 3,052,182 ### 29.9 29.9 0.0
2010-Feb-05 Fri 17.77 ### ### 17.8 3,167,255 0 72.1 72.1 ###
2010-Feb-04 Thu ### ### 17.81 18.24 4,719,529 ### ### ### 1.3
2010-Feb-03 Wed 17.75 17.88 17.45 17.78 71.8 71.8 1.3
2010-Feb-02 Tue 16.53 16.87 ### 16.87 75.3 75.3 ###
2010-Feb-01 Mon ### 16.78 16.57 16.72 84.7 84.7 1.2
2010-Jan-29 Fri ### 16.56 ### 16.51 ### ### ###
2010-Jan-28 Thu ### 16.76 ### 16.72 2,956,757 24,777,623 72.1 72.1 1.2
2010-Jan-27 Wed 16.58 16.88 16.58 16.7 ### ### 1.2
2010-Jan-25 Mon 16.5 ### 16.45 16.52 ### ### ###
2010-Jan-22 Fri 16.73 ### 16.7 16.78 ### ### 1.2
2010-Jan-21 Thu ### ### 16.84 ### 1,808,786 15,229,978 80.5 80.5 0.0
2010-Jan-20 Wed ### 17.23 ### ### ### ### 0.0
2010-Jan-19 Tue 17.25 ### ### ### 30.9 30.9 0.0
2010-Jan-18 Mon 16.87 17.26 16.75 17.24 ### ### ###
2010-Jan-15 Fri ### ### ### 17.2 3,003,350 0 ### ### 1.2
2010-Jan-14 Thu ### 17.22 ### ### ### ### 0.0
2010-Jan-13 Wed ### 17.44 17.21 17.4 ### ### 1.2
2010-Jan-12 Tue 17.7 17.79 17.56 17.74 75.6 75.6 1.3
2010-Jan-11 Mon ### ### 17.7 17.86 820,725 ### ### ### 1.3
2010-Jan-08 Fri 17.86 ### 17.71 17.83 1,042,348 ### ### ### ###
2010-Jan-07 Thu 17.81 ### 17.71 ### 73.9 73.9 0.0
2010-Jan-06 Wed 17.76 17.87 17.72 17.8 ### ### ###
2010-Jan-05 Tue ### ### 17.57 ### ### ### 0.0
2010-Jan-04 Mon 17.85 ### 17.84 ### 73.9 73.9 0.0
2009-Dec-31 Thu 17.84 ### 17.84 ### ### ### 0.0
2009-Dec-30 Wed ### 18.41 17.84 ### ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 60.8 60.8 0.0
2009-Dec-24 Thu ### ### ### 17.8 ### ### ###
2009-Dec-23 Wed ### ### ### 17.85 1,435,948 0 ### ### 1.3
2009-Dec-22 Tue ### ### 17.8 17.89 3,573,173 ### 25.5 25.5 1.3
2009-Dec-21 Mon ### 17.83 17.45 17.47 32.2 32.2 1.2
2009-Dec-18 Fri ### 17.45 ### ### ### ### 0.0
2009-Dec-17 Thu ### 17.49 17.28 17.44 72.8 72.8 1.2
2009-Dec-16 Wed ### ### 16.87 ### 35.5 35.5 0.0
2009-Dec-15 Tue ### ### ### 16.45 1,362,870 0 ### ### 1.2
2009-Dec-14 Mon 16.43 ### ### ### 1,773,982 0 ### ### 0.0
2009-Dec-11 Fri ### 16.29 ### 16.2 ### ### 1.2
2009-Dec-10 Thu ### 16.22 15.76 15.77 24.7 24.7 ###
2009-Dec-09 Wed ### 16.26 ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 3,064,743 0 79.9 79.9 0.0
2009-Dec-07 Mon 15.57 15.8 15.5 15.72 2,239,874 35,054,028 83.0 83.0 1.1
2009-Dec-04 Fri ### ### ### ### 1,894,249 0 ### ### 0.0
2009-Dec-03 Thu ### ### ### 15.21 77.0 77.0 ###
2009-Dec-02 Wed ### ### ### ### 2,853,278 0 28.9 28.9 0.0
2009-Dec-01 Tue 14.88 ### 14.81 ### 2,679,579 19,842,282 81.3 81.3 0.0
2009-Nov-30 Mon ### ### ### ### 61.8 61.8 0.0
2009-Nov-27 Fri ### 15.23 ### ### 3,898,824 29,689,544 81.3 81.3 0.0
2009-Nov-26 Thu ### ### 15.22 ### 1,028,546 ### ### ### 0.0
2009-Nov-25 Wed ### 15.41 15.25 15.27 30.5 30.5 ###
2009-Nov-24 Tue ### 15.45 15.28 15.4 1,623,286 24,941,789 78.8 78.8 ###
2009-Nov-23 Mon 15.41 15.54 ### 15.49 69.8 69.8 ###
2009-Nov-20 Fri 15.87 ### ### 15.74 2,984,787 0 ### ### 1.1
2009-Nov-19 Thu 15.85 ### 15.7 15.86 ### ### 1.1
2009-Nov-18 Wed ### ### 15.87 ### 31.7 31.7 0.0
2009-Nov-17 Tue ### ### 15.89 ### 45.2 45.2 0.0
2009-Nov-16 Mon 15.81 ### 15.81 ### 1,062,286 8,397,370 ### ### 0.0
2009-Nov-13 Fri 15.76 15.86 ### 15.72 29.5 29.5 1.1
2009-Nov-12 Thu 15.88 ### 15.79 15.79 1,136,157 8,969,959 37.0 37.0 1.1
2009-Nov-11 Wed 15.85 ### 15.79 ### 72.3 72.3 0.0
2009-Nov-10 Tue 15.59 ### 15.46 ### 2,360,023 18,242,977 ### ### 0.0
2009-Nov-09 Mon 15.45 ### 15.41 15.55 ### ### ###
2009-Nov-06 Fri 15.5 15.51 15.27 15.41 ### ### ###
2009-Nov-05 Thu 15.45 15.84 ### 15.53 ### ### ###
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Nov-02 Mon ### ### ### ### 31.3 31.3 0.0
2009-Oct-30 Fri 15.42 15.5 ### ### 29.2 29.2 0.0
2009-Oct-29 Thu ### ### ### ### 3,444,572 0 ### ### 0.0
2009-Oct-28 Wed 15.42 15.56 ### 15.49 82.4 82.4 ###
2009-Oct-27 Tue 15.7 15.75 15.55 15.72 1,700,778 26,617,175 81.9 81.9 1.1
2009-Oct-26 Mon 15.7 15.84 ### 15.8 2,067,229 16,372,453 74.7 74.7 1.1
2009-Oct-23 Fri ### ### ### ### 1,534,754 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### 70.7 70.7 0.0
2009-Oct-21 Wed ### ### ### 16.22 1,031,979 0 ### ### 1.2
2009-Oct-20 Tue ### 16.27 ### ### 70.1 70.1 0.0
2009-Oct-19 Mon 15.86 ### 15.81 ### 75.2 75.2 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### 15.79 15.87 1,552,328 12,255,629 ### ### ###
2009-Oct-14 Wed 15.83 ### 15.78 ### 3,110,247 24,539,848 ### ### 0.0
2009-Oct-13 Tue 15.46 ### 15.43 ### ### ### 0.0
2009-Oct-12 Mon ### 15.84 15.55 15.57 1,244,876 19,538,328 34.0 34.0 1.1
2009-Oct-09 Fri 15.5 15.59 ### 15.52 ### ### 1.1
2009-Oct-08 Thu ### ### 15.26 15.51 67.5 67.5 1.1
2009-Oct-07 Wed ### ### ### 15.27 1,480,973 0 ### ### ###
2009-Oct-06 Tue ### 15.47 15.26 15.26 ### ### ###
2009-Oct-05 Mon 15.41 15.44 15.28 ### 33.3 33.3 0.0
2009-Oct-02 Fri ### 15.54 ### 15.4 74.9 74.9 ###
2009-Oct-01 Thu 15.86 ### ### 15.8 3,073,579 0 ### ### 1.1
2009-Sep-30 Wed ### 16.23 ### ### 1,914,542 ### 68.2 68.2 0.0
2009-Sep-29 Tue 15.89 ### 15.75 15.81 2,619,458 ### 34.1 34.1 ###
2009-Sep-28 Mon ### 15.7 15.45 ### 4,267,240 ### 43.5 43.5 0.0
2009-Sep-25 Fri ### 16.21 15.86 ### 5,717,528 ### 74.4 74.4 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed 16.48 16.49 ### 16.46 4,370,348 ### 32.6 32.6 1.2
2009-Sep-22 Tue 16.49 ### 16.44 16.55 2,011,252 ### ### ### 1.2
2009-Sep-21 Mon 16.44 16.56 16.44 16.49 1,390,988 ### ### ### 1.2
2009-Sep-18 Fri 16.44 16.44 ### 16.21 1,812,659 14,900,056 ### ### 1.2
2009-Sep-17 Thu 16.47 16.5 ### 16.5 2,027,140 ### ### ### 1.2
2009-Sep-16 Wed ### 16.56 16.24 ### 62.3 62.3 0.0
2009-Sep-15 Tue ### 16.21 ### ### 73.2 73.2 0.0
2009-Sep-14 Mon 15.82 15.88 ### ### ### ### 0.0
2009-Sep-11 Fri 15.85 ### 15.77 ### 68.2 68.2 0.0
2009-Sep-10 Thu 15.23 ### ### 15.25 63.2 63.2 ###
2009-Sep-09 Wed ### ### 14.83 ### 2,533,858 18,788,557 34.2 34.2 0.0
2009-Sep-08 Tue ### 15.42 ### ### 68.2 68.2 0.0
2009-Sep-07 Mon ### 15.23 ### ### 994,845 7,575,744 73.8 73.8 0.0
2009-Sep-04 Fri 14.8 ### 14.71 14.85 69.7 69.7 ###
2009-Sep-03 Thu 14.7 ### ### ### 1,462,647 0 ### ### 0.0
2009-Sep-02 Wed 14.88 ### 14.73 ### 1,905,887 14,036,857 69.3 69.3 0.0
2009-Sep-01 Tue ### 15.26 ### ### ### ### 0.0
2009-Aug-31 Mon 15.44 15.46 15.2 15.2 31.8 31.8 1.1
2009-Aug-28 Fri ### ### ### 15.59 3,829,452 0 70.9 70.9 ###
2009-Aug-27 Thu ### 15.72 15.5 ### 854,781 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### 15.5 661,258 0 ### ### 1.1
2009-Aug-25 Tue 15.45 15.45 15.27 15.29 1,626,485 ### ### ### 1.1
2009-Aug-24 Mon 15.45 ### ### ### 1,161,783 0 ### ### 0.0
2009-Aug-21 Fri ### 15.28 14.75 ### ### ### 0.0
2009-Aug-20 Thu 15.26 15.42 15.2 ### 1,473,871 ### ### ### 0.0
2009-Aug-19 Wed ### 15.27 ### ### 2,567,974 19,606,481 32.3 32.3 0.0
2009-Aug-18 Tue ### ### ### ### 2,050,121 0 ### ### 0.0
2009-Aug-17 Mon ### 15.57 15.2 15.2 33.5 33.5 1.1
2009-Aug-14 Fri 15.48 ### ### 15.5 67.6 67.6 1.1
2009-Aug-13 Thu ### 15.79 15.51 ### 1,723,153 26,967,344 60.0 60.0 0.0
2009-Aug-12 Wed 15.25 ### ### 15.29 68.4 68.4 1.1
2009-Aug-11 Tue 15.59 15.87 15.43 15.8 74.6 74.6 1.1
2009-Aug-10 Mon 15.54 ### ### 15.4 32.2 32.2 ###
2009-Aug-07 Fri 14.87 ### 14.81 ### 71.3 71.3 0.0
2009-Aug-06 Thu 14.4 ### ### 14.86 ### ### ###
2009-Aug-05 Wed ### ### 14.28 14.42 2,529,042 18,057,359 ### ### ###
2009-Aug-04 Tue ### 14.87 ### 14.73 75.4 75.4 1.1
2009-Aug-03 Mon 14.44 14.74 ### 14.55 3,182,370 ### ### ### ###
2009-Jul-31 Fri 14.52 14.79 14.42 14.75 ### ### ###
2009-Jul-30 Thu ### ### ### 14.21 67.7 67.7 ###
2009-Jul-29 Wed 14.47 14.47 ### ### 19.2 19.2 0.0
2009-Jul-28 Tue 14.4 ### ### 14.5 3,615,226 0 75.9 75.9 1.0
2009-Jul-27 Mon 14.21 ### ### 14.22 1,745,355 0 69.4 69.4 1.0
2009-Jul-24 Fri 14.24 ### ### 14.22 36.5 36.5 1.0
2009-Jul-23 Thu ### ### 13.85 13.89 26.3 26.3 1.0
2009-Jul-22 Wed 13.84 ### 13.76 ### 3,316,922 22,820,423 ### ### 0.0
2009-Jul-21 Tue ### ### 13.82 ### 2,564,479 17,720,549 71.6 71.6 0.0
2009-Jul-20 Mon 13.7 13.8 13.56 ### 26.8 26.8 0.0
2009-Jul-17 Fri ### 13.57 ### 13.48 2,377,887 ### ### ### 1.0
2009-Jul-16 Thu ### 13.21 ### ### 4,298,478 28,391,447 ### ### 0.0
2009-Jul-15 Wed 12.83 12.87 12.75 12.84 62.5 62.5 0.9
2009-Jul-14 Tue 12.51 12.7 12.49 ### 2,835,985 ### 74.2 74.2 0.0
2009-Jul-13 Mon 12.4 12.48 ### ### 3,218,557 ### ### ### 0.0
2009-Jul-10 Fri 12.45 ### ### 12.59 ### ### ###
2009-Jul-09 Thu 12.44 ### ### 12.58 74.8 74.8 0.9
2009-Jul-08 Wed ### 12.54 ### 12.4 ### ### 0.9
2009-Jul-07 Tue 12.42 12.47 ### ### 2,902,020 ### 36.2 36.2 0.0
2009-Jul-06 Mon ### 12.84 ### ### 79.1 79.1 0.0
2009-Jul-03 Fri ### 12.8 12.58 12.8 3,490,340 ### ### ### 0.9
2009-Jul-02 Thu 13.27 ### ### 13.26 1,270,645 0 ### ### 0.9
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 13.28 ### 13.23 ### 2,321,178 ### 73.0 73.0 0.0
2009-Jun-29 Mon ### 13.26 ### ### 1,334,351 8,846,747 ### ### 0.0
2009-Jun-26 Fri 13.25 ### ### 13.2 2,481,241 0 31.9 31.9 0.9
2009-Jun-25 Thu ### ### 12.87 ### 75.6 75.6 0.0
2009-Jun-24 Wed 12.81 ### 12.77 ### ### ### 0.0
2009-Jun-23 Tue ### ### 12.81 ### 2,459,521 ### 83.2 83.2 0.0
2009-Jun-22 Mon 13.52 ### 13.26 13.57 1,207,648 ### ### ### ###
2009-Jun-19 Fri 13.25 13.5 ### 13.25 75.6 75.6 ###
2009-Jun-18 Thu 13.5 ### ### 13.5 75.4 75.4 1.0
2009-Jun-17 Wed 13.5 ### ### 13.45 ### ### ###
2009-Jun-16 Tue ### ### ### ### 1,297,976 0 ### ### 0.0
2009-Jun-15 Mon ### 14.45 ### ### 2,342,250 16,922,756 ### ### 0.0
2009-Jun-12 Fri ### 14.72 14.23 ### 75.3 75.3 0.0
2009-Jun-11 Thu 14.89 14.89 ### 14.85 1,985,375 ### ### ### ###
2009-Jun-10 Wed 14.7 ### ### ### ### ### 0.0
2009-Jun-09 Tue 14.7 ### 14.55 ### 36.7 36.7 0.0
2009-Jun-05 Fri 14.41 14.7 ### 14.5 1,119,921 ### ### ### 1.0
2009-Jun-04 Thu 14.59 14.59 14.26 ### 2,833,452 40,872,545 ### ### 0.0
2009-Jun-03 Wed 14.73 14.82 14.53 ### 22.4 22.4 0.0
2009-Jun-02 Tue 14.7 14.78 ### ### 32.1 32.1 0.0
2009-Jun-01 Mon ### 14.45 ### 14.43 2,994,157 21,632,784 76.9 76.9 ###
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 2,263,272 0 ### ### 0.0
2009-May-27 Wed 13.74 13.88 ### 13.8 3,142,152 ### ### ### 1.0
2009-May-26 Tue ### ### ### 13.22 1,001,342 0 26.1 26.1 0.9
2009-May-25 Mon ### ### ### 13.21 1,129,527 0 76.4 76.4 ###
2009-May-22 Fri ### ### ### 12.83 79.1 79.1 ###
2009-May-21 Thu ### ### ### 13.5 ### ### 1.0
2009-May-20 Wed 13.75 ### 13.53 13.88 1,395,627 ### ### ### ###
2009-May-19 Tue 13.7 ### ### 13.78 1,267,283 0 74.1 74.1 1.0
2009-May-18 Mon 13.4 13.52 ### 13.25 866,145 5,855,140 37.1 37.1 ###
2009-May-15 Fri 13.46 13.75 13.29 ### ### ### 0.0
2009-May-14 Thu 13.23 13.55 13.2 ### ### ### 0.0
2009-May-13 Wed 13.88 ### ### 13.79 3,154,473 0 ### ### 1.0
2009-May-12 Tue ### 14.48 ### ### 74.6 74.6 0.0
2009-May-11 Mon ### ### ### 14.82 ### ### 1.1
2009-May-08 Fri ### 14.53 14.25 ### 2,642,485 38,025,359 ### ### 0.0
2009-May-07 Thu 14.2 ### 14.2 14.56 ### ### ###
2009-May-06 Wed 13.57 13.82 13.26 13.29 ### ### ###
2009-May-05 Tue 13.51 ### 13.5 13.75 6,555,273 ### 75.2 75.2 1.0
2009-May-04 Mon ### ### 12.53 ### 74.6 74.6 0.0
2009-May-01 Fri 12.48 12.72 ### 12.59 1,046,985 6,658,824 72.8 72.8 ###
2009-Apr-30 Thu 12.5 ### 12.41 12.75 76.0 76.0 ###
2009-Apr-29 Wed 11.88 12.28 11.88 ### 1,352,046 ### 76.5 76.5 0.0
2009-Apr-28 Tue ### ### 11.89 ### 1,308,670 7,780,043 ### ### 0.0
2009-Apr-27 Mon ### 12.42 ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 11.74 ### 31.8 31.8 0.0
2009-Apr-23 Thu ### ### 12.26 ### 2,186,220 13,401,528 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### ### 12.2 2,115,025 0 ### ### ###
2009-Apr-20 Mon 12.89 12.89 12.4 12.46 3,919,652 ### ### ### 0.9
2009-Apr-17 Fri 12.48 ### 12.4 12.48 4,450,950 ### 69.5 69.5 ###
2009-Apr-16 Thu 11.73 11.8 ### 11.75 2,303,951 ### 65.6 65.6 ###
2009-Apr-15 Wed ### 11.86 ### 11.73 3,212,780 19,051,785 66.0 66.0 0.8
2009-Apr-14 Tue 11.81 11.88 ### 11.75 26.4 26.4 ###
2009-Apr-09 Thu 11.55 11.74 ### 11.55 1,974,257 11,588,888 63.2 63.2 0.8
2009-Apr-08 Wed ### 11.84 11.52 11.52 1,843,240 21,529,043 ### ### 0.8
2009-Apr-07 Tue 12.2 ### ### ### 829,952 0 ### ### 0.0
2009-Apr-06 Mon 12.2 ### ### 12.25 1,121,445 0 ### ### 0.9
2009-Apr-03 Fri 11.83 ### 11.72 ### 1,580,543 9,261,981 71.2 71.2 0.0
2009-Apr-02 Thu 11.46 11.87 11.4 11.73 72.8 72.8 0.8
2009-Apr-01 Wed ### 11.2 10.87 ### 1,238,888 13,671,129 31.3 31.3 0.0
2009-Mar-31 Tue ### ### ### 11.23 1,730,378 0 73.4 73.4 0.8
2009-Mar-30 Mon 11.49 11.51 11.23 11.44 ### ### 0.8
2009-Mar-27 Fri ### ### ### 11.59 2,808,845 0 ### ### 0.8
2009-Mar-26 Thu 11.26 11.51 ### ### 2,083,756 ### ### ### 0.0
2009-Mar-25 Wed ### ### ### ### 80.6 80.6 0.0
2009-Mar-24 Tue 10.81 ### 10.78 ### 1,965,329 10,593,123 76.2 76.2 0.0
2009-Mar-23 Mon ### 10.43 ### 10.42 ### ### 0.7
2009-Mar-20 Fri 10.28 10.49 ### ### ### ### 0.0
2009-Mar-19 Thu ### ### ### 10.72 ### ### 0.8
2009-Mar-18 Wed 10.77 10.83 10.51 ### ### ### 0.0
2009-Mar-17 Tue ### 10.54 10.22 10.52 65.6 65.6 ###
2009-Mar-16 Mon 10.43 10.73 ### ### 73.4 73.4 0.0
2009-Mar-13 Fri ### 10.43 ### ### 3,054,151 ### ### ### 0.0
2009-Mar-12 Thu 9.74 9.84 ### 9.57 1,537,285 7,563,442 22.9 22.9 ###
2009-Mar-11 Wed ### 9.59 ### 9.56 ### ### 0.7
2009-Mar-10 Tue ### ### ### ### ### ### 0.0
2009-Mar-09 Mon ### ### 9.27 ### ### ### 0.0
2009-Mar-06 Fri 9.53 9.77 9.53 9.7 3,037,453 29,311,421 ### ### 0.7
2009-Mar-05 Thu 9.8 9.86 9.57 9.81 ### ### ###
2009-Mar-04 Wed 9.4 ### ### 9.53 2,583,326 0 78.1 78.1 ###
2009-Mar-03 Tue 9.55 ### 9.5 9.76 2,169,084 10,303,149 ### ### 0.7
2009-Mar-02 Mon 9.8 ### 9.76 9.84 1,590,055 ### ### ### 0.7
2009-Feb-27 Fri ### ### ### ### 69.8 69.8 0.0
2009-Feb-26 Thu 10.59 10.84 10.43 10.5 29.7 29.7 0.8
2009-Feb-25 Wed ### 10.58 10.23 10.54 2,805,276 ### 86.1 86.1 0.8
2009-Feb-24 Tue ### 10.24 9.84 ### 80.9 80.9 0.0
2009-Feb-23 Mon 10.25 ### ### ### 999,550 0 ### ### 0.0
2009-Feb-20 Fri ### 10.5 ### 10.2 30.1 30.1 0.7
2009-Feb-19 Thu 10.5 10.81 10.41 10.5 1,417,742 15,042,242 ### ### 0.8
2009-Feb-18 Wed ### 10.78 10.45 10.55 32.3 32.3 ###
2009-Feb-17 Tue 10.89 ### ### 10.84 ### ### 0.8
2009-Feb-16 Mon ### ### 10.79 ### 33.3 33.3 0.0
2009-Feb-13 Fri ### ### 10.83 ### 66.9 66.9 0.0
2009-Feb-12 Thu 10.85 ### 10.75 10.79 25.5 25.5 ###
2009-Feb-11 Wed 10.7 10.85 ### 10.76 2,610,059 14,159,570 68.4 68.4 0.8
2009-Feb-10 Tue ### ### 10.89 ### 26.3 26.3 0.0
2009-Feb-09 Mon 11.42 11.49 11.2 11.25 4,396,521 ### ### ### ###
2009-Feb-06 Fri 10.43 10.76 ### ### 5,083,578 27,349,649 81.1 81.1 0.0
2009-Feb-05 Thu 11.29 ### ### ### 1,945,875 0 28.3 28.3 0.0
2009-Feb-04 Wed 11.5 11.5 ### 11.25 30.7 30.7 ###
2009-Feb-03 Tue 11.5 11.74 ### 11.28 24.8 24.8 0.8
2009-Feb-02 Mon 11.41 11.47 ### ### 2,421,144 ### ### ### 0.0
2009-Jan-30 Fri ### ### 11.48 ### 2,349,120 13,483,948 81.0 81.0 0.0
2009-Jan-29 Thu ### 12.74 ### 12.24 ### ### 0.9
2009-Jan-28 Wed 11.21 ### 11.21 11.75 3,081,659 ### ### ### ###
2009-Jan-27 Tue 11.52 11.57 ### 11.4 31.3 31.3 0.8
2009-Jan-23 Fri ### ### 11.79 11.79 ### ### 0.8
2009-Jan-22 Thu 12.47 ### 12.47 12.78 666,959 4,158,489 ### ### 0.9
2009-Jan-21 Wed ### 12.57 12.24 ### 1,420,577 17,622,257 ### ### 0.0
2009-Jan-20 Tue 12.5 12.73 ### ### ### ### 0.0
2009-Jan-19 Mon 12.76 12.81 ### 12.5 ### ### 0.9
2009-Jan-16 Fri ### 13.26 12.81 ### 934,249 ### 77.1 77.1 0.0
2009-Jan-15 Thu 13.21 ### ### ### 1,413,152 0 ### ### 0.0
2009-Jan-14 Wed ### ### 13.59 ### 81.1 81.1 0.0
2009-Jan-13 Tue ### 13.59 ### 13.5 ### ### 1.0
2009-Jan-12 Mon 13.41 ### ### 13.5 ### ### 1.0
2009-Jan-09 Fri 13.7 ### 13.47 13.82 73.9 73.9 1.0
2009-Jan-08 Thu 13.76 13.82 13.52 ### 32.8 32.8 0.0
2009-Jan-07 Wed 14.51 14.59 ### ### ### ### 0.0
2009-Jan-06 Tue ### 14.25 ### ### 707,789 ### ### ### 0.0
2009-Jan-05 Mon ### 14.24 ### ### ### ### 0.0
2009-Jan-02 Fri ### 13.53 13.27 13.47 ### ### 1.0
2008-Dec-31 Wed ### 13.52 ### 13.5 308,729 ### 67.9 67.9 1.0
2008-Dec-30 Tue ### 13.48 ### ### ### ### 0.0
2008-Dec-29 Mon 13.2 ### ### 13.23 68.4 68.4 0.9
2008-Dec-24 Wed ### ### ### ### 1,036,457 0 72.5 72.5 0.0
2008-Dec-23 Tue ### ### ### ### 1,036,784 0 74.2 74.2 0.0
2008-Dec-22 Mon 13.54 ### ### 13.46 ### ### ###
2008-Dec-19 Fri ### ### 12.73 ### ### ### 0.0
2008-Dec-18 Thu 12.8 ### 12.7 12.79 ### ### ###
2008-Dec-17 Wed 12.46 12.84 12.44 12.7 2,046,987 ### ### ### 0.9
2008-Dec-16 Tue ### 12.47 ### ### 1,795,673 11,196,021 ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 1,165,689 0 ### ### 0.0
2008-Dec-12 Fri ### 12.85 ### 12.7 ### ### 0.9
2008-Dec-11 Thu 13.4 13.45 ### 13.29 ### ### ###
2008-Dec-10 Wed ### ### 12.76 ### 70.8 70.8 0.0
2008-Dec-09 Tue 13.7 13.71 ### ### 17.3 17.3 0.0
2008-Dec-08 Mon ### 13.48 ### 13.25 3,851,870 ### ### ### ###
2008-Dec-05 Fri ### 13.28 12.7 12.89 2,310,023 ### ### ### ###
2008-Dec-04 Thu ### ### 12.58 12.77 2,489,870 15,661,282 35.7 35.7 0.9
2008-Dec-03 Wed 12.4 12.7 12.25 ### ### ### 0.0
2008-Dec-02 Tue 11.76 ### ### 11.77 1,621,355 0 76.1 76.1 ###
2008-Dec-01 Mon 12.5 12.5 ### ### ### ### 0.0
2008-Nov-28 Fri 11.44 11.88 11.41 11.77 ### ### ###
2008-Nov-27 Thu 11.7 11.75 11.4 11.56 1,951,727 22,591,240 ### ### 0.8
2008-Nov-26 Wed ### ### 10.58 ### 2,143,651 ### ### ### 0.0
2008-Nov-25 Tue ### ### 10.7 ### 1,700,744 9,098,980 ### ### 0.0
2008-Nov-24 Mon ### 10.7 ### 10.49 3,575,175 19,127,186 ### ### ###
2008-Nov-21 Fri 9.76 ### 9.51 ### 4,984,986 ### ### ### 0.0
2008-Nov-20 Thu ### ### ### ### 82.0 82.0 0.0
2008-Nov-19 Wed ### ### 10.52 ### ### ### 0.0
2008-Nov-18 Tue 10.8 ### ### ### 3,010,927 0 ### ### 0.0
2008-Nov-17 Mon 11.8 11.8 ### 11.5 1,707,386 10,073,577 32.4 32.4 ###
2008-Nov-14 Fri ### 11.57 ### ### ### ### 0.0
2008-Nov-13 Thu 11.51 11.86 11.46 ### 2,332,824 27,200,727 83.4 83.4 0.0
2008-Nov-12 Wed ### ### ### 12.29 ### ### 0.9
2008-Nov-11 Tue 12.23 12.47 ### 12.4 ### ### 0.9
2008-Nov-10 Mon 12.77 12.84 12.43 ### 2,531,050 ### ### ### 0.0
2008-Nov-07 Fri ### 12.45 ### 12.2 3,595,951 ### 28.6 28.6 ###
2008-Nov-06 Thu 13.5 13.5 12.45 12.5 10.5 10.5 0.9
2008-Nov-05 Wed 15.7 ### ### ### 2,520,083 0 ### ### 0.0
2008-Nov-04 Tue 15.85 ### ### ### ### ### 0.0
2008-Nov-03 Mon 15.8 ### 15.76 ### ### ### 0.0
2008-Oct-31 Fri ### ### 14.7 14.85 ### ### ###
2008-Oct-30 Thu 13.89 ### 13.53 ### ### ### 0.0
2008-Oct-29 Wed ### ### 13.46 13.58 35.1 35.1 ###
2008-Oct-28 Tue 13.4 13.45 ### 13.2 38.8 38.8 0.9
2008-Oct-27 Mon 13.7 13.76 ### 13.25 33.5 33.5 ###
2008-Oct-24 Fri 13.5 ### ### ### 2,302,871 0 ### ### 0.0
2008-Oct-23 Thu ### ### 12.85 ### 3,388,044 21,768,182 43.6 43.6 0.0
2008-Oct-22 Wed ### 14.27 ### ### 1,788,872 ### ### ### 0.0
2008-Oct-21 Tue ### 14.7 ### 14.7 2,497,147 ### 83.6 83.6 ###
2008-Oct-20 Mon 13.54 14.48 13.54 14.27 91.1 91.1 ###
2008-Oct-17 Fri ### ### ### 13.85 ### ### ###
2008-Oct-16 Thu 13.45 ### ### 13.55 3,123,778 0 83.9 83.9 1.0
2008-Oct-15 Wed ### 14.81 ### 14.55 83.9 83.9 ###
2008-Oct-14 Tue ### ### 14.22 14.25 2,779,640 19,763,240 23.2 23.2 1.0
2008-Oct-13 Mon 13.4 ### ### 13.8 72.9 72.9 1.0
2008-Oct-10 Fri 13.89 ### ### ### 2,421,551 0 ### ### 0.0
2008-Oct-09 Thu ### ### 14.5 14.75 37.9 37.9 ###
2008-Oct-08 Wed ### 14.52 ### 14.5 ### ### 1.0
2008-Oct-07 Tue 14.8 ### ### 14.89 3,584,555 0 64.0 64.0 ###
2008-Oct-06 Mon 14.49 14.59 ### 14.29 994,081 7,251,820 ### ### ###
2008-Oct-03 Fri ### 15.28 ### ### ### ### 0.0
2008-Oct-02 Thu 15.25 15.46 ### ### 36.8 36.8 0.0
2008-Oct-01 Wed 15.42 15.48 ### ### 26.7 26.7 0.0
2008-Sep-30 Tue 15.25 ### 14.85 ### 2,342,675 ### ### ### 0.0
2008-Sep-29 Mon ### ### 15.86 ### 1,488,044 11,800,188 47.5 47.5 0.0
2008-Sep-26 Fri ### ### 15.55 ### 41.5 41.5 0.0
2008-Sep-25 Thu 15.42 15.74 ### 15.7 78.0 78.0 ###
2008-Sep-24 Wed ### 16.25 ### ### 1,580,389 ### 66.6 66.6 0.0
2008-Sep-23 Tue 15.55 ### 15.4 15.78 3,012,876 23,199,145 ### ### 1.1
2008-Sep-22 Mon ### ### 15.8 16.49 ### ### 1.2
2008-Sep-19 Fri 16.73 17.22 16.51 ### 2,909,425 49,067,452 ### ### 0.0
2008-Sep-18 Thu 16.45 16.46 ### ### 3,256,978 26,804,928 ### ### 0.0
2008-Sep-17 Wed 16.83 ### ### ### 2,577,828 0 ### ### 0.0
2008-Sep-16 Tue ### 17.49 ### 17.23 3,247,054 28,395,487 70.1 70.1 ###
2008-Sep-15 Mon 17.2 17.55 ### 16.88 2,073,120 18,191,628 ### ### 1.2
2008-Sep-12 Fri ### ### ### 17.75 1,533,975 0 ### ### 1.3
2008-Sep-11 Thu 17.53 17.7 17.46 17.5 ### ### 1.3
2008-Sep-10 Wed 17.7 17.73 17.45 17.7 1,909,555 33,589,072 ### ### 1.3
2008-Sep-09 Tue 17.72 17.86 ### 17.81 2,211,389 ### ### ### 1.3
2008-Sep-08 Mon ### ### 16.89 ### ### ### 0.0
2008-Sep-05 Fri ### 17.23 ### ### 4,119,858 35,492,576 ### ### 0.0
2008-Sep-04 Thu 17.58 17.8 ### 17.72 ### ### 1.3
2008-Sep-03 Wed ### ### ### 17.58 3,811,228 0 ### ### 1.3
2008-Sep-02 Tue ### ### 16.81 ### 71.1 71.1 0.0
2008-Sep-01 Mon ### 16.74 16.55 ### ### ### 0.0
2008-Aug-29 Fri 16.72 ### ### ### 3,395,973 0 26.0 26.0 0.0
2008-Aug-28 Thu 16.29 16.56 ### ### ### ### 0.0
2008-Aug-27 Wed ### 16.54 16.21 16.49 909,575 ### ### ### 1.2
2008-Aug-26 Tue ### ### ### 16.45 1,937,653 0 ### ### 1.2
2008-Aug-25 Mon ### 16.76 16.27 16.55 1,980,585 ### 77.7 77.7 1.2
2008-Aug-22 Fri 15.7 ### 15.46 15.7 ### ### ###
2008-Aug-21 Thu 15.7 15.7 15.4 ### 1,640,525 ### ### ### 0.0
2008-Aug-20 Wed 15.71 ### ### ### 74.2 74.2 0.0
2008-Aug-19 Tue ### ### ### 16.2 746,856 0 ### ### 1.2
2008-Aug-18 Mon 16.48 ### 16.23 ### 956,549 ### 30.5 30.5 0.0
2008-Aug-15 Fri 16.52 16.59 16.26 ### ### ### 0.0
2008-Aug-14 Thu ### 16.48 ### 16.2 ### ### 1.2
2008-Aug-13 Wed ### 16.24 15.86 ### 83.1 83.1 0.0
2008-Aug-12 Tue ### ### ### ### 81.1 81.1 0.0
2008-Aug-11 Mon ### 16.41 ### 16.25 74.5 74.5 ###
2008-Aug-08 Fri 15.5 ### ### ### 4,192,328 0 ### ### 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 2025-08-18 21:23:20 thru 2025-08-18 21:23:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000