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

Currently Thu 24-Jun-06 11:32:42 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

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ORG    Limits Next Section


Company Details for (ORG) ORIGIN ENERGY LIMITED

Listing Code ORG
Listing Name ORIGIN ENERGY LIMITED
GICS Sector Utilities
ISIN Name ORIGIN ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ORG5


Maximum Price date available .. Wednesday 5th June 2024
Latest price with VOLUME for ORG .. Friday 10th November 2023

ORG 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 ### ### 0.0
MAX ### 81,154,643 96.4


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.95
2013-Jul-08 Mon 12.56 12.79 12.51 ### 2,287,953 ### ### ### 0.0
2013-Jul-05 Fri 12.74 12.76 12.58 ### 1,172,546 14,856,157 21.1 21.1 0.0
2013-Jul-04 Thu ### ### ### ### 1,910,840 0 79.7 79.7 0.0
2013-Jul-03 Wed 12.45 12.5 ### ### 26.4 26.4 0.0
2013-Jul-02 Tue 12.53 ### 12.44 ### 3,777,855 23,498,258 ### ### 0.0
2013-Jul-01 Mon ### 12.46 ### ### 3,087,955 19,237,959 22.9 22.9 0.0
2013-Jun-28 Fri ### 12.73 ### 12.57 ### ### 0.9
2013-Jun-27 Thu 12.28 12.54 12.28 12.44 74.1 74.1 0.9
2013-Jun-26 Wed 12.29 12.51 ### 12.24 2,516,923 15,743,353 22.2 22.2 0.9
2013-Jun-25 Tue ### 12.4 ### 12.23 3,669,287 22,749,579 33.5 33.5 ###
2013-Jun-24 Mon 12.55 ### 12.4 12.44 2,110,071 13,082,440 ### ### 0.9
2013-Jun-21 Fri 12.5 12.77 12.4 12.72 3,792,652 47,730,525 ### ### 0.9
2013-Jun-20 Thu 12.74 12.81 12.54 12.7 4,718,526 ### 37.8 37.8 0.9
2013-Jun-19 Wed 12.81 ### ### ### 74.5 74.5 0.0
2013-Jun-18 Tue 12.82 ### ### 12.85 74.7 74.7 0.9
2013-Jun-17 Mon 12.77 ### 12.71 ### 2,247,120 14,280,447 84.1 84.1 0.0
2013-Jun-14 Fri 12.81 ### 12.76 ### 2,570,388 16,399,075 72.0 72.0 0.0
2013-Jun-13 Thu ### ### 12.73 12.82 27.2 27.2 0.9
2013-Jun-12 Wed ### 13.47 ### 13.24 77.6 77.6 0.9
2013-Jun-11 Tue ### ### 13.2 ### 3,213,576 ### 72.5 72.5 0.0
2013-Jun-07 Fri 12.79 13.25 12.76 ### ### ### 0.0
2013-Jun-06 Thu ### ### ### ### 33.2 33.2 0.0
2013-Jun-05 Wed ### 13.27 ### ### 3,734,356 24,777,452 ### ### 0.0
2013-Jun-04 Tue 13.23 ### ### ### ### ### 0.0
2013-Jun-03 Mon 13.52 13.53 ### ### ### ### 0.0
2013-May-31 Fri 13.5 13.58 ### 13.47 ### ### 1.0
2013-May-30 Thu ### 13.49 13.25 13.47 ### ### 1.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue 13.22 13.25 ### ### 20.7 20.7 0.0
2013-May-27 Mon ### 13.28 ### 13.22 ### ### 0.9
2013-May-24 Fri ### ### ### ### 2,226,370 0 26.7 26.7 0.0
2013-May-23 Thu 13.41 13.54 13.27 ### 3,548,459 ### 44.7 44.7 0.0
2013-May-22 Wed 13.4 13.5 ### 13.47 3,262,259 22,020,248 81.6 81.6 1.0
2013-May-21 Tue ### ### ### ### 88.9 88.9 0.0
2013-May-20 Mon ### 13.25 ### ### 2,112,321 13,994,126 79.2 79.2 0.0
2013-May-17 Fri ### ### ### ### 86.4 86.4 0.0
2013-May-16 Thu 12.85 12.87 12.55 12.72 ### ### 0.9
2013-May-15 Wed 12.74 12.88 ### 12.8 80.7 80.7 0.9
2013-May-14 Tue 12.8 12.8 12.48 ### ### ### 0.0
2013-May-13 Mon ### 12.73 12.59 ### 76.1 76.1 0.0
2013-May-10 Fri 12.49 12.7 12.49 ### 2,016,454 ### 75.7 75.7 0.0
2013-May-09 Thu 12.48 12.55 12.42 12.48 ### ### ###
2013-May-08 Wed 12.51 12.57 ### 12.45 ### ### ###
2013-May-07 Tue 12.2 12.45 ### 12.45 2,641,887 16,445,746 84.4 84.4 ###
2013-May-06 Mon ### 12.24 ### ### 990,047 6,059,087 32.9 32.9 0.0
2013-May-03 Fri ### ### ### ### 30.1 30.1 0.0
2013-May-02 Thu ### ### 11.85 ### 1,921,678 11,385,942 ### ### 0.0
2013-May-01 Wed 12.23 12.29 ### 12.2 1,587,429 9,754,751 34.4 34.4 ###
2013-Apr-30 Tue 12.2 ### ### ### 2,953,557 0 77.5 77.5 0.0
2013-Apr-29 Mon ### 12.45 12.27 12.29 ### ### 0.9
2013-Apr-26 Fri ### 12.54 ### ### 70.2 70.2 0.0
2013-Apr-24 Wed 12.4 12.51 ### 12.51 3,185,584 19,925,827 ### ### ###
2013-Apr-23 Tue 12.26 12.43 ### 12.43 2,811,329 ### ### ### 0.9
2013-Apr-22 Mon ### 12.25 ### 12.22 2,140,588 ### ### ### 0.9
2013-Apr-19 Fri ### ### 11.74 ### 76.1 76.1 0.0
2013-Apr-18 Thu 12.5 12.52 ### ### 21.5 21.5 0.0
2013-Apr-17 Wed 12.45 12.55 12.42 12.5 73.9 73.9 0.9
2013-Apr-16 Tue 12.24 12.54 ### 12.45 3,865,759 ### 83.5 83.5 ###
2013-Apr-15 Mon ### 12.7 ### 12.5 37.0 37.0 0.9
2013-Apr-12 Fri ### 12.775 ### 12.72 75.0 75.0 0.9
2013-Apr-11 Thu 12.77 12.8 ### 12.74 2,491,371 15,944,774 ### ### ###
2013-Apr-10 Wed 12.7 12.84 ### 12.76 3,941,222 25,302,645 ### ### ###
2013-Apr-09 Tue ### 12.86 ### ### ### ### 0.0
2013-Apr-08 Mon 12.57 12.86 12.53 12.72 80.7 80.7 0.9
2013-Apr-05 Fri 12.85 12.89 12.52 ### 17.3 17.3 0.0
2013-Apr-04 Thu ### ### ### 12.84 ### ### 0.9
2013-Apr-03 Wed ### ### ### 13.2 4,588,542 0 29.9 29.9 0.9
2013-Apr-02 Tue 13.45 13.8 ### 13.45 2,857,443 19,716,356 76.1 76.1 ###
2013-Mar-28 Thu 13.49 13.54 13.28 13.28 5,492,181 73,650,147 19.6 19.6 0.9
2013-Mar-27 Wed ### 13.58 ### 13.57 82.9 82.9 ###
2013-Mar-26 Tue ### ### ### ### 85.3 85.3 0.0
2013-Mar-25 Mon ### ### ### ### ### ### 0.0
2013-Mar-22 Fri ### ### ### ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 4,482,146 0 ### ### 0.0
2013-Mar-20 Wed ### ### 12.78 12.78 27.2 27.2 0.9
2013-Mar-19 Tue ### ### 12.89 ### ### ### 0.0
2013-Mar-18 Mon 12.88 ### 12.81 ### ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 4,504,624 0 70.0 70.0 0.0
2013-Mar-14 Thu ### ### 12.84 12.86 40.1 40.1 0.9
2013-Mar-13 Wed ### ### ### ### 4,688,452 0 ### ### 0.0
2013-Mar-12 Tue 12.75 12.89 ### ### 3,479,285 ### ### ### 0.0
2013-Mar-11 Mon 12.56 12.72 12.51 ### 2,450,026 30,907,077 ### ### 0.0
2013-Mar-08 Fri 12.47 12.56 12.42 12.52 ### ### 0.9
2013-Mar-07 Thu 12.27 12.47 12.25 12.45 2,681,940 33,148,778 ### ### ###
2013-Mar-06 Wed 12.29 ### 12.24 12.28 ### ### 0.9
2013-Mar-05 Tue ### ### ### 12.25 30.5 30.5 0.9
2013-Mar-04 Mon 12.29 ### ### ### 33.9 33.9 0.0
2013-Mar-01 Fri ### 12.26 ### ### 4,643,344 ### 76.7 76.7 0.0
2013-Feb-28 Thu ### 12.2 ### ### 79.9 79.9 0.0
2013-Feb-27 Wed 11.77 ### 11.76 ### ### ### 0.0
2013-Feb-26 Tue 11.47 11.82 11.45 11.77 8,462,548 98,461,745 88.3 88.3 ###
2013-Feb-25 Mon ### ### ### 11.87 ### ### 0.8
2013-Feb-22 Fri 11.42 ### ### 11.5 67.2 67.2 ###
2013-Feb-21 Thu 11.25 11.49 ### ### 15,427,446 88,630,677 ### ### 0.0
2013-Feb-20 Wed ### 12.4 12.255 ### 2,938,324 36,222,189 ### ### 0.0
2013-Feb-19 Tue 12.25 ### ### 12.28 ### ### 0.9
2013-Feb-18 Mon ### 12.2 ### ### 72.8 72.8 0.0
2013-Feb-15 Fri ### 12.25 ### ### ### ### 0.0
2013-Feb-14 Thu ### 12.24 ### ### 3,501,574 ### 75.9 75.9 0.0
2013-Feb-13 Wed ### ### ### ### ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 2,961,940 0 ### ### 0.0
2013-Feb-11 Mon 12.25 ### 12.25 ### 77.4 77.4 0.0
2013-Feb-08 Fri ### 12.41 12.27 12.27 2,836,242 34,999,226 23.5 23.5 ###
2013-Feb-07 Thu 12.45 12.48 ### ### 6,381,543 39,820,828 23.2 23.2 0.0
2013-Feb-06 Wed ### 12.77 12.55 ### 67.7 67.7 0.0
2013-Feb-05 Tue 12.45 12.59 ### 12.56 ### ### 0.9
2013-Feb-04 Mon 12.52 ### 12.48 12.49 38.0 38.0 0.9
2013-Feb-01 Fri ### ### ### 12.5 5,224,054 0 ### ### 0.9
2013-Jan-31 Thu 12.49 ### 12.43 12.59 5,239,974 ### ### ### ###
2013-Jan-30 Wed 12.42 12.46 ### 12.45 3,063,940 19,088,346 72.8 72.8 ###
2013-Jan-29 Tue ### 12.44 ### 12.42 ### ### 0.9
2013-Jan-25 Fri ### ### 12.21 12.27 24.4 24.4 ###
2013-Jan-24 Thu ### 12.28 ### 12.28 77.3 77.3 0.9
2013-Jan-23 Wed 12.2 12.28 ### ### ### ### 0.0
2013-Jan-22 Tue ### 12.24 ### ### 2,813,048 17,215,853 34.4 34.4 0.0
2013-Jan-21 Mon ### ### ### ### 1,562,357 0 72.3 72.3 0.0
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu ### ### 11.87 ### 3,067,329 ### ### ### 0.0
2013-Jan-16 Wed 11.89 ### 11.85 11.89 ### ### ###
2013-Jan-15 Tue 11.85 ### 11.85 ### 79.2 79.2 0.0
2013-Jan-14 Mon ### ### 11.82 11.85 842,173 4,977,242 27.2 27.2 ###
2013-Jan-11 Fri ### ### 11.79 11.81 1,665,787 ### 23.1 23.1 ###
2013-Jan-10 Thu 11.82 11.83 11.71 11.82 ### ### 0.8
2013-Jan-09 Wed ### ### 11.73 11.73 3,554,428 20,846,720 ### ### 0.8
2013-Jan-08 Tue ### ### ### ### 3,581,181 0 81.5 81.5 0.0
2013-Jan-07 Mon ### ### 11.81 ### 2,479,647 ### ### ### 0.0
2013-Jan-04 Fri 11.72 11.81 ### 11.81 82.0 82.0 ###
2013-Jan-03 Thu 11.78 11.81 11.7 11.79 63.0 63.0 0.8
2013-Jan-02 Wed ### 11.76 ### 11.73 887,749 ### ### ### 0.8
2012-Dec-31 Mon ### 11.72 ### ### 22.2 22.2 0.0
2012-Dec-28 Fri 11.72 11.75 ### ### 794,377 ### ### ### 0.0
2012-Dec-27 Thu 11.5 11.73 11.5 ### 78.5 78.5 0.0
2012-Dec-24 Mon 11.57 ### ### 11.58 71.6 71.6 0.8
2012-Dec-21 Fri 11.84 11.85 11.47 11.57 4,763,472 55,542,083 ### ### ###
2012-Dec-20 Thu 11.73 11.74 ### 11.71 4,831,657 28,361,826 ### ### ###
2012-Dec-19 Wed ### ### ### ### 4,505,279 0 89.5 89.5 0.0
2012-Dec-18 Tue ### ### 11.21 11.27 2,673,274 ### 25.0 25.0 ###
2012-Dec-17 Mon ### ### 11.25 ### 29.8 29.8 0.0
2012-Dec-14 Fri ### ### 11.22 11.26 1,818,986 ### ### ### 0.8
2012-Dec-13 Thu 11.25 ### 11.23 ### 75.2 75.2 0.0
2012-Dec-12 Wed 11.29 ### ### 11.25 26.4 26.4 ###
2012-Dec-11 Tue ### 11.28 ### 11.2 2,336,676 13,178,852 ### ### 0.8
2012-Dec-10 Mon 11.2 11.2 ### ### 1,863,628 ### 24.2 24.2 0.0
2012-Dec-07 Fri ### 11.2 ### ### ### ### 0.0
2012-Dec-06 Thu 11.21 11.24 11.055 ### 4,073,589 ### 27.1 27.1 0.0
2012-Dec-05 Wed 11.2 11.22 11.125 11.21 67.6 67.6 ###
2012-Dec-04 Tue ### 11.22 ### ### ### ### 0.0
2012-Dec-03 Mon ### ### ### ### 2,902,946 0 76.0 76.0 0.0
2012-Nov-30 Fri ### ### 10.88 ### ### ### 0.0
2012-Nov-29 Thu ### ### 10.675 10.84 3,732,277 19,921,028 81.4 81.4 0.8
2012-Nov-28 Wed ### ### 10.59 ### 2,133,321 ### 33.8 33.8 0.0
2012-Nov-27 Tue ### 10.72 10.59 10.71 2,227,951 ### ### ### ###
2012-Nov-26 Mon ### ### 10.59 ### 1,902,181 10,072,048 ### ### 0.0
2012-Nov-23 Fri ### ### 10.49 10.56 ### ### 0.8
2012-Nov-22 Thu 10.58 10.75 10.55 ### 71.6 71.6 0.0
2012-Nov-21 Wed ### ### 10.5 10.54 28.8 28.8 0.8
2012-Nov-20 Tue ### ### ### 10.58 ### ### 0.8
2012-Nov-19 Mon ### 10.25 ### 10.25 4,611,845 ### ### ### 0.7
2012-Nov-16 Fri ### ### 9.84 9.84 ### ### 0.7
2012-Nov-15 Thu ### ### ### ### 4,706,545 0 33.5 33.5 0.0
2012-Nov-14 Wed ### 10.21 ### ### 4,223,871 ### ### ### 0.0
2012-Nov-13 Tue 10.28 ### ### ### 6,032,128 0 ### ### 0.0
2012-Nov-12 Mon 10.41 ### 10.28 10.28 4,977,885 25,586,328 ### ### 0.7
2012-Nov-09 Fri 10.21 10.57 ### 10.42 83.7 83.7 0.7
2012-Nov-08 Thu ### ### ### ### ### ### 0.0
2012-Nov-07 Wed ### 11.21 ### ### 2,868,754 ### ### ### 0.0
2012-Nov-06 Tue ### ### 10.82 ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### ### ### 0.0
2012-Nov-02 Fri 11.2 11.25 ### ### 27.7 27.7 0.0
2012-Nov-01 Thu 11.4 11.42 ### ### 3,168,079 ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue ### 11.46 ### ### 1,355,056 7,764,470 76.2 76.2 0.0
2012-Oct-29 Mon 11.44 11.45 ### ### 1,129,788 ### 22.8 22.8 0.0
2012-Oct-26 Fri 11.46 11.48 ### ### 26.6 26.6 0.0
2012-Oct-25 Thu 11.48 11.49 ### ### 24.3 24.3 0.0
2012-Oct-24 Wed 11.52 11.53 ### 11.45 2,706,876 15,605,140 24.5 24.5 0.8
2012-Oct-23 Tue 11.56 ### 11.5 11.55 2,026,248 11,650,926 ### ### 0.8
2012-Oct-22 Mon 11.55 ### 11.53 ### 1,980,448 11,417,282 ### ### 0.0
2012-Oct-19 Fri 11.53 ### 11.47 11.58 2,743,975 ### ### ### 0.8
2012-Oct-18 Thu ### ### 11.57 11.58 24.6 24.6 0.8
2012-Oct-17 Wed 11.58 ### 11.5 11.52 25.1 25.1 0.8
2012-Oct-16 Tue ### ### ### 11.44 ### ### 0.8
2012-Oct-15 Mon ### ### 11.44 11.5 1,450,829 8,298,741 21.7 21.7 ###
2012-Oct-12 Fri ### ### 11.53 11.56 1,948,525 11,233,246 25.0 25.0 0.8
2012-Oct-11 Thu ### ### ### ### ### ### 0.0
2012-Oct-10 Wed 11.72 11.77 ### ### 26.2 26.2 0.0
2012-Oct-09 Tue ### 11.81 ### 11.76 1,473,748 8,702,481 75.3 75.3 0.8
2012-Oct-08 Mon ### 11.73 ### ### 1,249,840 ### 74.2 74.2 0.0
2012-Oct-05 Fri ### 11.7 ### ### ### ### 0.0
2012-Oct-04 Thu ### ### 11.51 11.58 ### ### 0.8
2012-Oct-03 Wed 11.51 ### 11.51 ### 79.1 79.1 0.0
2012-Oct-02 Tue 11.4 11.52 ### 11.5 2,252,447 ### 71.4 71.4 ###
2012-Oct-01 Mon 11.27 11.48 11.27 ### ### ### 0.0
2012-Sep-28 Fri 11.26 11.52 11.23 ### ### ### 0.0
2012-Sep-27 Thu ### ### ### ### 3,917,383 0 79.6 79.6 0.0
2012-Sep-26 Wed ### ### ### ### 3,296,178 0 ### ### 0.0
2012-Sep-25 Tue ### ### ### ### ### ### 0.0
2012-Sep-24 Mon 11.46 11.47 11.26 11.27 4,406,581 ### 21.6 21.6 ###
2012-Sep-21 Fri 11.49 11.57 11.42 11.54 ### ### 0.8
2012-Sep-20 Thu ### ### ### ### 8,341,241 0 ### ### 0.0
2012-Sep-19 Wed 11.75 11.77 ### 11.73 26.5 26.5 0.8
2012-Sep-18 Tue 11.75 11.79 11.71 11.75 3,129,147 36,767,477 69.2 69.2 ###
2012-Sep-17 Mon 11.75 11.84 11.71 11.77 2,412,276 28,404,549 ### ### ###
2012-Sep-14 Fri ### ### 11.73 11.78 ### ### ###
2012-Sep-13 Thu 11.78 11.82 11.7 11.75 2,439,355 ### ### ### ###
2012-Sep-12 Wed 11.75 ### 11.75 11.88 73.7 73.7 0.8
2012-Sep-11 Tue 11.72 11.79 ### 11.77 1,561,483 9,204,942 73.7 73.7 ###
2012-Sep-10 Mon 11.87 11.87 11.71 11.79 ### ### 0.8
2012-Sep-07 Fri 11.82 11.86 11.72 11.76 29.4 29.4 0.8
2012-Sep-06 Thu ### ### 11.74 11.75 ### ### ###
2012-Sep-05 Wed 11.84 11.89 11.725 11.83 ### ### 0.8
2012-Sep-04 Tue 11.88 ### 11.79 11.85 ### ### ###
2012-Sep-03 Mon ### ### 11.78 ### 70.6 70.6 0.0
2012-Aug-31 Fri 11.84 ### 11.82 ### 3,747,676 ### 75.9 75.9 0.0
2012-Aug-30 Thu 11.87 ### 11.71 11.77 ### ### ###
2012-Aug-29 Wed 11.88 ### ### 11.84 30.4 30.4 0.8
2012-Aug-28 Tue 11.75 11.89 ### 11.83 79.3 79.3 0.8
2012-Aug-27 Mon ### 12.2 ### ### ### ### 0.0
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu 12.2 12.55 ### 12.24 10,896,457 ### 68.7 68.7 0.9
2012-Aug-22 Wed ### ### 12.86 ### 1,593,556 ### 30.8 30.8 0.0
2012-Aug-21 Tue 12.82 ### 12.8 ### 78.2 78.2 0.0
2012-Aug-20 Mon 12.76 12.89 12.74 12.79 1,357,182 17,392,287 ### ### ###
2012-Aug-17 Fri ### 12.74 12.57 12.74 ### ### ###
2012-Aug-16 Thu 12.72 12.72 12.46 12.56 2,337,049 29,423,446 ### ### 0.9
2012-Aug-15 Wed 12.45 12.49 ### 12.48 75.7 75.7 ###
2012-Aug-14 Tue 12.43 12.47 ### 12.42 1,930,772 ### 32.0 32.0 0.9
2012-Aug-13 Mon 12.44 12.5 ### ### 1,964,828 12,280,175 ### ### 0.0
2012-Aug-10 Fri ### 12.45 12.255 12.28 31.9 31.9 0.9
2012-Aug-09 Thu ### ### 12.29 ### ### ### 0.0
2012-Aug-08 Wed 12.22 ### 12.2 12.27 72.5 72.5 ###
2012-Aug-07 Tue ### 12.25 ### 12.21 1,966,076 ### ### ### 0.9
2012-Aug-06 Mon 12.25 ### ### ### 24.1 24.1 0.0
2012-Aug-03 Fri ### ### ### ### 31.5 31.5 0.0
2012-Aug-02 Thu ### ### ### ### 3,597,324 0 70.5 70.5 0.0
2012-Aug-01 Wed 11.85 ### 11.78 11.86 75.9 75.9 0.8
2012-Jul-30 Mon 11.74 11.75 ### 11.57 3,956,025 23,241,646 ### ### ###
2012-Jul-27 Fri 11.4 ### ### ### 83.4 83.4 0.0
2012-Jul-26 Thu 11.28 ### ### ### 6,767,084 0 76.3 76.3 0.0
2012-Jul-25 Wed 11.43 11.45 11.26 11.28 5,185,085 58,876,640 ### ### 0.8
2012-Jul-24 Tue 11.58 ### 11.43 ### 2,144,226 12,254,251 78.1 78.1 0.0
2012-Jul-23 Mon 11.72 11.775 11.46 11.48 ### ### 0.8
2012-Jul-20 Fri ### ### 11.78 11.78 2,101,984 12,380,685 16.0 16.0 ###
2012-Jul-19 Thu ### ### 11.79 ### 73.0 73.0 0.0
2012-Jul-18 Wed ### ### ### 11.72 ### ### 0.8
2012-Jul-17 Tue ### ### ### ### 1,801,253 0 ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 21.0 21.0 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed 12.2 12.25 ### ### ### ### 0.0
2012-Jul-10 Tue 12.44 12.51 12.23 12.23 2,336,071 ### ### ### ###
2012-Jul-09 Mon 12.4 12.46 ### ### 37.5 37.5 0.0
2012-Jul-06 Fri ### ### 12.46 12.52 1,479,956 9,220,125 ### ### 0.9
2012-Jul-05 Thu 12.74 12.76 12.55 ### ### ### 0.0
2012-Jul-04 Wed 12.89 ### 12.51 12.75 6,821,088 ### ### ### ###
2012-Jul-03 Tue ### ### 12.23 ### 2,844,878 17,396,428 ### ### 0.0
2012-Jul-02 Mon 12.28 12.41 ### ### 3,262,121 ### 76.3 76.3 0.0
2012-Jun-29 Fri 12.2 ### ### 12.2 7,560,344 0 ### ### ###
2012-Jun-28 Thu ### ### ### 12.2 4,294,341 0 14.7 14.7 ###
2012-Jun-27 Wed 12.59 12.71 12.56 ### 1,644,659 ### 69.1 69.1 0.0
2012-Jun-26 Tue ### 12.75 12.47 12.56 3,717,524 46,877,977 30.5 30.5 0.9
2012-Jun-25 Mon 12.73 12.75 12.525 ### 36.4 36.4 0.0
2012-Jun-22 Fri 12.89 ### 12.7 12.74 1,979,024 ### 24.0 24.0 ###
2012-Jun-21 Thu ### ### 12.8 12.85 5,401,371 34,568,774 ### ### 0.9
2012-Jun-20 Wed ### ### 12.86 ### 7,828,672 ### 81.7 81.7 0.0
2012-Jun-19 Tue 12.72 12.83 ### 12.77 4,496,641 28,845,952 ### ### 0.9
2012-Jun-18 Mon ### ### 12.87 ### 2,444,828 ### 23.4 23.4 0.0
2012-Jun-15 Fri 12.8 12.87 ### 12.72 26.8 26.8 0.9
2012-Jun-14 Thu 12.89 12.89 ### 12.75 1,526,822 ### ### ### ###
2012-Jun-13 Wed 12.85 ### 12.82 ### ### ### 0.0
2012-Jun-12 Tue 12.74 ### ### 12.84 5,113,780 0 ### ### 0.9
2012-Jun-08 Fri 12.85 12.89 12.56 ### ### ### 0.0
2012-Jun-07 Thu 12.89 12.89 12.72 12.83 30.3 30.3 ###
2012-Jun-06 Wed 12.78 ### ### 12.72 25.0 25.0 0.9
2012-Jun-05 Tue ### ### 12.77 12.82 15.7 15.7 0.9
2012-Jun-04 Mon 12.58 ### 12.55 12.87 ### ### ###
2012-Jun-01 Fri 12.81 12.88 12.55 12.86 2,731,044 34,725,224 ### ### 0.9
2012-May-31 Thu ### ### 12.82 12.88 4,637,850 ### ### ### ###
2012-May-30 Wed ### ### 12.75 ### ### ### 0.0
2012-May-29 Tue ### 13.23 12.89 ### 68.5 68.5 0.0
2012-May-28 Mon ### ### 12.83 ### 2,281,878 14,638,247 ### ### 0.0
2012-May-25 Fri ### ### ### ### ### ### 0.0
2012-May-24 Thu ### ### 12.89 ### 3,822,627 ### 34.0 34.0 0.0
2012-May-23 Wed ### ### ### 12.82 3,000,559 0 ### ### 0.9
2012-May-22 Tue 12.8 ### 12.72 ### 72.2 72.2 0.0
2012-May-21 Mon ### 12.85 12.43 12.59 3,716,054 46,970,922 ### ### ###
2012-May-18 Fri 12.8 12.84 ### 12.72 4,769,480 ### 39.7 39.7 0.9
2012-May-17 Thu ### ### 12.88 ### 2,753,187 17,730,524 ### ### 0.0
2012-May-16 Wed ### ### ### ### 40.0 40.0 0.0
2012-May-15 Tue ### ### ### ### 85.1 85.1 0.0
2012-May-14 Mon 13.21 13.22 ### ### 1,415,621 9,357,254 ### ### 0.0
2012-May-11 Fri 13.2 13.24 ### ### 2,381,581 ### 18.3 18.3 0.0
2012-May-10 Thu ### 13.2 ### ### ### ### 0.0
2012-May-09 Wed ### ### 12.76 ### 44.2 44.2 0.0
2012-May-08 Tue ### ### ### ### ### ### 0.0
2012-May-07 Mon 13.2 13.21 ### ### 38.2 38.2 0.0
2012-May-04 Fri 13.5 13.52 ### ### 4,878,175 ### ### ### 0.0
2012-May-03 Thu 13.79 13.8 ### ### 27.4 27.4 0.0
2012-May-02 Wed 13.78 ### 13.58 13.74 ### ### ###
2012-May-01 Tue ### 13.55 13.26 13.51 4,102,041 54,987,859 ### ### ###
2012-Apr-30 Mon 13.23 ### ### 13.26 70.9 70.9 0.9
2012-Apr-27 Fri 13.4 13.4 ### 13.23 22.2 22.2 0.9
2012-Apr-26 Thu 13.55 13.55 13.27 ### 2,360,259 31,651,073 ### ### 0.0
2012-Apr-24 Tue 13.25 13.44 13.25 ### 80.7 80.7 0.0
2012-Apr-23 Mon 13.4 13.46 13.25 ### ### ### 0.0
2012-Apr-20 Fri 13.55 ### 13.43 13.47 26.3 26.3 1.0
2012-Apr-19 Thu 13.52 ### 13.43 13.52 3,440,785 23,104,871 ### ### 1.0
2012-Apr-18 Wed ### 13.46 ### ### 67.5 67.5 0.0
2012-Apr-17 Tue ### ### 13.2 13.24 26.7 26.7 0.9
2012-Apr-16 Mon 13.29 ### 13.21 13.29 1,951,424 12,889,155 ### ### ###
2012-Apr-13 Fri 13.45 13.45 ### ### 2,156,075 ### 22.6 22.6 0.0
2012-Apr-12 Thu ### 13.29 ### 13.27 ### ### 0.9
2012-Apr-11 Wed ### ### ### ### 3,850,588 0 77.4 77.4 0.0
2012-Apr-10 Tue 13.2 13.25 ### ### 2,170,857 14,381,927 ### ### 0.0
2012-Apr-05 Thu ### ### ### ### 2,815,853 0 70.4 70.4 0.0
2012-Apr-04 Wed 13.2 13.29 ### 13.25 73.4 73.4 ###
2012-Apr-03 Tue 13.22 ### ### 13.24 3,079,156 0 72.8 72.8 0.9
2012-Apr-02 Mon 13.5 13.51 13.2 13.22 21.0 21.0 0.9
2012-Mar-30 Fri 13.55 13.56 ### ### 6,147,781 41,681,955 16.0 16.0 0.0
2012-Mar-29 Thu 13.5 13.57 13.4 13.46 ### ### ###
2012-Mar-28 Wed ### 13.46 ### 13.46 4,161,728 28,008,429 ### ### ###
2012-Mar-27 Tue ### ### 13.25 ### 72.0 72.0 0.0
2012-Mar-26 Mon ### ### ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### ### 27.0 27.0 0.0
2012-Mar-21 Wed ### ### ### ### 2,967,572 0 ### ### 0.0
2012-Mar-20 Tue ### ### 12.87 ### 4,139,420 ### ### ### 0.0
2012-Mar-19 Mon 12.84 ### 12.83 12.88 4,118,627 ### 72.6 72.6 ###
2012-Mar-16 Fri 12.85 ### 12.72 12.83 4,857,281 ### 29.5 29.5 ###
2012-Mar-15 Thu ### ### 12.81 12.87 27.3 27.3 ###
2012-Mar-14 Wed ### ### ### ### 5,033,982 0 27.8 27.8 0.0
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### 12.89 ### 5,183,351 ### 19.8 19.8 0.0
2012-Mar-09 Fri 12.88 ### 12.88 ### 4,486,189 28,891,057 ### ### 0.0
2012-Mar-08 Thu ### ### 12.83 12.88 ### ### ###
2012-Mar-07 Wed ### ### 12.88 12.88 ### ### ###
2012-Mar-06 Tue 13.41 13.42 ### 13.22 29.8 29.8 0.9
2012-Mar-05 Mon 13.53 13.59 ### 13.41 24.9 24.9 1.0
2012-Mar-02 Fri 13.5 ### 13.4 13.49 30.8 30.8 ###
2012-Mar-01 Thu 13.5 ### ### 13.4 3,312,653 0 27.0 27.0 1.0
2012-Feb-29 Wed ### 13.84 ### ### 23.5 23.5 0.0
2012-Feb-28 Tue ### 13.73 13.45 13.58 27.2 27.2 ###
2012-Feb-27 Mon ### ### 13.85 13.89 3,749,985 25,968,646 ### ### 1.0
2012-Feb-24 Fri ### ### ### ### 25.5 25.5 0.0
2012-Feb-23 Thu ### ### 13.8 ### 4,119,579 ### 72.9 72.9 0.0
2012-Feb-22 Wed 13.59 13.87 13.54 13.79 78.9 78.9 1.0
2012-Feb-21 Tue ### ### ### ### 2,279,653 0 ### ### 0.0
2012-Feb-20 Mon 13.5 13.58 13.29 13.49 2,003,929 26,922,786 26.6 26.6 ###
2012-Feb-17 Fri ### 13.28 ### 13.23 1,266,729 8,411,080 73.2 73.2 0.9
2012-Feb-16 Thu 13.42 13.42 ### ### ### ### 0.0
2012-Feb-15 Wed ### 13.43 13.2 ### ### ### 0.0
2012-Feb-14 Tue 13.53 ### ### ### 28.5 28.5 0.0
2012-Feb-13 Mon ### ### 13.45 13.58 ### ### ###
2012-Feb-10 Fri 13.7 13.78 13.46 13.52 1,810,574 ### ### ### 1.0
2012-Feb-09 Thu 13.59 13.83 13.48 ### 3,831,329 ### ### ### 0.0
2012-Feb-08 Wed 13.42 ### 13.28 ### ### ### 0.0
2012-Feb-07 Tue ### 13.44 ### ### 75.0 75.0 0.0
2012-Feb-06 Mon 13.48 13.55 13.2 13.27 19.4 19.4 0.9
2012-Feb-03 Fri 13.45 ### ### ### ### ### 0.0
2012-Feb-02 Thu ### 13.75 ### 13.4 ### ### 1.0
2012-Feb-01 Wed 13.77 13.79 ### ### 14.4 14.4 0.0
2012-Jan-31 Tue ### ### 13.74 13.76 3,846,078 26,422,555 14.7 14.7 1.0
2012-Jan-30 Mon ### ### ### ### 2,947,648 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 5,512,871 0 ### ### 0.0
2012-Jan-25 Wed ### 13.83 13.55 13.83 2,903,588 ### 79.8 79.8 1.0
2012-Jan-24 Tue ### 13.72 13.51 13.58 ### ### ###
2012-Jan-23 Mon ### ### 13.5 13.55 1,247,974 8,423,824 26.3 26.3 1.0
2012-Jan-20 Fri ### 13.7 13.5 13.56 ### ### 1.0
2012-Jan-19 Thu 13.85 13.89 13.51 13.57 ### ### ###
2012-Jan-18 Wed ### 13.7 13.53 ### 1,687,644 22,977,273 ### ### 0.0
2012-Jan-17 Tue ### ### 13.27 ### 2,989,653 19,836,347 80.5 80.5 0.0
2012-Jan-16 Mon ### ### ### ### 2,269,747 0 24.7 24.7 0.0
2012-Jan-13 Fri 13.56 13.58 13.41 13.43 20.0 20.0 ###
2012-Jan-12 Thu 13.5 13.52 ### 13.49 ### ### ###
2012-Jan-11 Wed 13.58 ### 13.45 13.54 2,047,540 ### ### ### 1.0
2012-Jan-10 Tue 13.28 13.43 13.2 13.43 2,745,785 36,560,127 75.8 75.8 ###
2012-Jan-09 Mon 13.25 13.29 ### ### ### ### 0.0
2012-Jan-06 Fri ### 13.21 ### ### ### ### 0.0
2012-Jan-05 Thu 13.25 ### ### ### 16.8 16.8 0.0
2012-Jan-04 Wed 13.45 ### ### 13.47 2,243,456 0 ### ### 1.0
2012-Jan-03 Tue 13.42 13.51 13.26 ### 1,422,074 ### ### ### 0.0
2011-Dec-30 Fri ### 13.42 13.22 ### ### ### 0.0
2011-Dec-29 Thu 13.26 ### ### 13.25 897,885 0 ### ### ###
2011-Dec-28 Wed 13.54 13.55 13.24 ### 1,132,851 ### 24.1 24.1 0.0
2011-Dec-23 Fri 13.59 13.59 ### 13.46 2,019,584 13,723,073 18.5 18.5 ###
2011-Dec-22 Thu 13.55 13.56 13.25 ### ### ### 0.0
2011-Dec-21 Wed 13.4 ### 13.4 ### ### ### 0.0
2011-Dec-20 Tue ### 13.26 ### ### 4,275,986 28,349,787 ### ### 0.0
2011-Dec-19 Mon 13.55 13.58 ### ### 5,368,944 36,455,129 ### ### 0.0
2011-Dec-16 Fri ### ### ### ### 19.1 19.1 0.0
2011-Dec-15 Thu ### ### 13.76 ### 5,899,954 40,591,683 31.5 31.5 0.0
2011-Dec-14 Wed 14.44 14.47 14.2 14.23 19.1 19.1 ###
2011-Dec-13 Tue 14.56 14.58 14.41 14.44 28.1 28.1 ###
2011-Dec-12 Mon 14.74 14.8 ### 14.72 2,201,270 ### 34.5 34.5 ###
2011-Dec-09 Fri ### 14.47 14.21 14.29 29.1 29.1 ###
2011-Dec-08 Thu ### ### ### 14.45 3,562,173 0 ### ### 1.0
2011-Dec-07 Wed ### 14.85 14.56 ### 2,258,175 ### 28.6 28.6 0.0
2011-Dec-06 Tue 14.86 ### 14.59 14.59 2,615,045 19,076,753 ### ### 1.0
2011-Dec-05 Mon 14.87 ### 14.74 14.89 ### ### ###
2011-Dec-02 Fri 14.48 14.8 14.47 14.8 81.7 81.7 1.1
2011-Dec-01 Thu 14.58 ### ### 14.45 3,674,886 0 27.0 27.0 1.0
2011-Nov-30 Wed ### 14.22 ### ### ### ### 0.0
2011-Nov-29 Tue ### ### 13.85 ### ### ### 0.0
2011-Nov-28 Mon 13.85 ### 13.81 ### 71.5 71.5 0.0
2011-Nov-25 Fri 13.72 13.82 13.56 ### 2,995,588 ### ### ### 0.0
2011-Nov-24 Thu ### ### 13.8 13.83 ### ### 1.0
2011-Nov-23 Wed ### 14.27 13.86 13.89 3,654,154 51,395,676 26.5 26.5 1.0
2011-Nov-22 Tue ### ### ### 14.23 25.8 25.8 ###
2011-Nov-21 Mon ### 14.57 14.27 14.5 2,084,221 ### ### ### 1.0
2011-Nov-18 Fri 14.21 14.47 14.21 ### ### ### 0.0
2011-Nov-17 Thu 14.42 ### ### 14.52 2,469,553 0 74.1 74.1 1.0
2011-Nov-16 Wed 14.55 ### ### ### 28.7 28.7 0.0
2011-Nov-15 Tue 14.5 14.71 14.48 14.58 76.0 76.0 ###
2011-Nov-14 Mon ### 14.75 14.48 14.54 2,391,880 34,957,326 35.6 35.6 1.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### 13.81 ### ### ### 0.0
2011-Nov-09 Wed ### 14.47 14.29 ### 29.8 29.8 0.0
2011-Nov-08 Tue ### ### ### ### 2,125,454 0 27.5 27.5 0.0
2011-Nov-07 Mon ### ### 13.87 ### 2,578,981 ### 75.2 75.2 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu ### ### ### 13.79 ### ### 1.0
2011-Nov-02 Wed ### ### ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 2,142,940 0 ### ### 0.0
2011-Oct-31 Mon 14.47 ### ### ### 33.8 33.8 0.0
2011-Oct-28 Fri ### ### 14.45 14.5 ### ### 1.0
2011-Oct-27 Thu ### 14.89 14.59 14.81 1,915,251 ### 69.9 69.9 1.1
2011-Oct-26 Wed ### 14.54 ### 14.46 ### ### 1.0
2011-Oct-25 Tue ### ### ### ### 26.7 26.7 0.0
2011-Oct-24 Mon 14.25 ### ### 14.59 3,362,783 0 ### ### 1.0
2011-Oct-21 Fri ### ### ### ### 32.4 32.4 0.0
2011-Oct-20 Thu ### ### 13.83 ### 39.4 39.4 0.0
2011-Oct-19 Wed 14.2 14.24 ### ### 2,520,178 ### ### ### 0.0
2011-Oct-18 Tue ### 14.21 ### ### 2,161,429 15,356,953 ### ### 0.0
2011-Oct-17 Mon ### 14.48 ### ### ### ### 0.0
2011-Oct-14 Fri ### ### ### 14.28 2,766,580 0 75.9 75.9 ###
2011-Oct-13 Thu 14.24 ### ### 14.23 3,724,853 0 32.4 32.4 ###
2011-Oct-12 Wed ### ### 13.8 ### 3,501,057 ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### 1,895,886 0 ### ### 0.0
2011-Oct-10 Mon ### ### ### ### 1,879,825 0 ### ### 0.0
2011-Oct-07 Fri 13.78 ### 13.74 ### 67.8 67.8 0.0
2011-Oct-06 Thu 13.4 ### ### 13.72 5,359,058 0 ### ### ###
2011-Oct-05 Wed ### 13.24 12.86 13.23 3,022,029 39,437,478 78.5 78.5 0.9
2011-Oct-04 Tue ### ### 12.75 ### ### ### 0.0
2011-Oct-03 Mon ### ### 12.85 ### 39.3 39.3 0.0
2011-Sep-30 Fri ### 13.45 ### 13.4 5,038,176 ### ### ### 1.0
2011-Sep-29 Thu ### 13.22 12.82 ### 3,235,747 42,129,425 ### ### 0.0
2011-Sep-28 Wed ### 13.21 ### ### 2,908,848 19,212,941 ### ### 0.0
2011-Sep-27 Tue 12.84 ### ### ### 68.9 68.9 0.0
2011-Sep-26 Mon ### ### ### 12.4 5,136,186 0 ### ### 0.9
2011-Sep-23 Fri ### ### ### 12.77 23.4 23.4 0.9
2011-Sep-22 Thu ### ### ### ### 4,346,373 0 ### ### 0.0
2011-Sep-21 Wed ### 13.49 ### 13.49 ### ### ###
2011-Sep-20 Tue ### ### 12.78 12.85 ### ### 0.9
2011-Sep-19 Mon ### ### 12.87 12.89 3,482,082 ### ### ### ###
2011-Sep-16 Fri ### 13.57 ### 13.43 ### ### ###
2011-Sep-15 Thu ### ### 12.84 ### 6,702,871 ### ### ### 0.0
2011-Sep-14 Wed ### ### 12.79 12.83 5,850,045 ### ### ### ###
2011-Sep-13 Tue 12.73 ### 12.71 ### 88.2 88.2 0.0
2011-Sep-12 Mon ### ### 12.5 12.51 4,775,173 ### 21.6 21.6 ###
2011-Sep-09 Fri 13.2 ### 13.2 13.2 3,842,121 ### 63.1 63.1 0.9
2011-Sep-08 Thu ### 13.59 13.26 13.26 4,600,276 ### ### ### 0.9
2011-Sep-07 Wed 13.2 13.49 ### ### 66.2 66.2 0.0
2011-Sep-06 Tue ### ### ### ### 78.2 78.2 0.0
2011-Sep-05 Mon 13.85 13.85 13.49 ### 3,338,823 ### 23.0 23.0 0.0
2011-Sep-02 Fri 14.25 ### ### ### 18.1 18.1 0.0
2011-Sep-01 Thu 14.29 14.55 14.22 14.27 32.2 32.2 ###
2011-Aug-31 Wed ### ### 13.86 ### 3,801,072 26,341,428 ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 2,786,586 0 ### ### 0.0
2011-Aug-29 Mon 14.24 14.28 ### ### ### ### 0.0
2011-Aug-26 Fri ### 14.45 ### 14.2 20.5 20.5 1.0
2011-Aug-25 Thu 14.2 ### ### ### 75.6 75.6 0.0
2011-Aug-24 Wed 14.43 14.44 13.84 ### ### ### 0.0
2011-Aug-23 Tue 13.52 14.27 13.52 ### 4,036,044 ### ### ### 0.0
2011-Aug-22 Mon 13.8 ### 13.41 13.48 3,400,524 ### ### ### 1.0
2011-Aug-19 Fri ### 13.88 ### ### 4,469,741 ### 28.1 28.1 0.0
2011-Aug-18 Thu 14.58 14.58 ### ### 2,878,842 20,986,758 ### ### 0.0
2011-Aug-17 Wed 14.2 14.45 ### ### ### ### 0.0
2011-Aug-16 Tue 14.48 14.48 ### ### 4,024,929 29,140,485 17.8 17.8 0.0
2011-Aug-15 Mon ### ### ### ### ### ### 0.0
2011-Aug-12 Fri ### ### 13.78 13.88 28.1 28.1 ###
2011-Aug-11 Thu 13.82 14.21 13.72 ### 2,704,188 37,763,985 61.3 61.3 0.0
2011-Aug-10 Wed 13.84 14.2 13.81 ### 4,176,283 58,488,843 ### ### 0.0
2011-Aug-09 Tue 12.75 13.79 ### 13.57 ### ### ###
2011-Aug-08 Mon 13.4 ### 13.23 ### 4,078,779 26,981,123 40.8 40.8 0.0
2011-Aug-05 Fri 13.8 13.8 13.5 ### 4,960,573 67,711,821 45.8 45.8 0.0
2011-Aug-04 Thu ### 14.52 ### ### 3,142,884 ### 31.0 31.0 0.0
2011-Aug-03 Wed 14.54 14.7 ### 14.4 2,999,922 22,049,426 ### ### 1.0
2011-Aug-02 Tue 14.84 ### 14.75 14.75 32.0 32.0 ###
2011-Aug-01 Mon 14.82 ### 14.72 ### ### ### 0.0
2011-Jul-29 Fri 14.83 ### 14.58 ### 5,031,824 ### 32.3 32.3 0.0
2011-Jul-28 Thu 14.88 ### 14.76 14.77 5,453,255 40,245,021 ### ### 1.1
2011-Jul-27 Wed ### ### ### ### 4,931,324 0 34.0 34.0 0.0
2011-Jul-26 Tue ### ### ### 15.22 71.1 71.1 1.1
2011-Jul-25 Mon 15.2 15.26 14.88 ### 2,594,579 ### ### ### 0.0
2011-Jul-22 Fri ### ### ### 15.27 3,109,087 0 22.0 22.0 ###
2011-Jul-21 Thu 15.23 15.44 ### ### 25.2 25.2 0.0
2011-Jul-20 Wed ### 15.26 ### 15.24 3,013,343 ### ### ### 1.1
2011-Jul-19 Tue 14.85 ### 14.75 ### 2,457,655 ### ### ### 0.0
2011-Jul-18 Mon ### ### ### 14.83 2,217,743 0 26.9 26.9 ###
2011-Jul-15 Fri ### 15.22 ### ### 35.2 35.2 0.0
2011-Jul-14 Thu ### ### ### ### 1,971,748 0 76.9 76.9 0.0
2011-Jul-13 Wed ### 15.23 14.87 ### 2,975,420 44,780,071 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon 15.25 ### ### ### 33.4 33.4 0.0
2011-Jul-08 Fri 15.28 15.52 15.24 15.5 ### ### 1.1
2011-Jul-07 Thu ### ### ### 15.28 26.2 26.2 ###
2011-Jul-06 Wed 15.51 ### 15.27 ### 20.5 20.5 0.0
2011-Jul-05 Tue 15.57 ### 15.41 15.47 1,764,556 ### ### ### ###
2011-Jul-04 Mon 15.73 15.85 15.57 15.58 2,692,827 ### ### ### 1.1
2011-Jul-01 Fri 15.75 15.81 15.49 15.52 ### ### 1.1
2011-Jun-30 Thu 15.55 15.8 15.5 15.79 4,196,248 65,671,281 69.1 69.1 1.1
2011-Jun-29 Wed ### 15.43 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 14.76 ### 5,052,677 37,288,756 ### ### 0.0
2011-Jun-27 Mon ### 15.21 ### ### 3,049,623 23,192,382 43.5 43.5 0.0
2011-Jun-24 Fri 15.29 ### ### ### 3,378,044 0 ### ### 0.0
2011-Jun-23 Thu 15.42 15.42 15.2 15.26 3,050,673 ### 27.7 27.7 ###
2011-Jun-22 Wed 15.44 15.56 ### ### ### ### 0.0
2011-Jun-21 Tue 15.24 15.45 15.21 ### ### ### 0.0
2011-Jun-20 Mon 15.45 15.45 ### ### ### ### 0.0
2011-Jun-17 Fri ### 15.5 ### ### 33.9 33.9 0.0
2011-Jun-16 Thu 15.5 15.57 15.27 ### 5,447,478 ### 37.3 37.3 0.0
2011-Jun-15 Wed 15.88 15.88 ### ### 28.2 28.2 0.0
2011-Jun-14 Tue ### 15.82 15.45 15.73 2,893,775 45,244,172 71.2 71.2 ###
2011-Jun-10 Fri 15.74 ### 15.58 ### ### ### 0.0
2011-Jun-09 Thu 15.59 15.78 15.52 ### ### ### 0.0
2011-Jun-08 Wed 15.83 15.85 15.5 15.56 2,964,424 46,467,346 ### ### ###
2011-Jun-07 Tue 15.85 ### 15.72 15.83 2,501,021 19,658,025 36.7 36.7 ###
2011-Jun-06 Mon ### ### 15.88 ### 2,039,224 ### 33.1 33.1 0.0
2011-Jun-03 Fri ### 16.22 ### ### 2,422,547 19,646,856 ### ### 0.0
2011-Jun-02 Thu 16.28 ### ### ### 3,501,078 0 ### ### 0.0
2011-Jun-01 Wed 16.48 ### 16.41 16.45 34.5 34.5 1.2
2011-May-31 Tue 16.4 16.48 ### ### 26.2 26.2 0.0
2011-May-30 Mon 16.27 ### 16.2 16.27 72.5 72.5 1.2
2011-May-27 Fri ### 16.27 ### 16.26 ### ### ###
2011-May-26 Thu ### ### 15.84 ### 3,415,456 ### ### ### 0.0
2011-May-25 Wed 15.85 ### 15.76 15.8 ### ### 1.1
2011-May-24 Tue 15.75 15.88 ### 15.83 ### ### ###
2011-May-23 Mon ### ### 15.78 15.78 1,797,642 ### 32.5 32.5 1.1
2011-May-20 Fri 16.2 ### ### ### 27.6 27.6 0.0
2011-May-19 Thu ### 16.28 ### 16.28 ### ### 1.2
2011-May-18 Wed ### ### ### ### ### ### 0.0
2011-May-17 Tue 15.86 ### 15.85 ### 1,467,151 11,627,171 75.4 75.4 0.0
2011-May-16 Mon ### ### 15.82 15.85 1,815,641 14,361,720 ### ### 1.1
2011-May-13 Fri ### ### ### ### 76.5 76.5 0.0
2011-May-12 Thu ### ### ### ### 4,352,174 0 32.3 32.3 0.0
2011-May-11 Wed 16.2 16.47 ### ### 4,149,077 34,167,649 ### ### 0.0
2011-May-10 Tue 16.21 ### ### ### 6,092,925 0 ### ### 0.0
2011-May-09 Mon 16.4 16.4 ### ### 2,556,825 ### 18.8 18.8 0.0
2011-May-06 Fri 16.45 16.46 ### 16.21 16.8 16.8 1.2
2011-May-05 Thu ### ### ### 16.54 70.0 70.0 ###
2011-May-04 Wed 16.24 16.28 ### ### 2,450,681 19,948,543 ### ### 0.0
2011-May-03 Tue ### ### ### ### 4,072,750 0 80.4 80.4 0.0
2011-May-02 Mon 16.4 16.49 ### 16.28 3,100,070 25,560,077 41.8 41.8 1.2
2011-Apr-29 Fri 16.55 16.59 16.24 ### ### ### 0.0
2011-Apr-28 Thu 16.71 16.8 16.56 ### ### ### 0.0
2011-Apr-27 Wed ### ### 16.8 16.87 5,474,225 ### ### ### ###
2011-Apr-21 Thu 16.23 16.23 16.23 16.23 0 ###
2011-Apr-20 Wed ### 16.29 ### 16.23 67.7 67.7 ###
2011-Apr-19 Tue ### ### ### ### 4,351,654 0 82.8 82.8 0.0
2011-Apr-18 Mon 16.74 16.74 ### ### 20.2 20.2 0.0
2011-Apr-15 Fri 16.77 ### ### 16.71 ### ### ###
2011-Apr-14 Thu ### ### ### 16.83 2,302,576 0 23.8 23.8 1.2
2011-Apr-13 Wed ### ### 16.75 16.89 3,147,289 26,358,545 ### ### ###
2011-Apr-12 Tue ### ### 16.83 ### 3,902,450 ### ### ### 0.0
2011-Apr-11 Mon ### 17.22 ### 17.2 3,396,288 ### ### ### 1.2
2011-Apr-08 Fri ### ### 16.8 16.88 26.4 26.4 1.2
2011-Apr-07 Thu 16.49 16.79 16.41 16.77 2,867,151 ### 83.2 83.2 1.2
2011-Apr-06 Wed ### 16.42 ### ### 3,164,785 25,982,884 80.7 80.7 0.0
2011-Apr-05 Tue ### 16.29 ### ### 68.8 68.8 0.0
2011-Apr-04 Mon 16.55 16.58 16.26 ### 23.7 23.7 0.0
2011-Apr-01 Fri 16.2 16.57 ### 16.52 3,800,754 31,489,246 80.7 80.7 ###
2011-Mar-31 Thu ### ### ### 16.22 ### ### 1.2
2011-Mar-30 Wed 15.87 ### 15.84 ### 5,078,289 40,220,048 80.1 80.1 0.0
2011-Mar-29 Tue ### ### 15.58 15.89 ### ### ###
2011-Mar-28 Mon 15.79 ### 15.75 15.84 2,477,178 19,507,776 ### ### ###
2011-Mar-25 Fri 15.49 ### 15.46 15.86 ### ### 1.1
2011-Mar-24 Thu 15.45 ### 15.41 15.53 66.6 66.6 ###
2011-Mar-23 Wed 15.42 ### ### ### 79.2 79.2 0.0
2011-Mar-22 Tue ### ### ### 15.4 ### ### ###
2011-Mar-21 Mon 15.28 ### 15.27 15.54 77.7 77.7 ###
2011-Mar-18 Fri ### 15.4 14.8 15.4 72.9 72.9 ###
2011-Mar-17 Thu ### ### ### ### 0 0.0
2011-Mar-16 Wed ### ### ### ### 0 0.0
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 15.26 15.75 ### ### 92.6 92.6 0.0
2011-Mar-11 Fri 15.5 15.7 15.46 15.51 ### ### 1.1
2011-Mar-10 Thu ### ### ### 15.76 45.9 45.9 1.1
2011-Mar-09 Wed ### ### 15.86 15.88 1,950,454 ### ### ### 1.1
2011-Mar-08 Tue 15.86 ### 15.86 ### ### ### 0.0
2011-Mar-07 Mon ### ### 15.85 ### 42.4 42.4 0.0
2011-Mar-04 Fri 16.29 ### ### 16.25 2,070,871 0 ### ### ###
2011-Mar-03 Thu ### ### ### ### 1,952,746 0 ### ### 0.0
2011-Mar-02 Wed ### ### 15.84 ### 2,711,485 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 4,147,657 0 16.6 16.6 0.0
2011-Feb-28 Mon ### 16.78 16.42 16.7 74.7 74.7 1.2
2011-Feb-25 Fri ### ### 15.86 16.83 ### ### 1.2
2011-Feb-24 Thu 15.85 ### 15.56 ### 8,319,770 ### ### ### 0.0
2011-Feb-23 Wed 16.55 16.73 16.41 16.48 2,224,928 36,867,056 ### ### 1.2
2011-Feb-22 Tue ### ### ### ### 1,941,221 0 41.0 41.0 0.0
2011-Feb-21 Mon ### ### 16.72 16.78 35.8 35.8 1.2
2011-Feb-18 Fri 16.75 ### 16.73 ### 2,122,950 17,758,476 ### ### 0.0
2011-Feb-17 Thu ### ### ### 16.85 3,561,957 0 ### ### ###
2011-Feb-16 Wed 16.55 16.71 16.5 ### ### ### 0.0
2011-Feb-15 Tue 16.58 ### 16.47 16.56 ### ### 1.2
2011-Feb-14 Mon 16.7 16.74 16.57 ### 2,103,550 35,034,625 ### ### 0.0
2011-Feb-11 Fri 16.7 16.77 16.55 16.58 1,152,141 ### 30.8 30.8 1.2
2011-Feb-10 Thu ### ### ### 16.73 28.1 28.1 ###
2011-Feb-09 Wed ### ### 16.77 ### 2,644,544 ### ### ### 0.0
2011-Feb-08 Tue ### 16.76 16.57 16.74 74.4 74.4 1.2
2011-Feb-07 Mon 16.57 ### 16.48 ### ### ### 0.0
2011-Feb-04 Fri ### 16.57 ### 16.57 2,312,143 ### ### ### ###
2011-Feb-03 Thu ### 16.47 ### 16.42 67.3 67.3 1.2
2011-Feb-02 Wed 16.5 16.53 16.21 ### 3,230,950 52,890,651 25.4 25.4 0.0
2011-Feb-01 Tue ### 16.44 16.25 16.29 29.8 29.8 ###
2011-Jan-31 Mon 16.4 16.52 16.29 16.43 70.1 70.1 ###
2011-Jan-28 Fri 16.58 ### 16.44 16.56 ### ### 1.2
2011-Jan-27 Thu 16.45 16.57 ### 16.55 74.9 74.9 1.2
2011-Jan-25 Tue 16.51 ### 16.45 16.5 32.7 32.7 1.2
2011-Jan-24 Mon ### 16.55 16.28 16.51 ### ### ###
2011-Jan-21 Fri ### 16.73 16.27 ### 2,512,581 41,457,586 25.2 25.2 0.0
2011-Jan-20 Thu 16.75 16.75 ### ### 33.9 33.9 0.0
2011-Jan-19 Wed ### 16.73 16.55 16.7 ### ### 1.2
2011-Jan-18 Tue 16.41 16.77 ### ### 1,934,482 ### ### ### 0.0
2011-Jan-17 Mon 16.45 16.47 16.21 16.26 1,480,088 ### 32.2 32.2 ###
2011-Jan-14 Fri 16.5 16.52 ### 16.47 1,960,583 ### ### ### ###
2011-Jan-13 Thu 16.52 16.56 ### 16.49 ### ### 1.2
2011-Jan-12 Wed 16.2 16.44 ### ### 1,620,282 ### 70.5 70.5 0.0
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 16.45 16.52 ### ### 755,123 ### 29.9 29.9 0.0
2011-Jan-07 Fri 16.5 16.72 16.4 16.54 1,291,480 ### 74.5 74.5 ###
2011-Jan-06 Thu ### ### ### 16.47 1,660,452 0 ### ### ###
2011-Jan-05 Wed ### 16.77 ### 16.41 ### ### 1.2
2011-Jan-04 Tue 16.79 16.82 16.51 ### 1,445,822 24,094,623 25.9 25.9 0.0
2010-Dec-31 Fri ### ### ### ### 837,344 0 14.8 14.8 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed 16.86 ### 16.8 ### 720,853 ### 68.9 68.9 0.0
2010-Dec-24 Fri ### ### 16.78 16.85 ### ### ###
2010-Dec-23 Thu 16.87 ### 16.85 ### 1,171,288 ### 66.5 66.5 0.0
2010-Dec-22 Wed ### ### 16.86 16.86 2,712,672 22,867,824 32.8 32.8 1.2
2010-Dec-21 Tue ### ### 16.8 16.89 ### ### ###
2010-Dec-20 Mon ### 17.2 ### ### 4,292,571 ### 35.7 35.7 0.0
2010-Dec-17 Fri ### ### 16.86 ### 3,464,156 ### ### ### 0.0
2010-Dec-16 Thu ### ### ### ### 3,551,083 0 ### ### 0.0
2010-Dec-15 Wed ### 17.24 16.84 ### ### ### 0.0
2010-Dec-14 Tue 16.8 16.8 16.8 16.8 0 1.2
2010-Dec-13 Mon 16.75 ### ### 16.8 2,821,720 0 74.3 74.3 1.2
2010-Dec-10 Fri 16.5 16.78 16.48 ### 4,349,127 72,325,982 77.6 77.6 0.0
2010-Dec-09 Thu ### 16.49 ### 16.41 82.1 82.1 1.2
2010-Dec-08 Wed ### 16.2 ### ### 3,934,288 ### ### ### 0.0
2010-Dec-07 Tue ### ### ### 16.26 73.3 73.3 ###
2010-Dec-06 Mon ### ### 15.87 ### 1,585,476 12,580,752 ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 1,587,543 0 ### ### 0.0
2010-Dec-02 Thu ### ### 15.74 ### ### ### 0.0
2010-Dec-01 Wed 15.48 ### 15.48 ### 74.8 74.8 0.0
2010-Nov-30 Tue ### 15.81 ### 15.72 ### ### 1.1
2010-Nov-29 Mon 15.55 15.88 15.42 15.84 2,008,749 31,436,921 84.0 84.0 ###
2010-Nov-26 Fri ### 15.83 15.57 15.72 1,685,955 ### 73.9 73.9 1.1
2010-Nov-25 Thu 15.51 ### ### ### 72.3 72.3 0.0
2010-Nov-24 Wed 15.42 ### ### ### 4,150,551 0 ### ### 0.0
2010-Nov-23 Tue 15.8 ### 15.56 15.58 ### ### 1.1
2010-Nov-22 Mon 15.76 15.8 ### 15.7 1,105,642 8,734,571 ### ### ###
2010-Nov-19 Fri 15.7 15.79 15.43 15.58 1,692,556 ### 32.7 32.7 1.1
2010-Nov-18 Thu ### 15.74 15.54 ### 29.9 29.9 0.0
2010-Nov-17 Wed 15.85 ### 15.78 15.79 2,136,427 ### 36.8 36.8 1.1
2010-Nov-16 Tue ### 16.2 ### ### 79.2 79.2 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### 16.25 ### ### 3,359,372 ### ### ### 0.0
2010-Nov-11 Thu ### ### ### 16.21 ### ### 1.2
2010-Nov-10 Wed 16.29 16.45 ### ### ### ### 0.0
2010-Nov-09 Tue 16.52 16.81 16.26 ### 25.7 25.7 0.0
2010-Nov-08 Mon 16.49 ### 16.46 16.57 74.2 74.2 ###
2010-Nov-05 Fri ### 16.49 16.26 16.46 1,677,184 27,463,888 ### ### 1.2
2010-Nov-04 Thu ### ### ### 16.23 79.1 79.1 ###
2010-Nov-03 Wed ### ### ### ### ### ### 0.0
2010-Nov-02 Tue ### ### 15.87 ### 905,429 7,184,579 69.6 69.6 0.0
2010-Nov-01 Mon ### ### ### ### 899,750 0 ### ### 0.0
2010-Oct-29 Fri ### ### 15.89 ### ### ### 0.0
2010-Oct-28 Thu ### 16.29 15.88 16.24 ### ### ###
2010-Oct-27 Wed ### ### ### ### 36.0 36.0 0.0
2010-Oct-26 Tue 16.2 16.24 ### ### 31.8 31.8 0.0
2010-Oct-25 Mon ### ### 15.85 16.26 1,939,844 ### ### ### ###
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu 15.72 ### 15.54 15.59 ### ### ###
2010-Oct-20 Wed 15.83 ### ### ### 3,227,674 0 75.4 75.4 0.0
2010-Oct-19 Tue ### 16.44 ### 16.29 3,323,829 27,321,874 77.2 77.2 ###
2010-Oct-18 Mon 16.28 16.28 ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### 16.29 1,174,086 0 ### ### ###
2010-Oct-14 Thu ### 16.45 16.27 ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 1,366,949 0 27.7 27.7 0.0
2010-Oct-12 Tue 16.4 16.42 ### ### 1,900,250 15,601,052 ### ### 0.0
2010-Oct-11 Mon ### 16.44 ### 16.42 68.1 68.1 1.2
2010-Oct-08 Fri ### ### ### ### 2,551,843 0 ### ### 0.0
2010-Oct-07 Thu ### ### ### 16.2 79.5 79.5 1.2
2010-Oct-06 Wed ### ### ### ### 1,886,542 0 ### ### 0.0
2010-Oct-05 Tue 15.8 ### 15.8 ### 1,832,489 ### 76.1 76.1 0.0
2010-Oct-04 Mon ### ### 15.82 ### 1,099,979 ### 71.4 71.4 0.0
2010-Oct-01 Fri ### ### 15.78 15.84 1,285,774 10,144,756 32.4 32.4 ###
2010-Sep-30 Thu ### ### 15.73 15.85 3,364,122 ### ### ### 1.1
2010-Sep-29 Wed ### ### ### ### 20.3 20.3 0.0
2010-Sep-28 Tue 16.28 ### ### ### ### ### 0.0
2010-Sep-27 Mon 16.25 ### ### ### 2,378,683 0 70.4 70.4 0.0
2010-Sep-24 Fri ### ### 15.82 ### 3,470,588 27,452,351 ### ### 0.0
2010-Sep-23 Thu ### ### ### ### 1,646,642 0 ### ### 0.0
2010-Sep-22 Wed ### 16.21 ### ### 76.4 76.4 0.0
2010-Sep-21 Tue ### ### ### 15.84 ### ### ###
2010-Sep-20 Mon 15.85 ### 15.7 ### 4,772,273 37,462,343 74.7 74.7 0.0
2010-Sep-17 Fri ### ### 15.54 ### ### ### 0.0
2010-Sep-16 Thu 15.45 15.52 ### 15.45 5,089,252 ### 77.7 77.7 ###
2010-Sep-15 Wed ### 15.7 15.44 15.48 20.3 20.3 1.1
2010-Sep-14 Tue ### ### 15.56 ### 68.0 68.0 0.0
2010-Sep-13 Mon 15.55 ### 15.49 15.55 ### ### ###
2010-Sep-10 Fri ### 15.51 ### ### 2,404,920 18,650,154 ### ### 0.0
2010-Sep-09 Thu ### 15.77 15.27 ### 14.0 14.0 0.0
2010-Sep-08 Wed 15.5 15.58 ### ### 1,678,077 ### 23.4 23.4 0.0
2010-Sep-07 Tue 15.45 ### 15.45 15.55 ### ### ###
2010-Sep-06 Mon ### ### 15.53 15.56 24.6 24.6 ###
2010-Sep-03 Fri 15.45 ### 15.43 15.54 1,895,974 ### ### ### ###
2010-Sep-02 Thu 15.55 15.59 15.42 15.49 ### ### ###
2010-Sep-01 Wed 15.2 ### 15.2 15.51 2,990,074 ### 77.3 77.3 1.1
2010-Aug-31 Tue ### ### 15.2 15.25 3,497,351 ### ### ### ###
2010-Aug-30 Mon 15.51 15.74 15.41 15.58 3,190,081 ### ### ### 1.1
2010-Aug-27 Fri ### 15.45 ### ### 67.3 67.3 0.0
2010-Aug-26 Thu ### 15.4 14.84 ### 3,707,021 56,050,157 ### ### 0.0
2010-Aug-25 Wed ### ### 14.83 ### 32.6 32.6 0.0
2010-Aug-24 Tue 15.5 15.54 15.29 ### 4,299,320 ### ### ### 0.0
2010-Aug-23 Mon ### 15.84 15.55 ### 1,721,221 ### 32.9 32.9 0.0
2010-Aug-20 Fri 15.52 15.71 15.42 ### 2,839,450 ### 78.1 78.1 0.0
2010-Aug-19 Thu 15.8 ### ### 15.81 2,367,348 0 71.5 71.5 ###
2010-Aug-18 Wed ### 15.72 15.5 ### 2,378,874 37,134,223 36.0 36.0 0.0
2010-Aug-17 Tue 15.42 15.52 15.28 15.48 3,259,053 ### ### ### 1.1
2010-Aug-16 Mon 15.26 15.57 ### 15.4 3,097,727 ### ### ### ###
2010-Aug-13 Fri ### 15.74 15.26 ### 79.5 79.5 0.0
2010-Aug-12 Thu 15.45 15.5 15.2 ### ### ### 0.0
2010-Aug-11 Wed 15.81 15.88 15.48 15.53 30.8 30.8 ###
2010-Aug-10 Tue 15.88 ### 15.8 15.88 1,924,042 ### ### ### 1.1
2010-Aug-09 Mon 15.7 ### 15.7 ### 1,234,484 ### ### ### 0.0
2010-Aug-06 Fri 15.85 15.87 15.72 15.82 26.5 26.5 ###
2010-Aug-05 Thu ### ### 15.75 15.85 1,598,528 ### 25.8 25.8 1.1
2010-Aug-04 Wed ### ### ### ### 1,678,450 0 71.7 71.7 0.0
2010-Aug-03 Tue 15.72 15.79 ### 15.7 1,401,453 11,064,471 33.4 33.4 ###
2010-Aug-02 Mon 15.58 15.79 15.54 15.7 1,360,751 ### 70.3 70.3 ###
2010-Jul-30 Fri 15.56 ### ### 15.44 2,737,670 0 24.6 24.6 1.1
2010-Jul-29 Thu 15.55 ### 15.54 ### ### ### 0.0
2010-Jul-28 Wed ### ### 15.49 ### 28.4 28.4 0.0
2010-Jul-27 Tue ### ### 15.57 ### 1,280,641 ### 35.9 35.9 0.0
2010-Jul-26 Mon ### 15.7 15.54 15.56 ### ### ###
2010-Jul-23 Fri 15.5 ### 15.44 15.54 66.4 66.4 ###
2010-Jul-22 Thu 15.49 15.58 15.27 15.42 1,241,671 19,152,775 29.8 29.8 ###
2010-Jul-21 Wed ### 15.71 15.49 15.58 1,487,976 23,212,425 29.0 29.0 1.1
2010-Jul-20 Tue 15.48 15.72 15.44 15.58 68.1 68.1 1.1
2010-Jul-19 Mon 15.5 15.58 ### 15.48 880,471 ### ### ### 1.1
2010-Jul-16 Fri 15.58 ### 15.51 ### ### ### 0.0
2010-Jul-15 Thu 15.88 15.88 15.41 15.51 ### ### 1.1
2010-Jul-14 Wed 15.54 15.77 15.4 ### 69.3 69.3 0.0
2010-Jul-13 Tue 15.75 15.78 ### 15.4 18.1 18.1 ###
2010-Jul-12 Mon 15.47 15.72 ### ### 1,310,079 10,297,220 ### ### 0.0
2010-Jul-09 Fri 15.42 15.59 ### 15.5 3,186,221 ### 70.1 70.1 1.1
2010-Jul-08 Thu ### ### 14.86 ### 2,189,981 16,271,558 76.6 76.6 0.0
2010-Jul-07 Wed 14.85 ### 14.55 ### ### ### 0.0
2010-Jul-06 Tue 14.8 ### ### 14.89 1,630,428 0 ### ### ###
2010-Jul-05 Mon 14.85 ### 14.73 14.8 1,679,975 ### ### ### 1.1
2010-Jul-02 Fri 14.78 ### ### 14.83 1,638,570 0 ### ### ###
2010-Jul-01 Thu ### 14.85 14.46 ### 2,288,987 ### 69.0 69.0 0.0
2010-Jun-30 Wed 14.52 ### 14.5 ### 2,334,548 16,925,473 84.4 84.4 0.0
2010-Jun-29 Tue ### ### 14.72 14.76 1,231,273 ### ### ### 1.1
2010-Jun-28 Mon ### ### 14.83 ### ### ### 0.0
2010-Jun-25 Fri ### ### 14.8 ### 3,154,540 ### 73.4 73.4 0.0
2010-Jun-24 Thu 15.5 15.58 ### ### ### ### 0.0
2010-Jun-23 Wed ### 15.74 ### 15.41 1,986,083 15,630,473 ### ### ###
2010-Jun-22 Tue 15.89 15.89 15.58 15.78 36.8 36.8 1.1
2010-Jun-21 Mon ### ### 15.78 ### 28.1 28.1 0.0
2010-Jun-18 Fri 15.53 15.84 15.53 15.84 ### ### ###
2010-Jun-17 Thu 15.47 15.53 ### 15.49 2,952,185 ### 73.8 73.8 ###
2010-Jun-16 Wed ### ### 15.53 15.55 30.0 30.0 ###
2010-Jun-15 Tue 15.55 ### 15.42 15.47 ### ### ###
2010-Jun-11 Fri 15.5 ### 15.4 15.53 ### ### ###
2010-Jun-10 Thu ### 15.57 15.22 15.5 77.9 77.9 1.1
2010-Jun-09 Wed ### ### ### 15.22 2,509,771 0 35.0 35.0 1.1
2010-Jun-08 Tue ### 15.4 14.87 15.4 2,262,183 ### 82.7 82.7 ###
2010-Jun-07 Mon ### ### ### ### 2,845,542 0 ### ### 0.0
2010-Jun-04 Fri 15.28 15.45 ### ### 2,222,920 17,172,057 71.2 71.2 0.0
2010-Jun-03 Thu ### 15.4 ### ### ### ### 0.0
2010-Jun-02 Wed ### ### ### ### 2,083,526 0 ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 1,844,543 0 ### ### 0.0
2010-May-31 Mon ### 15.29 ### ### 28.2 28.2 0.0
2010-May-28 Fri 14.77 ### ### ### 3,614,627 0 ### ### 0.0
2010-May-27 Thu 14.4 14.88 14.4 14.77 4,501,545 ### ### ### 1.1
2010-May-26 Wed ### 14.52 ### ### 4,624,541 ### 40.2 40.2 0.0
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 14.27 ### ### ### 80.5 80.5 0.0
2010-May-21 Fri ### 14.52 13.85 14.46 3,645,070 ### ### ### 1.0
2010-May-20 Thu 14.55 14.78 14.42 14.43 5,177,055 ### 44.9 44.9 ###
2010-May-19 Wed ### ### 14.27 14.44 86.0 86.0 ###
2010-May-18 Tue 14.8 ### 14.48 ### 2,904,044 21,025,278 35.1 35.1 0.0
2010-May-17 Mon ### ### 14.73 14.77 2,964,753 ### 33.1 33.1 1.1
2010-May-14 Fri 15.51 15.59 15.23 ### 2,162,787 33,328,547 22.4 22.4 0.0
2010-May-13 Thu ### 15.75 15.45 15.75 3,265,874 ### 68.3 68.3 1.1
2010-May-12 Wed ### 15.52 ### ### 1,894,545 ### ### ### 0.0
2010-May-11 Tue 15.26 15.41 ### ### 2,181,682 16,809,859 44.1 44.1 0.0
2010-May-10 Mon ### 15.29 ### 15.26 3,576,341 27,341,126 ### ### ###
2010-May-07 Fri ### ### 14.78 15.26 4,733,674 34,981,850 67.7 67.7 ###
2010-May-06 Thu ### 15.45 ### 15.23 41.3 41.3 1.1
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### ### 15.5 15.56 ### ### ###
2010-May-03 Mon ### ### 15.89 ### 2,404,155 ### 77.3 77.3 0.0
2010-Apr-30 Fri ### ### ### ### 2,757,280 0 86.2 86.2 0.0
2010-Apr-29 Thu ### ### ### ### 2,274,176 0 80.7 80.7 0.0
2010-Apr-28 Wed ### ### 15.77 ### ### ### 0.0
2010-Apr-27 Tue 16.5 16.5 ### ### 2,837,388 23,408,451 ### ### 0.0
2010-Apr-23 Fri 16.45 16.45 ### 16.42 34.4 34.4 1.2
2010-Apr-22 Thu 16.51 16.54 ### 16.45 37.2 37.2 1.2
2010-Apr-21 Wed ### ### 16.51 ### 2,388,283 19,715,276 ### ### 0.0
2010-Apr-20 Tue 16.58 ### 16.45 16.5 1,713,377 14,092,525 30.0 30.0 1.2
2010-Apr-19 Mon ### ### ### 16.54 1,744,078 0 82.5 82.5 ###
2010-Apr-16 Fri ### 16.73 16.43 16.5 1,563,640 25,925,151 ### ### 1.2
2010-Apr-15 Thu 16.83 16.88 ### ### ### ### 0.0
2010-Apr-14 Wed 16.87 ### 16.77 16.8 ### ### 1.2
2010-Apr-13 Tue ### ### 16.7 16.75 1,478,588 ### ### ### ###
2010-Apr-12 Mon ### ### 16.85 ### 1,495,050 ### ### ### 0.0
2010-Apr-09 Fri ### ### 16.78 16.87 1,079,774 ### ### ### ###
2010-Apr-08 Thu ### ### 16.75 16.85 2,468,147 ### 26.6 26.6 ###
2010-Apr-07 Wed ### ### 16.84 ### ### ### 0.0
2010-Apr-06 Tue 16.8 ### ### ### 74.0 74.0 0.0
2010-Apr-01 Thu 16.5 ### 16.5 ### 69.6 69.6 0.0
2010-Mar-31 Wed ### 16.74 16.55 16.55 4,728,979 78,713,855 ### ### 1.2
2010-Mar-30 Tue 16.85 16.85 16.58 ### 3,318,358 55,466,353 25.6 25.6 0.0
2010-Mar-29 Mon ### ### ### 16.76 ### ### 1.2
2010-Mar-26 Fri ### ### ### ### 3,875,080 0 ### ### 0.0
2010-Mar-25 Thu ### ### 16.52 16.83 2,258,475 ### ### ### 1.2
2010-Mar-24 Wed 16.85 16.86 16.53 ### 2,236,771 ### ### ### 0.0
2010-Mar-23 Tue 16.73 ### 16.72 16.81 4,135,121 ### 74.3 74.3 ###
2010-Mar-22 Mon 16.53 16.85 16.5 16.7 2,314,557 ### ### ### 1.2
2010-Mar-19 Fri 16.41 16.51 ### 16.48 2,847,140 23,503,140 69.3 69.3 1.2
2010-Mar-18 Thu 16.72 16.72 ### 16.5 21.7 21.7 1.2
2010-Mar-17 Wed 16.49 ### 16.4 ### 4,119,525 ### ### ### 0.0
2010-Mar-16 Tue ### 16.45 ### ### 3,070,127 ### 32.5 32.5 0.0
2010-Mar-15 Mon 16.44 ### 16.44 16.45 ### ### 1.2
2010-Mar-12 Fri ### ### 16.44 16.49 2,159,325 17,749,651 ### ### 1.2
2010-Mar-11 Thu 16.75 16.75 16.47 16.55 2,050,345 ### 25.3 25.3 1.2
2010-Mar-10 Wed 16.83 ### 16.55 ### 3,195,886 26,445,956 26.3 26.3 0.0
2010-Mar-09 Tue ### ### 16.83 ### ### ### 0.0
2010-Mar-08 Mon 16.84 ### 16.71 16.86 3,732,854 ### 71.5 71.5 1.2
2010-Mar-05 Fri 16.46 ### 16.42 16.48 ### ### 1.2
2010-Mar-04 Thu 16.75 16.75 ### ### 3,008,777 ### 15.4 15.4 0.0
2010-Mar-03 Wed 16.75 16.86 ### ### 2,376,676 20,035,378 29.8 29.8 0.0
2010-Mar-02 Tue 16.87 16.87 16.52 ### 3,003,544 ### 26.1 26.1 0.0
2010-Mar-01 Mon ### 17.22 16.86 ### 69.0 69.0 0.0
2010-Feb-26 Fri ### ### 16.45 16.81 ### ### ###
2010-Feb-25 Thu ### ### 16.43 16.5 21.2 21.2 1.2
2010-Feb-24 Wed 16.7 ### ### 16.8 3,158,528 0 ### ### 1.2
2010-Feb-23 Tue ### 17.2 16.74 16.86 ### ### 1.2
2010-Feb-22 Mon 16.75 ### ### ### ### ### 0.0
2010-Feb-19 Fri 16.49 ### 16.28 ### 2,149,358 17,495,774 ### ### 0.0
2010-Feb-18 Thu ### ### 16.43 16.44 2,109,075 17,326,051 ### ### 1.2
2010-Feb-17 Wed 16.44 16.72 16.4 16.54 ### ### ###
2010-Feb-16 Tue 16.51 ### ### ### 19.4 19.4 0.0
2010-Feb-15 Mon 16.49 ### 16.29 16.51 74.6 74.6 ###
2010-Feb-12 Fri ### 16.56 ### 16.4 3,289,758 ### ### ### ###
2010-Feb-11 Thu ### 16.29 ### 16.24 67.3 67.3 ###
2010-Feb-10 Wed ### 16.44 ### ### 2,013,529 ### ### ### 0.0
2010-Feb-09 Tue 15.83 ### 15.83 ### 78.9 78.9 0.0
2010-Feb-08 Mon 16.27 ### 15.87 ### 2,389,284 ### ### ### 0.0
2010-Feb-05 Fri ### 16.4 ### ### 2,238,321 ### 71.8 71.8 0.0
2010-Feb-04 Thu ### 16.51 ### 16.4 2,043,143 16,866,145 82.4 82.4 ###
2010-Feb-03 Wed 16.25 16.45 ### ### ### ### 0.0
2010-Feb-02 Tue ### 16.25 15.85 ### 2,927,573 46,987,546 ### ### 0.0
2010-Feb-01 Mon ### ### ### 15.77 2,434,050 0 ### ### ###
2010-Jan-29 Fri ### ### ### ### 2,616,159 0 80.2 80.2 0.0
2010-Jan-28 Thu ### ### ### ### 2,666,988 0 ### ### 0.0
2010-Jan-27 Wed 16.23 ### ### 16.26 3,031,681 0 83.4 83.4 ###
2010-Jan-25 Mon 16.27 16.48 16.25 ### 1,796,682 ### ### ### 0.0
2010-Jan-22 Fri 16.51 ### 16.29 ### 69.6 69.6 0.0
2010-Jan-21 Thu ### 16.85 16.58 ### ### ### 0.0
2010-Jan-20 Wed ### ### 16.73 16.76 ### ### 1.2
2010-Jan-19 Tue ### ### 16.85 16.86 2,040,522 ### 28.8 28.8 1.2
2010-Jan-18 Mon 17.21 17.24 ### ### 1,606,658 ### ### ### 0.0
2010-Jan-15 Fri 17.4 17.49 ### ### 1,964,750 ### 33.1 33.1 0.0
2010-Jan-14 Thu ### 17.54 ### ### 33.8 33.8 0.0
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue 17.8 ### ### 17.47 2,221,649 0 24.4 24.4 1.2
2010-Jan-11 Mon 17.8 17.84 ### 17.73 1,290,227 11,508,824 ### ### ###
2010-Jan-08 Fri 17.75 ### 17.53 ### 2,653,285 23,256,043 32.6 32.6 0.0
2010-Jan-07 Thu 17.28 ### 17.22 17.55 1,722,327 ### 79.2 79.2 ###
2010-Jan-06 Wed ### 17.5 ### ### 2,240,373 ### ### ### 0.0
2010-Jan-05 Tue ### ### ### 17.27 1,813,389 0 ### ### ###
2010-Jan-04 Mon 16.87 ### 16.77 16.8 ### ### 1.2
2009-Dec-31 Thu ### 16.84 ### 16.82 72.8 72.8 ###
2009-Dec-30 Wed 16.72 16.8 ### 16.7 463,279 3,891,543 ### ### 1.2
2009-Dec-29 Tue 16.57 16.74 16.51 ### 943,586 ### 63.9 63.9 0.0
2009-Dec-24 Thu 16.4 16.49 ### ### ### ### 0.0
2009-Dec-23 Wed 16.54 16.74 ### ### 18.0 18.0 0.0
2009-Dec-22 Tue 16.43 ### ### 16.52 ### ### ###
2009-Dec-21 Mon 16.42 16.52 16.22 16.22 ### ### 1.2
2009-Dec-18 Fri ### 16.4 ### ### 3,549,557 ### 78.7 78.7 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### 16.2 ### ### 79.8 79.8 0.0
2009-Dec-15 Tue ### ### ### ### 32.9 32.9 0.0
2009-Dec-14 Mon 15.8 15.8 15.56 15.78 2,246,746 35,228,977 38.6 38.6 1.1
2009-Dec-11 Fri ### ### 15.77 15.8 2,482,123 ### ### ### 1.1
2009-Dec-10 Thu ### ### 15.83 15.89 3,850,970 30,480,427 35.8 35.8 ###
2009-Dec-09 Wed 15.59 ### 15.57 15.83 82.2 82.2 ###


<< Previous 1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-06 23:32:42 thru 2024-06-06 23:32:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000