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

Currently Sun 25-May-25 04:53:03 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

(ORG) ORIGIN ENERGY LIMITED Daily Prices Page 5...

     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 .. Friday 23rd May 2025
Latest price with VOLUME for ORG .. Friday 11th April 2025

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 97.5


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 8 9 10 11 Next >>


End of day Prices (full format),

600 Days for (ORG) ORIGIN ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Aug-28 Fri 8.55 ### ### 8.53 32.9 32.9 ###
2015-Aug-27 Thu 8.2 ### ### ### ### ### 0.0
2015-Aug-26 Wed ### ### ### 7.89 9,016,954 0 ### ### ###
2015-Aug-25 Tue 7.51 ### ### 7.71 14,513,523 0 61.7 61.7 ###
2015-Aug-24 Mon 8.24 8.26 ### ### 9,192,141 37,963,542 ### ### 0.0
2015-Aug-21 Fri 8.5 8.86 8.2 8.47 12,248,480 ### ### ### ###
2015-Aug-20 Thu 9.43 9.43 8.51 ### 3.5 3.5 0.0
2015-Aug-19 Wed 9.4 ### 9.4 9.89 7,003,146 32,914,786 93.6 93.6 ###
2015-Aug-18 Tue 9.57 ### ### ### 3,307,479 0 ### ### 0.0
2015-Aug-17 Mon 9.7 9.78 9.52 9.56 3,335,989 ### ### ### 0.7
2015-Aug-14 Fri ### ### 9.57 ### ### ### 0.0
2015-Aug-13 Thu 9.87 10.24 9.87 ### 6,363,723 ### ### ### 0.0
2015-Aug-12 Wed ### 10.21 9.78 9.84 ### ### 0.7
2015-Aug-11 Tue ### ### 10.085 ### 25.5 25.5 0.0
2015-Aug-10 Mon ### 10.25 ### ### 83.1 83.1 0.0
2015-Aug-07 Fri 10.21 ### ### ### 5,479,342 0 19.4 19.4 0.0
2015-Aug-06 Thu 10.55 ### ### ### 15.4 15.4 0.0
2015-Aug-05 Wed ### ### 10.55 ### 14.3 14.3 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 2,544,728 0 ### ### 0.0
2015-Jul-31 Fri 11.41 11.51 11.21 ### 4,203,053 47,746,682 ### ### 0.0
2015-Jul-30 Thu 11.25 ### ### ### ### ### 0.0
2015-Jul-29 Wed 11.47 11.5 ### ### 5,147,420 ### ### ### 0.0
2015-Jul-28 Tue ### 11.59 ### 11.45 5,223,720 30,271,457 93.7 93.7 0.8
2015-Jul-27 Mon ### ### ### ### 80.6 80.6 0.0
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### ### ### 0.0
2015-Jul-22 Wed ### 11.25 ### ### 4,046,387 22,760,926 ### ### 0.0
2015-Jul-21 Tue 11.28 11.28 ### 11.2 23.9 23.9 0.8
2015-Jul-20 Mon 11.44 11.44 11.2 11.25 ### ### ###
2015-Jul-17 Fri 11.2 11.46 ### ### 2,721,756 ### ### ### 0.0
2015-Jul-16 Thu 11.44 11.49 11.225 11.24 21.0 21.0 0.8
2015-Jul-15 Wed 11.25 11.5 11.25 11.44 2,255,551 ### ### ### 0.8
2015-Jul-14 Tue 11.24 11.28 ### 11.23 3,141,383 ### 27.1 27.1 0.8
2015-Jul-13 Mon 11.29 ### 11.21 11.21 2,139,171 11,990,053 ### ### ###
2015-Jul-10 Fri 11.52 11.53 ### ### 19.5 19.5 0.0
2015-Jul-09 Thu ### ### ### 11.27 3,284,758 0 83.3 83.3 ###
2015-Jul-08 Wed 11.2 ### ### ### 3,011,749 0 39.5 39.5 0.0
2015-Jul-07 Tue 11.2 11.4 ### ### 76.9 76.9 0.0
2015-Jul-06 Mon ### 11.48 11.2 ### 3,215,984 36,469,258 33.4 33.4 0.0
2015-Jul-03 Fri ### ### ### 11.75 ### ### ###
2015-Jul-02 Thu 11.85 ### 11.83 ### 83.1 83.1 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 91.0 91.0 0.0
2015-Jun-29 Mon ### 11.59 11.2 11.29 5,143,356 58,608,541 40.4 40.4 ###
2015-Jun-26 Fri ### ### ### 11.7 7.0 7.0 0.8
2015-Jun-25 Thu 12.74 12.82 12.45 12.52 ### ### 0.9
2015-Jun-24 Wed ### ### 12.77 12.85 3,081,853 ### ### ### 0.9
2015-Jun-23 Tue ### ### 12.74 ### 3,348,647 21,330,881 27.2 27.2 0.0
2015-Jun-22 Mon ### ### ### ### 2,255,889 0 33.0 33.0 0.0
2015-Jun-19 Fri ### ### ### ### 75.1 75.1 0.0
2015-Jun-18 Thu ### ### 12.85 ### ### ### 0.0
2015-Jun-17 Wed 12.79 ### 12.72 ### 3,602,558 ### ### ### 0.0
2015-Jun-16 Tue 12.75 ### ### 12.72 34.0 34.0 0.9
2015-Jun-15 Mon 12.84 ### ### 12.87 76.5 76.5 ###
2015-Jun-12 Fri ### ### ### ### ### ### 0.0
2015-Jun-11 Thu 12.71 12.87 ### 12.77 3,095,789 ### ### ### 0.9
2015-Jun-10 Wed 12.82 12.82 ### ### 2,856,478 18,310,023 ### ### 0.0
2015-Jun-09 Tue 12.5 12.77 12.5 12.56 2,366,170 29,896,557 ### ### 0.9
2015-Jun-05 Fri 12.75 12.79 12.51 ### 21.6 21.6 0.0
2015-Jun-04 Thu ### ### ### 12.72 2,670,275 0 29.3 29.3 0.9
2015-Jun-03 Wed ### ### ### ### 39.0 39.0 0.0
2015-Jun-02 Tue 13.45 13.45 ### 13.23 4,906,186 ### 28.1 28.1 0.9
2015-Jun-01 Mon ### 13.45 13.21 13.4 3,712,542 49,488,184 82.3 82.3 1.0
2015-May-29 Fri ### ### 12.82 ### 86.7 86.7 0.0
2015-May-28 Thu ### ### ### 12.82 1,805,948 0 21.8 21.8 0.9
2015-May-27 Wed ### ### 12.72 12.85 2,696,254 17,148,175 21.3 21.3 0.9
2015-May-26 Tue 12.73 ### 12.73 ### 86.3 86.3 0.0
2015-May-25 Mon ### ### 12.78 12.81 ### ### ###
2015-May-22 Fri 12.56 ### 12.56 12.8 ### ### 0.9
2015-May-21 Thu ### ### ### 12.58 83.8 83.8 0.9
2015-May-20 Wed 12.5 12.54 ### ### 3,862,651 24,218,821 ### ### 0.0
2015-May-19 Tue ### ### 12.57 ### 2,818,142 17,712,022 ### ### 0.0
2015-May-18 Mon ### ### 12.89 ### ### ### 0.0
2015-May-15 Fri 13.2 13.2 12.845 ### ### ### 0.0
2015-May-14 Thu ### ### ### ### 75.5 75.5 0.0
2015-May-13 Wed ### ### ### ### ### ### 0.0
2015-May-12 Tue 12.77 12.88 12.73 12.88 2,375,747 30,421,440 75.7 75.7 ###
2015-May-11 Mon 12.54 12.87 12.51 12.77 3,659,721 46,441,859 86.9 86.9 0.9
2015-May-08 Fri 12.82 12.86 ### 12.43 10.7 10.7 0.9
2015-May-07 Thu ### ### ### 12.86 26.9 26.9 0.9
2015-May-06 Wed ### 13.28 ### 13.21 2,086,640 13,855,289 ### ### ###
2015-May-05 Tue 13.29 13.46 ### ### 32.6 32.6 0.0
2015-May-04 Mon ### 13.23 ### 13.23 2,588,255 ### ### ### 0.9
2015-May-01 Fri ### ### ### ### 3,863,749 0 85.7 85.7 0.0
2015-Apr-30 Thu ### 12.81 ### 12.74 72.7 72.7 ###
2015-Apr-29 Wed ### ### ### 12.76 22.2 22.2 ###
2015-Apr-28 Tue ### 13.25 ### ### 30.2 30.2 0.0
2015-Apr-27 Mon ### ### ### ### 77.6 77.6 0.0
2015-Apr-24 Fri 12.59 12.87 12.58 12.87 3,580,470 45,561,480 ### ### ###
2015-Apr-23 Thu ### 12.46 ### ### 85.4 85.4 0.0
2015-Apr-22 Wed 12.52 ### ### 12.26 3,658,383 0 ### ### 0.9
2015-Apr-21 Tue 12.49 ### 12.41 12.56 3,069,442 19,045,887 ### ### 0.9
2015-Apr-20 Mon 12.54 12.54 ### 12.49 ### ### 0.9
2015-Apr-17 Fri 12.53 12.76 12.47 12.54 2,908,523 ### ### ### 0.9
2015-Apr-16 Thu 12.56 12.79 12.55 ### 3,625,628 ### ### ### 0.0
2015-Apr-15 Wed 12.23 12.44 12.21 ### 3,719,350 45,840,988 ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 1,626,983 0 ### ### 0.0
2015-Apr-13 Mon ### ### 11.87 ### 36.5 36.5 0.0
2015-Apr-10 Fri 11.75 ### 11.72 ### 87.3 87.3 0.0
2015-Apr-09 Thu 11.5 ### ### ### 2,495,558 0 ### ### 0.0
2015-Apr-08 Wed 11.44 11.58 11.41 11.55 75.9 75.9 0.8
2015-Apr-07 Tue 11.5 11.52 11.27 ### ### ### 0.0
2015-Apr-02 Thu 11.4 11.46 11.27 ### ### ### 0.0
2015-Apr-01 Wed 11.21 11.28 ### ### ### ### 0.0
2015-Mar-31 Tue ### 11.51 ### ### ### ### 0.0
2015-Mar-30 Mon 11.5 11.53 ### 11.2 4,159,671 ### 15.3 15.3 0.8
2015-Mar-27 Fri ### 11.85 ### 11.71 64.4 64.4 ###
2015-Mar-26 Thu ### 11.77 11.59 ### 33.9 33.9 0.0
2015-Mar-25 Wed 11.8 ### 11.71 11.77 32.2 32.2 ###
2015-Mar-24 Tue ### 11.84 ### 11.74 1,765,524 ### ### ### 0.8
2015-Mar-23 Mon ### 11.72 11.55 ### ### ### 0.0
2015-Mar-20 Fri ### 11.7 11.46 11.59 ### ### 0.8
2015-Mar-19 Thu ### ### 11.59 ### 68.3 68.3 0.0
2015-Mar-18 Wed 11.5 11.55 ### 11.48 33.1 33.1 0.8
2015-Mar-17 Tue 11.52 11.74 11.52 ### 81.3 81.3 0.0
2015-Mar-16 Mon 11.25 11.43 ### 11.4 1,781,289 ### 84.3 84.3 0.8
2015-Mar-13 Fri 11.5 ### 11.42 11.5 2,021,520 11,542,879 ### ### ###
2015-Mar-12 Thu 11.57 ### 11.47 ### 68.0 68.0 0.0
2015-Mar-11 Wed ### ### 11.46 11.56 3,004,350 17,214,925 27.4 27.4 0.8
2015-Mar-10 Tue ### ### ### 11.76 ### ### 0.8
2015-Mar-09 Mon ### ### 11.84 ### 2,704,857 16,012,753 ### ### 0.0
2015-Mar-06 Fri 12.2 12.29 ### 12.23 1,730,874 10,636,220 ### ### ###
2015-Mar-05 Thu ### ### ### 12.26 2,982,483 0 28.1 28.1 0.9
2015-Mar-04 Wed 12.4 12.53 12.22 12.28 2,521,147 ### ### ### 0.9
2015-Mar-03 Tue ### 12.41 ### 12.23 3,502,525 ### 32.0 32.0 ###
2015-Mar-02 Mon 12.27 ### 12.23 ### 4,095,773 25,045,651 75.6 75.6 0.0
2015-Feb-27 Fri ### 12.25 ### 12.21 ### ### 0.9
2015-Feb-26 Thu ### 12.21 ### ### 2,648,086 ### 78.7 78.7 0.0
2015-Feb-25 Wed ### ### 11.89 ### 77.7 77.7 0.0
2015-Feb-24 Tue ### ### 11.79 11.88 9,009,188 ### 16.1 16.1 0.8
2015-Feb-23 Mon 12.44 12.46 ### ### 23.0 23.0 0.0
2015-Feb-20 Fri 12.7 12.7 12.25 ### 5,637,740 ### 15.6 15.6 0.0
2015-Feb-19 Thu ### ### ### 12.75 15.9 15.9 ###
2015-Feb-18 Wed 12.45 12.75 12.43 12.73 3,487,751 43,910,785 ### ### ###
2015-Feb-17 Tue ### 12.44 12.28 ### 79.7 79.7 0.0
2015-Feb-16 Mon ### ### ### ### ### ### 0.0
2015-Feb-13 Fri ### 12.53 ### ### 4,431,551 ### 85.8 85.8 0.0
2015-Feb-12 Thu 11.85 ### ### 11.78 3,718,488 0 ### ### ###
2015-Feb-11 Wed ### ### ### 11.82 3,241,486 0 26.1 26.1 0.8
2015-Feb-10 Tue ### ### 11.85 ### 2,073,874 ### ### ### 0.0
2015-Feb-09 Mon ### ### 11.8 ### 1,672,947 9,870,387 72.8 72.8 0.0
2015-Feb-06 Fri 12.2 12.2 ### ### 13.7 13.7 0.0
2015-Feb-05 Thu ### ### ### 11.86 3,665,353 0 ### ### 0.8
2015-Feb-04 Wed ### 12.25 ### ### ### ### 0.0
2015-Feb-03 Tue 11.4 11.79 ### 11.7 86.5 86.5 0.8
2015-Feb-02 Mon 10.84 ### 10.78 ### 5,962,355 ### ### ### 0.0
2015-Jan-30 Fri ### 10.79 10.49 ### 11,392,122 121,212,178 73.3 73.3 0.0
2015-Jan-29 Thu 10.56 ### 10.425 ### 4,154,070 21,653,089 ### ### 0.0
2015-Jan-28 Wed 10.71 10.82 ### 10.79 4,194,858 22,694,181 76.4 76.4 ###
2015-Jan-27 Tue 10.83 ### ### 10.71 ### ### ###
2015-Jan-23 Fri ### 10.88 10.5 10.85 3,448,227 36,861,546 85.1 85.1 0.8
2015-Jan-22 Thu ### 10.73 10.48 10.53 ### ### 0.8
2015-Jan-21 Wed 10.55 10.55 ### 10.4 ### ### 0.7
2015-Jan-20 Tue 10.52 10.56 ### 10.42 2,858,727 15,094,078 ### ### 0.7
2015-Jan-19 Mon 10.7 10.78 ### ### 2,643,758 14,249,855 25.0 25.0 0.0
2015-Jan-16 Fri 10.42 10.59 ### 10.49 78.1 78.1 ###
2015-Jan-15 Thu ### ### ### ### 5,920,953 0 ### ### 0.0
2015-Jan-14 Wed 10.8 ### 10.8 ### 2,837,847 15,324,373 ### ### 0.0
2015-Jan-13 Tue ### ### 10.8 10.83 21.9 21.9 ###
2015-Jan-12 Mon ### ### ### ### 2,823,979 0 12.8 12.8 0.0
2015-Jan-09 Fri 11.49 11.53 ### 11.51 2,451,445 14,132,580 ### ### 0.8
2015-Jan-08 Thu ### 11.25 ### 11.21 2,244,559 12,625,644 79.1 79.1 ###
2015-Jan-07 Wed ### ### ### ### 2,619,156 0 ### ### 0.0
2015-Jan-06 Tue 11.5 11.55 11.25 ### 18.0 18.0 0.0
2015-Jan-05 Mon 11.7 11.88 ### 11.8 1,551,527 9,216,070 ### ### 0.8
2015-Jan-02 Fri 11.53 11.76 11.53 ### 798,680 9,300,628 ### ### 0.0
2014-Dec-31 Wed 11.75 11.83 ### ### 932,780 ### 19.3 19.3 0.0
2014-Dec-30 Tue 11.8 11.8 ### ### 1,927,226 ### ### ### 0.0
2014-Dec-29 Mon 11.79 11.87 11.72 11.83 1,364,642 16,095,952 63.0 63.0 0.8
2014-Dec-24 Wed 11.71 11.88 ### 11.74 1,080,352 ### ### ### 0.8
2014-Dec-23 Tue 11.77 11.82 11.5 ### 2,575,988 30,036,020 ### ### 0.0
2014-Dec-22 Mon ### ### ### 11.89 2,892,547 0 ### ### ###
2014-Dec-19 Fri 11.46 ### ### 11.51 64.9 64.9 0.8
2014-Dec-18 Thu ### 11.48 ### ### 4,338,978 ### 71.4 71.4 0.0
2014-Dec-17 Wed ### ### ### ### ### ### 0.0
2014-Dec-16 Tue 10.7 10.84 ### 10.75 3,769,986 20,433,324 77.1 77.1 0.8
2014-Dec-15 Mon ### ### 10.75 10.83 2,588,180 ### ### ### ###
2014-Dec-12 Fri 10.55 ### 10.55 ### 89.8 89.8 0.0
2014-Dec-11 Thu ### 10.77 10.28 10.56 6,368,787 67,031,483 24.4 24.4 0.8
2014-Dec-10 Wed 10.88 ### 10.71 10.79 5,004,727 ### ### ### ###
2014-Dec-09 Tue 11.23 11.29 ### 10.8 ### ### ###
2014-Dec-08 Mon ### 11.4 11.26 ### 3,248,441 ### 73.5 73.5 0.0
2014-Dec-05 Fri 11.4 11.51 ### 11.25 21.7 21.7 ###
2014-Dec-04 Thu 11.54 ### ### 11.4 8,654,746 0 21.8 21.8 0.8
2014-Dec-03 Wed 11.71 ### 11.71 11.84 3,597,924 21,065,845 ### ### 0.8
2014-Dec-02 Tue ### ### 11.74 11.76 4,435,440 ### 18.4 18.4 0.8
2014-Dec-01 Mon 12.2 12.2 ### 11.7 ### ### 0.8
2014-Nov-28 Fri 12.55 ### 12.22 12.25 8,159,245 49,852,986 ### ### 0.9
2014-Nov-27 Thu 13.43 13.47 ### ### 18.3 18.3 0.0
2014-Nov-26 Wed 13.55 13.73 13.47 ### ### ### 0.0
2014-Nov-25 Tue 13.59 ### 13.43 ### 83.0 83.0 0.0
2014-Nov-24 Mon 13.4 13.8 13.4 13.74 ### ### ###
2014-Nov-21 Fri ### 13.28 ### 13.26 ### ### 0.9
2014-Nov-20 Thu ### 13.2 ### ### 2,739,478 18,080,554 27.1 27.1 0.0
2014-Nov-19 Wed 13.4 13.43 13.22 13.29 29.2 29.2 ###
2014-Nov-18 Tue 13.4 13.51 ### ### 1,510,485 10,203,326 35.5 35.5 0.0
2014-Nov-17 Mon ### 13.755 13.4 13.42 1,782,255 ### 19.2 19.2 1.0
2014-Nov-14 Fri ### ### 13.5 ### 2,042,828 13,789,089 ### ### 0.0
2014-Nov-13 Thu ### ### ### ### 3,822,986 0 ### ### 0.0
2014-Nov-12 Wed ### ### 13.88 ### 2,732,856 18,966,020 ### ### 0.0
2014-Nov-11 Tue 14.28 ### ### ### 2,470,678 0 24.5 24.5 0.0
2014-Nov-10 Mon 14.4 14.46 14.25 ### 2,721,389 ### ### ### 0.0
2014-Nov-07 Fri ### 14.59 14.25 14.54 ### ### 1.0
2014-Nov-06 Thu 14.2 ### ### 14.2 1,753,958 0 79.9 79.9 1.0
2014-Nov-05 Wed 14.27 14.27 ### ### 1,983,679 14,153,549 ### ### 0.0
2014-Nov-04 Tue ### ### ### ### 71.6 71.6 0.0
2014-Nov-03 Mon ### 14.4 14.22 ### 37.2 37.2 0.0
2014-Oct-31 Fri ### ### ### 14.27 ### ### ###
2014-Oct-30 Thu ### 14.48 ### 14.23 24.4 24.4 ###
2014-Oct-29 Wed ### 14.41 ### ### 2,173,671 ### ### ### 0.0
2014-Oct-28 Tue 14.45 14.5 14.23 ### 1,663,886 23,901,722 ### ### 0.0
2014-Oct-27 Mon ### 14.54 ### 14.53 2,096,342 ### ### ### 1.0
2014-Oct-24 Fri 14.27 14.42 14.25 ### 1,761,643 25,253,152 ### ### 0.0
2014-Oct-23 Thu 14.24 14.28 ### ### 26.6 26.6 0.0
2014-Oct-22 Wed 14.46 14.46 14.24 ### 1,820,242 26,120,472 ### ### 0.0
2014-Oct-21 Tue ### 14.43 14.26 ### 76.0 76.0 0.0
2014-Oct-20 Mon ### 14.47 14.26 14.28 1,123,045 16,132,541 25.2 25.2 ###
2014-Oct-17 Fri 14.51 14.55 14.21 14.27 3,193,225 45,918,575 15.5 15.5 ###
2014-Oct-16 Thu ### 14.47 13.87 14.41 3,771,879 53,447,525 92.2 92.2 ###
2014-Oct-15 Wed ### 14.44 ### ### ### ### 0.0
2014-Oct-14 Tue ### 14.54 ### 14.49 4,766,658 ### ### ### ###
2014-Oct-13 Mon ### 14.49 ### ### 1,754,229 12,709,389 ### ### 0.0
2014-Oct-10 Fri 14.59 14.7 14.45 14.58 3,152,578 45,948,824 37.3 37.3 ###
2014-Oct-09 Thu 14.87 ### 14.78 ### ### ### 0.0
2014-Oct-08 Wed 14.5 14.73 ### 14.7 3,201,745 23,580,851 84.5 84.5 ###
2014-Oct-07 Tue ### ### 14.45 ### 21.8 21.8 0.0
2014-Oct-06 Mon ### 14.84 ### 14.8 727,846 ### ### ### 1.1
2014-Oct-03 Fri 14.71 14.87 ### 14.75 1,609,386 11,965,784 70.6 70.6 ###
2014-Oct-02 Thu 14.81 ### 14.75 14.84 1,254,058 9,248,677 75.0 75.0 ###
2014-Oct-01 Wed 14.84 ### 14.8 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### ### ### 0.0
2014-Sep-29 Mon 14.77 ### 14.72 14.75 1,347,426 9,917,055 34.4 34.4 ###
2014-Sep-26 Fri ### ### 14.86 14.87 25.0 25.0 1.1
2014-Sep-25 Thu 15.29 ### ### ### 3,419,770 0 29.0 29.0 0.0
2014-Sep-24 Wed 15.24 15.27 ### ### 1,626,474 12,418,128 ### ### 0.0
2014-Sep-23 Tue ### ### ### 15.29 1,874,857 0 ### ### 1.1
2014-Sep-22 Mon ### 15.145 ### ### 2,205,440 ### ### ### 0.0
2014-Sep-19 Fri 15.2 15.2 ### ### 2,447,120 ### 24.9 24.9 0.0
2014-Sep-18 Thu ### 15.2 ### ### 81.6 81.6 0.0
2014-Sep-17 Wed ### 15.29 ### ### 3,278,357 ### ### ### 0.0
2014-Sep-16 Tue ### ### ### ### ### ### 0.0
2014-Sep-15 Mon ### 15.23 ### ### ### ### 0.0
2014-Sep-12 Fri ### 15.4 ### 15.28 3,192,127 24,579,377 31.5 31.5 ###
2014-Sep-11 Thu 15.59 ### ### 15.4 25.2 25.2 ###
2014-Sep-10 Wed ### ### 15.54 15.59 ### ### ###
2014-Sep-09 Tue ### 15.77 ### 15.74 72.7 72.7 1.1
2014-Sep-08 Mon 15.78 15.83 ### 15.77 37.0 37.0 ###
2014-Sep-05 Fri 15.85 15.89 15.78 15.84 39.0 39.0 ###
2014-Sep-04 Thu ### ### 15.75 15.8 1,809,770 ### 28.7 28.7 1.1
2014-Sep-03 Wed ### ### 15.79 15.85 22.1 22.1 1.1
2014-Sep-02 Tue ### 16.21 ### ### 88.7 88.7 0.0
2014-Sep-01 Mon 15.55 ### 15.5 ### 2,070,048 16,042,872 ### ### 0.0
2014-Aug-29 Fri ### 15.55 ### 15.53 80.8 80.8 ###
2014-Aug-28 Thu ### ### ### 15.29 2,484,523 0 77.8 77.8 1.1
2014-Aug-27 Wed ### 15.285 ### 15.2 ### ### 1.1
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon 14.84 15.41 14.84 ### ### ### 0.0
2014-Aug-22 Fri 14.78 14.87 ### 14.84 74.1 74.1 ###
2014-Aug-21 Thu 14.4 ### ### 14.78 7,243,921 0 87.8 87.8 1.1
2014-Aug-20 Wed ### 14.27 ### ### 71.7 71.7 0.0
2014-Aug-19 Tue ### ### ### ### 67.3 67.3 0.0
2014-Aug-18 Mon ### ### ### ### 1,624,672 0 ### ### 0.0
2014-Aug-15 Fri ### 14.21 ### ### 2,136,127 15,177,182 22.6 22.6 0.0
2014-Aug-14 Thu ### ### 13.89 ### ### ### 0.0
2014-Aug-13 Wed 13.81 ### 13.81 ### 2,447,420 ### ### ### 0.0
2014-Aug-12 Tue 13.78 ### ### 13.81 61.6 61.6 ###
2014-Aug-11 Mon 13.8 13.84 13.75 13.75 1,864,274 25,717,659 32.2 32.2 1.0
2014-Aug-08 Fri 13.77 13.87 ### 13.74 3,918,776 ### 42.1 42.1 ###
2014-Aug-07 Thu 13.88 ### 13.73 13.81 26.2 26.2 ###
2014-Aug-06 Wed ### ### 13.82 ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 2,304,857 0 ### ### 0.0
2014-Aug-04 Mon ### 14.2 ### ### 1,574,175 11,176,642 ### ### 0.0
2014-Aug-01 Fri 14.21 14.25 ### 14.23 2,349,747 16,741,947 73.7 73.7 ###
2014-Jul-31 Thu ### ### 14.26 ### 71.2 71.2 0.0
2014-Jul-30 Wed 14.2 ### ### 14.25 1,983,572 0 67.9 67.9 1.0
2014-Jul-29 Tue ### 14.26 ### 14.2 1,392,445 ### ### ### 1.0
2014-Jul-28 Mon ### 14.28 ### 14.24 2,332,380 ### 74.9 74.9 1.0
2014-Jul-25 Fri 14.2 14.21 ### ### 6,231,125 44,272,143 ### ### 0.0
2014-Jul-24 Thu 14.29 ### 14.23 14.29 ### ### ###
2014-Jul-23 Wed 14.28 14.29 14.21 14.28 1,980,881 28,227,554 ### ### ###
2014-Jul-22 Tue 14.24 ### 14.21 14.24 1,459,088 10,366,820 ### ### 1.0
2014-Jul-21 Mon ### ### 14.25 14.27 29.4 29.4 ###
2014-Jul-18 Fri ### 14.28 ### 14.25 3,531,449 25,214,545 76.7 76.7 1.0
2014-Jul-17 Thu 14.47 14.54 14.145 14.2 16.9 16.9 1.0
2014-Jul-16 Wed 14.4 14.47 14.28 ### 1,504,188 ### ### ### 0.0
2014-Jul-15 Tue 14.47 14.52 ### ### 1,471,322 ### ### ### 0.0
2014-Jul-14 Mon ### 14.48 ### 14.43 723,988 5,241,673 74.9 74.9 ###
2014-Jul-11 Fri ### 14.41 ### ### ### ### 0.0
2014-Jul-10 Thu 14.26 ### ### 14.24 ### ### 1.0
2014-Jul-09 Wed 14.5 14.5 ### ### 2,132,479 15,460,472 14.9 14.9 0.0
2014-Jul-08 Tue 14.46 14.49 ### 14.42 1,505,257 10,905,586 ### ### ###
2014-Jul-07 Mon ### 14.45 ### 14.4 76.8 76.8 1.0
2014-Jul-04 Fri 14.5 14.52 ### ### ### ### 0.0
2014-Jul-03 Thu 14.47 14.48 ### 14.4 20.5 20.5 1.0
2014-Jul-02 Wed 14.4 14.49 ### 14.41 67.8 67.8 ###
2014-Jul-01 Tue 14.5 14.58 ### ### ### ### 0.0
2014-Jun-30 Mon ### ### 14.59 ### 1,985,750 14,486,046 38.7 38.7 0.0
2014-Jun-27 Fri ### 14.75 ### 14.7 ### ### ###
2014-Jun-26 Thu 14.49 ### 14.45 ### 3,473,622 ### 69.6 69.6 0.0
2014-Jun-25 Wed 14.46 14.49 14.325 ### ### ### 0.0
2014-Jun-24 Tue ### 14.7 14.57 ### 2,208,655 ### 73.1 73.1 0.0
2014-Jun-23 Mon ### ### 14.5 14.57 27.7 27.7 ###
2014-Jun-20 Fri ### 14.725 14.5 14.53 27.8 27.8 1.0
2014-Jun-19 Thu 14.51 14.74 14.43 14.73 4,850,970 ### 80.6 80.6 1.1
2014-Jun-18 Wed ### ### ### ### 30.0 30.0 0.0
2014-Jun-17 Tue ### ### ### 14.28 2,132,324 0 78.0 78.0 ###
2014-Jun-16 Mon 14.26 ### 14.25 ### 1,700,821 12,118,349 73.4 73.4 0.0
2014-Jun-13 Fri ### ### ### ### ### ### 0.0
2014-Jun-12 Thu 14.27 ### 14.2 14.22 ### ### 1.0
2014-Jun-11 Wed 14.4 14.41 ### ### 31.0 31.0 0.0
2014-Jun-10 Tue 14.55 14.56 ### 14.45 2,196,889 15,993,351 ### ### 1.0
2014-Jun-06 Fri 14.5 14.58 14.45 14.53 2,624,420 38,093,456 67.3 67.3 1.0
2014-Jun-05 Thu ### 14.55 ### 14.42 77.8 77.8 ###
2014-Jun-04 Wed 14.5 14.5 ### ### 2,583,155 18,727,873 ### ### 0.0
2014-Jun-03 Tue ### ### 14.41 14.43 ### ### ###
2014-Jun-02 Mon ### ### 14.51 14.55 13.2 13.2 ###
2014-May-30 Fri 15.49 15.5 ### ### 4,333,944 ### 12.3 12.3 0.0
2014-May-29 Thu 15.2 15.5 15.2 15.41 2,490,687 38,232,045 ### ### ###
2014-May-28 Wed 15.2 ### ### 15.2 ### ### 1.1
2014-May-27 Tue ### 15.42 15.21 15.23 ### ### 1.1
2014-May-26 Mon 15.26 ### 15.2 15.28 71.4 71.4 ###
2014-May-23 Fri 15.27 ### ### 15.22 ### ### 1.1
2014-May-22 Thu ### ### ### 15.23 ### ### 1.1
2014-May-21 Wed ### ### 14.75 ### 1,620,883 ### ### ### 0.0
2014-May-20 Tue 14.75 ### ### ### 1,708,871 0 ### ### 0.0
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri ### ### ### 15.21 982,359 0 ### ### ###
2014-May-15 Thu ### 15.29 ### 15.23 ### ### 1.1
2014-May-14 Wed ### ### ### ### 1,750,450 0 ### ### 0.0
2014-May-13 Tue ### ### ### ### 22.1 22.1 0.0
2014-May-12 Mon 15.26 15.42 ### ### 1,191,725 ### 28.1 28.1 0.0
2014-May-09 Fri 15.21 15.28 ### 15.2 2,110,821 16,126,672 32.4 32.4 1.1
2014-May-08 Thu 15.2 ### ### ### 81.9 81.9 0.0
2014-May-07 Wed ### 15.22 ### ### 79.5 79.5 0.0
2014-May-06 Tue ### 15.23 ### ### 1,558,976 ### 77.6 77.6 0.0
2014-May-05 Mon ### ### 14.82 ### ### ### 0.0
2014-May-02 Fri ### ### ### 14.88 1,231,546 0 ### ### 1.1
2014-May-01 Thu ### ### 14.755 14.84 36.7 36.7 ###
2014-Apr-30 Wed ### ### 14.82 ### 27.6 27.6 0.0
2014-Apr-29 Tue ### ### 14.81 14.86 3,412,158 25,267,029 ### ### ###
2014-Apr-28 Mon ### ### 14.88 ### ### ### 0.0
2014-Apr-24 Thu ### ### 14.88 ### 2,243,374 ### ### ### 0.0
2014-Apr-23 Wed 14.85 ### 14.745 ### ### ### 0.0
2014-Apr-22 Tue 14.7 14.79 ### 14.74 1,241,073 ### 76.6 76.6 1.1
2014-Apr-17 Thu 14.55 ### 14.51 ### ### ### 0.0
2014-Apr-16 Wed ### 14.51 ### 14.5 81.8 81.8 1.0
2014-Apr-15 Tue ### 14.41 14.22 ### 1,364,350 19,530,670 31.9 31.9 0.0
2014-Apr-14 Mon ### ### 14.22 14.28 1,643,475 ### ### ### ###
2014-Apr-11 Fri ### 14.47 ### 14.41 1,614,587 ### ### ### ###
2014-Apr-10 Thu ### ### ### 14.46 20.0 20.0 1.0
2014-Apr-09 Wed 14.47 ### 14.44 14.57 2,124,944 ### 74.1 74.1 ###
2014-Apr-08 Tue 14.4 14.45 14.28 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### ### 1,774,429 0 ### ### 0.0
2014-Apr-04 Fri 14.2 14.27 14.2 14.26 2,123,050 ### ### ### 1.0
2014-Apr-03 Thu 14.23 ### ### 14.25 75.2 75.2 1.0
2014-Apr-02 Wed ### ### 14.25 14.27 ### ### ###
2014-Apr-01 Tue 14.22 14.28 14.22 14.24 1,876,724 ### 79.0 79.0 1.0
2014-Mar-31 Mon ### 14.44 14.29 14.29 1,897,023 ### ### ### ###
2014-Mar-28 Fri ### ### 14.22 ### 4,424,427 31,457,675 28.0 28.0 0.0
2014-Mar-27 Thu ### 14.4 ### ### 2,134,946 ### 85.5 85.5 0.0
2014-Mar-26 Wed ### 14.475 14.325 ### 72.7 72.7 0.0
2014-Mar-25 Tue 14.2 ### ### ### 79.0 79.0 0.0
2014-Mar-24 Mon ### ### 14.24 ### 4,536,850 32,302,372 67.6 67.6 0.0
2014-Mar-21 Fri 14.26 14.43 ### 14.43 78.8 78.8 ###
2014-Mar-20 Thu ### ### ### 14.22 5,974,743 0 ### ### 1.0
2014-Mar-19 Wed 14.49 14.49 14.29 ### ### ### 0.0
2014-Mar-18 Tue 14.45 14.46 ### 14.42 ### ### ###
2014-Mar-17 Mon ### 14.41 14.21 14.41 2,763,574 39,546,743 76.9 76.9 ###
2014-Mar-14 Fri 14.4 14.4 ### ### 1,854,645 13,353,444 ### ### 0.0
2014-Mar-13 Thu 14.56 14.57 ### ### 16.5 16.5 0.0
2014-Mar-12 Wed ### ### ### 14.56 ### ### ###
2014-Mar-11 Tue 14.89 14.89 ### 14.71 1,875,278 13,961,444 ### ### ###
2014-Mar-10 Mon 14.76 14.86 14.71 14.77 1,297,979 ### ### ### 1.1
2014-Mar-07 Fri 14.73 14.86 14.73 14.85 75.9 75.9 ###
2014-Mar-06 Thu 14.7 14.75 ### 14.7 ### ### ###
2014-Mar-05 Wed 14.75 ### ### 14.83 2,621,125 0 73.5 73.5 ###
2014-Mar-04 Tue 14.81 ### 14.55 14.58 17.9 17.9 ###
2014-Mar-03 Mon 14.41 14.81 ### 14.76 2,411,986 17,860,756 ### ### 1.1
2014-Feb-28 Fri ### ### ### 14.44 24.4 24.4 ###
2014-Feb-27 Thu 14.57 14.57 ### 14.44 27.8 27.8 ###
2014-Feb-26 Wed 14.51 ### 14.48 14.58 2,857,643 ### ### ### ###
2014-Feb-25 Tue 14.4 14.56 ### ### 3,273,140 23,828,459 37.7 37.7 0.0
2014-Feb-24 Mon 14.54 14.7 14.47 14.56 71.3 71.3 ###
2014-Feb-21 Fri ### ### 14.44 14.54 2,552,526 ### ### ### 1.0
2014-Feb-20 Thu 14.56 14.685 14.27 14.55 31.9 31.9 ###
2014-Feb-19 Wed ### ### 14.78 14.85 2,624,943 19,398,328 32.5 32.5 ###
2014-Feb-18 Tue ### ### 14.76 14.77 23.9 23.9 1.1
2014-Feb-17 Mon 14.88 ### 14.82 ### 1,550,474 ### 77.5 77.5 0.0
2014-Feb-14 Fri 14.76 ### ### 14.8 69.9 69.9 1.1
2014-Feb-13 Thu 14.75 14.85 ### ### 1,678,046 ### 22.1 22.1 0.0
2014-Feb-12 Wed ### 14.89 ### 14.86 2,163,348 16,106,125 75.2 75.2 ###
2014-Feb-11 Tue ### 14.74 ### ### 2,165,127 15,956,985 ### ### 0.0
2014-Feb-10 Mon 14.41 14.49 ### ### ### ### 0.0
2014-Feb-07 Fri ### 14.54 ### 14.51 2,722,048 19,789,288 74.4 74.4 ###
2014-Feb-06 Thu ### 14.22 ### 14.22 ### ### 1.0
2014-Feb-05 Wed ### ### 14.025 ### 2,755,674 ### ### ### 0.0
2014-Feb-04 Tue ### ### ### ### 4,389,285 0 ### ### 0.0
2014-Feb-03 Mon ### 14.24 ### 14.23 ### ### ###
2014-Jan-31 Fri 13.85 ### 13.74 ### 2,841,189 ### ### ### 0.0
2014-Jan-30 Thu 13.8 ### 13.72 ### ### ### 0.0
2014-Jan-29 Wed 13.76 ### 13.76 ### 2,687,054 ### ### ### 0.0
2014-Jan-28 Tue ### 13.88 ### 13.74 2,324,127 16,129,441 81.3 81.3 ###
2014-Jan-24 Fri 13.8 ### 13.79 13.88 1,155,074 ### ### ### ###
2014-Jan-23 Thu ### ### 13.855 ### 1,904,558 13,193,825 ### ### 0.0
2014-Jan-22 Wed 14.2 14.25 ### 14.25 ### ### 1.0
2014-Jan-21 Tue ### 14.2 13.88 14.2 72.2 72.2 1.0
2014-Jan-20 Mon 13.7 ### 13.7 ### ### ### 0.0
2014-Jan-17 Fri 13.74 13.86 ### 13.83 962,026 6,666,840 ### ### 1.0
2014-Jan-16 Thu 13.52 13.88 13.51 13.83 ### ### 1.0
2014-Jan-15 Wed ### ### 13.46 13.5 2,000,576 13,463,876 22.1 22.1 1.0
2014-Jan-14 Tue ### 13.8 ### 13.54 1,644,249 ### 34.7 34.7 1.0
2014-Jan-13 Mon ### ### 13.76 13.81 1,711,020 ### 20.7 20.7 ###
2014-Jan-10 Fri ### ### 13.83 ### ### ### 0.0
2014-Jan-09 Thu ### ### ### ### 844,576 0 27.2 27.2 0.0
2014-Jan-08 Wed ### ### 13.87 ### 79.9 79.9 0.0
2014-Jan-07 Tue ### ### 13.87 13.89 30.5 30.5 1.0
2014-Jan-06 Mon ### ### 13.87 ### ### ### 0.0
2014-Jan-03 Fri ### ### ### ### 74.7 74.7 0.0
2014-Jan-02 Thu ### 14.24 ### ### ### ### 0.0
2013-Dec-31 Tue ### 14.2 ### ### 78.0 78.0 0.0
2013-Dec-30 Mon ### ### ### ### 756,586 0 ### ### 0.0
2013-Dec-27 Fri ### ### ### ### 694,271 0 27.9 27.9 0.0
2013-Dec-24 Tue 13.85 ### 13.8 ### 865,326 5,970,749 ### ### 0.0
2013-Dec-23 Mon 13.8 ### ### 13.7 1,478,052 0 21.6 21.6 1.0
2013-Dec-20 Fri 13.8 ### ### 13.73 24.5 24.5 ###
2013-Dec-19 Thu 13.41 13.7 ### ### 3,735,922 ### 82.6 82.6 0.0
2013-Dec-18 Wed 13.4 13.43 13.21 ### 32.0 32.0 0.0
2013-Dec-17 Tue ### 13.4 ### ### 3,314,287 22,205,722 88.8 88.8 0.0
2013-Dec-16 Mon ### ### 12.87 ### ### ### 0.0
2013-Dec-13 Fri 12.82 ### 12.81 ### 3,583,679 ### 81.2 81.2 0.0
2013-Dec-12 Thu ### 13.41 ### ### 3,790,776 25,417,153 14.4 14.4 0.0
2013-Dec-11 Wed ### 13.485 ### ### ### ### 0.0
2013-Dec-10 Tue 13.48 ### 13.255 13.28 3,066,945 20,326,177 24.6 24.6 0.9
2013-Dec-09 Mon ### ### ### 13.48 1,990,445 0 ### ### 1.0
2013-Dec-06 Fri 13.58 13.71 13.46 ### 1,466,258 ### ### ### 0.0
2013-Dec-05 Thu ### ### ### ### 3,657,451 0 ### ### 0.0
2013-Dec-04 Wed 13.75 ### 13.75 ### 1,927,156 ### ### ### 0.0
2013-Dec-03 Tue 13.85 13.985 13.83 ### ### ### 0.0
2013-Dec-02 Mon ### 14.045 13.88 ### 39.2 39.2 0.0
2013-Nov-29 Fri ### 14.2 ### ### 2,855,129 ### ### ### 0.0
2013-Nov-28 Thu ### ### 14.125 ### 36.9 36.9 0.0
2013-Nov-27 Wed 14.21 ### ### ### 1,249,185 0 ### ### 0.0
2013-Nov-26 Tue ### 14.47 14.27 ### 2,792,472 40,127,822 ### ### 0.0
2013-Nov-25 Mon ### ### 14.27 ### ### ### 0.0
2013-Nov-22 Fri 14.23 ### ### 14.26 ### ### 1.0
2013-Nov-21 Thu ### 14.24 ### ### ### ### 0.0
2013-Nov-20 Wed 14.2 14.28 ### ### 2,663,684 ### ### ### 0.0
2013-Nov-19 Tue 14.25 ### 14.21 14.26 1,257,954 ### ### ### 1.0
2013-Nov-18 Mon 14.5 14.545 14.26 14.41 ### ### ###
2013-Nov-15 Fri 14.22 ### 14.21 14.53 1,480,480 ### ### ### 1.0
2013-Nov-14 Thu 14.21 ### ### 14.24 1,116,544 0 ### ### 1.0
2013-Nov-13 Wed 14.42 14.49 14.21 ### 1,807,228 25,933,721 34.5 34.5 0.0
2013-Nov-12 Tue 14.49 ### ### 14.58 80.8 80.8 ###
2013-Nov-11 Mon 14.5 14.52 14.2 14.24 ### ### 1.0
2013-Nov-08 Fri 14.4 14.44 14.27 ### 26.9 26.9 0.0
2013-Nov-07 Thu 14.5 ### 14.49 14.55 1,542,586 ### 77.1 77.1 ###
2013-Nov-06 Wed 14.45 14.55 ### 14.47 1,567,558 11,403,984 ### ### ###
2013-Nov-05 Tue 14.48 ### 14.44 ### 1,018,841 ### ### ### 0.0
2013-Nov-04 Mon 14.4 14.48 ### ### 1,242,647 ### ### ### 0.0
2013-Nov-01 Fri 14.55 ### 14.5 14.54 1,005,325 ### ### ### 1.0
2013-Oct-31 Thu 14.5 14.75 14.44 ### ### ### 0.0
2013-Oct-30 Wed 14.26 14.53 14.22 14.52 2,093,984 30,101,020 ### ### 1.0
2013-Oct-29 Tue 14.5 14.53 14.2 14.26 2,639,370 37,914,550 22.8 22.8 1.0
2013-Oct-28 Mon 14.82 ### ### ### 23.4 23.4 0.0
2013-Oct-25 Fri 14.48 ### 14.48 ### 4,498,449 32,568,770 ### ### 0.0
2013-Oct-24 Thu 14.5 14.5 14.26 14.41 2,012,929 ### 26.2 26.2 ###
2013-Oct-23 Wed 13.85 14.49 13.75 14.46 4,329,620 ### 89.7 89.7 1.0
2013-Oct-22 Tue 14.4 14.42 ### 14.25 ### ### 1.0
2013-Oct-21 Mon 14.58 14.58 14.29 14.4 19.6 19.6 1.0
2013-Oct-18 Fri 14.53 ### 14.43 14.53 65.1 65.1 1.0
2013-Oct-17 Thu 14.75 14.8 14.51 ### 3,242,951 47,525,446 22.7 22.7 0.0
2013-Oct-16 Wed 14.5 14.7 14.46 ### 3,182,081 46,394,740 78.8 78.8 0.0
2013-Oct-15 Tue ### ### 14.23 ### 3,688,056 ### 83.5 83.5 0.0
2013-Oct-14 Mon ### 14.2 ### ### 1,414,420 10,042,382 83.2 83.2 0.0
2013-Oct-11 Fri ### ### ### 14.23 ### ### ###
2013-Oct-10 Thu ### ### 13.925 ### 1,963,374 ### ### ### 0.0
2013-Oct-09 Wed ### ### 13.885 ### 2,203,025 ### ### ### 0.0
2013-Oct-08 Tue ### 14.2 ### ### 1,764,472 12,527,751 ### ### 0.0
2013-Oct-07 Mon 14.25 14.45 ### 14.22 40.6 40.6 1.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu 14.52 14.54 ### ### 12.8 12.8 0.0
2013-Oct-02 Wed ### 14.51 14.29 14.48 78.0 78.0 1.0
2013-Oct-01 Tue ### 14.42 ### ### 85.4 85.4 0.0
2013-Sep-30 Mon 14.25 14.46 ### ### ### ### 0.0
2013-Sep-27 Fri ### 14.52 14.27 14.47 3,188,827 ### 80.2 80.2 ###
2013-Sep-26 Thu ### ### ### 14.29 1,354,987 0 ### ### ###
2013-Sep-25 Wed ### ### ### 14.28 71.3 71.3 ###
2013-Sep-24 Tue ### ### ### 14.21 1,227,024 0 ### ### ###
2013-Sep-23 Mon ### 14.42 ### ### 2,736,054 19,726,949 27.0 27.0 0.0
2013-Sep-20 Fri ### 14.5 ### 14.45 88.4 88.4 1.0
2013-Sep-19 Thu ### ### ### ### 32.9 32.9 0.0
2013-Sep-18 Wed ### ### 13.825 13.86 2,531,550 ### ### ### ###
2013-Sep-17 Tue ### ### 13.87 ### 3,876,058 ### ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 2,072,140 0 ### ### 0.0
2013-Sep-13 Fri ### ### ### ### ### ### 0.0
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 71.8 71.8 0.0
2013-Sep-10 Tue ### ### 13.85 ### 1,609,641 ### ### ### 0.0
2013-Sep-09 Mon 13.85 ### 13.77 ### 75.8 75.8 0.0
2013-Sep-06 Fri 13.88 ### 13.845 13.85 ### ### ###
2013-Sep-05 Thu ### ### 13.81 13.88 3,082,184 21,282,480 ### ### ###
2013-Sep-04 Wed 13.84 ### ### ### 2,814,983 0 77.1 77.1 0.0
2013-Sep-03 Tue 13.74 ### 13.74 ### ### ### 0.0
2013-Sep-02 Mon ### ### ### 13.85 89.7 89.7 ###
2013-Aug-30 Fri ### 13.29 ### 13.25 3,785,229 25,152,846 77.2 77.2 ###
2013-Aug-29 Thu 12.86 ### 12.86 ### 4,029,659 ### ### ### 0.0
2013-Aug-28 Wed 12.74 ### ### ### 4,152,085 0 83.9 83.9 0.0
2013-Aug-27 Tue 12.87 ### 12.77 12.89 ### ### ###
2013-Aug-26 Mon ### ### 13.125 ### ### ### 0.0
2013-Aug-23 Fri ### 13.385 ### 13.26 ### ### 0.9
2013-Aug-22 Thu ### ### ### ### 9,585,356 0 ### ### 0.0
2013-Aug-21 Wed ### ### ### 12.27 ### ### ###
2013-Aug-20 Tue ### 12.21 ### ### 82.1 82.1 0.0
2013-Aug-19 Mon ### ### ### ### 71.4 71.4 0.0
2013-Aug-16 Fri ### ### 11.89 ### 2,606,571 ### ### ### 0.0
2013-Aug-15 Thu ### ### 11.81 ### 1,955,145 ### 69.4 69.4 0.0
2013-Aug-14 Wed 11.86 ### 11.86 ### 3,873,987 22,972,742 ### ### 0.0
2013-Aug-13 Tue 11.78 ### 11.72 11.87 3,281,851 19,231,646 ### ### 0.8
2013-Aug-12 Mon 11.76 ### 11.75 11.87 ### ### 0.8
2013-Aug-09 Fri 11.76 11.89 11.71 11.79 2,052,748 24,222,426 71.5 71.5 0.8
2013-Aug-08 Thu 11.85 ### 11.74 11.8 3,811,344 22,372,589 ### ### 0.8
2013-Aug-07 Wed ### ### 11.8 11.82 3,633,582 ### ### ### 0.8
2013-Aug-06 Tue ### ### ### ### ### ### 0.0
2013-Aug-05 Mon 12.21 12.27 ### ### ### ### 0.0
2013-Aug-02 Fri 12.27 ### ### 12.2 ### ### ###
2013-Aug-01 Thu ### ### ### ### 4,781,040 0 81.7 81.7 0.0
2013-Jul-31 Wed ### ### ### ### 24.5 24.5 0.0
2013-Jul-30 Tue ### ### ### ### 27.0 27.0 0.0
2013-Jul-29 Mon 12.2 12.21 11.87 ### 1,884,144 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### 12.23 ### ### ###
2013-Jul-25 Thu ### 12.22 ### ### ### ### 0.0
2013-Jul-24 Wed ### ### 12.41 12.46 20.7 20.7 0.9
2013-Jul-23 Tue 12.78 12.83 ### ### ### ### 0.0
2013-Jul-22 Mon 12.82 ### 12.71 12.84 ### ### 0.9
2013-Jul-19 Fri 12.48 ### 12.47 ### 2,629,289 ### 81.7 81.7 0.0
2013-Jul-18 Thu 12.57 12.59 12.45 12.51 29.4 29.4 ###
2013-Jul-17 Wed 12.4 12.46 12.275 12.46 1,902,686 ### 72.4 72.4 0.9
2013-Jul-16 Tue 12.54 ### 12.42 12.47 ### ### ###
2013-Jul-15 Mon ### 12.7 12.56 ### ### ### 0.0
2013-Jul-12 Fri 12.83 ### ### ### ### ### 0.0
2013-Jul-11 Thu ### ### 12.78 12.87 24.5 24.5 ###
2013-Jul-10 Wed 12.55 ### 12.55 12.73 83.4 83.4 ###
2013-Jul-09 Tue 12.81 12.81 ### ### 17.1 17.1 0.0
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-25 16:53:03 thru 2025-05-25 16:53:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000