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 Wed 24-Apr-24 08:06:45 AM 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 .. Tuesday 23rd April 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 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
0.95
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
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


<< 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 2024-04-24 08:06:45 thru 2024-04-24 08:06:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000