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 24-May-05 12:41:16 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

(PRY) PRIMARY HEALTH CARE LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for PRY    Limits Next Section


Company Details for (PRY) PRIMARY HEALTH CARE LIMITED

Listing Code PRY
Listing Name PRIMARY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name PRIMARY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRY5


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for PRY .. Tuesday 4th December 2018

PRY 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 ### 2 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (PRY) PRIMARY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.017
2016-May-26 Thu 3.8 3.825 3.74 3.82 ### ### 0.3
2016-May-25 Wed 3.7 3.84 ### 3.74 3,208,472 ### ### ### 0.3
2016-May-24 Tue ### ### 3.53 ### 2,777,029 4,901,456 86.4 86.4 0.0
2016-May-23 Mon ### ### 3.58 3.59 ### ### ###
2016-May-20 Fri 3.58 ### 3.545 ### 3,611,953 6,402,186 68.6 68.6 0.0
2016-May-19 Thu ### ### 3.455 3.56 22.4 22.4 0.3
2016-May-18 Wed ### ### 3.57 ### ### ### 0.0
2016-May-17 Tue 3.5 3.645 3.49 ### ### ### 0.0
2016-May-16 Mon 3.4 3.51 ### 3.47 5,332,246 ### ### ### 0.2
2016-May-13 Fri 3.4 3.4 3.27 ### ### ### 0.0
2016-May-12 Thu 3.45 3.45 ### ### 1,465,454 ### 17.1 17.1 0.0
2016-May-11 Wed 3.44 3.47 3.41 3.43 ### ### 0.2
2016-May-10 Tue 3.43 3.43 ### 3.4 1,905,759 3,268,376 ### ### 0.2
2016-May-09 Mon 3.41 3.46 3.385 3.42 2,596,543 ### ### ### 0.2
2016-May-06 Fri 3.46 3.48 3.385 3.45 1,707,321 5,860,379 25.7 25.7 ###
2016-May-05 Thu 3.52 3.54 3.47 3.51 2,362,088 ### 32.2 32.2 ###
2016-May-04 Wed 3.52 3.56 3.45 3.52 ### ### ###
2016-May-03 Tue 3.49 3.54 3.46 3.52 1,833,644 6,417,754 69.0 69.0 ###
2016-May-02 Mon 3.44 3.5 3.43 3.47 73.8 73.8 0.2
2016-Apr-29 Fri 3.4 3.49 3.4 3.47 1,951,452 6,722,752 80.6 80.6 0.2
2016-Apr-28 Thu 3.5 3.52 ### 3.4 ### ### 0.2
2016-Apr-27 Wed 3.55 3.56 3.485 3.5 27.4 27.4 0.3
2016-Apr-26 Tue 3.59 ### 3.525 3.55 ### ### ###
2016-Apr-22 Fri ### ### 3.58 ### 24.2 24.2 0.0
2016-Apr-21 Thu ### 3.72 ### ### ### ### 0.0
2016-Apr-20 Wed 3.7 3.74 ### ### 2,926,224 ### 31.5 31.5 0.0
2016-Apr-19 Tue 3.77 3.78 ### 3.7 2,926,677 ### 21.1 21.1 0.3
2016-Apr-18 Mon 3.8 ### 3.76 3.77 ### ### ###
2016-Apr-15 Fri 3.8 3.81 3.76 3.79 26.5 26.5 ###
2016-Apr-14 Thu 3.79 3.81 3.77 3.79 ### ### ###
2016-Apr-13 Wed 3.71 3.8 ### 3.78 ### ### 0.3
2016-Apr-12 Tue ### 3.72 ### 3.7 ### ### 0.3
2016-Apr-11 Mon ### 3.7 ### ### ### ### 0.0
2016-Apr-08 Fri ### ### ### ### 68.9 68.9 0.0
2016-Apr-07 Thu 3.73 3.785 3.7 3.72 ### ### 0.3
2016-Apr-06 Wed 3.74 3.79 3.72 3.75 3,829,278 ### ### ### 0.3
2016-Apr-05 Tue 3.72 3.77 ### 3.75 83.8 83.8 0.3
2016-Apr-04 Mon 3.71 3.77 3.7 3.74 ### ### 0.3
2016-Apr-01 Fri 3.72 3.75 ### 3.74 ### ### 0.3
2016-Mar-31 Thu 3.81 3.82 ### 3.75 14.7 14.7 0.3
2016-Mar-30 Wed 3.86 3.89 3.725 3.79 ### ### ###
2016-Mar-29 Tue 3.8 3.85 3.76 3.85 ### ### 0.3
2016-Mar-24 Thu ### ### ### 3.8 6,455,389 0 91.2 91.2 ###
2016-Mar-23 Wed 3.71 3.8 ### 3.71 76.4 76.4 ###
2016-Mar-22 Tue 3.84 3.84 3.7 3.74 4,910,626 ### 13.9 13.9 0.3
2016-Mar-21 Mon 3.72 3.83 3.7 3.8 ### ### ###
2016-Mar-18 Fri ### ### ### 3.7 4.1 4.1 0.3
2016-Mar-17 Thu ### ### 3.625 3.8 12,025,583 ### ### ### ###
2016-Mar-16 Wed 3.49 ### ### ### 15,709,051 0 90.1 90.1 0.0
2016-Mar-15 Tue ### ### 3.48 3.5 25,181,955 ### 0.3
2016-Mar-14 Mon 3.79 3.79 ### ### 4,647,051 ### ### ### 0.0
2016-Mar-11 Fri 3.7 3.79 ### 3.75 4,987,950 ### 79.4 79.4 0.3
2016-Mar-10 Thu ### 3.71 ### ### 7,008,145 ### 74.2 74.2 0.0
2016-Mar-09 Wed 3.55 ### 3.52 ### 4,727,489 8,320,380 90.7 90.7 0.0
2016-Mar-08 Tue 3.52 3.7 3.49 ### 91.6 91.6 0.0
2016-Mar-07 Mon 3.54 3.55 3.49 3.52 2,102,827 7,401,951 30.4 30.4 ###
2016-Mar-04 Fri ### 3.54 ### 3.52 91.0 91.0 ###
2016-Mar-03 Thu 3.25 ### 3.185 ### 9,746,246 ### 85.9 85.9 0.0
2016-Mar-02 Wed ### ### 3.185 3.26 8,265,352 13,162,573 ### ### 0.2
2016-Mar-01 Tue ### ### 3.175 3.28 4,567,184 ### ### ### 0.2
2016-Feb-29 Mon ### 3.24 ### ### ### ### 0.0
2016-Feb-26 Fri ### ### ### ### 8.6 8.6 0.0
2016-Feb-25 Thu 3.24 ### 3.23 ### 88.4 88.4 0.0
2016-Feb-24 Wed ### ### ### 3.21 ### ### ###
2016-Feb-23 Tue ### 3.25 3 ### ### ### 0.0
2016-Feb-22 Mon ### ### ### 3 5,099,571 0 ### ### 0.2
2016-Feb-19 Fri 2.84 ### 2.79 2.86 75.5 75.5 0.2
2016-Feb-18 Thu 2.75 2.89 2.73 2.83 85.3 85.3 0.2
2016-Feb-17 Wed ### 2.88 ### ### 97.1 97.1 0.0
2016-Feb-16 Tue 2.22 2.225 ### 2.2 8,327,252 ### 24.0 24.0 0.2
2016-Feb-15 Mon 2.2 2.23 ### ### 3,549,944 3,958,187 ### ### 0.0
2016-Feb-12 Fri 2.21 2.24 ### ### 3,266,948 3,658,981 ### ### 0.0
2016-Feb-11 Thu ### ### 2.23 2.24 3,315,459 ### ### ### ###
2016-Feb-10 Wed ### ### ### ### 3,487,226 0 46.9 46.9 0.0
2016-Feb-09 Tue ### ### 2.28 ### 2,944,627 3,356,874 45.9 45.9 0.0
2016-Feb-08 Mon ### 2.4 ### ### 1,817,023 2,180,427 83.1 83.1 0.0
2016-Feb-05 Fri 2.4 2.41 ### ### 13.5 13.5 0.0
2016-Feb-04 Thu 2.45 2.46 ### 2.44 3,643,820 ### ### ### 0.2
2016-Feb-03 Wed 2.43 2.45 ### 2.42 ### ### 0.2
2016-Feb-02 Tue 2.48 2.51 2.45 2.48 3,541,745 8,783,527 ### ### 0.2
2016-Feb-01 Mon 2.48 2.54 2.44 2.46 28.8 28.8 0.2
2016-Jan-29 Fri 2.45 2.47 ### 2.46 6,209,921 7,669,252 71.0 71.0 0.2
2016-Jan-28 Thu 2.47 2.48 2.44 2.47 3,953,875 ### 65.6 65.6 ###
2016-Jan-27 Wed 2.56 ### 2.45 2.46 ### ### 0.2
2016-Jan-25 Mon 2.47 ### 2.45 2.52 85.1 85.1 ###
2016-Jan-22 Fri 2.42 2.47 2.4 2.45 2,665,971 ### 78.8 78.8 0.2
2016-Jan-21 Thu 2.45 2.45 ### 2.4 ### ### ###
2016-Jan-20 Wed 2.46 2.46 ### 2.42 4,292,373 ### 29.1 29.1 0.2
2016-Jan-19 Tue 2.4 2.47 ### 2.45 ### ### 0.2
2016-Jan-18 Mon 2.45 2.46 ### ### ### ### 0.0
2016-Jan-15 Fri 2.43 2.49 2.4 2.48 6,188,052 15,129,787 ### ### 0.2
2016-Jan-14 Thu 2.41 2.44 ### 2.4 ### ### ###
2016-Jan-13 Wed ### 2.49 ### 2.48 ### ### 0.2
2016-Jan-12 Tue 2.4 2.42 2.29 ### 5,522,923 13,006,483 30.5 30.5 0.0
2016-Jan-11 Mon 2.44 2.45 ### 2.41 ### ### 0.2
2016-Jan-08 Fri ### 2.49 2.385 2.46 87.8 87.8 0.2
2016-Jan-07 Thu 2.43 2.45 ### 2.42 5,291,158 ### ### ### 0.2
2016-Jan-06 Wed 2.43 2.46 ### 2.44 ### ### 0.2
2016-Jan-05 Tue 2.44 2.47 ### 2.42 5,508,823 ### ### ### 0.2
2016-Jan-04 Mon ### 2.44 ### 2.42 ### ### 0.2
2015-Dec-31 Thu ### ### ### ### 16.1 16.1 0.0
2015-Dec-30 Wed 2.42 2.42 ### ### 14.8 14.8 0.0
2015-Dec-29 Tue ### ### 2.29 ### 82.4 82.4 0.0
2015-Dec-24 Thu ### ### 2.27 2.28 1,813,321 ### ### ### 0.2
2015-Dec-23 Wed 2.26 ### 2.26 2.26 2,493,026 ### 69.4 69.4 ###
2015-Dec-22 Tue 2.24 2.28 2.21 2.24 7,593,551 17,047,521 ### ### ###
2015-Dec-21 Mon 2.24 2.27 2.2 2.21 20.5 20.5 0.2
2015-Dec-18 Fri 2.26 2.29 2.2 2.26 63.1 63.1 ###
2015-Dec-17 Thu 2.42 ### ### 2.25 4.8 4.8 ###
2015-Dec-16 Wed 2.53 2.54 ### ### 3.0 3.0 0.0
2015-Dec-15 Tue 2.86 ### 2.57 2.58 8,536,440 10,969,325 2.3 2.3 0.2
2015-Dec-14 Mon ### ### 2.86 2.86 20.3 20.3 0.2
2015-Dec-11 Fri ### ### ### ### 2,829,684 0 ### ### 0.0
2015-Dec-10 Thu ### 3 ### 3 ### ### 0.2
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue ### ### ### ### 22.6 22.6 0.0
2015-Dec-07 Mon ### ### ### ### ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 69.2 69.2 0.0
2015-Dec-03 Thu 3.21 3.23 ### ### 15.2 15.2 0.0
2015-Dec-02 Wed 3.27 3.28 3.2 3.23 ### ### ###
2015-Dec-01 Tue 3.22 3.27 ### 3.26 2,346,759 3,836,950 74.1 74.1 0.2
2015-Nov-30 Mon 3.23 3.23 ### 3.21 3,933,048 6,351,872 32.1 32.1 ###
2015-Nov-27 Fri 3.28 ### 3.21 3.24 2,186,780 3,509,781 28.1 28.1 ###
2015-Nov-26 Thu ### 3.26 ### 3.25 3,630,029 5,916,947 88.2 88.2 0.2
2015-Nov-25 Wed 3.28 3.28 ### ### 3,542,775 5,810,151 15.1 15.1 0.0
2015-Nov-24 Tue 3.25 3.28 ### 3.26 3,665,577 6,011,546 80.4 80.4 0.2
2015-Nov-23 Mon ### ### 3.22 3.26 19.4 19.4 0.2
2015-Nov-20 Fri 3.2 ### ### ### 14,769,688 0 92.3 92.3 0.0
2015-Nov-19 Thu ### ### 3.58 ### 3,313,377 5,930,944 21.7 21.7 0.0
2015-Nov-18 Wed 3.53 ### 3.52 3.59 84.0 84.0 ###
2015-Nov-17 Tue 3.56 3.56 3.5 3.52 24.0 24.0 ###
2015-Nov-16 Mon 3.55 3.55 3.5 3.5 19.5 19.5 0.3
2015-Nov-13 Fri 3.73 ### 3.46 3.58 ### ### 0.3
2015-Nov-12 Thu 3.78 3.78 3.75 3.77 1,698,342 6,394,257 33.2 33.2 ###
2015-Nov-11 Wed 3.71 3.78 3.71 3.77 ### ### ###
2015-Nov-10 Tue ### ### 3.59 ### ### ### 0.0
2015-Nov-09 Mon 3.72 3.76 ### ### 1,978,259 3,719,126 30.0 30.0 0.0
2015-Nov-06 Fri 3.73 3.78 3.72 3.74 ### ### 0.3
2015-Nov-05 Thu 3.75 3.76 3.71 3.72 1,527,220 ### 29.0 29.0 0.3
2015-Nov-04 Wed 3.74 3.79 3.73 3.76 77.8 77.8 0.3
2015-Nov-03 Tue 3.73 3.73 ### 3.71 2,743,543 ### ### ### ###
2015-Nov-02 Mon 3.72 3.73 ### ### ### ### 0.0
2015-Oct-30 Fri 3.72 3.75 ### 3.71 5,623,287 ### ### ### ###
2015-Oct-29 Thu 3.89 ### 3.73 3.73 3,312,659 ### 10.3 10.3 ###
2015-Oct-28 Wed ### ### 3.86 3.88 ### ### 0.3
2015-Oct-27 Tue ### ### ### ### 1,394,680 0 25.3 25.3 0.0
2015-Oct-26 Mon 4 4 ### ### 2,581,121 5,162,242 19.5 19.5 0.0
2015-Oct-23 Fri ### ### ### ### 2,221,984 0 19.1 19.1 0.0
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 66.5 66.5 0.0
2015-Oct-20 Tue ### ### 3.86 ### 2,079,258 ### 77.8 77.8 0.0
2015-Oct-19 Mon 3.89 ### 3.89 ### 1,619,289 ### 78.2 78.2 0.0
2015-Oct-16 Fri 3.88 ### 3.85 3.88 ### ### 0.3
2015-Oct-15 Thu 3.88 3.88 3.83 3.85 ### ### 0.3
2015-Oct-14 Wed 3.82 3.87 3.81 3.85 74.9 74.9 0.3
2015-Oct-13 Tue 3.73 3.81 3.72 3.79 85.5 85.5 ###
2015-Oct-12 Mon 3.7 3.72 ### 3.7 2,797,659 5,203,645 ### ### 0.3
2015-Oct-09 Fri 3.74 3.77 ### 3.71 3,180,371 ### 20.6 20.6 ###
2015-Oct-08 Thu 3.71 3.75 ### ### 29.3 29.3 0.0
2015-Oct-07 Wed 3.76 3.76 ### ### ### ### 0.0
2015-Oct-06 Tue 3.8 3.8 ### 3.73 3,024,426 ### 19.1 19.1 ###
2015-Oct-05 Mon 3.74 3.78 3.73 3.75 1,108,640 4,162,943 61.9 61.9 0.3
2015-Oct-02 Fri 3.77 3.8 3.71 3.72 ### ### 0.3
2015-Oct-01 Thu 3.78 3.83 ### 3.8 ### ### ###
2015-Sep-30 Wed 3.8 3.84 3.76 3.79 3,345,189 ### 23.2 23.2 ###
2015-Sep-29 Tue 3.86 3.86 3.74 3.75 3,284,342 ### ### ### 0.3
2015-Sep-28 Mon ### ### ### ### 2,676,356 0 62.2 62.2 0.0
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu ### ### ### 4 4,884,772 0 63.5 63.5 0.3
2015-Sep-23 Wed ### ### ### ### 82.2 82.2 0.0
2015-Sep-22 Tue ### ### ### ### 2,412,925 0 73.9 73.9 0.0
2015-Sep-21 Mon ### ### ### ### 2,959,870 0 18.9 18.9 0.0
2015-Sep-18 Fri ### ### ### ### 22.2 22.2 0.0
2015-Sep-17 Thu ### ### ### ### 14.4 14.4 0.0
2015-Sep-16 Wed ### ### ### ### 2,045,783 0 76.5 76.5 0.0
2015-Sep-15 Tue ### ### ### ### 1,958,322 0 28.0 28.0 0.0
2015-Sep-14 Mon ### ### ### ### ### ### 0.0
2015-Sep-11 Fri ### ### ### ### ### ### 0.0
2015-Sep-10 Thu ### ### ### ### ### ### 0.0
2015-Sep-09 Wed ### ### 4.055 ### 3,308,329 ### 81.7 81.7 0.0
2015-Sep-08 Tue ### ### ### ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 1,282,126 0 ### ### 0.0
2015-Sep-04 Fri ### ### ### ### 74.2 74.2 0.0
2015-Sep-03 Thu ### ### ### ### 2,179,571 0 ### ### 0.0
2015-Sep-02 Wed 4 ### 4 ### 2,978,880 ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 3,725,284 0 ### ### 0.0
2015-Aug-31 Mon ### 4.245 ### ### 1,936,249 4,109,688 29.5 29.5 0.0
2015-Aug-28 Fri 4.26 4.26 4.2 4.22 26.9 26.9 ###
2015-Aug-27 Thu ### 4.26 ### 4.23 2,770,426 ### 75.6 75.6 0.3
2015-Aug-26 Wed ### 4.22 ### ### 4,385,440 9,253,278 ### ### 0.0
2015-Aug-25 Tue 4 4.29 4 4.26 6,053,458 25,091,583 84.6 84.6 0.3
2015-Aug-24 Mon ### ### ### ### 52.7 52.7 0.0
2015-Aug-21 Fri ### 4.23 ### ### 4,387,850 ### 77.1 77.1 0.0
2015-Aug-20 Thu ### 4.24 ### 4.21 82.3 82.3 ###
2015-Aug-19 Wed 4.2 4.22 ### 4.2 3,716,378 7,841,557 ### ### ###
2015-Aug-18 Tue ### ### ### 4.24 ### ### 0.3
2015-Aug-17 Mon 4.4 4.45 ### ### 34.0 34.0 0.0
2015-Aug-14 Fri 4.48 4.54 ### ### 4,345,640 ### ### ### 0.0
2015-Aug-13 Thu ### ### 4.44 4.48 4,404,241 ### ### ### ###
2015-Aug-12 Wed 4.47 ### 4.46 ### 6,458,188 14,401,759 93.7 93.7 0.0
2015-Aug-11 Tue 4.53 4.53 4.41 4.45 2,292,475 ### 22.2 22.2 0.3
2015-Aug-10 Mon 4.5 4.55 4.47 4.48 ### ### ###
2015-Aug-07 Fri 4.51 4.55 4.47 4.48 1,652,342 ### 32.7 32.7 ###
2015-Aug-06 Thu ### ### 4.52 4.55 2,466,559 5,574,423 ### ### 0.3
2015-Aug-05 Wed 4.57 ### 4.55 ### 2,167,140 4,930,243 ### ### 0.0
2015-Aug-04 Tue 4.58 ### 4.56 4.58 ### ### 0.3
2015-Aug-03 Mon 4.58 ### 4.55 ### 84.1 84.1 0.0
2015-Jul-31 Fri ### ### 4.57 ### 2,021,556 4,619,255 ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 2,520,828 0 22.9 22.9 0.0
2015-Jul-29 Wed 4.58 ### 4.57 ### 2,507,343 5,729,278 84.7 84.7 0.0
2015-Jul-28 Tue ### ### 4.51 4.55 5,229,670 ### 19.9 19.9 0.3
2015-Jul-27 Mon 4.71 4.71 ### ### ### ### 0.0
2015-Jul-24 Fri 4.72 4.75 4.645 4.73 ### ### 0.3
2015-Jul-23 Thu 4.71 4.76 4.7 4.73 76.4 76.4 0.3
2015-Jul-22 Wed 4.75 4.78 ### 4.7 27.5 27.5 0.3
2015-Jul-21 Tue 4.76 4.77 4.72 4.75 29.1 29.1 ###
2015-Jul-20 Mon 4.76 4.78 4.72 4.75 3,299,554 15,672,881 32.1 32.1 ###
2015-Jul-17 Fri 4.78 4.86 4.73 4.76 5,696,256 27,313,547 26.0 26.0 ###
2015-Jul-16 Thu 4.7 4.81 ### 4.77 15,719,724 ### 86.5 86.5 ###
2015-Jul-15 Wed ### 5.23 ### ### 63.1 63.1 0.0
2015-Jul-14 Tue ### ### ### ### 1,876,771 0 ### ### 0.0
2015-Jul-13 Mon ### ### ### ### 1,262,581 0 30.1 30.1 0.0
2015-Jul-10 Fri ### ### ### ### 1,391,054 0 23.4 23.4 0.0
2015-Jul-09 Thu ### 5.075 ### ### ### ### 0.0
2015-Jul-08 Wed 5 ### ### ### 84.1 84.1 0.0
2015-Jul-07 Tue ### ### 5 ### ### ### 0.0
2015-Jul-06 Mon ### ### 4.945 ### ### ### 0.0
2015-Jul-03 Fri ### ### ### ### 1,913,122 0 ### ### 0.0
2015-Jul-02 Thu ### 5.23 ### 5.21 1,756,322 4,592,782 66.6 66.6 0.4
2015-Jul-01 Wed ### ### 5.055 ### 71.3 71.3 0.0
2015-Jun-30 Tue ### ### ### ### 82.0 82.0 0.0
2015-Jun-29 Mon ### ### ### ### 2,757,449 0 ### ### 0.0
2015-Jun-26 Fri ### ### 5 ### 74.8 74.8 0.0
2015-Jun-25 Thu ### ### ### ### 3,501,489 0 28.8 28.8 0.0
2015-Jun-24 Wed ### ### ### ### 5,049,029 0 31.1 31.1 0.0
2015-Jun-23 Tue ### ### ### ### 77.2 77.2 0.0
2015-Jun-22 Mon ### ### ### ### 22.2 22.2 0.0
2015-Jun-19 Fri ### ### ### ### 3,695,372 0 ### ### 0.0
2015-Jun-18 Thu ### ### ### ### 23.4 23.4 0.0
2015-Jun-17 Wed ### 5.23 ### 5.21 80.6 80.6 0.4
2015-Jun-16 Tue 5.25 5.26 ### ### 15.4 15.4 0.0
2015-Jun-15 Mon 5.26 5.28 ### 5.23 ### ### ###
2015-Jun-12 Fri 5.25 5.28 5.185 5.25 ### ### 0.4
2015-Jun-11 Thu ### 5.24 ### 5.24 1,615,878 ### 76.5 76.5 0.4
2015-Jun-10 Wed ### 5.25 ### ### 83.2 83.2 0.0
2015-Jun-09 Tue ### ### ### ### 1,525,383 0 ### ### 0.0
2015-Jun-05 Fri ### ### ### ### 73.9 73.9 0.0
2015-Jun-04 Thu ### ### ### ### 1,896,676 0 ### ### 0.0
2015-Jun-03 Wed ### ### ### ### 38.7 38.7 0.0
2015-Jun-02 Tue 5.27 5.27 ### ### ### ### 0.0
2015-Jun-01 Mon 5.29 5.29 ### 5.23 1,758,521 4,651,288 23.5 23.5 ###
2015-May-29 Fri 5.29 ### 5.29 ### 2,236,957 5,916,751 ### ### 0.0
2015-May-28 Thu ### ### 5.24 5.29 1,875,874 4,914,789 19.7 19.7 0.4
2015-May-27 Wed ### ### 5.29 ### ### ### 0.0
2015-May-26 Tue 5.29 ### 5.28 ### 984,053 ### 81.7 81.7 0.0
2015-May-25 Mon 5.27 ### 5.25 ### ### ### 0.0
2015-May-22 Fri ### ### 5.21 5.23 18.1 18.1 ###
2015-May-21 Thu ### ### ### 5.29 2,124,425 0 85.3 85.3 0.4
2015-May-20 Wed ### 5.26 ### 5.25 ### ### 0.4
2015-May-19 Tue ### 5.24 ### ### 37.5 37.5 0.0
2015-May-18 Mon 5.22 5.26 ### ### 28.6 28.6 0.0
2015-May-15 Fri ### 5.23 ### 5.22 ### ### 0.4
2015-May-14 Thu ### 5.125 5.055 ### ### ### 0.0
2015-May-13 Wed ### ### ### ### 1,440,022 0 27.1 27.1 0.0
2015-May-12 Tue 5 ### ### 5 67.6 67.6 0.4
2015-May-11 Mon ### ### ### ### 35.4 35.4 0.0
2015-May-08 Fri ### ### ### ### ### ### 0.0
2015-May-07 Thu ### ### ### ### 1,629,082 0 73.7 73.7 0.0
2015-May-06 Wed ### ### ### ### ### ### 0.0
2015-May-05 Tue ### ### ### ### 2,278,643 0 36.2 36.2 0.0
2015-May-04 Mon ### ### ### ### 25.8 25.8 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 5 ### ### ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 1,392,747 0 27.7 27.7 0.0
2015-Apr-28 Tue 5.22 5.22 ### ### 1,612,555 ### 17.4 17.4 0.0
2015-Apr-27 Mon ### 5.23 ### 5.21 1,304,185 3,410,443 ### ### 0.4
2015-Apr-24 Fri ### 5.2 ### ### 70.1 70.1 0.0
2015-Apr-23 Thu ### ### 5.045 ### 2,168,026 5,468,845 ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 2,417,021 0 ### ### 0.0
2015-Apr-21 Tue 5.21 5.21 5.155 ### 3,414,570 ### ### ### 0.0
2015-Apr-20 Mon 5.24 5.24 ### ### 1,830,850 4,796,827 16.4 16.4 0.0
2015-Apr-17 Fri ### ### 5.26 5.27 2,949,153 7,756,272 ### ### ###
2015-Apr-16 Thu ### ### 5.25 5.26 1,099,748 ### ### ### 0.4
2015-Apr-15 Wed 5.23 5.29 5.22 5.23 ### ### ###
2015-Apr-14 Tue 5.27 ### 5.22 5.26 ### ### 0.4
2015-Apr-13 Mon ### ### 5.255 5.28 28.4 28.4 0.4
2015-Apr-10 Fri 5.25 ### 5.25 5.28 1,522,057 ### ### ### 0.4
2015-Apr-09 Thu ### ### 5.21 5.25 3,509,988 ### ### ### 0.4
2015-Apr-08 Wed 5.41 5.44 ### 5.4 1,819,573 ### 26.6 26.6 0.4
2015-Apr-07 Tue ### 5.47 ### 5.4 1,722,379 ### 85.5 85.5 0.4
2015-Apr-02 Thu 5.41 5.45 5.29 ### 5,207,643 27,965,042 16.3 16.3 0.0
2015-Apr-01 Wed 5.44 5.47 ### ### 25.2 25.2 0.0
2015-Mar-31 Tue 5.22 5.52 5.21 5.5 8,913,422 ### ### ### 0.4
2015-Mar-30 Mon ### ### ### ### 88.5 88.5 0.0
2015-Mar-27 Fri ### ### ### ### 2,197,883 0 73.8 73.8 0.0
2015-Mar-26 Thu ### ### 5 5 ### ### 0.4
2015-Mar-25 Wed ### ### ### ### 4,502,651 0 85.0 85.0 0.0
2015-Mar-24 Tue ### ### ### ### 2,297,282 0 ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 1,701,120 0 30.3 30.3 0.0
2015-Mar-20 Fri ### 5.125 5 ### 5,534,521 ### ### ### 0.0
2015-Mar-19 Thu ### ### ### ### 2,861,978 0 78.3 78.3 0.0
2015-Mar-18 Wed ### ### ### 5 3,820,354 0 ### ### 0.4
2015-Mar-17 Tue ### ### ### ### 23.1 23.1 0.0
2015-Mar-16 Mon ### ### ### ### ### ### 0.0
2015-Mar-13 Fri ### ### ### ### ### ### 0.0
2015-Mar-12 Thu ### ### ### ### 2,700,775 0 ### ### 0.0
2015-Mar-11 Wed ### ### ### ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 3,872,451 0 ### ### 0.0
2015-Mar-09 Mon ### 5 ### ### 1,683,127 ### ### ### 0.0
2015-Mar-06 Fri ### 5 4.945 ### 2,169,329 10,786,988 76.3 76.3 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed 4.89 ### 4.87 ### 13,989,585 ### ### ### 0.0
2015-Mar-03 Tue 4.88 4.89 4.83 4.86 4,546,357 ### ### ### 0.3
2015-Mar-02 Mon 4.78 4.85 4.76 4.83 5,985,875 28,762,129 79.3 79.3 0.3
2015-Feb-27 Fri ### 4.75 ### 4.72 5,245,554 ### 80.2 80.2 0.3
2015-Feb-26 Thu 4.5 ### 4.5 ### ### ### 0.0
2015-Feb-25 Wed 4.54 4.59 4.51 4.55 2,471,288 ### ### ### 0.3
2015-Feb-24 Tue 4.51 4.56 4.5 4.52 73.6 73.6 0.3
2015-Feb-23 Mon 4.58 ### 4.49 4.5 1,853,820 4,161,825 19.1 19.1 ###
2015-Feb-20 Fri ### ### 4.52 4.56 3,675,975 ### ### ### 0.3
2015-Feb-19 Thu ### 4.72 4.59 ### 20.8 20.8 0.0
2015-Feb-18 Wed 4.72 4.74 4.59 ### 22.8 22.8 0.0
2015-Feb-17 Tue ### ### 4.89 ### 1,866,326 ### ### ### 0.0
2015-Feb-16 Mon ### ### 4.89 ### 69.7 69.7 0.0
2015-Feb-13 Fri ### ### 4.885 ### 1,367,051 3,339,022 71.2 71.2 0.0
2015-Feb-12 Thu ### ### 4.845 4.87 2,452,524 ### 20.3 20.3 0.3
2015-Feb-11 Wed 4.88 ### 4.87 4.89 74.5 74.5 ###
2015-Feb-10 Tue ### ### 4.89 ### 29.8 29.8 0.0
2015-Feb-09 Mon 4.86 ### 4.83 ### 1,736,685 ### ### ### 0.0
2015-Feb-06 Fri 4.82 4.87 4.785 4.86 2,791,382 ### ### ### 0.3
2015-Feb-05 Thu 4.78 4.83 4.75 4.82 2,636,580 ### 74.5 74.5 0.3
2015-Feb-04 Wed 4.7 4.77 ### 4.77 79.6 79.6 ###
2015-Feb-03 Tue ### ### 4.58 ### 1,460,973 3,345,628 63.7 63.7 0.0
2015-Feb-02 Mon ### ### ### ### 69.4 69.4 0.0
2015-Jan-30 Fri ### ### 4.59 ### ### ### 0.0
2015-Jan-29 Thu 4.58 ### 4.57 4.59 ### ### 0.3
2015-Jan-28 Wed 4.55 ### 4.54 4.57 71.9 71.9 ###
2015-Jan-27 Tue 4.53 4.59 4.51 4.56 2,697,072 12,271,677 ### ### 0.3
2015-Jan-23 Fri 4.46 4.49 4.42 4.47 1,325,182 5,903,685 ### ### ###
2015-Jan-22 Thu 4.41 4.45 ### 4.4 1,844,024 4,102,953 32.6 32.6 0.3
2015-Jan-21 Wed 4.44 4.46 ### 4.4 2,326,572 5,188,255 ### ### 0.3
2015-Jan-20 Tue 4.45 4.45 ### ### 19.1 19.1 0.0
2015-Jan-19 Mon 4.53 4.53 4.44 4.44 ### ### 0.3
2015-Jan-16 Fri 4.47 4.49 ### 4.45 ### ### 0.3
2015-Jan-15 Thu 4.5 4.54 4.42 4.48 3,753,554 16,815,921 27.1 27.1 ###
2015-Jan-14 Wed ### ### 4.5 4.53 1,602,142 ### 22.6 22.6 ###
2015-Jan-13 Tue ### ### ### ### 1,745,023 0 ### ### 0.0
2015-Jan-12 Mon ### 4.71 ### ### 85.3 85.3 0.0
2015-Jan-09 Fri 4.73 4.73 ### ### 12.3 12.3 0.0
2015-Jan-08 Thu 4.73 ### 4.59 ### 20.7 20.7 0.0
2015-Jan-07 Wed ### 4.71 ### ### 1,723,449 4,058,722 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 31.9 31.9 0.0
2015-Jan-05 Mon 4.76 4.81 ### 4.7 ### ### 0.3
2015-Jan-02 Fri 4.7 4.78 ### 4.78 581,773 ### 79.1 79.1 ###
2014-Dec-31 Wed 4.71 4.73 ### 4.71 69.2 69.2 ###
2014-Dec-30 Tue 4.74 4.75 ### ### 730,053 1,733,875 ### ### 0.0
2014-Dec-29 Mon ### 4.77 ### 4.74 72.9 72.9 0.3
2014-Dec-24 Wed ### 4.7 ### ### 283,250 ### 22.2 22.2 0.0
2014-Dec-23 Tue ### 4.71 ### ### 25.0 25.0 0.0
2014-Dec-22 Mon ### ### ### ### 949,324 0 ### ### 0.0
2014-Dec-19 Fri 4.55 ### 4.52 ### 72.0 72.0 0.0
2014-Dec-18 Thu 4.5 4.57 4.5 4.51 2,500,024 ### ### ### 0.3
2014-Dec-17 Wed 4.5 4.53 4.5 4.5 1,768,358 ### 65.9 65.9 ###
2014-Dec-16 Tue 4.47 4.55 4.47 4.5 1,913,483 ### 79.3 79.3 ###
2014-Dec-15 Mon 4.57 ### 4.53 4.53 2,528,180 5,726,327 ### ### ###
2014-Dec-12 Fri 4.5 4.58 ### 4.57 82.7 82.7 ###
2014-Dec-11 Thu 4.48 4.59 4.44 4.49 ### ### ###
2014-Dec-10 Wed 4.57 ### 4.47 4.52 4,712,024 10,531,373 ### ### 0.3
2014-Dec-09 Tue 4.8 4.85 4.73 4.81 ### ### ###
2014-Dec-08 Mon 4.78 4.81 4.76 4.81 76.2 76.2 ###
2014-Dec-05 Fri 4.82 4.83 4.71 4.77 24.3 24.3 ###
2014-Dec-04 Thu 4.75 4.82 4.73 4.82 2,927,921 13,980,822 82.8 82.8 0.3
2014-Dec-03 Wed ### 4.75 ### 4.73 ### ### 0.3
2014-Dec-02 Tue ### ### 4.625 ### 2,290,821 5,297,523 ### ### 0.0
2014-Dec-01 Mon 4.72 4.72 ### ### 43.6 43.6 0.0
2014-Nov-28 Fri ### 4.73 ### 4.7 1,658,728 ### ### ### 0.3
2014-Nov-27 Thu ### 4.85 ### 4.7 ### ### 0.3
2014-Nov-26 Wed 4.57 ### 4.53 4.56 2,191,972 ### ### ### 0.3
2014-Nov-25 Tue 4.54 4.59 4.52 4.54 ### ### 0.3
2014-Nov-24 Mon 4.51 ### 4.47 4.57 83.8 83.8 ###
2014-Nov-21 Fri 4.42 4.58 4.4 4.5 3,244,149 14,566,229 ### ### ###
2014-Nov-20 Thu 4.51 4.51 4.385 4.45 3,189,250 14,184,189 24.2 24.2 0.3
2014-Nov-19 Wed ### ### ### 4.58 33.1 33.1 0.3
2014-Nov-18 Tue ### ### 4.58 ### 77.8 77.8 0.0
2014-Nov-17 Mon ### ### 4.59 ### 1,948,754 ### 28.1 28.1 0.0
2014-Nov-14 Fri 4.59 4.7 4.59 ### ### ### 0.0
2014-Nov-13 Thu 4.54 ### 4.53 4.57 1,983,979 ### 80.5 80.5 ###
2014-Nov-12 Wed ### ### 4.55 4.57 1,297,148 ### 28.9 28.9 ###
2014-Nov-11 Tue ### ### 4.59 ### 1,999,340 4,588,485 23.7 23.7 0.0
2014-Nov-10 Mon ### ### 4.59 ### 77.9 77.9 0.0
2014-Nov-07 Fri ### ### ### ### 4,160,873 0 ### ### 0.0
2014-Nov-06 Thu ### ### 4.58 ### 3,992,571 9,142,987 34.6 34.6 0.0
2014-Nov-05 Wed ### ### 4.57 4.59 ### ### 0.3
2014-Nov-04 Tue 4.7 4.75 4.7 4.74 990,172 ### 81.1 81.1 0.3
2014-Nov-03 Mon ### 4.745 ### 4.73 89.3 89.3 0.3
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu 4.57 ### 4.57 ### 2,522,974 ### ### ### 0.0
2014-Oct-29 Wed 4.56 4.58 4.545 4.55 2,279,676 10,401,021 32.5 32.5 0.3
2014-Oct-28 Tue 4.49 4.545 4.48 4.53 1,672,643 ### 82.0 82.0 ###
2014-Oct-27 Mon 4.54 4.55 ### 4.49 ### ### ###
2014-Oct-24 Fri 4.48 4.52 4.47 4.52 2,269,325 ### 77.9 77.9 0.3
2014-Oct-23 Thu ### 4.46 ### 4.46 ### ### 0.3
2014-Oct-22 Wed ### 4.42 ### 4.41 2,290,476 5,061,951 ### ### ###
2014-Oct-21 Tue ### ### 4.29 ### 2,238,388 4,801,342 75.7 75.7 0.0
2014-Oct-20 Mon ### ### ### ### 1,226,775 0 ### ### 0.0
2014-Oct-17 Fri ### ### 4.29 ### 1,093,355 2,345,246 31.7 31.7 0.0
2014-Oct-16 Thu 4.27 ### 4.225 ### ### ### 0.0
2014-Oct-15 Wed 4.24 4.26 4.21 4.25 ### ### ###
2014-Oct-14 Tue ### 4.225 ### 4.22 ### ### ###
2014-Oct-13 Mon ### ### ### ### 2,298,129 0 28.4 28.4 0.0
2014-Oct-10 Fri 4.23 4.28 4.21 4.22 36.1 36.1 ###
2014-Oct-09 Thu 4.26 ### 4.25 ### 3,344,384 ### ### ### 0.0
2014-Oct-08 Wed ### 4.24 ### 4.23 4,263,488 ### 86.8 86.8 0.3
2014-Oct-07 Tue ### ### 4.185 4.23 17.4 17.4 0.3
2014-Oct-06 Mon 4.28 ### 4.26 ### ### ### 0.0
2014-Oct-03 Fri 4.27 ### 4.24 4.28 1,346,358 2,854,278 ### ### 0.3
2014-Oct-02 Thu ### ### 4.24 4.27 2,022,850 4,288,442 ### ### ###
2014-Oct-01 Wed ### 4.385 4.325 ### 1,396,577 ### ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 80.1 80.1 0.0
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### 4.4 ### ### 1,306,181 ### ### ### 0.0
2014-Sep-25 Thu 4.43 4.47 ### ### ### ### 0.0
2014-Sep-24 Wed 4.46 4.48 4.43 4.44 ### ### 0.3
2014-Sep-23 Tue 4.45 4.48 4.41 4.45 1,551,781 ### 67.8 67.8 0.3
2014-Sep-22 Mon 4.47 4.5 4.41 4.42 1,203,085 5,359,743 32.0 32.0 0.3
2014-Sep-19 Fri 4.43 4.48 4.43 4.46 74.9 74.9 0.3
2014-Sep-18 Thu 4.41 4.42 ### ### 23.6 23.6 0.0
2014-Sep-17 Wed ### ### ### ### 3,899,548 0 83.9 83.9 0.0
2014-Sep-16 Tue ### ### ### ### 2,855,774 0 ### ### 0.0
2014-Sep-15 Mon 4.42 4.42 ### ### ### ### 0.0
2014-Sep-12 Fri 4.43 ### 4.4 4.42 ### ### 0.3
2014-Sep-11 Thu 4.51 4.52 ### 4.41 ### ### ###
2014-Sep-10 Wed 4.48 ### 4.45 4.46 30.2 30.2 0.3
2014-Sep-09 Tue 4.5 4.55 ### 4.52 1,453,857 3,307,524 70.8 70.8 0.3
2014-Sep-08 Mon 4.59 ### 4.45 4.47 15.2 15.2 ###
2014-Sep-05 Fri ### ### 4.54 4.55 ### ### 0.3
2014-Sep-04 Thu 4.56 ### 4.55 4.57 2,852,087 ### 74.8 74.8 ###
2014-Sep-03 Wed 4.5 4.575 4.5 4.56 ### ### 0.3
2014-Sep-02 Tue 4.43 4.51 4.42 4.51 ### ### 0.3
2014-Sep-01 Mon 4.53 4.54 4.43 4.45 ### ### 0.3
2014-Aug-29 Fri 4.5 4.54 4.47 4.52 1,552,176 6,992,552 ### ### 0.3
2014-Aug-28 Thu 4.45 4.52 4.44 4.47 75.2 75.2 ###
2014-Aug-27 Wed 4.49 4.51 4.42 4.44 21.0 21.0 0.3
2014-Aug-26 Tue ### ### 4.57 ### 1,394,153 ### ### ### 0.0
2014-Aug-25 Mon 4.59 ### 4.52 4.58 32.6 32.6 0.3
2014-Aug-22 Fri 4.59 ### 4.58 ### 71.7 71.7 0.0
2014-Aug-21 Thu ### ### 4.58 4.59 3,051,753 ### ### ### 0.3
2014-Aug-20 Wed 4.58 ### 4.51 ### ### ### 0.0
2014-Aug-19 Tue ### ### 4.58 4.59 3,862,349 8,844,779 ### ### 0.3
2014-Aug-18 Mon ### ### 4.58 ### 2,244,553 5,140,026 ### ### 0.0
2014-Aug-15 Fri ### ### 4.56 4.57 ### ### ###
2014-Aug-14 Thu ### ### ### ### 5,459,644 0 21.2 21.2 0.0
2014-Aug-13 Wed ### ### 4.51 ### 5,011,120 11,300,075 ### ### 0.0
2014-Aug-12 Tue 4.82 4.855 4.81 4.82 60.6 60.6 0.3
2014-Aug-11 Mon 4.83 4.83 4.78 4.8 1,860,654 8,940,442 28.4 28.4 0.3
2014-Aug-08 Fri 4.78 4.82 4.77 4.81 1,487,485 ### 84.1 84.1 ###
2014-Aug-07 Thu 4.83 4.84 4.775 4.81 1,771,489 ### 27.2 27.2 ###
2014-Aug-06 Wed 4.76 4.87 4.755 4.84 1,036,929 4,990,220 87.3 87.3 0.3
2014-Aug-05 Tue 4.75 4.8 4.75 4.75 1,543,842 7,371,845 79.1 79.1 ###
2014-Aug-04 Mon 4.79 4.82 4.76 4.77 ### ### ###
2014-Aug-01 Fri 4.81 4.82 4.79 4.81 ### ### ###
2014-Jul-31 Thu 4.8 4.87 4.8 4.86 1,250,881 ### 82.4 82.4 0.3
2014-Jul-30 Wed 4.74 4.83 4.74 4.81 1,512,742 7,238,470 81.2 81.2 ###
2014-Jul-29 Tue 4.73 4.75 4.72 4.73 1,085,548 ### ### ### 0.3
2014-Jul-28 Mon 4.71 4.76 4.7 4.71 547,144 ### 71.3 71.3 ###
2014-Jul-25 Fri 4.73 4.76 ### 4.74 72.7 72.7 0.3
2014-Jul-24 Thu 4.77 4.78 4.72 4.75 ### ### ###
2014-Jul-23 Wed 4.73 4.77 ### 4.75 1,790,723 4,270,874 ### ### ###
2014-Jul-22 Tue 4.79 4.79 ### 4.7 15.9 15.9 0.3
2014-Jul-21 Mon 4.72 4.8 4.72 4.76 78.4 78.4 ###
2014-Jul-18 Fri 4.7 4.77 ### 4.75 1,142,442 2,724,724 ### ### ###
2014-Jul-17 Thu 4.72 4.74 ### 4.7 2,033,849 4,820,222 ### ### 0.3
2014-Jul-16 Wed ### 4.71 ### ### 29.5 29.5 0.0
2014-Jul-15 Tue ### ### ### ### 904,453 0 77.5 77.5 0.0
2014-Jul-14 Mon 4.71 4.72 ### ### 1,124,656 2,654,188 25.0 25.0 0.0
2014-Jul-11 Fri ### 4.7 4.58 4.7 ### ### 0.3
2014-Jul-10 Thu ### ### 4.55 4.59 1,324,626 3,013,524 28.2 28.2 0.3
2014-Jul-09 Wed ### ### 4.555 4.59 28.4 28.4 0.3
2014-Jul-08 Tue 4.59 ### 4.55 ### 87.7 87.7 0.0
2014-Jul-07 Mon 4.57 ### 4.57 4.59 1,086,529 ### ### ### 0.3
2014-Jul-04 Fri ### 4.71 4.57 4.57 ### ### ###
2014-Jul-03 Thu ### ### ### ### ### ### 0.0
2014-Jul-02 Wed ### ### ### 4.59 1,405,521 0 22.4 22.4 0.3
2014-Jul-01 Tue 4.54 4.58 4.53 4.54 ### ### 0.3
2014-Jun-30 Mon 4.58 4.59 4.53 4.54 1,045,386 ### 30.6 30.6 0.3
2014-Jun-27 Fri ### ### 4.57 4.59 ### ### 0.3
2014-Jun-26 Thu 4.56 4.57 ### 4.55 1,915,420 ### 22.0 22.0 0.3
2014-Jun-25 Wed 4.4 4.57 ### 4.57 2,287,171 5,226,185 ### ### ###
2014-Jun-24 Tue 4.46 4.46 4.41 4.42 22.9 22.9 0.3
2014-Jun-23 Mon ### 4.5 ### 4.48 ### ### ###
2014-Jun-20 Fri 4.45 4.45 ### ### 2,060,673 ### 20.0 20.0 0.0
2014-Jun-19 Thu 4.45 4.46 ### 4.45 ### ### 0.3
2014-Jun-18 Wed 4.45 4.47 ### 4.4 2,354,124 ### ### ### 0.3
2014-Jun-17 Tue 4.5 4.52 4.45 4.46 1,831,327 ### 23.6 23.6 0.3
2014-Jun-16 Mon 4.48 4.5 4.45 4.5 1,624,143 ### ### ### ###
2014-Jun-13 Fri 4.4 4.5 ### 4.49 ### ### ###
2014-Jun-12 Thu ### 4.47 ### 4.41 2,853,828 ### 82.1 82.1 ###
2014-Jun-11 Wed 4.42 ### ### ### 1,168,524 0 ### ### 0.0
2014-Jun-10 Tue 4.45 4.45 4.41 4.45 1,059,822 ### 76.1 76.1 0.3
2014-Jun-06 Fri 4.42 4.44 4.385 4.42 66.1 66.1 0.3
2014-Jun-05 Thu 4.51 4.51 4.4 4.44 1,470,483 ### ### ### 0.3
2014-Jun-04 Wed 4.49 4.52 4.46 4.51 82.2 82.2 0.3
2014-Jun-03 Tue 4.52 4.53 4.47 4.48 ### ### ###
2014-Jun-02 Mon 4.49 4.54 4.47 4.53 80.5 80.5 ###
2014-May-30 Fri 4.49 4.5 4.47 4.47 ### ### ###
2014-May-29 Thu 4.52 4.54 4.46 4.47 ### ### ###
2014-May-28 Wed 4.5 4.55 4.49 4.52 ### ### 0.3
2014-May-27 Tue 4.55 4.55 4.47 4.48 1,119,671 ### ### ### ###
2014-May-26 Mon 4.54 4.54 ### 4.5 ### ### ###
2014-May-23 Fri 4.55 4.55 4.5 4.53 ### ### ###
2014-May-22 Thu 4.5 4.55 ### 4.55 2,501,254 5,690,352 ### ### 0.3
2014-May-21 Wed 4.47 4.49 ### 4.46 2,086,049 4,683,180 30.8 30.8 0.3
2014-May-20 Tue 4.49 4.51 ### 4.47 1,926,244 4,343,680 27.7 27.7 ###
2014-May-19 Mon 4.57 4.59 4.45 4.48 20.9 20.9 ###
2014-May-16 Fri ### 4.625 4.56 4.56 1,168,749 5,367,479 19.2 19.2 0.3
2014-May-15 Thu 4.55 ### 4.52 ### 4,049,687 ### 84.0 84.0 0.0
2014-May-14 Wed 4.73 4.73 4.41 4.53 8,491,120 ### ### ### ###
2014-May-13 Tue 4.7 4.8 4.7 4.77 84.8 84.8 ###
2014-May-12 Mon ### ### 4.59 ### 2,827,889 ### ### ### 0.0
2014-May-09 Fri 4.56 ### 4.51 ### 814,423 1,836,523 81.8 81.8 0.0
2014-May-08 Thu ### ### 4.55 4.59 1,627,247 3,701,986 ### ### 0.3
2014-May-07 Wed ### 4.685 ### ### 818,620 ### ### ### 0.0
2014-May-06 Tue 4.72 4.72 ### 4.7 ### ### 0.3
2014-May-05 Mon 4.7 4.74 ### 4.7 1,191,679 2,824,279 ### ### 0.3
2014-May-02 Fri ### 4.74 ### 4.71 1,916,388 ### ### ### ###
2014-May-01 Thu 4.7 4.71 ### 4.54 2,094,957 4,933,623 ### ### 0.3
2014-Apr-30 Wed 4.7 ### ### ### 31.6 31.6 0.0
2014-Apr-29 Tue 4.74 4.74 ### ### 2,231,174 5,287,882 ### ### 0.0
2014-Apr-28 Mon 4.71 4.73 ### 4.71 76.3 76.3 ###
2014-Apr-24 Thu 4.7 4.74 ### 4.73 ### ### 0.3
2014-Apr-23 Wed 4.72 ### ### ### 1,535,458 0 22.4 22.4 0.0
2014-Apr-22 Tue 4.71 4.73 4.675 ### ### ### 0.0
2014-Apr-17 Thu 4.71 4.72 ### ### ### ### 0.0
2014-Apr-16 Wed ### 4.725 ### ### 1,172,527 ### 75.6 75.6 0.0
2014-Apr-15 Tue ### 4.72 ### ### ### ### 0.0
2014-Apr-14 Mon 4.77 4.79 ### ### ### ### 0.0
2014-Apr-11 Fri 4.78 4.825 4.77 4.81 ### ### ###
2014-Apr-10 Thu 4.88 ### 4.845 4.88 1,339,986 ### ### ### 0.3
2014-Apr-09 Wed 4.8 4.86 4.79 4.81 ### ### ###
2014-Apr-08 Tue 4.81 4.87 4.76 4.79 30.7 30.7 0.3
2014-Apr-07 Mon 4.76 4.85 4.74 4.83 1,182,221 5,668,749 85.9 85.9 0.3
2014-Apr-04 Fri 4.72 4.87 ### 4.85 1,690,326 4,115,943 ### ### ###
2014-Apr-03 Thu ### 4.755 ### 4.73 81.7 81.7 0.3
2014-Apr-02 Wed ### 4.71 ### ### 23.5 23.5 0.0
2014-Apr-01 Tue 4.71 4.74 ### ### 1,400,143 ### 34.8 34.8 0.0
2014-Mar-31 Mon 4.75 4.76 ### 4.71 1,234,556 2,938,243 22.5 22.5 ###
2014-Mar-28 Fri ### 4.73 ### 4.71 ### ### ###
2014-Mar-27 Thu ### 4.7 ### ### 1,190,649 2,798,025 30.8 30.8 0.0
2014-Mar-26 Wed 4.7 4.76 4.685 4.71 73.4 73.4 ###
2014-Mar-25 Tue 4.71 4.72 ### ### ### ### 0.0
2014-Mar-24 Mon 4.7 4.76 ### 4.75 79.4 79.4 ###
2014-Mar-21 Fri 4.7 4.74 ### 4.73 73.1 73.1 0.3
2014-Mar-20 Thu ### 4.73 ### 4.7 2,573,181 6,085,573 83.8 83.8 0.3
2014-Mar-19 Wed 4.72 4.77 ### 4.73 3,509,228 ### ### ### 0.3
2014-Mar-18 Tue 4.88 ### ### 4.72 4,345,456 0 12.4 12.4 0.3
2014-Mar-17 Mon 4.76 4.87 4.74 4.86 88.8 88.8 0.3
2014-Mar-14 Fri 4.88 ### 4.85 4.85 1,975,345 ### ### ### ###
2014-Mar-13 Thu ### ### ### ### 11.1 11.1 0.0
2014-Mar-12 Wed ### ### ### ### 86.0 86.0 0.0
2014-Mar-11 Tue ### ### ### ### 34.4 34.4 0.0
2014-Mar-10 Mon 4.89 ### 4.88 ### ### ### 0.0
2014-Mar-07 Fri 4.8 4.89 4.79 4.87 959,289 4,642,958 ### ### 0.3
2014-Mar-06 Thu 4.84 4.87 4.78 4.79 ### ### 0.3
2014-Mar-05 Wed 4.85 4.86 4.81 4.85 1,508,878 7,295,425 ### ### ###
2014-Mar-04 Tue 4.81 4.83 4.79 4.81 1,363,254 6,557,251 ### ### ###
2014-Mar-03 Mon 4.8 4.83 4.755 4.81 1,469,475 7,042,458 ### ### ###
2014-Feb-28 Fri 4.84 4.85 4.8 4.84 ### ### 0.3
2014-Feb-27 Thu 4.82 4.83 4.785 4.83 1,336,324 6,424,377 ### ### 0.3
2014-Feb-26 Wed 4.8 4.83 4.77 4.82 2,379,476 11,421,484 ### ### 0.3
2014-Feb-25 Tue 4.77 4.79 4.73 4.75 ### ### ###
2014-Feb-24 Mon 4.75 4.76 4.73 4.76 1,872,278 8,883,959 71.8 71.8 ###
2014-Feb-21 Fri 4.74 4.78 4.73 4.75 72.0 72.0 ###
2014-Feb-20 Thu 4.74 4.74 ### 4.73 ### ### 0.3
2014-Feb-19 Wed 4.74 4.74 ### 4.72 1,927,244 ### 31.6 31.6 0.3
2014-Feb-18 Tue 4.74 4.76 ### 4.72 ### ### 0.3
2014-Feb-17 Mon 4.7 4.745 ### 4.74 2,756,943 6,540,847 79.5 79.5 0.3
2014-Feb-14 Fri ### ### 4.57 ### 10,459,451 23,899,845 ### ### 0.0
2014-Feb-13 Thu 4.76 ### 4.53 4.55 7.2 7.2 0.3
2014-Feb-12 Wed ### ### 4.72 4.81 12.7 12.7 ###
2014-Feb-11 Tue 4.81 4.945 4.8 ### 87.0 87.0 0.0
2014-Feb-10 Mon 4.8 4.85 4.8 4.83 ### ### 0.3
2014-Feb-07 Fri 4.77 4.81 4.74 4.8 ### ### 0.3
2014-Feb-06 Thu ### 4.8 ### 4.79 1,982,986 ### ### ### 0.3
2014-Feb-05 Wed 4.76 4.78 4.645 ### ### ### 0.0
2014-Feb-04 Tue 4.83 4.87 4.75 4.76 3,160,987 15,204,347 ### ### ###
2014-Feb-03 Mon ### ### 4.87 ### 1,499,772 3,651,944 ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 1,508,488 0 ### ### 0.0
2014-Jan-30 Thu ### ### ### ### 1,839,121 0 ### ### 0.0
2014-Jan-29 Wed ### ### ### ### ### ### 0.0
2014-Jan-28 Tue 4.85 4.945 4.85 ### 1,898,481 ### ### ### 0.0
2014-Jan-24 Fri ### ### 4.89 4.89 ### ### ###
2014-Jan-23 Thu ### ### 4.89 ### 2,997,476 7,328,828 83.0 83.0 0.0
2014-Jan-22 Wed ### ### 4.87 4.89 1,538,146 3,745,385 16.2 16.2 ###
2014-Jan-21 Tue 4.88 5 4.88 5 1,121,322 ### ### ### 0.4
2014-Jan-20 Mon ### ### 4.86 4.89 788,752 ### ### ### ###
2014-Jan-17 Fri ### ### ### ### 782,323 0 23.5 23.5 0.0
2014-Jan-16 Thu ### ### ### ### 1,314,980 0 66.1 66.1 0.0
2014-Jan-15 Wed ### ### 4.925 ### 70.9 70.9 0.0
2014-Jan-14 Tue ### ### ### ### 1,188,275 0 79.8 79.8 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-05 00:41:16 thru 2024-05-05 00:41:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000