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

Currently Wed 25-May-28 08:57:56 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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for QBE .. Friday 1st November 2024

QBE 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 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Sep-01 Tue ### 13.2 12.88 ### 37.3 37.3 0.0
2015-Aug-31 Mon ### 13.26 ### 13.2 7,259,929 48,133,329 ### ### 0.9
2015-Aug-28 Fri ### ### ### ### ### ### 0.0
2015-Aug-27 Thu 13.5 13.71 ### 13.58 ### ### ###
2015-Aug-26 Wed ### 13.29 ### ### 65.9 65.9 0.0
2015-Aug-25 Tue ### 13.54 ### ### 9,343,156 ### ### ### 0.0
2015-Aug-24 Mon 13.49 13.59 ### ### ### ### 0.0
2015-Aug-21 Fri 13.88 ### ### 13.77 16,917,629 0 ### ### ###
2015-Aug-20 Thu ### ### ### ### 8,050,127 0 ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 71.6 71.6 0.0
2015-Aug-18 Tue 14.27 14.48 ### ### 7,233,553 52,370,923 22.7 22.7 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 3,356,828 0 ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 72.3 72.3 0.0
2015-Aug-12 Wed ### ### 13.83 ### ### ### 0.0
2015-Aug-11 Tue 14.28 14.28 ### ### 3,064,879 ### ### ### 0.0
2015-Aug-10 Mon 14.24 14.24 ### ### 2,974,877 21,181,124 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 40.0 40.0 0.0
2015-Aug-06 Thu 14.44 14.5 14.27 14.43 35.6 35.6 ###
2015-Aug-05 Wed ### 14.81 14.43 14.54 ### ### 1.0
2015-Aug-04 Tue 14.7 14.84 ### 14.74 6,203,480 46,029,821 70.7 70.7 1.1
2015-Aug-03 Mon ### ### 14.45 14.56 2,328,024 16,819,973 32.7 32.7 ###
2015-Jul-31 Fri ### 14.7 14.5 ### 4,882,770 71,288,442 ### ### 0.0
2015-Jul-30 Thu 14.58 14.72 14.5 14.52 3,130,257 45,733,054 28.0 28.0 1.0
2015-Jul-29 Wed ### ### 14.46 14.49 7,988,653 ### 13.4 13.4 ###
2015-Jul-28 Tue 14.55 14.85 14.52 ### 80.4 80.4 0.0
2015-Jul-27 Mon 14.57 ### 14.51 ### 2,780,854 ### ### ### 0.0
2015-Jul-24 Fri 14.47 ### 14.44 ### 83.7 83.7 0.0
2015-Jul-23 Thu 14.42 ### 14.4 14.49 3,247,088 ### ### ### ###
2015-Jul-22 Wed ### ### ### ### 8,404,270 0 18.5 18.5 0.0
2015-Jul-21 Tue 14.82 ### 14.82 14.85 ### ### ###
2015-Jul-20 Mon 14.7 14.8 ### 14.75 2,668,724 19,748,557 ### ### ###
2015-Jul-17 Fri 14.71 14.74 14.59 ### 5,011,428 ### ### ### 0.0
2015-Jul-16 Thu ### 14.71 14.51 ### ### ### 0.0
2015-Jul-15 Wed ### 14.43 ### ### ### ### 0.0
2015-Jul-14 Tue 14.2 ### ### 14.25 ### ### 1.0
2015-Jul-13 Mon 13.74 ### 13.74 ### 2,194,453 ### 84.5 84.5 0.0
2015-Jul-10 Fri ### 14.22 13.75 13.79 11.4 11.4 1.0
2015-Jul-09 Thu 13.77 ### 13.58 ### 2,462,622 ### 79.8 79.8 0.0
2015-Jul-08 Wed ### ### ### 13.87 3,404,940 0 43.7 43.7 ###
2015-Jul-07 Tue ### ### ### ### 70.2 70.2 0.0
2015-Jul-06 Mon 13.89 ### 13.81 ### 2,248,375 15,525,029 80.6 80.6 0.0
2015-Jul-03 Fri ### ### ### ### 3,914,974 0 ### ### 0.0
2015-Jul-02 Thu 14.24 14.52 ### 14.45 4,317,076 31,341,971 74.3 74.3 1.0
2015-Jul-01 Wed 13.73 ### 13.7 ### 83.4 83.4 0.0
2015-Jun-30 Tue 13.44 ### ### ### ### ### 0.0
2015-Jun-29 Mon 13.51 13.71 13.47 ### 86.4 86.4 0.0
2015-Jun-26 Fri ### ### 13.73 13.8 6,344,576 ### ### ### 1.0
2015-Jun-25 Thu ### 14.25 ### 14.21 84.5 84.5 ###
2015-Jun-24 Wed ### 14.175 ### ### 84.5 84.5 0.0
2015-Jun-23 Tue ### ### 13.85 ### 27.0 27.0 0.0
2015-Jun-22 Mon 13.77 13.84 ### 13.77 73.3 73.3 ###
2015-Jun-19 Fri 13.75 13.885 ### ### 3,468,348 ### ### ### 0.0
2015-Jun-18 Thu 13.8 13.87 13.51 ### 6,350,159 86,933,676 ### ### 0.0
2015-Jun-17 Wed ### ### ### ### 2,825,981 0 ### ### 0.0
2015-Jun-16 Tue ### ### 13.83 ### ### ### 0.0
2015-Jun-15 Mon 13.85 ### 13.76 ### 2,358,677 ### 85.6 85.6 0.0
2015-Jun-12 Fri 13.87 ### ### ### 2,723,877 0 ### ### 0.0
2015-Jun-11 Thu 13.74 ### 13.74 ### 84.2 84.2 0.0
2015-Jun-10 Wed 13.59 ### 13.43 ### ### ### 0.0
2015-Jun-09 Tue ### 13.85 13.56 13.59 2,941,558 40,314,052 ### ### ###
2015-Jun-05 Fri ### ### ### 13.8 19.6 19.6 1.0
2015-Jun-04 Thu ### ### ### ### ### ### 0.0
2015-Jun-03 Wed ### ### 13.8 ### ### ### 0.0
2015-Jun-02 Tue ### ### 14.21 14.23 ### ### ###
2015-Jun-01 Mon ### 14.71 ### 14.5 28.3 28.3 1.0
2015-May-29 Fri 14.74 14.77 14.58 ### 7,842,459 115,088,085 24.2 24.2 0.0
2015-May-28 Thu ### 14.82 14.56 14.58 ### ### ###
2015-May-27 Wed 14.4 ### ### 14.49 3,381,340 0 ### ### ###
2015-May-26 Tue 14.23 14.49 ### 14.4 2,560,723 ### 80.0 80.0 1.0
2015-May-25 Mon ### 14.41 ### 14.27 ### ### ###
2015-May-22 Fri ### 14.22 ### ### 3,030,170 ### 17.7 17.7 0.0
2015-May-21 Thu ### ### ### ### 4,808,672 0 70.7 70.7 0.0
2015-May-20 Wed ### ### ### ### 70.5 70.5 0.0
2015-May-19 Tue ### ### 13.73 13.88 ### ### ###
2015-May-18 Mon 14.5 ### ### ### ### ### 0.0
2015-May-15 Fri 14.5 ### 14.48 ### 78.2 78.2 0.0
2015-May-14 Thu 14.24 14.42 14.22 14.42 80.5 80.5 ###
2015-May-13 Wed ### 14.52 14.26 14.43 ### ### ###
2015-May-12 Tue ### 14.26 ### 14.24 75.3 75.3 1.0
2015-May-11 Mon ### ### 13.76 13.8 23.4 23.4 1.0
2015-May-08 Fri ### ### 13.79 13.79 3,195,449 22,032,620 18.7 18.7 1.0
2015-May-07 Thu 13.55 ### 13.5 13.85 ### ### ###
2015-May-06 Wed 13.54 13.81 13.54 ### 83.2 83.2 0.0
2015-May-05 Tue 13.87 ### 13.56 ### 18.2 18.2 0.0
2015-May-04 Mon ### 13.78 13.57 13.73 2,861,357 39,129,056 ### ### ###
2015-May-01 Fri ### ### 13.47 13.56 ### ### 1.0
2015-Apr-30 Thu 13.51 13.8 ### 13.7 5,045,322 34,812,721 81.1 81.1 1.0
2015-Apr-29 Wed 13.84 13.86 13.57 13.7 ### ### 1.0
2015-Apr-28 Tue ### 14.28 13.86 13.88 3,461,447 48,702,559 19.4 19.4 ###
2015-Apr-27 Mon 13.83 ### 13.81 ### 4,045,955 ### ### ### 0.0
2015-Apr-24 Fri 13.8 13.89 13.75 13.85 4,014,472 ### ### ### ###
2015-Apr-23 Thu 13.53 13.7 13.46 ### ### ### 0.0
2015-Apr-22 Wed ### ### 13.52 ### 4,020,474 ### 72.1 72.1 0.0
2015-Apr-21 Tue ### ### ### 13.83 84.1 84.1 1.0
2015-Apr-20 Mon 13.59 ### ### ### 4,404,871 0 20.4 20.4 0.0
2015-Apr-17 Fri ### 13.79 ### ### 2,260,178 15,583,927 79.5 79.5 0.0
2015-Apr-16 Thu 13.8 13.88 ### 13.77 ### ### ###
2015-Apr-15 Wed 13.85 ### 13.55 ### 19.4 19.4 0.0
2015-Apr-14 Tue 13.59 13.83 13.55 13.79 83.6 83.6 1.0
2015-Apr-13 Mon 13.75 13.82 ### ### 2,242,887 15,498,349 24.6 24.6 0.0
2015-Apr-10 Fri ### 13.72 13.545 13.7 3,369,158 45,930,046 ### ### 1.0
2015-Apr-09 Thu 13.74 13.83 13.55 ### 23.1 23.1 0.0
2015-Apr-08 Wed 13.55 13.7 13.46 ### 75.6 75.6 0.0
2015-Apr-07 Tue ### 13.74 13.41 13.51 4,324,888 58,710,354 32.4 32.4 ###
2015-Apr-02 Thu ### 13.5 ### 13.42 88.9 88.9 1.0
2015-Apr-01 Wed ### ### 12.74 12.79 ### ### ###
2015-Mar-31 Tue ### ### 12.875 ### 4,263,979 ### ### ### 0.0
2015-Mar-30 Mon ### ### 12.54 12.89 88.2 88.2 ###
2015-Mar-27 Fri 12.84 ### 12.8 12.82 7,293,827 ### ### ### 0.9
2015-Mar-26 Thu ### ### 12.89 ### 3,644,452 ### ### ### 0.0
2015-Mar-25 Wed ### 13.4 ### ### ### ### 0.0
2015-Mar-24 Tue 13.21 13.29 ### 13.25 3,388,079 22,513,784 70.1 70.1 ###
2015-Mar-23 Mon 13.45 13.51 13.24 13.24 ### ### 0.9
2015-Mar-20 Fri ### 13.53 ### 13.53 80.4 80.4 ###
2015-Mar-19 Thu ### 13.5 ### 13.42 6,386,856 43,111,278 91.5 91.5 1.0
2015-Mar-18 Wed 13.25 ### ### 13.23 7,006,485 0 ### ### 0.9
2015-Mar-17 Tue ### 13.55 13.23 ### 73.1 73.1 0.0
2015-Mar-16 Mon 13.25 ### ### 13.22 4,777,886 0 ### ### 0.9
2015-Mar-13 Fri 13.49 ### ### 13.41 5,175,324 0 25.5 25.5 1.0
2015-Mar-12 Thu ### ### 13.28 13.58 ### ### ###
2015-Mar-11 Wed ### ### ### ### ### ### 0.0
2015-Mar-10 Tue ### ### ### ### 13.5 13.5 0.0
2015-Mar-09 Mon 13.5 ### 13.49 13.81 90.9 90.9 ###
2015-Mar-06 Fri ### 13.5 ### 13.43 86.1 86.1 ###
2015-Mar-05 Thu ### ### 12.84 ### ### ### 0.0
2015-Mar-04 Wed ### ### 12.89 ### 9,058,079 ### 81.6 81.6 0.0
2015-Mar-03 Tue ### 13.2 ### ### 78.7 78.7 0.0
2015-Mar-02 Mon ### ### 12.89 ### ### ### 0.0
2015-Feb-27 Fri ### ### 12.83 ### 12,984,578 ### ### ### 0.0
2015-Feb-26 Thu 12.89 ### 12.81 ### 83.3 83.3 0.0
2015-Feb-25 Wed 12.83 ### 12.74 ### 18,220,828 116,066,674 82.3 82.3 0.0
2015-Feb-24 Tue 11.25 12.57 ### 12.45 17,893,053 ### ### ### ###
2015-Feb-23 Mon 11.55 ### 11.48 ### 1,893,940 ### ### ### 0.0
2015-Feb-20 Fri 11.72 11.82 11.52 11.57 3,621,187 42,259,252 ### ### ###
2015-Feb-19 Thu 11.85 ### ### 11.7 ### ### 0.8
2015-Feb-18 Wed 11.82 ### ### 11.8 3,886,786 0 ### ### 0.8
2015-Feb-17 Tue ### ### 11.75 11.79 24.6 24.6 0.8
2015-Feb-16 Mon ### ### ### ### 85.8 85.8 0.0
2015-Feb-13 Fri ### 11.76 11.56 11.59 3,380,180 ### ### ### 0.8
2015-Feb-12 Thu 11.29 11.5 11.27 11.44 7,982,455 90,880,250 85.1 85.1 0.8
2015-Feb-11 Wed 11.41 11.48 ### 11.26 ### ### 0.8
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### 11.44 ### ### 4,242,378 ### ### ### 0.0
2015-Feb-06 Fri 11.25 11.29 ### ### 3,278,770 18,508,656 22.9 22.9 0.0
2015-Feb-05 Thu ### 11.26 ### 11.2 5,048,949 28,425,582 77.1 77.1 0.8
2015-Feb-04 Wed 10.8 ### 10.78 ### 83.0 83.0 0.0
2015-Feb-03 Tue 10.56 10.76 10.52 ### 5,493,073 ### 75.8 75.8 0.0
2015-Feb-02 Mon 10.56 ### 10.44 10.49 ### ### ###
2015-Jan-30 Fri ### 10.7 10.57 ### 5,506,084 ### ### ### 0.0
2015-Jan-29 Thu 10.51 10.59 10.455 10.53 5,512,089 58,000,956 67.1 67.1 0.8
2015-Jan-28 Wed ### 10.59 ### 10.56 4,900,281 25,946,987 ### ### 0.8
2015-Jan-27 Tue ### ### 10.28 10.49 ### ### ###
2015-Jan-23 Fri 10.77 10.78 ### ### 22.8 22.8 0.0
2015-Jan-22 Thu 10.7 10.77 10.57 ### 5,047,724 ### 25.9 25.9 0.0
2015-Jan-21 Wed ### 10.83 10.56 ### 7,061,381 ### ### ### 0.0
2015-Jan-20 Tue 10.46 ### 10.44 10.53 ### ### 0.8
2015-Jan-19 Mon 10.49 10.73 10.49 10.54 3,144,227 33,360,248 ### ### 0.8
2015-Jan-16 Fri 10.57 ### ### ### 7,285,674 0 16.1 16.1 0.0
2015-Jan-15 Thu 10.71 10.82 ### 10.77 4,953,158 26,796,584 ### ### ###
2015-Jan-14 Wed 10.87 ### 10.7 10.72 ### ### 0.8
2015-Jan-13 Tue ### ### 10.86 ### 2,934,927 15,936,653 28.2 28.2 0.0
2015-Jan-12 Mon ### ### ### ### 31.9 31.9 0.0
2015-Jan-09 Fri 11.21 ### ### 11.23 3,210,757 0 66.8 66.8 0.8
2015-Jan-08 Thu ### ### ### ### 5,025,248 0 ### ### 0.0
2015-Jan-07 Wed ### ### 10.84 ### 3,868,958 20,969,752 ### ### 0.0
2015-Jan-06 Tue ### ### ### ### 3,798,144 0 31.5 31.5 0.0
2015-Jan-05 Mon ### ### ### 11.25 73.5 73.5 ###
2015-Jan-02 Fri ### 11.24 ### 11.2 1,402,171 ### ### ### 0.8
2014-Dec-31 Wed ### 11.4 ### 11.21 ### ### ###
2014-Dec-30 Tue ### 11.41 ### 11.22 27.3 27.3 ###
2014-Dec-29 Mon ### ### ### 11.27 68.9 68.9 ###
2014-Dec-24 Wed ### ### ### ### ### ### 0.0
2014-Dec-23 Tue 11.2 11.22 ### ### 20.4 20.4 0.0
2014-Dec-22 Mon ### ### 10.84 ### 3,347,078 ### 75.2 75.2 0.0
2014-Dec-19 Fri 10.88 ### 10.77 ### 10,415,051 56,085,049 69.7 69.7 0.0
2014-Dec-18 Thu ### 10.77 ### ### 85.0 85.0 0.0
2014-Dec-17 Wed ### 10.48 10.2 10.22 6,163,377 ### ### ### 0.7
2014-Dec-16 Tue 10.7 10.75 10.4 10.48 ### ### 0.7
2014-Dec-15 Mon 10.82 10.83 10.59 ### 3,419,727 36,625,276 ### ### 0.0
2014-Dec-12 Fri 10.7 ### 10.7 ### 87.9 87.9 0.0
2014-Dec-11 Thu 10.8 ### ### ### 5,054,779 0 79.3 79.3 0.0
2014-Dec-10 Wed ### ### 10.82 ### 16.9 16.9 0.0
2014-Dec-09 Tue ### ### ### ### 4,072,948 0 ### ### 0.0
2014-Dec-08 Mon 11.25 11.49 11.2 ### 80.1 80.1 0.0
2014-Dec-05 Fri ### ### ### ### 2,577,324 0 ### ### 0.0
2014-Dec-04 Thu ### ### ### ### 2,535,844 0 ### ### 0.0
2014-Dec-03 Wed ### 11.25 ### ### 4,530,325 25,483,078 76.4 76.4 0.0
2014-Dec-02 Tue ### ### 10.58 ### 3,650,821 19,312,843 ### ### 0.0
2014-Dec-01 Mon ### ### ### 10.71 ### ### ###
2014-Nov-28 Fri ### ### 10.85 10.86 3,947,229 ### ### ### 0.8
2014-Nov-27 Thu 11.2 11.28 ### ### ### ### 0.0
2014-Nov-26 Wed ### 11.22 ### ### ### ### 0.0
2014-Nov-25 Tue ### ### 10.85 ### 4,003,357 ### ### ### 0.0
2014-Nov-24 Mon ### ### 10.89 ### 24.4 24.4 0.0
2014-Nov-21 Fri 10.76 10.87 ### 10.87 4,129,242 ### ### ### ###
2014-Nov-20 Thu ### ### 10.76 10.76 3,333,243 17,932,847 20.0 20.0 0.8
2014-Nov-19 Wed ### ### ### ### 2,304,957 0 36.5 36.5 0.0
2014-Nov-18 Tue ### ### ### ### 4,280,677 0 29.2 29.2 0.0
2014-Nov-17 Mon 11.29 ### ### ### 29.8 29.8 0.0
2014-Nov-14 Fri 11.22 11.28 ### 11.22 70.8 70.8 ###
2014-Nov-13 Thu ### ### ### 11.22 27.6 27.6 ###
2014-Nov-12 Wed 11.5 11.52 11.26 11.29 3,157,529 35,964,255 ### ### ###
2014-Nov-11 Tue 11.55 ### 11.43 11.5 2,784,081 15,911,022 ### ### ###
2014-Nov-10 Mon ### ### 11.545 ### ### ### 0.0
2014-Nov-07 Fri 11.56 11.785 11.53 ### 4,717,174 54,990,455 ### ### 0.0
2014-Nov-06 Thu ### ### ### 11.46 2,522,823 0 27.6 27.6 0.8
2014-Nov-05 Wed 11.55 ### 11.47 11.56 1,932,543 ### ### ### 0.8
2014-Nov-04 Tue 11.5 11.58 11.42 11.55 ### ### 0.8
2014-Nov-03 Mon 11.53 11.645 11.45 11.47 ### ### ###
2014-Oct-31 Fri ### ### 11.44 11.53 5,488,075 31,391,789 20.6 20.6 ###
2014-Oct-30 Thu ### 11.55 11.28 11.53 4,600,757 52,517,641 ### ### ###
2014-Oct-29 Wed ### 11.4 11.27 ### 2,772,188 31,422,750 31.0 31.0 0.0
2014-Oct-28 Tue 11.29 ### 11.24 11.27 1,983,774 ### 32.8 32.8 ###
2014-Oct-27 Mon ### ### ### ### 4,017,928 0 ### ### 0.0
2014-Oct-24 Fri ### 11.25 ### ### ### ### 0.0
2014-Oct-23 Thu ### ### 10.87 ### 2,690,959 ### ### ### 0.0
2014-Oct-22 Wed ### ### ### ### 4,588,175 0 24.4 24.4 0.0
2014-Oct-21 Tue ### ### ### ### 2,569,479 0 ### ### 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri 10.86 ### 10.75 ### ### ### 0.0
2014-Oct-16 Thu 10.83 10.85 10.57 10.79 8,034,857 ### ### ### ###
2014-Oct-15 Wed ### ### ### ### 22.9 22.9 0.0
2014-Oct-14 Tue 10.88 ### 10.82 ### ### ### 0.0
2014-Oct-13 Mon ### ### 10.77 ### ### ### 0.0
2014-Oct-10 Fri ### 11.22 ### ### 5,955,589 33,410,854 76.9 76.9 0.0
2014-Oct-09 Thu 11.4 11.56 ### 11.44 3,951,451 22,839,386 ### ### 0.8
2014-Oct-08 Wed 11.27 ### 11.2 ### ### ### 0.0
2014-Oct-07 Tue 11.8 11.8 11.28 11.47 ### ### ###
2014-Oct-06 Mon 11.84 11.84 ### 11.72 1,518,574 8,989,958 23.4 23.4 0.8
2014-Oct-03 Fri 11.56 11.825 11.56 11.77 2,566,646 ### ### ### ###
2014-Oct-02 Thu 11.52 ### 11.51 ### 80.0 80.0 0.0
2014-Oct-01 Wed 11.5 11.74 11.5 ### 81.2 81.2 0.0
2014-Sep-30 Tue ### 11.71 11.53 ### 29.1 29.1 0.0
2014-Sep-29 Mon 11.74 11.81 ### ### ### ### 0.0
2014-Sep-26 Fri 11.86 11.88 11.78 11.85 30.5 30.5 ###
2014-Sep-25 Thu 11.85 ### 11.83 11.88 76.3 76.3 0.8
2014-Sep-24 Wed 11.71 ### ### 11.82 5,152,549 0 83.9 83.9 0.8
2014-Sep-23 Tue ### ### 11.755 ### 3,620,353 21,278,624 27.9 27.9 0.0
2014-Sep-22 Mon ### ### 11.86 ### 3,709,044 ### ### ### 0.0
2014-Sep-19 Fri ### ### 11.86 ### ### ### 0.0
2014-Sep-18 Thu ### ### 11.8 ### 4,690,240 ### ### ### 0.0
2014-Sep-17 Wed ### ### 11.84 ### 7,121,783 42,160,955 ### ### 0.0
2014-Sep-16 Tue ### ### ### ### 80.4 80.4 0.0
2014-Sep-15 Mon 12.29 12.455 ### ### 5,212,359 ### 24.7 24.7 0.0
2014-Sep-12 Fri 12.24 ### ### ### 6,568,827 0 78.3 78.3 0.0
2014-Sep-11 Thu 11.86 12.24 11.86 ### ### ### 0.0
2014-Sep-10 Wed 11.77 11.83 ### 11.77 75.0 75.0 ###
2014-Sep-09 Tue ### 11.8 ### 11.78 2,431,242 14,344,327 81.2 81.2 ###
2014-Sep-08 Mon 11.85 11.85 11.56 ### ### ### 0.0
2014-Sep-05 Fri 11.79 11.85 11.72 11.83 2,881,523 33,958,748 80.0 80.0 0.8
2014-Sep-04 Thu 11.85 11.855 ### 11.77 4,107,981 24,350,057 27.9 27.9 ###
2014-Sep-03 Wed 11.7 11.85 11.7 11.81 6,765,140 79,659,523 ### ### ###
2014-Sep-02 Tue 11.44 ### 11.4 ### 3,897,825 ### ### ### 0.0
2014-Sep-01 Mon 11.57 ### 11.5 11.52 30.4 30.4 0.8
2014-Aug-29 Fri ### 11.53 ### 11.52 ### ### 0.8
2014-Aug-28 Thu 11.27 11.42 11.22 ### 8,559,028 ### 78.8 78.8 0.0
2014-Aug-27 Wed 11.2 11.44 ### 11.24 13,599,675 77,790,141 71.3 71.3 0.8
2014-Aug-26 Tue 11.41 11.43 ### 11.4 4,619,740 ### ### ### 0.8
2014-Aug-25 Mon ### 11.45 ### ### ### ### 0.0
2014-Aug-22 Fri 11.25 ### ### 11.27 71.7 71.7 ###
2014-Aug-21 Thu 11.49 11.49 ### 11.2 8,836,074 50,763,245 ### ### 0.8
2014-Aug-20 Wed ### 11.44 ### ### 18,815,458 ### ### ### 0.0
2014-Aug-19 Tue 10.71 10.71 10.71 10.71 0 ###
2014-Aug-18 Mon 10.73 10.79 ### 10.71 3,434,977 ### ### ### ###
2014-Aug-15 Fri 10.75 10.76 ### 10.71 2,755,821 ### ### ### ###
2014-Aug-14 Thu ### 10.725 ### ### 5,662,727 30,366,373 ### ### 0.0
2014-Aug-13 Wed ### 10.81 ### 10.73 77.1 77.1 ###
2014-Aug-12 Tue ### 10.79 10.675 ### 8,982,421 ### 60.6 60.6 0.0
2014-Aug-11 Mon 10.82 10.85 ### ### 3,611,055 19,589,973 ### ### 0.0
2014-Aug-08 Fri 10.8 10.89 10.72 10.74 5,971,284 64,519,723 ### ### 0.8
2014-Aug-07 Thu ### ### 10.8 10.82 4,266,250 23,037,750 23.7 23.7 0.8
2014-Aug-06 Wed 10.89 ### 10.84 ### 80.0 80.0 0.0
2014-Aug-05 Tue 10.77 ### 10.76 ### 89.0 89.0 0.0
2014-Aug-04 Mon 10.8 10.89 10.75 10.85 3,673,645 ### 74.0 74.0 0.8
2014-Aug-01 Fri 10.85 ### 10.85 ### 6,070,145 ### ### ### 0.0
2014-Jul-31 Thu ### 11.24 ### ### 28.6 28.6 0.0
2014-Jul-30 Wed 10.77 ### 10.75 ### ### ### 0.0
2014-Jul-29 Tue 10.4 ### 10.25 10.57 83.9 83.9 0.8
2014-Jul-28 Mon 11.82 ### 11.78 11.89 2,528,781 14,894,520 78.2 78.2 ###
2014-Jul-25 Fri 11.8 ### 11.77 11.86 ### ### 0.8
2014-Jul-24 Thu 11.7 11.77 11.7 11.72 ### ### 0.8
2014-Jul-23 Wed 11.7 11.8 ### 11.7 ### ### 0.8
2014-Jul-22 Tue 11.77 11.78 ### ### ### ### 0.0
2014-Jul-21 Mon ### 11.85 11.59 11.82 3,907,541 45,796,380 85.5 85.5 0.8
2014-Jul-18 Fri 11.44 ### 11.42 11.59 ### ### 0.8
2014-Jul-17 Thu ### ### ### 11.48 3,020,347 0 ### ### 0.8
2014-Jul-16 Wed ### ### 11.44 11.54 25.8 25.8 0.8
2014-Jul-15 Tue ### ### 11.46 11.51 4,520,872 ### ### ### 0.8
2014-Jul-14 Mon 11.5 ### 11.425 11.52 74.0 74.0 0.8
2014-Jul-11 Fri 11.22 11.49 ### 11.47 ### ### ###
2014-Jul-10 Thu ### 11.41 11.22 11.27 ### ### ###
2014-Jul-09 Wed 11.42 11.44 11.29 ### 4,206,122 47,802,576 31.0 31.0 0.0
2014-Jul-08 Tue 11.75 11.77 11.56 11.58 ### ### 0.8
2014-Jul-07 Mon ### 11.83 ### ### 5,727,772 33,879,771 ### ### 0.0
2014-Jul-04 Fri ### ### 11.175 11.54 87.4 87.4 0.8
2014-Jul-03 Thu ### ### ### ### 2,903,945 0 ### ### 0.0
2014-Jul-02 Wed 10.88 10.955 10.82 ### 3,327,651 ### 73.3 73.3 0.0
2014-Jul-01 Tue 10.85 ### ### 10.8 25.6 25.6 ###
2014-Jun-30 Mon ### ### 10.825 10.87 ### ### ###
2014-Jun-27 Fri ### ### ### ### 7,633,823 0 ### ### 0.0
2014-Jun-26 Thu ### ### ### ### ### ### 0.0
2014-Jun-25 Wed ### ### 10.925 ### ### ### 0.0
2014-Jun-24 Tue ### ### ### ### ### ### 0.0
2014-Jun-23 Mon ### ### ### ### 3,447,670 0 32.8 32.8 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### 11.2 ### ### 5,484,770 ### 73.2 73.2 0.0
2014-Jun-18 Wed ### ### 10.88 ### 3,462,678 ### ### ### 0.0
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 29.4 29.4 0.0
2014-Jun-13 Fri ### 11.25 10.88 ### 10,086,588 ### ### ### 0.0
2014-Jun-12 Thu 10.89 ### 10.85 ### 6,052,756 ### 81.3 81.3 0.0
2014-Jun-11 Wed ### ### 10.75 ### 74.2 74.2 0.0
2014-Jun-10 Tue ### ### ### ### 4,412,870 0 28.6 28.6 0.0
2014-Jun-06 Fri ### ### ### ### 9,492,551 0 13.2 13.2 0.0
2014-Jun-05 Thu ### ### ### ### 6,587,870 0 33.8 33.8 0.0
2014-Jun-04 Wed ### 11.27 ### ### 4,650,059 26,203,082 22.8 22.8 0.0
2014-Jun-03 Tue ### ### ### ### 23.4 23.4 0.0
2014-Jun-02 Mon ### ### ### 11.28 24.1 24.1 0.8
2014-May-30 Fri 11.41 11.45 11.29 ### 8,157,424 ### ### ### 0.0
2014-May-29 Thu 11.25 11.385 ### ### 4,689,387 ### 78.5 78.5 0.0
2014-May-28 Wed ### 11.445 ### ### 81.8 81.8 0.0
2014-May-27 Tue ### ### ### ### 6,622,474 0 23.6 23.6 0.0
2014-May-26 Mon ### ### ### ### 20.8 20.8 0.0
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### ### ### 0.0
2014-May-21 Wed 11.27 11.48 11.27 ### ### ### 0.0
2014-May-20 Tue ### 11.4 ### 11.25 5,323,427 ### 79.1 79.1 ###
2014-May-19 Mon ### ### ### ### 4,654,455 0 27.6 27.6 0.0
2014-May-16 Fri 11.24 11.27 ### ### ### ### 0.0
2014-May-15 Thu ### ### 11.22 ### ### ### 0.0
2014-May-14 Wed 11.52 11.53 11.4 11.44 3,830,745 ### 22.4 22.4 0.8
2014-May-13 Tue 11.58 ### 11.46 11.53 4,786,456 ### ### ### ###
2014-May-12 Mon ### ### 11.45 11.47 3,936,824 ### ### ### ###
2014-May-09 Fri ### ### 11.5 ### ### ### 0.0
2014-May-08 Thu 11.55 ### 11.46 ### ### ### 0.0
2014-May-07 Wed 11.72 11.75 ### 11.45 4,286,676 25,184,221 14.5 14.5 0.8
2014-May-06 Tue 11.84 11.85 11.71 11.8 1,600,886 ### ### ### 0.8
2014-May-05 Mon 11.83 ### 11.75 11.8 ### ### 0.8
2014-May-02 Fri 11.7 11.84 ### 11.81 81.1 81.1 ###
2014-May-01 Thu ### 11.885 ### 11.75 4,318,225 25,661,052 ### ### ###
2014-Apr-30 Wed 11.78 11.78 11.5 11.58 9,917,879 ### 18.0 18.0 0.8
2014-Apr-29 Tue 11.87 ### 11.75 11.81 ### ### ###
2014-Apr-28 Mon ### ### 11.78 11.84 4,915,020 ### 21.8 21.8 0.8
2014-Apr-24 Thu ### ### 11.87 ### ### ### 0.0
2014-Apr-23 Wed 11.73 ### ### 11.85 12,869,948 0 ### ### ###
2014-Apr-22 Tue 11.82 11.83 11.72 11.74 4,061,384 ### ### ### 0.8
2014-Apr-17 Thu ### ### ### 11.87 22.7 22.7 0.8
2014-Apr-16 Wed ### ### ### ### 5,934,176 0 19.4 19.4 0.0
2014-Apr-15 Tue ### ### ### ### 3,575,525 0 27.6 27.6 0.0
2014-Apr-14 Mon 12.4 ### ### ### 5,117,945 0 12.1 12.1 0.0
2014-Apr-11 Fri 12.55 12.57 12.41 12.44 25.3 25.3 0.9
2014-Apr-10 Thu 12.78 12.8 ### ### 3,368,028 21,555,379 ### ### 0.0
2014-Apr-09 Wed 12.82 12.86 12.75 12.8 ### ### 0.9
2014-Apr-08 Tue 12.79 12.8 ### 12.76 2,350,543 15,043,475 33.3 33.3 ###
2014-Apr-07 Mon 12.8 12.81 12.72 12.8 ### ### 0.9
2014-Apr-04 Fri 12.74 12.89 12.71 12.89 ### ### ###
2014-Apr-03 Thu 12.75 12.83 12.72 12.74 33.9 33.9 ###
2014-Apr-02 Wed 12.81 ### ### 12.8 32.8 32.8 0.9
2014-Apr-01 Tue 12.72 12.79 ### 12.74 79.3 79.3 ###
2014-Mar-31 Mon ### ### ### 12.82 79.3 79.3 0.9
2014-Mar-28 Fri ### ### 12.52 ### 6,176,676 ### ### ### 0.0
2014-Mar-27 Thu 12.7 ### ### 12.75 3,128,847 0 77.0 77.0 ###
2014-Mar-26 Wed 12.75 ### 12.72 ### ### ### 0.0
2014-Mar-25 Tue 12.71 12.83 ### 12.75 ### ### ###
2014-Mar-24 Mon 12.76 ### ### 12.83 4,112,981 0 73.7 73.7 ###
2014-Mar-21 Fri 12.75 ### ### ### 7,224,682 0 78.5 78.5 0.0
2014-Mar-20 Thu 12.83 ### ### ### 7,444,079 0 26.0 26.0 0.0
2014-Mar-19 Wed ### 12.685 12.48 ### 72.4 72.4 0.0
2014-Mar-18 Tue ### 12.71 12.43 ### 4,489,542 56,433,542 ### ### 0.0
2014-Mar-17 Mon ### ### 12.27 12.59 88.8 88.8 ###
2014-Mar-14 Fri 12.45 12.48 12.29 12.43 3,420,541 ### ### ### 0.9
2014-Mar-13 Thu 12.79 12.79 ### ### 15.8 15.8 0.0
2014-Mar-12 Wed 12.87 12.88 ### 12.76 3,854,354 ### 27.1 27.1 ###
2014-Mar-11 Tue ### ### ### 12.87 ### ### ###
2014-Mar-10 Mon ### 12.73 12.57 ### ### ### 0.0
2014-Mar-07 Fri ### ### ### 12.72 71.0 71.0 0.9
2014-Mar-06 Thu 12.75 12.825 12.55 ### 6,406,182 ### 22.8 22.8 0.0
2014-Mar-05 Wed 12.8 12.89 12.7 12.72 ### ### 0.9
2014-Mar-04 Tue ### 12.855 ### ### ### ### 0.0
2014-Mar-03 Mon 12.82 12.85 ### 12.7 3,337,445 21,443,084 25.1 25.1 0.9
2014-Feb-28 Fri ### ### ### 12.82 11,963,672 0 24.5 24.5 0.9
2014-Feb-27 Thu ### 13.23 12.79 ### 11,124,746 144,732,945 ### ### 0.0
2014-Feb-26 Wed 12.45 ### 12.45 12.86 12,793,388 79,638,840 ### ### 0.9
2014-Feb-25 Tue ### ### 11.55 12.27 94.8 94.8 ###
2014-Feb-24 Mon ### 11.88 ### ### 3,580,970 ### 31.6 31.6 0.0
2014-Feb-21 Fri 11.49 ### 11.47 ### 4,215,757 ### 81.0 81.0 0.0
2014-Feb-20 Thu 11.2 11.43 ### 11.4 6,238,183 ### 84.5 84.5 0.8
2014-Feb-19 Wed 11.42 11.42 ### ### ### ### 0.0
2014-Feb-18 Tue ### ### 11.275 ### 2,659,342 14,992,040 ### ### 0.0
2014-Feb-17 Mon 11.5 11.51 ### ### ### ### 0.0
2014-Feb-14 Fri ### 11.43 11.275 11.43 2,775,479 31,508,625 ### ### ###
2014-Feb-13 Thu 11.4 11.44 ### 11.23 4,978,286 ### ### ### 0.8
2014-Feb-12 Wed 11.44 11.58 11.25 11.45 ### ### 0.8
2014-Feb-11 Tue ### 11.45 ### ### ### ### 0.0
2014-Feb-10 Mon ### ### 10.875 ### 2,293,782 ### 24.7 24.7 0.0
2014-Feb-07 Fri ### ### 10.88 ### 3,368,251 18,323,285 ### ### 0.0
2014-Feb-06 Thu 10.8 ### 10.755 ### ### ### 0.0
2014-Feb-05 Wed ### ### 10.81 10.81 8,493,945 45,909,772 18.8 18.8 0.8
2014-Feb-04 Tue 11.25 11.26 ### ### ### ### 0.0
2014-Feb-03 Mon 11.49 11.5 ### ### 2,568,920 ### 25.9 25.9 0.0
2014-Jan-31 Fri 11.45 11.5 11.4 11.49 4,611,885 52,806,083 71.7 71.7 ###
2014-Jan-30 Thu 11.5 11.57 11.43 11.5 4,385,475 ### 72.2 72.2 ###
2014-Jan-29 Wed 11.5 ### 11.46 ### 4,170,829 23,898,850 77.4 77.4 0.0
2014-Jan-28 Tue 11.52 ### ### ### 25.5 25.5 0.0
2014-Jan-24 Fri 11.7 ### 11.53 11.71 5,835,684 ### ### ### ###
2014-Jan-23 Thu 11.71 11.79 ### 11.71 ### ### ###
2014-Jan-22 Wed 11.74 11.74 ### 11.72 3,235,076 ### ### ### 0.8
2014-Jan-21 Tue ### 11.75 ### 11.75 2,120,245 ### 72.3 72.3 ###
2014-Jan-20 Mon 11.55 11.76 11.52 ### 2,666,658 ### ### ### 0.0
2014-Jan-17 Fri 11.56 ### 11.45 ### 3,337,352 19,106,340 74.6 74.6 0.0
2014-Jan-16 Thu ### ### 11.49 11.73 3,597,882 ### ### ### 0.8
2014-Jan-15 Wed 11.88 11.88 11.42 11.55 4,903,550 57,126,357 ### ### 0.8
2014-Jan-14 Tue 11.71 11.82 11.71 11.78 82.7 82.7 ###
2014-Jan-13 Mon ### ### 11.8 11.89 3,184,574 18,788,986 25.5 25.5 ###
2014-Jan-10 Fri ### ### ### ### ### ### 0.0
2014-Jan-09 Thu 11.83 ### 11.78 ### 3,508,979 20,667,886 ### ### 0.0
2014-Jan-08 Wed ### ### 11.7 11.78 ### ### ###
2014-Jan-07 Tue 11.8 ### 11.76 11.87 77.9 77.9 0.8
2014-Jan-06 Mon 11.74 11.78 ### 11.73 39.9 39.9 0.8
2014-Jan-03 Fri ### ### 11.58 ### 75.6 75.6 0.0
2014-Jan-02 Thu ### 11.76 11.56 11.7 1,764,576 20,574,956 ### ### 0.8
2013-Dec-31 Tue 11.72 11.77 11.51 11.51 11.7 11.7 0.8
2013-Dec-30 Mon 11.55 11.74 11.55 ### 2,084,372 ### 74.4 74.4 0.0
2013-Dec-27 Fri 11.78 11.78 11.5 11.5 10.2 10.2 ###
2013-Dec-24 Tue 11.72 11.72 ### ### 1,531,580 8,975,058 ### ### 0.0
2013-Dec-23 Mon ### 11.83 11.53 11.55 5,286,851 ### ### ### 0.8
2013-Dec-20 Fri ### 11.49 ### 11.49 12,642,756 ### ### ### ###
2013-Dec-19 Thu 10.5 ### 10.48 ### 92.0 92.0 0.0
2013-Dec-18 Wed ### 10.48 ### ### 12,089,855 63,350,840 ### ### 0.0
2013-Dec-17 Tue 10.46 10.5 ### ### ### ### 0.0
2013-Dec-16 Mon 10.5 10.57 ### ### 10,669,381 56,387,678 19.0 19.0 0.0
2013-Dec-13 Fri 10.52 10.8 ### ### ### ### 0.0
2013-Dec-12 Thu ### ### ### 10.4 6.9 6.9 0.7
2013-Dec-11 Wed ### ### ### ### 72.3 72.3 0.0
2013-Dec-10 Tue 11.4 11.57 10.53 10.82 ### ### 0.8
2013-Dec-09 Mon ### 12.78 ### ### ### ### 0.0
2013-Dec-06 Fri 15.45 15.45 15.45 15.45 ### ### ###
2013-Dec-05 Thu ### 15.7 15.45 15.45 ### ### ###
2013-Dec-04 Wed ### 15.74 15.55 15.73 2,405,886 37,640,086 75.4 75.4 ###
2013-Dec-03 Tue ### 15.75 15.47 15.73 3,330,670 51,991,758 83.0 83.0 ###
2013-Dec-02 Mon ### ### 15.44 15.55 2,578,026 ### 36.2 36.2 ###
2013-Nov-29 Fri 15.55 15.745 15.46 ### ### ### 0.0
2013-Nov-28 Thu ### 15.82 15.52 15.57 31.9 31.9 1.1
2013-Nov-27 Wed ### ### 15.4 15.59 38.7 38.7 ###
2013-Nov-26 Tue ### ### ### 15.7 ### ### ###
2013-Nov-25 Mon ### ### 15.77 15.78 4,157,278 ### 25.5 25.5 1.1
2013-Nov-22 Fri 15.86 ### 15.82 ### ### ### 0.0
2013-Nov-21 Thu ### 15.78 ### 15.7 2,875,359 22,686,582 ### ### ###
2013-Nov-20 Wed 15.5 ### 15.5 15.59 81.2 81.2 ###
2013-Nov-19 Tue 15.52 15.7 15.4 15.59 2,853,255 ### 79.6 79.6 ###
2013-Nov-18 Mon 15.57 15.71 15.44 ### 3,177,840 49,494,858 82.1 82.1 0.0
2013-Nov-15 Fri 15.43 ### 15.4 15.52 ### ### 1.1
2013-Nov-14 Thu 15.28 15.44 15.23 15.4 3,195,354 49,000,753 ### ### ###
2013-Nov-13 Wed 15.42 15.45 ### 15.28 3,756,420 29,018,344 ### ### ###
2013-Nov-12 Tue 15.51 15.56 15.28 ### 3,893,583 60,039,049 25.7 25.7 0.0
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri 14.7 ### 14.7 ### ### ### 0.0
2013-Nov-07 Thu 14.8 14.84 14.72 14.82 ### ### 1.1
2013-Nov-06 Wed 14.57 14.79 14.56 14.76 2,520,259 ### ### ### 1.1
2013-Nov-05 Tue 14.75 14.89 ### ### 1,887,251 14,050,583 25.0 25.0 0.0
2013-Nov-04 Mon ### ### 14.58 14.76 3,540,586 25,810,871 82.9 82.9 1.1
2013-Nov-01 Fri 14.85 14.85 14.52 14.55 ### ### ###
2013-Oct-31 Thu 14.73 ### ### 14.8 73.7 73.7 1.1
2013-Oct-30 Wed ### 14.745 ### ### 3,011,250 22,200,440 76.3 76.3 0.0
2013-Oct-29 Tue 14.5 ### 14.46 14.52 2,971,176 ### ### ### 1.0
2013-Oct-28 Mon ### 14.58 ### 14.45 5,747,386 41,898,443 ### ### 1.0
2013-Oct-25 Fri ### 14.41 14.25 ### 4,507,344 ### 32.5 32.5 0.0
2013-Oct-24 Thu 14.47 14.53 14.28 ### 3,808,651 ### 21.8 21.8 0.0
2013-Oct-23 Wed 14.8 ### ### 14.45 5,043,973 0 ### ### 1.0
2013-Oct-22 Tue ### 14.8 14.555 14.8 3,238,143 47,527,843 81.0 81.0 1.1
2013-Oct-21 Mon ### 14.72 ### 14.7 2,409,386 17,733,080 70.7 70.7 ###
2013-Oct-18 Fri ### ### 14.52 14.59 3,830,920 27,812,479 ### ### 1.0
2013-Oct-17 Thu 14.8 14.82 ### 14.78 4,395,740 ### 30.4 30.4 1.1
2013-Oct-16 Wed 14.54 ### ### 14.75 7,610,486 0 ### ### ###
2013-Oct-15 Tue 14.42 14.54 14.385 14.53 7,904,629 ### ### ### 1.0
2013-Oct-14 Mon 14.25 14.345 ### 14.29 3,126,771 ### ### ### ###
2013-Oct-11 Fri ### ### ### 14.29 20.8 20.8 ###
2013-Oct-10 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-09 Wed ### ### ### 14.25 7,029,929 0 ### ### 1.0
2013-Oct-08 Tue 14.4 14.5 ### 14.44 ### ### ###
2013-Oct-07 Mon 14.55 ### ### 14.42 1,943,047 0 32.0 32.0 ###
2013-Oct-04 Fri 14.57 ### 14.53 14.55 ### ### ###
2013-Oct-03 Thu ### 14.77 ### ### 70.8 70.8 0.0
2013-Oct-02 Wed 14.75 14.78 14.58 14.58 21.0 21.0 ###
2013-Oct-01 Tue 14.57 14.74 ### 14.56 3,779,683 ### 34.6 34.6 ###
2013-Sep-30 Mon ### 14.7 14.48 ### 4,875,743 ### ### ### 0.0
2013-Sep-27 Fri 14.79 14.89 14.72 14.72 24.3 24.3 ###
2013-Sep-26 Thu 14.59 14.79 14.57 14.74 76.0 76.0 1.1
2013-Sep-25 Wed 14.7 14.78 ### ### 6,020,477 44,491,325 21.5 21.5 0.0
2013-Sep-24 Tue 14.71 14.74 ### ### 30.1 30.1 0.0
2013-Sep-23 Mon 14.71 14.89 14.7 14.78 2,570,622 38,032,352 78.1 78.1 1.1
2013-Sep-20 Fri ### 14.78 ### 14.75 6,031,352 ### 80.9 80.9 ###
2013-Sep-19 Thu 14.22 14.79 ### 14.7 91.2 91.2 ###
2013-Sep-18 Wed ### ### 14.86 ### ### ### 0.0
2013-Sep-17 Tue ### ### 14.88 ### 8,254,941 ### ### ### 0.0
2013-Sep-16 Mon 15.24 15.25 14.77 ### 20.7 20.7 0.0
2013-Sep-13 Fri ### ### ### ### 5,811,578 0 21.8 21.8 0.0
2013-Sep-12 Thu 15.52 15.53 ### 15.4 ### ### ###
2013-Sep-11 Wed 15.4 ### ### 15.53 3,931,459 0 76.8 76.8 ###
2013-Sep-10 Tue 15.74 15.76 ### ### 6,109,372 48,141,851 ### ### 0.0
2013-Sep-09 Mon 15.47 15.81 15.42 15.73 83.0 83.0 ###
2013-Sep-06 Fri 15.2 ### ### ### 77.4 77.4 0.0
2013-Sep-05 Thu ### ### 14.76 ### 8,660,127 ### 75.5 75.5 0.0
2013-Sep-04 Wed ### 15.2 ### ### ### ### 0.0
2013-Sep-03 Tue ### 15.27 ### 15.2 3,082,976 23,538,521 ### ### 1.1
2013-Sep-02 Mon 15.23 ### 15.2 15.26 3,424,025 ### ### ### ###
2013-Aug-30 Fri 15.2 15.25 ### 15.2 ### ### 1.1
2013-Aug-29 Thu 15.21 15.22 ### ### 5,974,942 ### 32.8 32.8 0.0
2013-Aug-28 Wed ### ### 15.26 15.26 6,738,056 ### ### ### ###
2013-Aug-27 Tue ### 15.655 15.53 ### ### ### 0.0
2013-Aug-26 Mon ### ### 15.72 ### 4,234,385 ### 34.7 34.7 0.0
2013-Aug-23 Fri ### ### 15.84 ### ### ### 0.0
2013-Aug-22 Thu ### ### ### ### 4,488,559 0 86.5 86.5 0.0
2013-Aug-21 Wed ### 16.2 ### 15.76 7,228,674 58,552,259 ### ### 1.1
2013-Aug-20 Tue 15.55 16.27 15.5 ### 91.4 91.4 0.0
2013-Aug-19 Mon ### 17.23 16.885 ### ### ### 0.0
2013-Aug-16 Fri 16.58 ### 16.54 ### 5,665,859 46,856,653 ### ### 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### 17.53 ### 17.49 5,287,657 ### ### ### ###
2013-Aug-13 Tue 16.72 17.145 16.72 ### 2,391,623 40,496,156 ### ### 0.0
2013-Aug-12 Mon ### 16.83 16.54 16.8 2,245,127 37,459,943 66.8 66.8 1.2
2013-Aug-09 Fri 16.53 16.81 16.5 16.81 2,676,555 44,578,023 82.2 82.2 ###
2013-Aug-08 Thu 16.86 ### 16.81 ### 3,105,352 26,100,483 ### ### 0.0
2013-Aug-07 Wed ### 17.23 16.85 ### 3,583,350 61,060,284 ### ### 0.0
2013-Aug-06 Tue 17.26 17.28 16.975 ### 28.1 28.1 0.0
2013-Aug-05 Mon 17.4 17.52 ### 17.29 2,912,971 25,517,625 26.7 26.7 ###
2013-Aug-02 Fri ### ### ### ### ### ### 0.0
2013-Aug-01 Thu 16.59 16.79 16.5 16.71 76.9 76.9 ###
2013-Jul-31 Wed ### 16.72 16.41 16.41 20.6 20.6 1.2
2013-Jul-30 Tue ### 16.52 ### 16.47 2,436,728 20,127,373 83.1 83.1 ###
2013-Jul-29 Mon 16.23 16.29 ### ### ### ### 0.0
2013-Jul-26 Fri 16.5 ### ### ### ### ### 0.0
2013-Jul-25 Thu ### 16.47 ### 16.47 3,688,759 ### 77.7 77.7 ###
2013-Jul-24 Wed ### ### 15.88 ### 29.4 29.4 0.0
2013-Jul-23 Tue ### ### ### 16.27 ### ### 1.2
2013-Jul-22 Mon 16.28 16.5 ### 16.5 ### ### 1.2
2013-Jul-19 Fri 16.41 16.45 ### ### 3,974,659 32,691,570 ### ### 0.0
2013-Jul-18 Thu ### ### 16.25 ### 16.0 16.0 0.0
2013-Jul-17 Wed ### ### ### 16.5 3,838,957 0 ### ### 1.2
2013-Jul-16 Tue ### ### ### 16.78 24.7 24.7 1.2
2013-Jul-15 Mon 16.75 ### 16.75 16.84 ### ### 1.2
2013-Jul-12 Fri 16.86 ### 16.71 16.71 2,888,876 24,136,558 ### ### ###
2013-Jul-11 Thu 16.57 16.8 ### 16.8 ### ### 1.2
2013-Jul-10 Wed ### 16.78 16.46 16.57 30.2 30.2 ###
2013-Jul-09 Tue ### ### ### 16.5 ### ### 1.2
2013-Jul-08 Mon ### ### 16.5 16.56 5,141,784 ### ### ### 1.2
2013-Jul-05 Fri ### ### ### 16.57 5,083,320 0 ### ### ###
2013-Jul-04 Thu ### 16.2 ### ### 4,023,680 ### ### ### 0.0
2013-Jul-03 Wed ### ### 15.45 15.74 ### ### 1.1
2013-Jul-02 Tue 15.7 ### 15.5 ### 69.3 69.3 0.0
2013-Jul-01 Mon ### 15.43 14.88 ### 85.3 85.3 0.0
2013-Jun-28 Fri ### 15.385 ### ### ### ### 0.0
2013-Jun-27 Thu 15.56 ### 15.24 ### 11,198,250 ### 16.9 16.9 0.0
2013-Jun-26 Wed 15.5 15.7 ### ### 20.5 20.5 0.0
2013-Jun-25 Tue ### 15.76 ### ### 27.0 27.0 0.0
2013-Jun-24 Mon 15.7 15.74 15.29 15.48 6,954,845 107,904,420 ### ### 1.1
2013-Jun-21 Fri ### ### 15.79 15.81 19.7 19.7 ###
2013-Jun-20 Thu 15.87 ### 15.83 ### 13,645,723 ### ### ### 0.0
2013-Jun-19 Wed ### 15.44 ### ### ### ### 0.0
2013-Jun-18 Tue 15.2 15.22 ### ### 21.6 21.6 0.0
2013-Jun-17 Mon 14.55 ### 14.55 ### 90.9 90.9 0.0
2013-Jun-14 Fri 14.4 ### ### 14.8 6,830,850 0 ### ### 1.1
2013-Jun-13 Thu 14.53 14.72 14.45 14.71 6,093,480 ### ### ### ###
2013-Jun-12 Wed 14.58 14.76 14.54 14.76 82.4 82.4 1.1
2013-Jun-11 Tue 14.83 ### ### 14.76 9,303,578 0 ### ### 1.1
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 15.27 15.44 ### 15.23 ### ### 1.1
2013-Jun-05 Wed 15.5 15.72 15.49 15.52 5,824,680 ### ### ### 1.1
2013-Jun-04 Tue 15.5 ### ### ### 73.7 73.7 0.0
2013-Jun-03 Mon ### ### ### ### 3,593,422 0 20.9 20.9 0.0
2013-May-31 Fri ### ### 15.78 ### 69.9 69.9 0.0
2013-May-30 Thu ### ### 15.74 ### 6,372,871 ### 33.8 33.8 0.0
2013-May-29 Wed 15.72 ### ### ### 8,591,789 0 78.7 78.7 0.0
2013-May-28 Tue 15.42 15.53 ### 15.25 19.4 19.4 ###
2013-May-27 Mon 15.5 ### 15.42 15.55 3,503,380 27,011,059 ### ### ###
2013-May-24 Fri ### ### 15.5 ### 18.5 18.5 0.0
2013-May-23 Thu 15.75 ### ### 16.23 13,009,784 0 92.1 92.1 ###
2013-May-22 Wed ### ### ### 15.23 ### ### 1.1
2013-May-21 Tue 15.46 ### ### 15.4 4,257,080 0 ### ### ###
2013-May-20 Mon 15.55 ### 15.41 ### 3,614,852 ### 80.8 80.8 0.0
2013-May-17 Fri ### 15.48 ### 15.4 3,976,789 30,780,346 ### ### ###
2013-May-16 Thu 15.5 15.5 ### ### 18.6 18.6 0.0
2013-May-15 Wed ### 15.75 15.27 15.52 36.1 36.1 1.1
2013-May-14 Tue ### 15.485 ### 15.4 5,906,725 ### 86.6 86.6 ###
2013-May-13 Mon ### ### ### ### 6,114,771 0 92.2 92.2 0.0
2013-May-10 Fri 14.27 14.58 14.25 14.56 5,726,982 82,554,445 81.8 81.8 ###
2013-May-09 Thu ### 14.28 ### ### 4,124,157 29,446,480 72.7 72.7 0.0
2013-May-08 Wed 13.85 ### 13.8 ### 4,447,859 30,690,227 ### ### 0.0
2013-May-07 Tue 13.43 13.86 13.4 13.73 5,370,670 ### 85.5 85.5 ###
2013-May-06 Mon 13.29 ### 13.28 13.5 83.2 83.2 1.0
2013-May-03 Fri ### 13.25 ### ### 2,454,649 16,262,049 74.4 74.4 0.0
2013-May-02 Thu ### 13.44 ### ### 25.3 25.3 0.0
2013-May-01 Wed ### ### 13.22 13.28 ### ### 0.9
2013-Apr-30 Tue ### 13.49 13.27 ### ### ### 0.0
2013-Apr-29 Mon ### 13.45 ### ### ### ### 0.0
2013-Apr-26 Fri ### ### ### ### 2,603,242 0 17.7 17.7 0.0
2013-Apr-24 Wed 13.24 ### ### 13.26 64.2 64.2 0.9
2013-Apr-23 Tue ### ### ### ### 4,056,473 0 ### ### 0.0
2013-Apr-22 Mon ### 13.21 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 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 2025-05-28 08:57:56 thru 2025-05-28 08:57:57 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000