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 Sat 24-Apr-20 07:27:32 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 .. Friday 19th April 2024
Latest price with VOLUME for QBE .. Friday 10th November 2023

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 Next >>


End of day Prices (full format),

600 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.34
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
2013-Apr-19 Fri ### 13.2 ### ### 3,423,778 ### 23.0 23.0 0.0
2013-Apr-18 Thu 13.43 13.56 ### ### 7,800,889 52,890,027 ### ### 0.0
2013-Apr-17 Wed ### 13.41 ### ### ### ### 0.0
2013-Apr-16 Tue ### 13.23 ### 13.2 ### ### 0.9
2013-Apr-15 Mon ### 13.25 ### ### 2,140,841 14,183,071 ### ### 0.0
2013-Apr-12 Fri 13.25 ### ### 13.2 ### ### 0.9
2013-Apr-11 Thu 13.24 13.44 13.24 ### 2,801,824 ### ### ### 0.0
2013-Apr-10 Wed ### 13.44 ### 13.2 21.8 21.8 0.9
2013-Apr-09 Tue ### ### 13.46 13.51 5,353,985 ### ### ### ###
2013-Apr-08 Mon 13.57 13.76 13.57 ### 72.3 72.3 0.0
2013-Apr-05 Fri 13.71 13.78 13.56 13.72 70.7 70.7 ###
2013-Apr-04 Thu 13.51 13.78 13.51 13.7 ### ### 1.0
2013-Apr-03 Wed 13.55 13.75 13.54 13.7 87.3 87.3 1.0
2013-Apr-02 Tue 13.45 13.55 ### 13.5 3,750,589 25,410,240 78.1 78.1 1.0
2013-Mar-28 Thu ### 13.57 ### 13.51 7,826,242 53,101,051 83.6 83.6 ###
2013-Mar-27 Wed ### 13.46 ### 13.42 90.2 90.2 1.0
2013-Mar-26 Tue ### ### 12.77 ### ### ### 0.0
2013-Mar-25 Mon ### 13.2 ### 13.2 ### ### 0.9
2013-Mar-22 Fri 12.85 ### 12.72 ### 3,628,973 ### ### ### 0.0
2013-Mar-21 Thu ### ### ### ### 5,287,351 0 ### ### 0.0
2013-Mar-20 Wed ### ### ### ### 73.1 73.1 0.0
2013-Mar-19 Tue 13.44 13.44 ### 13.23 5,445,679 ### 23.3 23.3 0.9
2013-Mar-18 Mon ### 13.53 13.27 ### 80.3 80.3 0.0
2013-Mar-15 Fri 13.49 ### ### ### ### ### 0.0
2013-Mar-14 Thu 13.55 ### 13.24 13.25 ### ### ###
2013-Mar-13 Wed 13.88 13.89 13.46 13.46 5,110,980 69,892,651 13.3 13.3 ###
2013-Mar-12 Tue 13.84 ### ### 13.75 2,822,077 0 ### ### 1.0
2013-Mar-11 Mon 13.73 ### ### ### 25.6 25.6 0.0
2013-Mar-08 Fri 13.85 13.89 ### 13.76 ### ### 1.0
2013-Mar-07 Thu 13.8 ### 13.74 13.78 ### ### 1.0
2013-Mar-06 Wed ### 14.2 13.85 13.86 4,834,982 67,810,622 ### ### ###
2013-Mar-05 Tue ### 14.25 13.875 ### 74.0 74.0 0.0
2013-Mar-04 Mon 13.7 ### ### 13.85 9,412,257 0 87.5 87.5 ###
2013-Mar-01 Fri ### ### ### ### 91.0 91.0 0.0
2013-Feb-28 Thu ### ### ### ### ### ### 0.0
2013-Feb-27 Wed 12.88 13.28 12.79 ### 8,347,989 ### 86.6 86.6 0.0
2013-Feb-26 Tue ### ### ### 12.75 14,129,851 0 88.9 88.9 ###
2013-Feb-25 Mon 13.2 13.2 ### ### 5,404,059 35,666,789 21.1 21.1 0.0
2013-Feb-22 Fri ### ### ### ### ### ### 0.0
2013-Feb-21 Thu ### ### ### ### 4,907,155 0 ### ### 0.0
2013-Feb-20 Wed 13.41 13.46 ### ### 6,534,846 ### 32.1 32.1 0.0
2013-Feb-19 Tue ### ### ### 13.4 ### ### 1.0
2013-Feb-18 Mon 13.55 13.73 13.5 ### ### ### 0.0
2013-Feb-15 Fri 13.4 13.55 ### 13.55 78.9 78.9 1.0
2013-Feb-14 Thu ### 13.41 12.88 ### 87.2 87.2 0.0
2013-Feb-13 Wed ### ### ### ### 7,722,374 0 ### ### 0.0
2013-Feb-12 Tue 12.27 12.52 12.24 12.5 83.4 83.4 0.9
2013-Feb-11 Mon ### ### 12.2 12.2 ### ### ###
2013-Feb-08 Fri 12.42 12.44 12.28 ### 3,196,029 ### ### ### 0.0
2013-Feb-07 Thu 12.52 12.53 ### 12.41 ### ### ###
2013-Feb-06 Wed 12.27 12.57 12.27 12.48 ### ### ###
2013-Feb-05 Tue ### 12.27 ### 12.21 ### ### 0.9
2013-Feb-04 Mon ### ### ### ### ### ### 0.0
2013-Feb-01 Fri ### ### ### ### 4,144,255 0 16.1 16.1 0.0
2013-Jan-31 Thu 11.82 ### 11.79 ### 8,259,350 ### ### ### 0.0
2013-Jan-30 Wed 11.48 11.79 11.47 11.75 ### ### ###
2013-Jan-29 Tue ### ### 11.27 11.28 26.4 26.4 0.8
2013-Jan-25 Fri ### ### 11.51 11.59 ### ### 0.8
2013-Jan-24 Thu 11.73 11.77 11.54 ### 4,425,489 51,579,074 ### ### 0.0
2013-Jan-23 Wed ### ### 11.72 11.72 4,678,529 27,416,179 ### ### 0.8
2013-Jan-22 Tue ### ### 11.83 11.83 21.7 21.7 0.8
2013-Jan-21 Mon ### ### ### ### 4,873,053 0 85.6 85.6 0.0
2013-Jan-18 Fri 11.78 ### 11.73 11.75 2,435,249 ### ### ### ###
2013-Jan-17 Thu 11.53 11.745 11.455 11.73 85.4 85.4 0.8
2013-Jan-16 Wed 11.46 11.51 11.42 11.47 ### ### ###
2013-Jan-15 Tue 11.75 11.77 11.45 11.53 ### ### ###
2013-Jan-14 Mon 11.81 11.83 11.71 11.75 25.8 25.8 ###
2013-Jan-11 Fri 11.82 11.84 ### 11.81 2,533,649 ### ### ### ###
2013-Jan-10 Thu 11.55 11.79 ### 11.79 83.5 83.5 0.8
2013-Jan-09 Wed 11.56 ### 11.45 11.47 6,038,626 ### ### ### ###
2013-Jan-08 Tue 11.85 11.88 11.55 11.55 15.9 15.9 0.8
2013-Jan-07 Mon 11.72 ### 11.71 11.8 81.1 81.1 0.8
2013-Jan-04 Fri ### ### 11.47 11.57 32.8 32.8 ###
2013-Jan-03 Thu 11.46 ### ### 11.59 ### ### 0.8
2013-Jan-02 Wed ### ### ### ### 87.1 87.1 0.0
2012-Dec-31 Mon 10.87 ### 10.8 ### ### ### 0.0
2012-Dec-28 Fri ### ### ### 10.89 ### ### 0.8
2012-Dec-27 Thu ### 10.71 ### ### 72.9 72.9 0.0
2012-Dec-24 Mon 10.59 ### 10.54 ### ### ### 0.0
2012-Dec-21 Fri ### ### 10.44 10.55 7,940,487 41,449,342 32.3 32.3 ###
2012-Dec-20 Thu ### ### 10.5 10.54 24.4 24.4 0.8
2012-Dec-19 Wed 10.46 ### 10.45 ### 4,821,843 25,194,129 83.4 83.4 0.0
2012-Dec-18 Tue 10.43 10.51 ### 10.42 ### ### 0.7
2012-Dec-17 Mon 10.46 10.48 10.27 ### ### ### 0.0
2012-Dec-14 Fri 10.56 ### 10.42 10.47 2,914,073 15,182,320 19.9 19.9 0.7
2012-Dec-13 Thu 10.7 10.72 10.55 10.55 3,354,078 ### 20.3 20.3 ###
2012-Dec-12 Wed ### 10.72 10.57 ### 4,446,676 ### ### ### 0.0
2012-Dec-11 Tue 10.53 10.7 10.5 10.5 3,582,575 ### 26.5 26.5 0.8
2012-Dec-10 Mon 10.51 10.58 10.5 10.52 5,725,586 60,347,676 75.1 75.1 ###
2012-Dec-07 Fri ### 10.53 ### 10.5 79.9 79.9 0.8
2012-Dec-06 Thu ### 10.41 ### 10.25 ### ### 0.7
2012-Dec-05 Wed 10.59 10.59 ### ### 15,240,951 ### 7.2 7.2 0.0
2012-Dec-04 Tue 10.77 10.79 ### ### 23.2 23.2 0.0
2012-Dec-03 Mon ### ### 10.8 10.8 ### ### ###
2012-Nov-30 Fri ### ### ### ### 9,555,984 0 24.8 24.8 0.0
2012-Nov-29 Thu ### ### ### ### 4,601,040 0 ### ### 0.0
2012-Nov-28 Wed 10.88 ### 10.845 ### 81.6 81.6 0.0
2012-Nov-27 Tue 10.8 ### 10.8 ### 80.4 80.4 0.0
2012-Nov-26 Mon 10.8 ### 10.77 10.77 2,618,859 14,102,555 31.4 31.4 ###
2012-Nov-23 Fri 10.75 10.84 10.59 10.76 69.3 69.3 0.8
2012-Nov-22 Thu 10.85 ### 10.76 10.76 ### ### 0.8
2012-Nov-21 Wed ### ### 10.79 10.79 5,174,780 ### 17.6 17.6 ###
2012-Nov-20 Tue ### ### ### ### 6,735,384 0 ### ### 0.0
2012-Nov-19 Mon ### ### 10.88 ### ### ### 0.0
2012-Nov-16 Fri 11.23 11.24 10.88 ### 5,625,455 ### ### ### 0.0
2012-Nov-15 Thu ### 11.23 ### 11.2 86.5 86.5 0.8
2012-Nov-14 Wed ### 11.25 ### ### 86.2 86.2 0.0
2012-Nov-13 Tue 11.49 ### ### ### ### ### 0.0
2012-Nov-12 Mon 11.7 ### ### 11.8 27,578,552 0 ### ### 0.8
2012-Nov-09 Fri 12.85 12.88 12.79 12.87 2,939,389 37,727,057 66.4 66.4 ###
2012-Nov-08 Thu ### ### 12.89 ### 3,499,584 ### 67.7 67.7 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue 12.87 13.075 12.86 ### 2,953,681 38,301,858 ### ### 0.0
2012-Nov-05 Mon ### ### 12.78 ### 1,844,023 ### ### ### 0.0
2012-Nov-02 Fri ### ### ### ### 3,199,141 0 23.4 23.4 0.0
2012-Nov-01 Thu ### ### 12.89 12.89 5,091,871 ### ### ### ###
2012-Oct-31 Wed ### 13.26 ### ### ### ### 0.0
2012-Oct-30 Tue ### ### ### ### 80.7 80.7 0.0
2012-Oct-29 Mon ### 13.24 ### ### 4,508,646 ### ### ### 0.0
2012-Oct-26 Fri 13.48 13.49 13.27 13.28 4,932,385 ### ### ### 0.9
2012-Oct-25 Thu 13.55 ### ### 13.5 6,498,482 0 28.1 28.1 1.0
2012-Oct-24 Wed ### ### 13.55 ### ### ### 0.0
2012-Oct-23 Tue ### 13.81 13.59 13.71 6,240,884 ### 73.6 73.6 ###
2012-Oct-22 Mon ### ### ### ### ### ### 0.0
2012-Oct-19 Fri ### 14.29 ### 14.29 ### ### ###
2012-Oct-18 Thu 14.25 14.25 ### ### 4,819,223 ### ### ### 0.0
2012-Oct-17 Wed ### ### ### ### 5,794,323 0 70.9 70.9 0.0
2012-Oct-16 Tue 13.53 13.84 13.53 13.82 88.3 88.3 1.0
2012-Oct-15 Mon 13.52 13.52 13.355 13.49 2,754,975 37,019,976 ### ### ###
2012-Oct-12 Fri 13.42 ### ### 13.52 2,971,178 0 75.4 75.4 1.0
2012-Oct-11 Thu ### 13.53 13.285 13.42 78.1 78.1 1.0
2012-Oct-10 Wed 13.43 13.44 13.28 ### 4,341,750 58,005,780 27.0 27.0 0.0
2012-Oct-09 Tue 13.44 13.58 ### 13.56 3,625,553 ### ### ### 1.0
2012-Oct-08 Mon 13.5 ### 13.475 13.52 75.0 75.0 1.0
2012-Oct-05 Fri 13.5 ### 13.5 13.57 4,218,681 ### 67.5 67.5 ###
2012-Oct-04 Thu ### ### 13.29 13.49 5,073,056 33,710,457 ### ### ###
2012-Oct-03 Wed 13.22 13.29 ### 13.21 2,488,279 ### 31.0 31.0 ###
2012-Oct-02 Tue ### 13.24 ### 13.2 2,843,443 ### 65.1 65.1 0.9
2012-Oct-01 Mon ### 13.26 12.89 ### 2,880,152 37,657,987 ### ### 0.0
2012-Sep-28 Fri 12.89 ### 12.85 ### ### ### 0.0
2012-Sep-27 Thu ### ### 12.82 ### 2,913,773 18,677,284 70.8 70.8 0.0
2012-Sep-26 Wed ### ### 12.85 ### ### ### 0.0
2012-Sep-25 Tue ### ### ### ### 7,109,457 0 74.5 74.5 0.0
2012-Sep-24 Mon ### ### ### ### ### ### 0.0
2012-Sep-21 Fri ### 13.25 ### ### ### ### 0.0
2012-Sep-20 Thu ### 13.29 ### ### 72.4 72.4 0.0
2012-Sep-19 Wed ### 13.2 ### ### 68.0 68.0 0.0
2012-Sep-18 Tue ### ### ### ### 27.2 27.2 0.0
2012-Sep-17 Mon ### 13.23 ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 4,607,722 0 ### ### 0.0
2012-Sep-13 Thu ### ### 12.88 ### 81.1 81.1 0.0
2012-Sep-12 Wed ### 13.085 12.89 ### 5,125,049 66,561,573 74.6 74.6 0.0
2012-Sep-11 Tue ### 12.85 ### 12.85 82.3 82.3 0.9
2012-Sep-10 Mon ### 12.83 12.48 12.83 81.9 81.9 ###
2012-Sep-07 Fri 12.54 ### ### ### 8,046,123 0 ### ### 0.0
2012-Sep-06 Thu 12.46 12.47 ### ### 8,923,756 ### ### ### 0.0
2012-Sep-05 Wed 12.59 ### 12.22 ### ### ### 0.0
2012-Sep-04 Tue 12.85 ### ### ### ### ### 0.0
2012-Sep-03 Mon ### ### 12.79 ### 29.3 29.3 0.0
2012-Aug-31 Fri ### ### 12.82 ### 73.5 73.5 0.0
2012-Aug-30 Thu ### ### 12.875 ### 81.4 81.4 0.0
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 4,765,422 0 ### ### 0.0
2012-Aug-27 Mon ### 13.28 ### ### 3,367,751 ### 33.9 33.9 0.0
2012-Aug-24 Fri 13.22 ### 12.88 ### 4,968,879 31,999,580 ### ### 0.0
2012-Aug-23 Thu 13.43 13.49 ### 13.48 69.0 69.0 1.0
2012-Aug-22 Wed ### ### ### ### ### ### 0.0
2012-Aug-21 Tue 12.87 ### 12.76 ### 77.4 77.4 0.0
2012-Aug-20 Mon ### ### 12.83 ### 28.8 28.8 0.0
2012-Aug-17 Fri 12.4 ### ### ### 17,218,222 0 89.9 89.9 0.0
2012-Aug-16 Thu ### 13.725 13.45 ### 73.2 73.2 0.0
2012-Aug-15 Wed 13.82 13.87 13.59 ### 20.3 20.3 0.0
2012-Aug-14 Tue 13.8 ### 13.74 13.85 76.4 76.4 ###
2012-Aug-13 Mon 14.4 14.47 13.75 13.85 5,970,881 ### 8.4 8.4 ###
2012-Aug-10 Fri 14.53 14.55 14.22 ### 3,674,753 52,861,321 23.8 23.8 0.0
2012-Aug-09 Thu ### ### ### 14.47 18.3 18.3 ###
2012-Aug-08 Wed 14.52 ### 14.46 14.54 69.8 69.8 1.0
2012-Aug-07 Tue 14.27 14.44 14.21 ### 3,029,022 43,390,740 ### ### 0.0
2012-Aug-06 Mon ### ### ### 14.21 1,341,474 0 ### ### ###
2012-Aug-03 Fri ### 14.25 ### ### ### ### 0.0
2012-Aug-02 Thu ### 14.29 13.985 ### 4,194,520 59,300,026 ### ### 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon ### ### 13.89 ### 76.4 76.4 0.0
2012-Jul-27 Fri 13.87 ### ### 13.84 25.1 25.1 1.0
2012-Jul-26 Thu ### 13.79 ### 13.76 76.4 76.4 1.0
2012-Jul-25 Wed 13.5 13.7 ### ### 81.2 81.2 0.0
2012-Jul-24 Tue ### 13.71 13.57 ### 77.4 77.4 0.0
2012-Jul-23 Mon 13.88 13.88 ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 16.8 16.8 0.0
2012-Jul-19 Thu ### ### 13.88 ### 4,349,679 30,186,772 27.9 27.9 0.0
2012-Jul-18 Wed ### ### 13.84 ### 31.4 31.4 0.0
2012-Jul-17 Tue ### ### 13.88 ### 5,013,028 ### 24.5 24.5 0.0
2012-Jul-13 Fri ### 13.44 ### 13.42 6,076,623 ### 85.9 85.9 1.0
2012-Jul-12 Thu ### 13.45 13.21 13.24 32.3 32.3 0.9
2012-Jul-11 Wed 13.29 13.47 13.21 ### ### ### 0.0
2012-Jul-10 Tue 13.47 13.59 13.2 13.26 24.0 24.0 0.9
2012-Jul-09 Mon ### 13.45 ### 13.4 ### ### 1.0
2012-Jul-06 Fri ### 13.53 13.29 13.48 2,783,776 ### 82.3 82.3 1.0
2012-Jul-05 Thu 13.43 13.45 13.26 ### ### ### 0.0
2012-Jul-04 Wed ### 13.73 ### 13.49 10.9 10.9 ###
2012-Jul-03 Tue 13.43 ### 13.42 13.48 6,577,089 ### 75.6 75.6 1.0
2012-Jul-02 Mon 13.5 13.5 ### ### 2,781,482 ### ### ### 0.0
2012-Jun-29 Fri ### 13.52 ### ### ### ### 0.0
2012-Jun-28 Thu ### 13.27 ### ### 5,434,244 ### ### ### 0.0
2012-Jun-27 Wed 12.7 12.85 12.59 12.84 2,630,243 ### 76.6 76.6 0.9
2012-Jun-26 Tue 12.45 12.7 12.41 ### ### ### 0.0
2012-Jun-25 Mon ### ### 12.4 ### ### ### 0.0
2012-Jun-22 Fri 12.78 12.87 12.52 ### 4,158,554 52,792,843 28.4 28.4 0.0
2012-Jun-21 Thu 12.85 ### 12.74 12.86 ### ### 0.9
2012-Jun-20 Wed ### ### 12.73 12.82 7,000,284 ### ### ### 0.9
2012-Jun-19 Tue ### ### ### ### ### ### 0.0
2012-Jun-18 Mon ### 13.24 ### ### 5,938,785 39,314,756 ### ### 0.0
2012-Jun-15 Fri 12.43 ### 12.41 12.78 87.4 87.4 0.9
2012-Jun-14 Thu 12.4 12.445 12.24 ### ### ### 0.0
2012-Jun-13 Wed 12.55 12.57 ### 12.4 4,132,128 25,970,424 ### ### 0.9
2012-Jun-12 Tue 12.49 12.59 12.43 12.49 75.9 75.9 0.9
2012-Jun-08 Fri 12.47 12.51 12.23 12.4 3,878,825 ### 38.1 38.1 0.9
2012-Jun-07 Thu 12.45 12.74 12.4 12.47 5,365,781 ### 73.7 73.7 ###
2012-Jun-06 Wed 12.28 ### ### ### 2,694,621 0 ### ### 0.0
2012-Jun-05 Tue ### ### ### 12.24 2,761,380 0 ### ### 0.9
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri ### 12.48 12.26 ### 37.7 37.7 0.0
2012-May-31 Thu ### 12.45 ### ### 8,401,548 ### 66.9 66.9 0.0
2012-May-30 Wed 12.4 ### ### ### 31.5 31.5 0.0
2012-May-29 Tue 12.53 ### ### ### 66.8 66.8 0.0
2012-May-28 Mon 12.5 ### 12.4 12.55 ### ### ###
2012-May-25 Fri 12.43 ### 12.28 ### 5,707,083 35,041,489 27.8 27.8 0.0
2012-May-24 Thu ### 12.41 12.28 ### 3,182,277 ### ### ### 0.0
2012-May-23 Wed ### ### ### 12.29 5,710,074 0 ### ### 0.9
2012-May-22 Tue 12.42 12.77 ### ### 6,390,656 ### ### ### 0.0
2012-May-21 Mon 12.22 12.52 12.2 ### 77.4 77.4 0.0
2012-May-18 Fri ### ### ### 12.46 35.0 35.0 0.9
2012-May-17 Thu ### ### 12.81 12.86 4,287,549 27,461,751 19.5 19.5 0.9
2012-May-16 Wed 13.4 13.46 ### ### 29.0 29.0 0.0
2012-May-15 Tue ### 13.51 13.28 ### ### ### 0.0
2012-May-14 Mon 13.28 13.4 ### ### 76.7 76.7 0.0
2012-May-11 Fri ### 13.4 ### ### 3,782,983 25,345,986 15.5 15.5 0.0
2012-May-10 Thu ### 13.29 ### 13.22 3,403,023 22,613,087 ### ### 0.9
2012-May-09 Wed 13.2 13.24 ### ### 45.2 45.2 0.0
2012-May-08 Tue 13.24 ### ### 13.25 3,714,728 0 72.5 72.5 ###
2012-May-07 Mon 13.48 13.55 13.2 ### 3,583,088 ### 37.1 37.1 0.0
2012-May-04 Fri 13.86 ### 13.52 ### 5,222,989 ### 24.9 24.9 0.0
2012-May-03 Thu ### 14.2 ### ### ### ### 0.0
2012-May-02 Wed ### ### 13.78 ### ### ### 0.0
2012-May-01 Tue 13.8 13.89 13.7 13.85 ### ### ###
2012-Apr-30 Mon 13.7 13.85 13.7 13.84 1,560,489 ### 78.0 78.0 1.0
2012-Apr-27 Fri 13.89 13.89 ### 13.72 22.9 22.9 ###
2012-Apr-26 Thu 13.8 ### 13.76 13.83 79.5 79.5 1.0
2012-Apr-24 Tue 13.7 13.74 ### ### 29.1 29.1 0.0
2012-Apr-23 Mon 13.45 13.74 13.45 ### 2,551,126 34,682,557 85.9 85.9 0.0
2012-Apr-20 Fri 13.5 13.54 ### 13.49 30.1 30.1 ###
2012-Apr-19 Thu 13.54 ### 13.42 13.54 ### ### 1.0
2012-Apr-18 Wed ### 13.79 ### ### 4,281,282 ### 72.5 72.5 0.0
2012-Apr-17 Tue 13.56 ### 13.49 13.5 ### ### 1.0
2012-Apr-16 Mon 13.51 ### 13.49 13.55 2,656,649 ### ### ### 1.0
2012-Apr-13 Fri 13.8 13.82 13.52 ### 3,564,351 48,724,678 17.4 17.4 0.0
2012-Apr-12 Thu ### 13.74 ### 13.59 7,021,977 48,240,981 84.2 84.2 ###
2012-Apr-11 Wed ### ### ### 13.45 21.5 21.5 ###
2012-Apr-10 Tue ### ### 13.87 ### 4,562,226 ### ### ### 0.0
2012-Apr-05 Thu ### 14.28 ### ### 6,685,342 47,733,341 ### ### 0.0
2012-Apr-04 Wed ### 14.71 ### ### 87.0 87.0 0.0
2012-Apr-03 Tue ### ### 13.75 ### ### ### 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri ### 14.5 ### ### 11,262,371 81,652,189 ### ### 0.0
2012-Mar-29 Thu 14.25 14.44 ### ### ### ### 0.0
2012-Mar-28 Wed 13.87 ### 13.74 ### ### ### 0.0
2012-Mar-27 Tue ### ### 13.78 ### ### ### 0.0
2012-Mar-26 Mon 14.46 14.47 ### ### 6,791,854 ### 11.0 11.0 0.0
2012-Mar-23 Fri 13.83 14.54 13.8 14.4 ### ### 1.0
2012-Mar-22 Thu 13.77 ### 13.71 ### 6,646,281 45,560,256 78.5 78.5 0.0
2012-Mar-21 Wed 13.51 13.75 13.42 ### 76.4 76.4 0.0
2012-Mar-20 Tue 13.53 13.78 13.42 13.56 ### ### 1.0
2012-Mar-19 Mon ### ### ### 13.59 89.5 89.5 ###
2012-Mar-16 Fri ### ### 12.88 ### 13,012,971 ### ### ### 0.0
2012-Mar-15 Thu ### ### ### ### ### ### 0.0
2012-Mar-14 Wed 12.57 12.88 12.55 12.87 85.7 85.7 ###
2012-Mar-13 Tue ### ### ### 12.46 ### ### 0.9
2012-Mar-12 Mon 11.8 11.88 11.79 11.83 ### ### 0.8


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2024-04-20 07:27:32 thru 2024-04-20 07:27:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000