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 Fri 25-Jun-06 12:04:07 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

(REA) REA GROUP LTD Daily Prices Page 6...

     Prev Section TOC    Company Info for REA    Limits Next Section


Company Details for (REA) REA GROUP LTD

Listing Code REA
Listing Name REA GROUP LTD
GICS Sector Media & Entertainment
ISIN Name REALESTATE.COM.AU
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REA9


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for REA .. Wednesday 21st August 2024

REA 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 ### 46 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (REA) REA GROUP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-May-01 Wed 31.2 31.74 ### ### ### ### 0.0
2013-Apr-30 Tue 30.5 31.4 30.41 ### ### ### 0.0
2013-Apr-29 Mon 30.4 30.7 ### 30.49 175,083 2,687,524 ### ### 2.2
2013-Apr-26 Fri ### 30.5 29.8 ### 70.7 70.7 0.0
2013-Apr-24 Wed ### ### 29.7 29.85 204,750 ### ### ### 2.1
2013-Apr-23 Tue ### ### ### 29.79 ### ### 2.1
2013-Apr-22 Mon 29 ### ### 29 70.4 70.4 ###
2013-Apr-19 Fri 28.78 ### ### ### 55,745 0 70.1 70.1 0.0
2013-Apr-18 Thu ### ### 28.24 28.78 82,477 1,164,575 ### ### 2.1
2013-Apr-17 Wed ### ### 28.75 ### ### ### 0.0
2013-Apr-16 Tue 28.74 28.78 28.48 28.55 39,075 ### 28.5 28.5 ###
2013-Apr-15 Mon 28.55 29 28.55 28.78 ### ### 2.1
2013-Apr-12 Fri 28.7 ### ### 28.5 81,826 0 ### ### 2.0
2013-Apr-11 Thu ### 29.51 ### ### ### ### 0.0
2013-Apr-10 Wed ### 28.5 27.57 28.5 137,453 ### 87.6 87.6 2.0
2013-Apr-09 Tue 27.85 ### 27.5 ### 23.6 23.6 0.0
2013-Apr-08 Mon 27.84 ### 27.84 27.88 ### ### ###
2013-Apr-05 Fri 28 28 27.49 27.56 60,750 ### 19.0 19.0 2.0
2013-Apr-04 Thu 27.8 ### ### ### 84.3 84.3 0.0
2013-Apr-03 Wed 28.2 28.44 27.72 28 ### ### 2.0
2013-Apr-02 Tue 27.76 28.57 27.76 28 121,244 ### 82.1 82.1 2.0
2013-Mar-28 Thu 27.5 27.8 ### 27.71 247,857 ### 77.9 77.9 ###
2013-Mar-27 Wed 27.48 ### 27.2 ### ### ### 0.0
2013-Mar-26 Tue 26.53 27.43 26.53 27.2 88.4 88.4 1.9
2013-Mar-25 Mon 26.73 26.75 ### 26.43 83,758 ### ### ### 1.9
2013-Mar-22 Fri 26.8 ### ### 26.81 ### ### ###
2013-Mar-21 Thu 26.51 26.7 ### 26.5 237,885 ### 37.0 37.0 1.9
2013-Mar-20 Wed ### ### ### 26.51 70,178 0 22.2 22.2 ###
2013-Mar-19 Tue 27.48 27.48 ### ### 30,174 ### 21.6 21.6 0.0
2013-Mar-18 Mon 27.49 27.49 ### 27 24.8 24.8 1.9
2013-Mar-15 Fri 26.25 ### ### 27.57 1,266,583 0 ### ### ###
2013-Mar-14 Thu 25.84 26.22 25.5 26.22 60,875 1,574,227 86.1 86.1 1.9
2013-Mar-13 Wed 26 ### ### ### ### ### 0.0
2013-Mar-12 Tue 26 ### ### 26.23 83.8 83.8 ###
2013-Mar-11 Mon 26.5 26.5 ### ### 129,381 ### 18.7 18.7 0.0
2013-Mar-08 Fri 26.85 ### 26.48 26.55 89,729 ### ### ### ###
2013-Mar-07 Thu 26.5 26.85 26.22 26.85 83.3 83.3 1.9
2013-Mar-06 Wed 26.4 26.88 26.4 26.5 70.7 70.7 1.9
2013-Mar-05 Tue ### 26.89 ### ### 105,784 ### 79.0 79.0 0.0
2013-Mar-04 Mon ### 26.52 ### ### 55,342 ### ### ### 0.0
2013-Mar-01 Fri ### 26.57 25.78 ### 36.3 36.3 0.0
2013-Feb-28 Thu ### ### ### ### 173,782 0 ### ### 0.0
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue 26.49 26.49 25.88 ### 17.6 17.6 0.0
2013-Feb-25 Mon ### 27.24 ### 26.7 168,585 2,296,127 ### ### 1.9
2013-Feb-22 Fri 25.7 ### 25.7 ### 161,159 ### ### ### 0.0
2013-Feb-21 Thu 26 ### 25.58 25.85 ### ### ###
2013-Feb-20 Wed 25 26.24 ### 25.75 ### ### ###
2013-Feb-19 Tue 25.55 25.55 24.51 24.8 15.1 15.1 ###
2013-Feb-18 Mon ### 26.25 ### ### 86.3 86.3 0.0
2013-Feb-15 Fri 24.23 ### 24.23 24.85 491,686 5,956,775 ### ### 1.8
2013-Feb-14 Thu 23.49 24.47 23.25 24.42 91.0 91.0 1.7
2013-Feb-13 Wed ### 24.2 ### 23.42 ### ### 1.7
2013-Feb-12 Tue 23.7 ### ### 24 80.0 80.0 1.7
2013-Feb-11 Mon 23.4 23.8 23.28 23.55 373,953 8,802,853 77.3 77.3 1.7
2013-Feb-08 Fri 22.77 23.25 22.76 23.25 392,875 9,038,089 ### ### ###
2013-Feb-07 Thu ### 22.83 21.55 ### 254,540 5,648,242 90.5 90.5 0.0
2013-Feb-06 Wed ### 21.88 ### 21.71 185,159 ### ### ### ###
2013-Feb-05 Tue ### ### ### 21 46,620 0 ### ### 1.5
2013-Feb-04 Mon ### 21.45 20.85 ### 101,575 ### 86.3 86.3 0.0
2013-Feb-01 Fri 20.43 20.85 20.43 20.85 31,671 653,689 ### ### ###
2013-Jan-31 Thu 20.54 20.57 20.23 20.57 52,058 1,061,983 ### ### ###
2013-Jan-30 Wed ### 20.76 ### ### 49,422 ### ### ### 0.0
2013-Jan-29 Tue ### 20.73 ### ### ### ### 0.0
2013-Jan-25 Fri 19.5 20.21 ### 20.21 78,141 ### ### ### ###
2013-Jan-24 Thu 20 20 19.56 ### 54,478 1,077,574 ### ### 0.0
2013-Jan-23 Wed 19.5 ### 19.49 19.85 49,324 ### ### ### 1.4
2013-Jan-22 Tue 19.2 19.48 ### 19.4 84.4 84.4 1.4
2013-Jan-21 Mon ### 19.24 ### 19.24 19,726 ### ### ### 1.4
2013-Jan-18 Fri ### ### ### 18.87 24,053 0 80.6 80.6 1.3
2013-Jan-17 Thu ### ### 18.55 ### ### ### 0.0
2013-Jan-16 Wed ### ### 18.7 ### ### ### 0.0
2013-Jan-15 Tue 18.48 ### 18.48 ### ### ### 0.0
2013-Jan-14 Mon ### 18.74 ### ### 90.7 90.7 0.0
2013-Jan-11 Fri 18.2 ### ### ### 28.7 28.7 0.0
2013-Jan-10 Thu 18.2 18.21 ### ### 113,578 1,034,127 ### ### 0.0
2013-Jan-09 Wed ### ### 17.7 ### 73.5 73.5 0.0
2013-Jan-08 Tue ### 18.22 ### ### 249,922 2,276,789 34.0 34.0 0.0
2013-Jan-07 Mon ### ### 17.89 ### 30.7 30.7 0.0
2013-Jan-04 Fri 18.28 18.46 18.2 18.24 33.4 33.4 1.3
2013-Jan-03 Thu 18.2 ### ### 18.2 62.6 62.6 ###
2013-Jan-02 Wed ### ### 17.8 ### 60.0 60.0 0.0
2012-Dec-31 Mon ### ### 17.86 ### 17,979 160,552 ### ### 0.0
2012-Dec-28 Fri 17.85 ### 17.76 17.85 ### ### 1.3
2012-Dec-27 Thu 17.85 ### ### 17.86 48,756 0 66.8 66.8 1.3
2012-Dec-24 Mon ### 17.59 ### 17.49 ### ### ###
2012-Dec-21 Fri ### ### 16.78 ### 34.2 34.2 0.0
2012-Dec-20 Thu ### ### 16.7 16.8 106,550 ### ### ### 1.2
2012-Dec-19 Wed ### 17.46 ### ### 100,344 ### 30.2 30.2 0.0
2012-Dec-18 Tue ### ### ### 17.2 40,159 0 ### ### 1.2
2012-Dec-17 Mon 17.46 17.46 17.24 ### ### ### 0.0
2012-Dec-14 Fri 17.5 17.59 ### 17.4 78,744 692,553 23.0 23.0 1.2
2012-Dec-13 Thu 17.4 17.59 17.29 17.4 ### ### 1.2
2012-Dec-12 Wed ### ### 17.4 17.4 11.4 11.4 1.2
2012-Dec-11 Tue 17.5 17.85 17.43 17.85 ### ### 1.3
2012-Dec-10 Mon 17.88 17.88 17.5 ### ### ### 0.0
2012-Dec-07 Fri ### ### 17.83 ### 59,278 ### ### ### 0.0
2012-Dec-06 Thu ### ### 17.86 17.86 16,759 149,657 27.2 27.2 1.3
2012-Dec-05 Wed 17.86 ### 17.8 ### 29,057 ### 79.4 79.4 0.0
2012-Dec-04 Tue ### 18.26 17.84 ### 39.0 39.0 0.0
2012-Dec-03 Mon ### ### ### ### ### ### 0.0
2012-Nov-30 Fri ### ### 17.8 ### ### ### 0.0
2012-Nov-29 Thu ### ### 18.2 ### 69.5 69.5 0.0
2012-Nov-28 Wed ### 18.43 18.23 ### 39,146 717,546 ### ### 0.0
2012-Nov-27 Tue 18.26 18.76 18.26 18.4 23,757 439,742 75.3 75.3 1.3
2012-Nov-26 Mon 17.78 18.75 17.78 18.75 ### ### ###
2012-Nov-23 Fri ### 18.48 17.85 ### 68.9 68.9 0.0
2012-Nov-22 Thu 17.87 ### 17.76 ### 21,724 ### 73.5 73.5 0.0
2012-Nov-21 Wed ### ### 17.7 17.76 54,121 478,970 ### ### 1.3
2012-Nov-20 Tue ### 18.53 ### 18.53 69,478 ### 88.0 88.0 ###
2012-Nov-19 Mon 17.88 17.88 17.51 ### 49,026 ### 19.5 19.5 0.0
2012-Nov-16 Fri ### ### 17.47 17.89 22.0 22.0 1.3
2012-Nov-15 Thu 17.4 ### ### ### 91.9 91.9 0.0
2012-Nov-14 Wed ### ### 17.4 17.4 ### ### 1.2
2012-Nov-13 Tue ### 18.47 17.79 18.25 21,589 ### ### ### ###
2012-Nov-12 Mon ### ### 17.7 ### 45,750 404,887 ### ### 0.0
2012-Nov-09 Fri ### ### 17.7 ### 26.0 26.0 0.0
2012-Nov-08 Thu ### ### ### ### 68.6 68.6 0.0
2012-Nov-07 Wed 17.86 ### 17.86 ### ### ### 0.0
2012-Nov-06 Tue ### 17.86 17.22 17.86 37,927 ### 91.6 91.6 1.3
2012-Nov-05 Mon 17.2 17.28 ### 17.22 38,721 334,549 ### ### 1.2
2012-Nov-02 Fri 17.2 17.45 ### ### ### ### 0.0
2012-Nov-01 Thu 17.75 17.77 ### ### ### ### 0.0
2012-Oct-31 Wed ### 17.4 ### 17.25 45,345 ### ### ### 1.2
2012-Oct-30 Tue 17.22 17.24 ### ### 78,988 680,876 ### ### 0.0
2012-Oct-29 Mon 17.25 17.27 ### 17.22 28,286 244,249 31.1 31.1 1.2
2012-Oct-26 Fri ### ### ### 17.25 84.1 84.1 1.2
2012-Oct-25 Thu 17.5 17.5 ### ### 14.6 14.6 0.0
2012-Oct-24 Wed ### ### ### 17.2 ### ### 1.2
2012-Oct-23 Tue 17.8 ### ### 17.7 ### ### 1.3
2012-Oct-22 Mon ### ### 17.57 17.8 ### ### ###
2012-Oct-19 Fri 17.49 ### ### 17.85 ### ### 1.3
2012-Oct-18 Thu ### 17.49 ### 17.49 75.0 75.0 ###
2012-Oct-17 Wed 17.28 17.54 ### ### ### ### 0.0
2012-Oct-16 Tue 17.27 17.41 ### 17.28 37,977 330,589 ### ### 1.2
2012-Oct-15 Mon 17.2 17.2 ### ### 32,554 ### 25.5 25.5 0.0
2012-Oct-12 Fri ### 17.44 ### 17.2 101,344 ### 20.5 20.5 1.2
2012-Oct-11 Thu 17.2 17.25 16.82 ### 42,187 718,655 25.9 25.9 0.0
2012-Oct-10 Wed ### ### ### ### 63,753 0 ### ### 0.0
2012-Oct-09 Tue ### ### ### ### 70.9 70.9 0.0
2012-Oct-08 Mon ### ### 16.75 ### 57,727 ### 75.7 75.7 0.0
2012-Oct-05 Fri ### ### ### 17.2 74.8 74.8 1.2
2012-Oct-04 Thu 16.85 17.26 ### 17.26 101,989 ### ### ### 1.2
2012-Oct-03 Wed ### 16.76 ### 16.7 87.2 87.2 1.2
2012-Oct-02 Tue 15.84 16.42 15.71 ### 43,350 ### 86.7 86.7 0.0
2012-Oct-01 Mon 15.48 15.84 15.48 15.75 ### ### 1.1
2012-Sep-28 Fri 15.8 15.8 15.43 ### ### ### 0.0
2012-Sep-27 Thu 15.77 15.8 15.47 15.75 26.1 26.1 1.1
2012-Sep-26 Wed 15.75 15.75 ### ### 6,742 ### ### ### 0.0
2012-Sep-25 Tue ### 15.8 15.59 15.7 29,753 466,973 ### ### ###
2012-Sep-24 Mon 15.76 ### ### 15.8 19,985 0 ### ### 1.1
2012-Sep-21 Fri 15.58 15.82 15.58 ### 54,877 ### 72.1 72.1 0.0
2012-Sep-20 Thu 15.8 15.8 ### ### 13,273 104,856 ### ### 0.0
2012-Sep-19 Wed 15.81 15.89 15.4 ### 86,686 ### ### ### 0.0
2012-Sep-18 Tue 15.8 ### 15.73 15.76 27.6 27.6 1.1
2012-Sep-17 Mon 15.8 15.82 ### 15.8 72.6 72.6 1.1
2012-Sep-14 Fri 15.75 15.89 15.7 15.8 ### ### 1.1
2012-Sep-13 Thu 15.4 ### ### 15.8 74,523 0 ### ### 1.1
2012-Sep-12 Wed ### ### 15.48 15.48 12,650 ### ### ### 1.1
2012-Sep-11 Tue 15.82 ### ### 15.71 ### ### 1.1
2012-Sep-10 Mon 16.28 16.28 ### ### ### ### 0.0
2012-Sep-07 Fri ### 16.45 ### 16.2 37,750 ### 79.1 79.1 1.2
2012-Sep-06 Thu ### ### 15.59 ### 40,643 ### 68.3 68.3 0.0
2012-Sep-05 Wed ### ### 15.51 15.74 ### ### 1.1
2012-Sep-04 Tue 15.89 ### 15.7 ### 76.6 76.6 0.0
2012-Sep-03 Mon ### ### ### 15.72 ### ### 1.1
2012-Aug-31 Fri ### 15.88 15.25 15.7 ### ### ###
2012-Aug-30 Thu 15.8 15.8 ### 15.5 ### ### 1.1
2012-Aug-29 Wed ### ### 15.57 ### 49,686 ### 22.1 22.1 0.0
2012-Aug-28 Tue ### ### 15.785 ### ### ### 0.0
2012-Aug-27 Mon ### ### ### 15.76 26,952 0 ### ### 1.1
2012-Aug-24 Fri ### ### 15.77 15.85 ### ### 1.1
2012-Aug-23 Thu ### ### ### ### 18,473 0 ### ### 0.0
2012-Aug-22 Wed ### ### ### ### 41,577 0 ### ### 0.0
2012-Aug-21 Tue ### ### 15.76 ### 162,870 ### ### ### 0.0
2012-Aug-20 Mon ### ### 15.2 15.88 90.5 90.5 1.1
2012-Aug-17 Fri 15.25 15.25 14.87 ### ### ### 0.0
2012-Aug-16 Thu ### ### 14.53 15.2 121,621 883,576 ### ### 1.1
2012-Aug-15 Wed 13.78 14.84 13.725 14.77 75,745 1,081,827 96.3 96.3 1.1
2012-Aug-14 Tue 13.5 13.79 13.4 13.73 132,947 ### 85.2 85.2 ###
2012-Aug-13 Mon 13.5 ### 13.44 13.5 28,925 194,376 73.8 73.8 1.0
2012-Aug-10 Fri 13.5 13.56 ### ### ### ### 0.0
2012-Aug-09 Thu 13.52 ### 13.5 13.54 34,178 ### ### ### 1.0
2012-Aug-08 Wed 13.57 13.79 13.43 13.55 174,326 2,372,576 ### ### 1.0
2012-Aug-07 Tue ### ### 13.45 13.54 17,282 116,221 ### ### 1.0
2012-Aug-06 Mon 13.74 13.75 13.5 ### ### ### 0.0
2012-Aug-03 Fri ### 13.74 13.45 13.74 ### ### ###
2012-Aug-02 Thu ### 13.77 13.45 13.56 ### ### 1.0
2012-Aug-01 Wed 13.57 13.79 13.41 13.72 84.1 84.1 ###
2012-Jul-30 Mon 13.75 13.79 13.26 13.41 72,085 974,949 15.8 15.8 1.0
2012-Jul-27 Fri 13.7 ### 13.57 13.8 73.4 73.4 1.0
2012-Jul-26 Thu 13.47 13.71 ### ### 189,242 1,297,253 81.3 81.3 0.0
2012-Jul-25 Wed 13.56 13.645 ### 13.48 63,520 ### 24.7 24.7 1.0
2012-Jul-24 Tue 13.5 13.59 13.42 13.52 120,057 ### ### ### 1.0
2012-Jul-23 Mon 13.52 13.55 13.42 13.5 42.2 42.2 1.0
2012-Jul-20 Fri 13.8 13.81 13.45 13.54 13.9 13.9 1.0
2012-Jul-19 Thu ### ### 13.71 13.82 58,775 ### 18.2 18.2 1.0
2012-Jul-18 Wed ### ### 13.85 ### ### ### 0.0
2012-Jul-17 Tue ### ### 13.7 ### 34,445 235,948 ### ### 0.0
2012-Jul-13 Fri 13.46 13.7 13.43 ### 12,076 ### ### ### 0.0
2012-Jul-12 Thu 13.42 13.47 ### 13.41 37.3 37.3 1.0
2012-Jul-11 Wed ### 13.5 ### 13.45 22,282 ### ### ### ###
2012-Jul-10 Tue 13.25 13.48 13.25 ### 13,021 174,025 82.8 82.8 0.0
2012-Jul-09 Mon ### 13.53 ### ### 78.4 78.4 0.0
2012-Jul-06 Fri 13.49 13.49 ### ### 19.7 19.7 0.0
2012-Jul-05 Thu 13.24 13.45 13.24 ### ### ### 0.0
2012-Jul-04 Wed ### 13.72 ### ### 8.6 8.6 0.0
2012-Jul-03 Tue 13.86 13.86 13.41 13.56 14.1 14.1 1.0
2012-Jul-02 Mon ### ### 13.53 13.7 ### ### 1.0
2012-Jun-29 Fri 13.51 13.85 13.51 13.71 74,951 1,025,329 ### ### ###
2012-Jun-28 Thu ### 13.7 ### 13.52 26,229 ### 80.3 80.3 1.0
2012-Jun-27 Wed ### 13.5 13.24 13.46 ### ### ###
2012-Jun-26 Tue 13.21 ### ### ### 82.8 82.8 0.0
2012-Jun-25 Mon 13.29 13.55 13.24 13.41 44,241 ### 86.3 86.3 1.0
2012-Jun-22 Fri ### 13.29 ### 13.29 30,581 ### 86.1 86.1 ###
2012-Jun-21 Thu ### 13.23 ### ### 22,043 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 66,720 0 80.6 80.6 0.0
2012-Jun-19 Tue ### ### ### ### 30,528 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 28,873 0 11.0 11.0 0.0
2012-Jun-15 Fri 13.27 13.55 13.27 ### 76.4 76.4 0.0
2012-Jun-14 Thu ### 13.76 13.42 ### ### ### 0.0
2012-Jun-13 Wed 13.5 13.7 13.49 ### ### ### 0.0
2012-Jun-12 Tue 13.26 13.5 13.26 13.44 230,571 ### ### ### ###
2012-Jun-08 Fri 13.44 13.44 13.26 13.29 60,559 ### ### ### ###
2012-Jun-07 Thu 13.55 13.86 ### 13.47 29.2 29.2 1.0
2012-Jun-06 Wed ### 13.84 ### 13.55 77.6 77.6 1.0
2012-Jun-05 Tue 13.45 13.85 ### ### 38,842 268,980 ### ### 0.0
2012-Jun-04 Mon 13.71 13.81 13.43 13.45 141,656 1,929,354 27.2 27.2 ###
2012-Jun-01 Fri ### 14.2 13.925 ### 79.4 79.4 0.0
2012-May-31 Thu 13.71 14.22 13.7 ### ### ### 0.0
2012-May-30 Wed 13.78 ### 13.7 13.86 75.8 75.8 ###
2012-May-29 Tue ### 13.78 ### ### 63.2 63.2 0.0
2012-May-28 Mon ### ### 13.5 13.5 31,625 ### 16.2 16.2 1.0
2012-May-25 Fri 13.77 13.88 ### 13.82 76.1 76.1 1.0
2012-May-24 Thu ### 13.86 13.53 ### 111,957 1,533,251 79.5 79.5 0.0
2012-May-23 Wed ### ### 13.51 ### ### ### 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### 14.24 ### ### 73.5 73.5 0.0
2012-May-18 Fri 14.26 14.26 ### ### 38.8 38.8 0.0
2012-May-17 Thu 14.25 ### ### ### 18,921 0 73.2 73.2 0.0
2012-May-16 Wed 14.29 14.4 ### 14.25 46,455 334,476 51.8 51.8 1.0
2012-May-15 Tue 14.46 14.46 ### 14.23 30.7 30.7 ###
2012-May-14 Mon ### 14.57 ### 14.47 10,187 ### 81.0 81.0 ###
2012-May-11 Fri 14.25 14.42 14.21 ### 78.8 78.8 0.0
2012-May-10 Thu ### 14.26 ### ### ### ### 0.0
2012-May-09 Wed ### 14.24 ### ### ### ### 0.0
2012-May-08 Tue ### ### ### ### 44,873 0 ### ### 0.0
2012-May-07 Mon ### ### 13.5 ### 18,487 124,787 ### ### 0.0
2012-May-04 Fri ### ### ### ### 104,984 0 13.2 13.2 0.0
2012-May-03 Thu ### ### ### 14.7 46,852 0 22.5 22.5 ###
2012-May-02 Wed 14.25 ### 14.23 ### 56,982 405,426 96.2 96.2 0.0
2012-May-01 Tue ### ### ### 14.25 163,057 0 85.0 85.0 1.0
2012-Apr-30 Mon 13.75 ### 13.75 ### 41,054 282,246 ### ### 0.0
2012-Apr-27 Fri 13.7 13.88 ### 13.81 80.2 80.2 ###
2012-Apr-26 Thu 13.88 ### 13.59 13.59 20.2 20.2 ###
2012-Apr-24 Tue 13.75 13.88 ### 13.78 ### ### 1.0
2012-Apr-23 Mon 13.75 13.88 13.73 13.8 77.7 77.7 1.0
2012-Apr-20 Fri 13.5 13.81 13.47 13.76 15,173 206,959 ### ### 1.0
2012-Apr-19 Thu 13.59 13.73 13.56 ### 36,826 ### ### ### 0.0
2012-Apr-18 Wed 13.73 13.8 13.45 ### 39,949 ### 19.1 19.1 0.0
2012-Apr-17 Tue ### 13.77 13.45 13.59 31.6 31.6 ###
2012-Apr-16 Mon ### ### ### ### 141,820 0 ### ### 0.0
2012-Apr-13 Fri ### ### 13.21 13.45 121,577 ### ### ### ###
2012-Apr-12 Thu 13.57 ### 13.46 13.55 ### ### 1.0
2012-Apr-11 Wed 13.5 13.54 13.49 13.5 ### ### 1.0
2012-Apr-10 Tue ### ### 13.51 ### 282,429 ### ### ### 0.0
2012-Apr-05 Thu 13.58 ### 13.5 ### 70.4 70.4 0.0
2012-Apr-04 Wed ### 13.76 ### 13.73 18,370 126,385 78.0 78.0 ###
2012-Apr-03 Tue 13.77 13.82 13.52 13.71 148,121 ### 28.4 28.4 ###
2012-Apr-02 Mon 13.84 13.88 13.55 13.88 20,623 282,844 76.0 76.0 ###
2012-Mar-30 Fri 13.7 13.85 ### 13.85 13,486 ### ### ### ###
2012-Mar-29 Thu ### ### 13.55 ### ### ### 0.0
2012-Mar-28 Wed 13.87 13.87 ### 13.71 ### ### ###
2012-Mar-27 Tue 13.75 13.87 13.56 13.78 ### ### 1.0
2012-Mar-26 Mon ### 13.71 13.5 13.71 ### ### ###
2012-Mar-23 Fri 13.41 ### ### ### ### ### 0.0
2012-Mar-22 Thu ### ### ### 13.44 54,048 0 79.2 79.2 ###
2012-Mar-21 Wed 13.2 13.4 ### ### ### ### 0.0
2012-Mar-20 Tue ### 13.25 ### ### 50,448 ### 33.3 33.3 0.0
2012-Mar-19 Mon ### 13.23 ### ### ### ### 0.0
2012-Mar-16 Fri ### ### 12.82 12.82 6.5 6.5 0.9
2012-Mar-15 Thu 13.5 13.5 13.2 13.2 42,022 ### ### ### 0.9
2012-Mar-14 Wed 13.42 13.59 ### 13.5 72.8 72.8 1.0
2012-Mar-13 Tue ### 13.4 13.25 13.4 ### ### 1.0
2012-Mar-12 Mon 13.44 13.44 ### ### 23.2 23.2 0.0
2012-Mar-09 Fri ### 13.71 13.22 ### ### ### 0.0
2012-Mar-08 Thu 13.27 13.5 13.2 13.5 246,458 ### 82.0 82.0 1.0
2012-Mar-07 Wed 13.2 13.42 ### 13.29 20,144 ### 80.2 80.2 ###
2012-Mar-06 Tue 13.22 13.5 13.22 13.27 26,548 354,681 83.7 83.7 0.9
2012-Mar-05 Mon ### 13.59 ### ### ### ### 0.0
2012-Mar-02 Fri 13.78 13.88 ### ### ### ### 0.0
2012-Mar-01 Thu ### 13.86 ### 13.8 127,443 883,179 ### ### 1.0
2012-Feb-29 Wed ### 13.79 ### 13.7 91.6 91.6 1.0
2012-Feb-28 Tue 13.425 13.425 ### 13.25 15,074 101,184 21.2 21.2 ###
2012-Feb-27 Mon 13.2 13.79 ### 13.42 7,621 52,546 ### ### 1.0
2012-Feb-24 Fri ### ### ### 13.23 76.7 76.7 0.9
2012-Feb-23 Thu 13.2 13.28 ### ### 19.8 19.8 0.0
2012-Feb-22 Wed 13.55 13.59 ### 13.2 ### ### 0.9
2012-Feb-21 Tue 13.72 13.72 ### ### 22.3 22.3 0.0
2012-Feb-20 Mon 13.77 13.86 ### 13.71 ### ### ###
2012-Feb-17 Fri ### 13.7 ### 13.7 65,525 448,846 ### ### 1.0
2012-Feb-16 Thu 13.72 13.86 ### ### 82,156 569,341 38.3 38.3 0.0
2012-Feb-15 Wed 13.88 ### 13.71 13.88 232,548 ### ### ### ###
2012-Feb-14 Tue 13.7 ### 13.7 ### ### ### 0.0
2012-Feb-13 Mon 13.4 ### ### 13.7 86.0 86.0 1.0
2012-Feb-10 Fri ### 13.4 ### ### ### ### 0.0
2012-Feb-09 Thu ### 13.5 ### ### ### ### 0.0
2012-Feb-08 Wed ### ### ### ### 33,922 0 ### ### 0.0
2012-Feb-07 Tue 12.88 ### 12.8 ### 37,222 238,220 78.8 78.8 0.0
2012-Feb-06 Mon 12.76 ### 12.76 12.88 ### ### ###
2012-Feb-03 Fri ### ### ### ### 4,922 0 27.6 27.6 0.0
2012-Feb-02 Thu ### ### 12.79 ### 27.6 27.6 0.0
2012-Feb-01 Wed ### ### 12.88 ### 37,873 ### ### ### 0.0
2012-Jan-31 Tue ### ### 12.41 ### ### ### 0.0
2012-Jan-30 Mon ### 12.75 12.28 ### ### ### 0.0
2012-Jan-27 Fri 12.2 ### ### ### 40,353 0 ### ### 0.0
2012-Jan-25 Wed 12.43 12.59 ### 12.4 ### ### 0.9
2012-Jan-24 Tue ### ### 12.2 12.2 ### ### ###
2012-Jan-23 Mon ### ### 12.5 12.5 5,546 ### 25.3 25.3 0.9
2012-Jan-20 Fri 12.7 12.75 12.52 ### 14,074 177,824 ### ### 0.0
2012-Jan-19 Thu 12.51 12.7 12.51 ### 81.7 81.7 0.0
2012-Jan-18 Wed 12.58 ### 12.5 ### 3,225 20,156 ### ### 0.0
2012-Jan-17 Tue ### ### 12.5 ### ### ### 0.0
2012-Jan-16 Mon 12.7 12.71 ### ### 21,525 ### ### ### 0.0
2012-Jan-13 Fri ### 12.7 ### ### ### ### 0.0
2012-Jan-12 Thu 12.55 ### 12.5 12.59 73.9 73.9 ###
2012-Jan-11 Wed 12.42 12.7 12.4 12.7 83.3 83.3 0.9
2012-Jan-10 Tue 12.4 12.5 ### 12.4 5,584 ### 66.5 66.5 0.9
2012-Jan-09 Mon 12.24 12.4 12.24 12.4 86.3 86.3 0.9
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### 12.41 ### 12.2 ### ### ###
2012-Jan-04 Wed ### 12.5 12.2 12.45 18,728 ### 71.7 71.7 ###
2012-Jan-03 Tue 12.5 12.5 ### ### 14.6 14.6 0.0
2011-Dec-30 Fri 12.24 ### ### 12.5 69,989 0 87.1 87.1 0.9
2011-Dec-29 Thu ### ### ### ### 11.4 11.4 0.0
2011-Dec-28 Wed ### ### 11.57 ### 4,644 ### ### ### 0.0
2011-Dec-23 Fri ### 12.27 ### ### 4,944 ### ### ### 0.0
2011-Dec-22 Thu ### 12.29 ### ### 33.6 33.6 0.0
2011-Dec-21 Wed ### 12.45 ### ### 20,226 ### ### ### 0.0
2011-Dec-20 Tue ### 12.4 ### 12.2 84.1 84.1 ###
2011-Dec-19 Mon ### 12.25 ### ### 52.4 52.4 0.0
2011-Dec-16 Fri 12.51 12.51 ### ### 10.4 10.4 0.0
2011-Dec-15 Thu ### 12.51 ### 12.29 33.5 33.5 0.9
2011-Dec-14 Wed ### ### ### 12.29 ### ### 0.9
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 12.29 12.29 11.86 ### 16,687 ### 16.4 16.4 0.0
2011-Dec-09 Fri 12.58 12.58 12.21 12.22 1,758 ### ### ### 0.9
2011-Dec-08 Thu ### 12.74 12.44 12.74 16,388 206,324 80.4 80.4 ###
2011-Dec-07 Wed 12.58 12.74 12.5 12.58 70.5 70.5 0.9
2011-Dec-06 Tue 12.52 12.75 12.5 12.75 ### ### ###
2011-Dec-05 Mon 12.45 ### ### ### 78.1 78.1 0.0
2011-Dec-02 Fri 12.46 12.46 ### 12.45 ### ### ###
2011-Dec-01 Thu 12.5 12.5 ### 12.2 17.8 17.8 ###
2011-Nov-30 Wed 11.85 12.27 ### 12.27 42,229 259,074 90.8 90.8 ###
2011-Nov-29 Tue ### ### ### ### 17,044 0 ### ### 0.0
2011-Nov-28 Mon ### 12.2 ### ### 19,926 121,548 ### ### 0.0
2011-Nov-25 Fri 12.2 ### 11.8 ### 21,826 128,773 81.8 81.8 0.0
2011-Nov-24 Thu 12.4 12.4 ### 12.25 11,879 73,649 ### ### 0.9
2011-Nov-23 Wed ### ### 12.45 12.51 39.5 39.5 ###
2011-Nov-22 Tue 12.43 ### 12.26 12.55 71,089 435,775 ### ### ###
2011-Nov-21 Mon 12.51 ### 12.51 12.57 81.3 81.3 0.9
2011-Nov-18 Fri ### ### 12.45 ### ### ### 0.0
2011-Nov-17 Thu 12.48 ### 12.48 ### 3,652 22,788 ### ### 0.0
2011-Nov-16 Wed 12.53 ### 12.41 12.45 36.6 36.6 ###
2011-Nov-15 Tue 12.45 12.73 12.45 ### 84.0 84.0 0.0
2011-Nov-14 Mon 12.84 12.84 12.25 12.45 13.3 13.3 ###
2011-Nov-11 Fri ### ### ### 12.83 77.8 77.8 ###
2011-Nov-10 Thu ### ### ### 12.7 133,380 0 67.8 67.8 0.9
2011-Nov-09 Wed ### ### 12.7 12.84 12,946 ### 20.6 20.6 0.9
2011-Nov-08 Tue ### ### 12.76 ### 266,851 ### ### ### 0.0
2011-Nov-07 Mon ### ### ### ### 30,547 0 74.3 74.3 0.0
2011-Nov-04 Fri ### ### 12.71 ### 11,628 ### ### ### 0.0
2011-Nov-03 Thu ### ### 12.71 ### 80.9 80.9 0.0
2011-Nov-02 Wed ### ### 12.72 ### 28.4 28.4 0.0
2011-Nov-01 Tue ### ### 12.72 ### ### ### 0.0
2011-Oct-31 Mon ### ### ### ### 40,088 0 ### ### 0.0
2011-Oct-28 Fri ### ### ### ### 85.8 85.8 0.0
2011-Oct-27 Thu ### ### ### ### 1,250 0 59.8 59.8 0.0
2011-Oct-26 Wed ### 12.75 12.5 12.75 115,646 ### ### ### ###
2011-Oct-25 Tue 12.55 12.75 12.45 ### 81.9 81.9 0.0
2011-Oct-24 Mon ### ### ### 12.5 39,082 0 69.5 69.5 0.9
2011-Oct-21 Fri ### 12.49 ### ### ### ### 0.0
2011-Oct-20 Thu ### 12.42 ### ### 37.1 37.1 0.0
2011-Oct-19 Wed 12.21 12.49 ### ### 26,226 163,781 ### ### 0.0
2011-Oct-18 Tue ### 12.29 ### ### 21,841 ### ### ### 0.0
2011-Oct-17 Mon ### ### ### ### 87.3 87.3 0.0
2011-Oct-14 Fri 11.82 ### 11.79 11.8 237,654 1,400,970 ### ### 0.8
2011-Oct-13 Thu 11.88 11.88 11.75 11.8 66,022 780,049 27.0 27.0 0.8
2011-Oct-12 Wed ### 11.88 11.5 11.78 38,457 ### ### ### ###
2011-Oct-11 Tue 11.5 ### ### ### ### ### 0.0
2011-Oct-10 Mon 11.55 11.58 11.42 11.5 31,479 ### 21.9 21.9 ###
2011-Oct-07 Fri 11.55 ### 11.51 11.56 54.8 54.8 0.8
2011-Oct-06 Thu ### ### ### 11.48 ### ### 0.8
2011-Oct-05 Wed 11.5 ### 11.27 ### 21,477 121,022 77.8 77.8 0.0
2011-Oct-04 Tue ### ### 11.5 11.5 30,647 176,220 24.9 24.9 ###
2011-Oct-03 Mon ### ### 11.5 ### 82.7 82.7 0.0
2011-Sep-30 Fri 11.45 ### 11.42 ### 61,223 349,583 80.8 80.8 0.0
2011-Sep-29 Thu 11.5 11.51 11.25 11.42 26.2 26.2 0.8
2011-Sep-28 Wed 11.59 ### 11.5 11.5 40,875 ### 28.4 28.4 ###
2011-Sep-27 Tue 11.51 11.72 11.5 11.57 66.5 66.5 ###
2011-Sep-26 Mon 11.5 ### 11.5 11.5 60,751 ### ### ### ###
2011-Sep-23 Fri 11.54 11.75 11.4 ### ### ### 0.0
2011-Sep-22 Thu ### ### 11.49 11.8 2,681 ### ### ### 0.8
2011-Sep-21 Wed ### ### 11.8 ### 85.7 85.7 0.0
2011-Sep-20 Tue 11.81 ### ### ### 9,842 0 ### ### 0.0
2011-Sep-19 Mon 12.25 ### ### ### 110,380 0 24.8 24.8 0.0
2011-Sep-16 Fri 12.25 12.45 12.25 ### 38,654 477,376 66.8 66.8 0.0
2011-Sep-15 Thu ### ### ### 12.21 29.9 29.9 0.9
2011-Sep-14 Wed ### 12.49 ### 12.26 ### ### 0.9
2011-Sep-13 Tue 12.23 12.5 ### 12.29 31,173 ### 77.3 77.3 0.9
2011-Sep-12 Mon ### ### ### ### 77,429 0 ### ### 0.0
2011-Sep-09 Fri ### ### 12.54 ### 13.3 13.3 0.0
2011-Sep-08 Thu 12.26 ### 12.26 ### 104,543 640,848 ### ### 0.0
2011-Sep-07 Wed ### 12.83 12.42 ### 33,425 ### 61.7 61.7 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 17.5 17.5 0.0
2011-Sep-02 Fri 12.88 12.88 12.44 12.56 44,872 568,079 14.2 14.2 0.9
2011-Sep-01 Thu 12.7 ### ### 12.88 23,187 0 79.4 79.4 ###
2011-Aug-31 Wed 12.87 ### 12.8 ### 15,178 ### 66.6 66.6 0.0
2011-Aug-30 Tue 12.8 ### ### ### 21,471 0 77.3 77.3 0.0
2011-Aug-29 Mon 12.47 12.75 12.44 12.75 14,829 186,771 78.2 78.2 ###
2011-Aug-26 Fri ### ### ### 12.5 10,078 0 ### ### 0.9
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed ### 12.5 11.86 ### ### ### 0.0
2011-Aug-23 Tue 11.8 11.88 11.72 11.86 ### ### 0.8
2011-Aug-22 Mon 11.7 11.78 11.56 11.72 75.6 75.6 0.8
2011-Aug-19 Fri 11.7 11.7 11.43 ### 44,377 513,220 43.4 43.4 0.0
2011-Aug-18 Thu ### 11.88 11.22 11.73 337,428 ### 85.8 85.8 0.8
2011-Aug-17 Wed ### ### ### ### 82.1 82.1 0.0
2011-Aug-16 Tue ### ### ### 11.27 16,970 0 81.6 81.6 ###
2011-Aug-15 Mon ### 11.29 10.89 ### ### ### 0.0
2011-Aug-12 Fri 10.86 ### ### 10.74 47,543 0 26.7 26.7 0.8
2011-Aug-11 Thu ### 10.8 10.49 ### 141,121 ### 18.4 18.4 0.0
2011-Aug-10 Wed ### 11.24 10.54 10.7 313,659 3,415,746 ### ### 0.8
2011-Aug-09 Tue 10.57 10.8 ### ### ### ### 0.0
2011-Aug-08 Mon 10.87 ### ### ### 43,853 0 ### ### 0.0
2011-Aug-05 Fri ### ### 10.4 ### 39,226 203,975 92.1 92.1 0.0
2011-Aug-04 Thu ### ### 10.51 ### 60,851 319,772 ### ### 0.0
2011-Aug-03 Wed 11.7 11.7 ### ### 37,645 220,223 6.4 6.4 0.0
2011-Aug-02 Tue 11.88 ### 11.73 11.73 26.0 26.0 0.8
2011-Aug-01 Mon ### ### 11.8 ### 12,628 ### ### ### 0.0
2011-Jul-29 Fri ### ### 11.82 ### 36.3 36.3 0.0
2011-Jul-28 Thu ### ### 11.82 ### 80.0 80.0 0.0
2011-Jul-27 Wed ### 12.45 ### 12.24 15,172 94,445 ### ### 0.9
2011-Jul-26 Tue 12.21 ### ### ### 24,974 0 ### ### 0.0
2011-Jul-25 Mon 12.59 ### 12.24 12.29 7,021 ### 22.5 22.5 0.9
2011-Jul-22 Fri 12.21 12.57 ### 12.57 25,154 ### 82.9 82.9 0.9
2011-Jul-21 Thu 12.2 ### ### ### 21.9 21.9 0.0
2011-Jul-20 Wed ### ### 11.89 ### 62.8 62.8 0.0
2011-Jul-19 Tue ### ### 11.75 ### 212,826 1,250,352 ### ### 0.0
2011-Jul-18 Mon ### ### 11.51 11.75 41,445 ### ### ### ###
2011-Jul-15 Fri 12.21 12.21 ### ### 25,057 152,972 ### ### 0.0
2011-Jul-14 Thu 12.2 12.23 ### ### 13,685 83,683 34.3 34.3 0.0
2011-Jul-13 Wed ### 12.22 ### ### 31,185 190,540 67.1 67.1 0.0
2011-Jul-12 Tue ### 12.24 ### ### 29,987 183,520 85.5 85.5 0.0
2011-Jul-11 Mon 11.84 12.4 11.8 ### 183,046 2,214,856 ### ### 0.0
2011-Jul-08 Fri 11.76 ### ### ### 70.9 70.9 0.0
2011-Jul-07 Thu ### ### ### 11.74 ### ### 0.8
2011-Jul-06 Wed ### 12.43 ### ### ### ### 0.0
2011-Jul-05 Tue 11.85 11.86 11.51 11.51 102,187 1,194,055 ### ### 0.8
2011-Jul-04 Mon ### ### ### 11.89 24.6 24.6 ###
2011-Jul-01 Fri ### ### 11.79 ### 76,677 ### 71.4 71.4 0.0
2011-Jun-30 Thu 11.55 ### 11.55 ### 48,173 ### ### ### 0.0
2011-Jun-29 Wed ### ### 11.5 11.57 41,159 ### ### ### ###
2011-Jun-28 Tue 11.8 11.8 11.55 ### ### ### 0.0
2011-Jun-27 Mon 11.7 ### ### 11.75 ### ### ###
2011-Jun-24 Fri ### ### 11.73 11.8 ### ### 0.8
2011-Jun-23 Thu ### ### ### ### 27,751 0 92.1 92.1 0.0
2011-Jun-22 Wed 12.41 12.41 ### 12.24 ### ### 0.9
2011-Jun-21 Tue ### 12.5 12.27 12.41 15,883 ### ### ### ###
2011-Jun-20 Mon 12.41 12.41 ### ### 49.7 49.7 0.0
2011-Jun-17 Fri 12.27 12.5 ### 12.5 119,523 ### 83.7 83.7 0.9
2011-Jun-16 Thu ### ### ### 12.24 ### ### 0.9
2011-Jun-15 Wed ### 12.43 ### 12.21 ### ### 0.9
2011-Jun-14 Tue ### ### ### ### ### ### 0.0
2011-Jun-10 Fri 11.87 ### 11.87 ### 83.2 83.2 0.0
2011-Jun-09 Thu ### ### 11.85 11.86 16,376 97,027 23.4 23.4 0.8
2011-Jun-08 Wed 11.87 ### 11.85 11.86 ### ### 0.8
2011-Jun-07 Tue ### 11.87 ### 11.85 88.6 88.6 ###
2011-Jun-06 Mon 12.44 12.44 ### ### ### ### 0.0
2011-Jun-03 Fri ### 12.44 11.89 12.44 31,427 ### 77.4 77.4 0.9
2011-Jun-02 Thu 12.8 12.8 12.22 ### 12.0 12.0 0.0
2011-Jun-01 Wed 12.79 12.84 12.59 12.73 13,055 ### ### ### ###
2011-May-31 Tue 12.8 12.85 12.78 12.8 61,321 785,828 ### ### 0.9
2011-May-30 Mon 12.85 ### 12.8 12.82 2,887 18,476 34.9 34.9 0.9
2011-May-27 Fri 12.85 ### 12.8 12.8 ### ### 0.9
2011-May-26 Thu ### ### 12.84 12.85 9,485 ### ### ### 0.9
2011-May-25 Wed ### ### 12.85 ### 41.9 41.9 0.0
2011-May-24 Tue 12.89 ### 12.86 ### 79.1 79.1 0.0
2011-May-23 Mon 12.7 ### 12.59 12.89 89.4 89.4 ###
2011-May-20 Fri ### ### 12.8 12.85 22.0 22.0 0.9
2011-May-19 Thu ### ### 12.8 ### 22,175 141,920 ### ### 0.0
2011-May-18 Wed ### ### 12.8 12.8 59,325 379,680 ### ### 0.9
2011-May-17 Tue 13.21 13.24 ### ### 54,025 357,645 ### ### 0.0
2011-May-16 Mon 13.27 13.27 ### ### 10,824 ### 38.9 38.9 0.0
2011-May-13 Fri 13.47 13.5 ### 13.25 ### ### ###
2011-May-12 Thu ### 13.58 13.25 13.45 ### ### ###
2011-May-11 Wed ### 13.75 13.52 ### 55,789 760,683 68.4 68.4 0.0
2011-May-10 Tue 13.54 ### ### ### 15,855 0 80.1 80.1 0.0
2011-May-09 Mon ### ### ### 13.52 108,751 0 26.8 26.8 1.0
2011-May-06 Fri ### ### 13.58 ### 24.2 24.2 0.0
2011-May-05 Thu 13.56 ### 13.56 ### ### ### 0.0
2011-May-04 Wed 13.52 13.75 13.5 13.7 50,924 ### 85.2 85.2 1.0
2011-May-03 Tue ### ### 13.52 13.55 36.0 36.0 1.0
2011-May-02 Mon 13.77 13.79 13.59 ### 39.6 39.6 0.0
2011-Apr-29 Fri 13.7 13.8 13.54 13.75 ### ### 1.0
2011-Apr-28 Thu 13.88 13.88 ### ### 25.0 25.0 0.0
2011-Apr-27 Wed 13.75 13.88 13.7 13.75 19,722 ### ### ### 1.0
2011-Apr-21 Thu 13.8 13.8 13.58 13.58 7,923 ### ### ### ###
2011-Apr-20 Wed 13.89 13.89 13.51 13.79 40,578 ### 22.8 22.8 1.0
2011-Apr-19 Tue 13.59 13.89 13.47 13.81 ### ### ###
2011-Apr-18 Mon ### 13.74 13.47 13.57 14,678 ### ### ### ###
2011-Apr-15 Fri 13.8 13.85 13.49 13.54 ### ### 1.0
2011-Apr-14 Thu 13.8 13.88 13.57 13.88 ### ### ###
2011-Apr-13 Wed ### 13.8 13.5 13.74 ### ### ###
2011-Apr-12 Tue ### 13.88 13.53 13.75 87.7 87.7 1.0
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 24.3 24.3 0.0
2011-Apr-07 Thu ### ### ### ### 350,852 0 ### ### 0.0
2011-Apr-06 Wed ### ### ### ### 440,229 0 ### ### 0.0
2011-Apr-05 Tue ### ### ### ### ### ### 0.0
2011-Apr-04 Mon 13.48 ### 13.46 ### ### ### 0.0
2011-Apr-01 Fri 13.23 13.48 ### 13.48 92,151 ### 80.2 80.2 1.0
2011-Mar-31 Thu ### 13.23 ### ### ### ### 0.0
2011-Mar-30 Wed ### 13.26 ### ### ### ### 0.0
2011-Mar-29 Tue 12.85 ### 12.8 ### ### ### 0.0
2011-Mar-28 Mon 12.73 ### 12.72 12.84 87,889 558,974 79.8 79.8 0.9
2011-Mar-25 Fri 12.72 12.75 ### ### ### ### 0.0
2011-Mar-24 Thu ### 12.74 12.5 12.72 67.4 67.4 0.9
2011-Mar-23 Wed ### 12.7 ### 12.41 157,685 ### 74.1 74.1 ###
2011-Mar-22 Tue 12.23 12.47 12.23 ### 110,527 ### 79.6 79.6 0.0
2011-Mar-21 Mon ### 12.23 ### 12.23 80,473 ### 79.3 79.3 ###
2011-Mar-18 Fri ### ### 11.89 ### 79,743 474,072 ### ### 0.0
2011-Mar-17 Thu ### ### ### ### 147,689 0 ### ### 0.0
2011-Mar-16 Wed ### ### 11.58 ### 108,381 627,525 ### ### 0.0
2011-Mar-15 Tue 11.56 11.77 11.54 ### 838,058 ### ### ### 0.0
2011-Mar-14 Mon 11.51 11.7 11.49 11.57 81.3 81.3 ###
2011-Mar-11 Fri ### ### 11.51 11.57 ### ### ###
2011-Mar-10 Thu 11.7 11.87 ### 11.75 ### ### ###
2011-Mar-09 Wed 11.71 ### ### 11.8 227,958 0 84.0 84.0 0.8
2011-Mar-08 Tue ### ### 11.58 ### 39,384 ### 17.0 17.0 0.0
2011-Mar-07 Mon ### ### 11.58 ### ### ### 0.0
2011-Mar-04 Fri 11.8 ### 11.79 11.81 24,528 ### ### ### ###
2011-Mar-03 Thu 11.77 11.89 11.59 11.8 123,774 ### ### ### 0.8
2011-Mar-02 Wed 11.79 11.8 ### 11.7 371,447 ### ### ### 0.8
2011-Mar-01 Tue ### 11.89 ### ### 38.5 38.5 0.0
2011-Feb-28 Mon 11.51 11.71 11.51 ### 21,848 253,655 84.6 84.6 0.0
2011-Feb-25 Fri ### ### 11.71 11.71 16.6 16.6 ###
2011-Feb-24 Thu ### ### 11.51 11.8 134,084 771,653 ### ### 0.8
2011-Feb-23 Wed ### ### ### ### 16.8 16.8 0.0
2011-Feb-22 Tue ### ### ### 12.53 49.7 49.7 ###
2011-Feb-21 Mon 12.25 12.58 12.25 12.58 31,726 393,878 ### ### 0.9
2011-Feb-18 Fri 12.49 12.49 12.25 ### 21.8 21.8 0.0
2011-Feb-17 Thu 12.4 12.5 ### 12.49 74.8 74.8 0.9
2011-Feb-16 Wed ### ### ### ### 15.2 15.2 0.0
2011-Feb-15 Tue 12.4 ### 12.4 ### 81.7 81.7 0.0
2011-Feb-14 Mon ### ### 12.29 ### 88.5 88.5 0.0
2011-Feb-11 Fri 12.49 12.55 12.21 12.21 24,240 ### 16.1 16.1 0.9
2011-Feb-10 Thu 12.46 ### 12.21 12.59 ### ### ###
2011-Feb-09 Wed 12.58 ### 12.5 ### 73.1 73.1 0.0
2011-Feb-08 Tue 12.5 12.59 12.43 12.59 ### ### ###
2011-Feb-07 Mon ### 12.55 ### 12.5 ### ### 0.9
2011-Feb-04 Fri ### ### ### ### 84,041 0 81.4 81.4 0.0
2011-Feb-03 Thu ### 12.29 ### 12.2 68,044 ### 75.2 75.2 ###
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 77.7 77.7 0.0
2011-Jan-31 Mon ### ### ### ### ### ### 0.0
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu ### ### ### ### 86,258 0 76.8 76.8 0.0
2011-Jan-25 Tue 11.85 12.22 11.85 ### 42,256 508,550 80.1 80.1 0.0
2011-Jan-24 Mon 11.85 ### 11.84 ### 80.3 80.3 0.0
2011-Jan-21 Fri ### ### 11.81 ### 39,046 ### 79.3 79.3 0.0
2011-Jan-20 Thu ### ### 11.88 ### 26,472 157,243 41.7 41.7 0.0
2011-Jan-19 Wed ### ### ### ### 9,224 0 62.4 62.4 0.0
2011-Jan-18 Tue ### ### 11.87 ### ### ### 0.0
2011-Jan-17 Mon ### ### 11.89 ### ### ### 0.0
2011-Jan-14 Fri ### ### 11.85 11.85 56,646 335,627 ### ### ###
2011-Jan-13 Thu 12.21 12.22 11.82 11.82 25,278 303,841 ### ### 0.8
2011-Jan-12 Wed ### 12.24 ### 12.22 73.5 73.5 0.9
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon 12.22 12.26 ### ### 2,850 17,470 27.7 27.7 0.0
2011-Jan-07 Fri ### 12.24 ### ### 52,484 ### 73.9 73.9 0.0
2011-Jan-06 Thu ### ### ### ### 73.4 73.4 0.0
2011-Jan-05 Wed 12.2 12.26 11.84 ### ### ### 0.0
2011-Jan-04 Tue 12.26 ### 12.23 12.27 65.9 65.9 ###
2010-Dec-31 Fri 12.24 ### 12.22 ### ### ### 0.0
2010-Dec-30 Thu ### 12.41 12.2 12.22 23.3 23.3 0.9
2010-Dec-29 Wed 12.28 ### 12.23 ### 28,775 175,959 ### ### 0.0
2010-Dec-24 Fri 12.2 12.29 12.2 12.27 1,621 19,849 ### ### ###
2010-Dec-23 Thu ### ### 12.24 12.27 ### ### ###
2010-Dec-22 Wed ### ### ### ### 43,247 0 ### ### 0.0
2010-Dec-21 Tue 11.87 12.2 11.84 ### 75,344 ### 81.3 81.3 0.0
2010-Dec-20 Mon 11.85 ### 11.81 11.88 26,379 ### 76.5 76.5 0.8
2010-Dec-17 Fri 11.86 11.87 11.75 11.85 ### ### ###
2010-Dec-16 Thu 11.81 ### 11.77 11.82 107,651 633,526 ### ### 0.8
2010-Dec-15 Wed ### ### 11.54 ### 45,276 261,242 25.6 25.6 0.0
2010-Dec-14 Tue ### 12.2 11.84 ### ### ### 0.0
2010-Dec-13 Mon 11.77 ### 11.74 ### 126,352 741,686 ### ### 0.0
2010-Dec-10 Fri ### ### 11.77 ### 154,272 ### ### ### 0.0
2010-Dec-09 Thu ### ### ### ### 56,087 0 66.6 66.6 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-06 00:04:07 thru 2025-06-06 00:04:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000