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

Currently Wed 24-May-15 04:35:44 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

(RHC) RAMSAY HEALTH CARE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for RHC    Limits Next Section


Company Details for (RHC) RAMSAY HEALTH CARE LIMITED

Listing Code RHC
Listing Name RAMSAY HEALTH CARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name RAMSAY HEALTH CARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RHC8


Maximum Price date available .. Tuesday 14th May 2024
Latest price with VOLUME for RHC .. Friday 10th November 2023

RHC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.75 153 0.0
MAX 84.58 ### ###


Font Format Legend

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


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


End of day Prices (full format),

900 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2013-Jun-14 Fri ### ### ### ### ### ### 0.0
2013-Jun-13 Thu ### 35.21 ### ### ### ### 0.0
2013-Jun-12 Wed 35.5 36.52 ### ### ### ### 0.0
2013-Jun-11 Tue ### ### ### ### 662,983 0 ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 86.0 86.0 0.0
2013-Jun-06 Thu 33.52 ### ### ### ### ### 0.0
2013-Jun-05 Wed ### 34.29 33.4 ### 492,548 16,670,287 ### ### 0.0
2013-Jun-04 Tue 34.27 34.85 ### ### 24.6 24.6 0.0
2013-Jun-03 Mon ### ### 33.89 ### 24.0 24.0 0.0
2013-May-31 Fri ### 35.5 34.57 34.57 390,623 13,685,476 18.0 18.0 ###
2013-May-30 Thu ### 35.41 ### ### ### ### 0.0
2013-May-29 Wed 34.4 34.78 33.77 ### 342,820 11,750,155 ### ### 0.0
2013-May-28 Tue 34.25 34.78 33.89 34.74 421,473 14,471,275 ### ### ###
2013-May-27 Mon ### ### 33.4 33.76 327,851 ### ### ### ###
2013-May-24 Fri ### 35.79 ### ### 33.9 33.9 0.0
2013-May-23 Thu 34.82 ### 34.52 ### 44.5 44.5 0.0
2013-May-22 Wed ### ### ### ### 374,589 0 ### ### 0.0
2013-May-21 Tue ### ### ### 34.73 513,947 0 ### ### ###
2013-May-20 Mon ### ### ### 35.41 84.1 84.1 ###
2013-May-17 Fri ### ### ### ### 331,976 0 25.9 25.9 0.0
2013-May-16 Thu 34.59 34.89 ### ### 383,579 ### ### ### 0.0
2013-May-15 Wed ### 35.21 ### 34.4 ### ### 2.5
2013-May-14 Tue 33.71 34.59 33.71 34.56 406,972 ### 87.3 87.3 2.5
2013-May-13 Mon 33.51 ### 33.4 33.7 331,340 5,533,378 78.0 78.0 2.4
2013-May-10 Fri 33.5 ### 33.49 33.84 242,070 ### 74.9 74.9 2.4
2013-May-09 Thu 33.83 33.83 33.21 33.44 429,747 ### ### ### 2.4
2013-May-08 Wed ### ### ### 33.53 ### ### ###
2013-May-07 Tue 32.7 ### 32.27 33.21 495,847 ### ### ### 2.4
2013-May-06 Mon 32.75 ### ### ### 226,658 0 32.2 32.2 0.0
2013-May-03 Fri 32.23 32.59 32.21 32.41 76.9 76.9 ###
2013-May-02 Thu ### 32.575 31.89 ### ### ### 0.0
2013-May-01 Wed ### ### ### 32.29 275,648 0 34.8 34.8 ###
2013-Apr-30 Tue 32.4 32.5 31.51 ### 22.4 22.4 0.0
2013-Apr-29 Mon 32.55 ### ### ### 72.8 72.8 0.0
2013-Apr-26 Fri 32.75 33.23 ### ### 438,483 ### ### ### 0.0
2013-Apr-24 Wed ### 32.82 ### 32.82 ### ### 2.3
2013-Apr-23 Tue ### ### 31.87 31.87 652,971 ### ### ### ###
2013-Apr-22 Mon 31.21 ### 31.21 31.89 249,871 ### ### ### 2.3
2013-Apr-19 Fri ### ### ### ### ### ### 0.0
2013-Apr-18 Thu ### ### ### ### 43.0 43.0 0.0
2013-Apr-17 Wed ### 32.23 31.87 ### 418,221 13,403,983 ### ### 0.0
2013-Apr-16 Tue 31.79 ### 31.46 ### 384,421 6,046,942 73.2 73.2 0.0
2013-Apr-15 Mon 31.81 ### 31.54 31.77 270,181 4,260,754 ### ### ###
2013-Apr-12 Fri 31.89 ### 31.89 ### 370,749 ### 73.1 73.1 0.0
2013-Apr-11 Thu ### ### 31.76 ### ### ### 0.0
2013-Apr-10 Wed ### ### 31.5 31.87 ### ### ###
2013-Apr-09 Tue 32.41 32.47 ### ### 21.6 21.6 0.0
2013-Apr-08 Mon ### 32.48 ### ### ### ### 0.0
2013-Apr-05 Fri 31.8 ### 31.5 ### 397,589 6,262,026 ### ### 0.0
2013-Apr-04 Thu ### ### 31.71 ### 41.1 41.1 0.0
2013-Apr-03 Wed 32.54 32.87 31.83 ### ### ### 0.0
2013-Apr-02 Tue 32.59 ### ### 32.43 30.7 30.7 ###
2013-Mar-28 Thu ### 32.54 ### ### 786,943 ### ### ### 0.0
2013-Mar-27 Wed ### ### 30.85 ### ### ### 0.0
2013-Mar-26 Tue ### 31.57 ### 31.5 ### ### 2.3
2013-Mar-25 Mon ### ### 30.75 ### 26.3 26.3 0.0
2013-Mar-22 Fri ### ### 30.26 ### 550,571 ### 72.1 72.1 0.0
2013-Mar-21 Thu ### 31.41 ### ### 801,941 12,594,483 ### ### 0.0
2013-Mar-20 Wed 31.72 31.74 ### ### ### ### 0.0
2013-Mar-19 Tue ### 32.57 ### 31.75 659,748 ### 28.1 28.1 2.3
2013-Mar-18 Mon ### ### 31.76 ### 40.6 40.6 0.0
2013-Mar-15 Fri ### 32.83 ### 32.55 ### ### 2.3
2013-Mar-14 Thu 31.48 32.49 31.45 ### 1,416,253 ### ### ### 0.0
2013-Mar-13 Wed ### 31.7 30.56 30.81 792,126 24,658,882 ### ### ###
2013-Mar-12 Tue 31.53 31.72 ### 31.42 617,444 ### ### ### 2.2
2013-Mar-11 Mon 31.41 31.75 31.25 31.57 ### ### 2.3
2013-Mar-08 Fri 32.2 ### 31.4 31.8 442,825 6,952,352 ### ### ###
2013-Mar-07 Thu ### 32.71 31.84 ### ### ### 0.0
2013-Mar-06 Wed 31.7 32.84 ### ### 489,642 8,039,921 ### ### 0.0
2013-Mar-05 Tue ### ### 31.56 ### ### ### 0.0
2013-Mar-04 Mon ### ### 30.8 31.4 457,848 7,050,859 39.0 39.0 2.2
2013-Mar-01 Fri ### 32.75 31.25 ### ### ### 0.0
2013-Feb-28 Thu ### 32.52 31.45 ### 643,848 20,593,478 78.6 78.6 0.0
2013-Feb-27 Wed ### 32.24 ### 31.44 ### ### 2.2
2013-Feb-26 Tue 30.89 ### 30.27 30.89 524,244 ### 70.8 70.8 ###
2013-Feb-25 Mon ### 30.7 ### 30.58 83.5 83.5 2.2
2013-Feb-22 Fri ### ### 30.21 30.41 427,481 ### ### ### 2.2
2013-Feb-21 Thu ### ### ### ### 26.1 26.1 0.0
2013-Feb-20 Wed 30.25 ### ### 30.72 83.3 83.3 2.2
2013-Feb-19 Tue 29.74 30.25 ### ### 467,752 7,074,749 84.1 84.1 0.0
2013-Feb-18 Mon ### 30.24 ### 29.75 426,870 6,454,274 ### ### 2.1
2013-Feb-15 Fri 29.74 29.88 29.55 29.79 71.6 71.6 2.1
2013-Feb-14 Thu ### 30.75 29.75 29.75 19.4 19.4 2.1
2013-Feb-13 Wed ### ### 29.89 ### 310,577 4,641,573 ### ### 0.0
2013-Feb-12 Tue ### ### 29.83 ### ### ### 0.0
2013-Feb-11 Mon 30.2 ### ### ### 214,725 0 25.8 25.8 0.0
2013-Feb-08 Fri 29.81 ### 29.73 30.23 326,180 ### 79.2 79.2 ###
2013-Feb-07 Thu 29.8 29.84 ### 29.83 347,842 ### 68.7 68.7 ###
2013-Feb-06 Wed 29.55 ### 29.42 29.81 ### ### ###
2013-Feb-05 Tue ### 29.78 29.21 29.52 ### ### 2.1
2013-Feb-04 Mon 29.8 ### ### ### ### ### 0.0
2013-Feb-01 Fri 29.74 ### ### ### 25.1 25.1 0.0
2013-Jan-31 Thu ### ### ### 29.54 489,551 0 ### ### ###
2013-Jan-30 Wed 29.5 29.88 ### 29.88 218,776 ### ### ### 2.1
2013-Jan-29 Tue 29.88 ### ### ### 516,144 0 ### ### 0.0
2013-Jan-25 Fri ### 29.46 28.85 ### ### ### 0.0
2013-Jan-24 Thu 28.76 ### 28.21 ### 373,659 ### 29.4 29.4 0.0
2013-Jan-23 Wed ### 29.58 ### 28.8 ### ### 2.1
2013-Jan-22 Tue 28.81 28.89 28.56 28.78 37.8 37.8 2.1
2013-Jan-21 Mon ### ### ### 28.76 ### ### 2.1
2013-Jan-18 Fri 28.85 ### ### 28.75 437,486 0 27.8 27.8 ###
2013-Jan-17 Thu 28.75 28.82 28.52 ### 569,127 16,316,871 33.7 33.7 0.0
2013-Jan-16 Wed 28.44 28.78 28.355 ### 894,643 ### ### ### 0.0
2013-Jan-15 Tue 27.72 28.42 27.72 ### 87.7 87.7 0.0
2013-Jan-14 Mon 27.8 27.85 27.55 27.85 72.2 72.2 ###
2013-Jan-11 Fri ### ### ### 27.78 ### ### 2.0
2013-Jan-10 Thu 27.59 28 27.55 27.87 452,087 ### 77.5 77.5 ###
2013-Jan-09 Wed ### 27.83 27.51 27.83 75.6 75.6 2.0
2013-Jan-08 Tue 27.75 27.85 27.53 ### 289,277 8,010,080 34.7 34.7 0.0
2013-Jan-07 Mon 27.8 ### 27.5 27.76 ### ### 2.0
2013-Jan-04 Fri 27.85 27.85 27.42 ### 345,578 9,550,048 27.1 27.1 0.0
2013-Jan-03 Thu ### ### 27.22 ### ### ### 0.0
2013-Jan-02 Wed 27.43 27.5 ### 27.45 ### ### ###
2012-Dec-31 Mon ### ### ### 27.28 138,046 0 13.9 13.9 1.9
2012-Dec-28 Fri 27.55 ### 27.23 27.53 ### ### ###
2012-Dec-27 Thu ### ### 26.985 ### 75,971 ### 66.9 66.9 0.0
2012-Dec-24 Mon ### ### ### ### ### ### 0.0
2012-Dec-21 Fri ### 27.2 ### 27 75.9 75.9 1.9
2012-Dec-20 Thu ### 26.89 ### 26.75 ### ### ###
2012-Dec-19 Wed ### 26.58 26.22 ### 449,959 ### 72.9 72.9 0.0
2012-Dec-18 Tue 26.48 26.59 ### 26.2 326,656 ### 20.9 20.9 ###
2012-Dec-17 Mon ### ### ### 26.25 302,352 0 28.2 28.2 1.9
2012-Dec-14 Fri ### ### 25.89 26.2 546,022 7,068,254 21.3 21.3 ###
2012-Dec-13 Thu ### ### ### ### 25.9 25.9 0.0
2012-Dec-12 Wed ### ### ### 26.48 79.9 79.9 ###
2012-Dec-11 Tue ### ### 25.81 ### 304,559 ### ### ### 0.0
2012-Dec-10 Mon 26.5 26.5 25.84 25.85 364,646 9,542,785 ### ### ###
2012-Dec-07 Fri ### ### ### 26.42 311,958 0 ### ### 1.9
2012-Dec-06 Thu 26.44 ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### 26.22 ### 423,142 ### ### ### 0.0
2012-Dec-04 Tue ### 26.74 ### 26.55 388,347 ### 83.8 83.8 ###
2012-Dec-03 Mon ### ### ### ### 435,385 0 25.2 25.2 0.0
2012-Nov-30 Fri ### 26.72 ### 26.58 458,374 6,123,876 ### ### 1.9
2012-Nov-29 Thu 26.4 26.45 ### ### ### ### 0.0
2012-Nov-28 Wed 26.2 26.49 ### ### ### ### 0.0
2012-Nov-27 Tue 25.4 ### ### ### 440,172 0 ### ### 0.0
2012-Nov-26 Mon 25.52 25.52 ### ### 202,673 ### ### ### 0.0
2012-Nov-23 Fri 25.4 25.45 25.23 ### 198,870 ### 25.3 25.3 0.0
2012-Nov-22 Thu 24.44 25.77 24.41 ### 91.7 91.7 0.0
2012-Nov-21 Wed 24.44 24.57 ### 24.48 299,923 3,684,554 76.5 76.5 1.7
2012-Nov-20 Tue ### 24.48 24.29 24.44 238,877 ### 74.3 74.3 1.7
2012-Nov-19 Mon 24.21 ### ### 24.26 193,750 0 ### ### 1.7
2012-Nov-16 Fri ### ### 23.76 ### 438,278 5,206,742 ### ### 0.0
2012-Nov-15 Thu 23.45 ### 23.45 23.83 367,143 4,304,751 ### ### 1.7
2012-Nov-14 Wed ### ### 23.83 23.89 216,551 ### ### ### ###
2012-Nov-13 Tue ### ### ### ### 30.3 30.3 0.0
2012-Nov-12 Mon ### ### ### 24.27 75.3 75.3 ###
2012-Nov-09 Fri ### 24.26 ### ### 319,543 3,876,056 ### ### 0.0
2012-Nov-08 Thu 24 ### 23.79 ### 356,084 ### ### ### 0.0
2012-Nov-07 Wed 23.25 ### 23.25 ### 481,150 ### ### ### 0.0
2012-Nov-06 Tue ### 23.84 ### 23.73 72.2 72.2 ###
2012-Nov-05 Mon 23.75 23.8 23.48 23.78 318,157 ### 73.6 73.6 1.7
2012-Nov-02 Fri 23.42 23.85 23.27 23.73 81.4 81.4 ###
2012-Nov-01 Thu ### ### ### 23.41 342,548 0 30.4 30.4 1.7
2012-Oct-31 Wed 23.5 23.8 23.24 23.76 77.1 77.1 1.7
2012-Oct-30 Tue ### 23.57 23.27 ### ### ### 0.0
2012-Oct-29 Mon 23.5 23.5 ### ### 208,649 2,451,625 24.6 24.6 0.0
2012-Oct-26 Fri 23.4 23.54 ### 23.5 79.4 79.4 1.7
2012-Oct-25 Thu 23.4 23.51 23.26 23.43 183,425 ### ### ### ###
2012-Oct-24 Wed ### ### ### 23.45 ### ### 1.7
2012-Oct-23 Tue ### ### 23.51 23.53 16.2 16.2 ###
2012-Oct-22 Mon ### ### ### ### 24.5 24.5 0.0
2012-Oct-19 Fri 23.87 ### 23.75 ### 526,724 6,254,847 71.4 71.4 0.0
2012-Oct-18 Thu 24.81 24.81 23.87 23.87 601,622 14,643,479 ### ### ###
2012-Oct-17 Wed 24.48 ### ### 24.54 ### ### 1.8
2012-Oct-16 Tue ### 24.85 ### 24.46 ### ### 1.7
2012-Oct-15 Mon ### ### ### ### 240,359 0 23.3 23.3 0.0
2012-Oct-12 Fri ### ### ### ### 224,082 0 27.2 27.2 0.0
2012-Oct-11 Thu 24.56 ### 24.55 24.89 422,150 ### 81.7 81.7 1.8
2012-Oct-10 Wed 24.44 24.72 ### ### 327,989 4,053,944 ### ### 0.0
2012-Oct-09 Tue 24.42 24.54 24.27 ### 25.7 25.7 0.0
2012-Oct-08 Mon ### ### 24.23 ### 74.5 74.5 0.0
2012-Oct-05 Fri ### 24.41 ### ### 68.9 68.9 0.0
2012-Oct-04 Thu ### 24.4 23.82 24 ### ### 1.7
2012-Oct-03 Wed 24.49 24.57 ### ### 20.8 20.8 0.0
2012-Oct-02 Tue ### 24.44 23.79 ### 334,577 8,068,324 81.1 81.1 0.0
2012-Oct-01 Mon 23.85 ### 23.74 ### 124,752 ### 75.0 75.0 0.0
2012-Sep-28 Fri 23.85 ### 23.54 ### ### ### 0.0
2012-Sep-27 Thu 23.71 ### 23.27 23.78 68.0 68.0 1.7
2012-Sep-26 Wed ### 23.83 ### 23.71 510,150 ### 87.0 87.0 ###
2012-Sep-25 Tue ### 23.4 23.24 23.25 328,345 ### ### ### ###
2012-Sep-24 Mon 23.25 ### ### 23.23 ### ### ###
2012-Sep-21 Fri ### 23.4 ### ### ### ### 0.0
2012-Sep-20 Thu 23.22 ### ### 23.24 881,384 0 ### ### ###
2012-Sep-19 Wed 23.5 23.5 23.26 23.43 711,240 ### 25.3 25.3 ###
2012-Sep-18 Tue ### 23.59 23 23.51 80.3 80.3 ###
2012-Sep-17 Mon 24 ### ### 23.23 476,872 0 ### ### ###
2012-Sep-14 Fri 24.45 24.5 ### ### 420,458 ### 15.3 15.3 0.0
2012-Sep-13 Thu 24.43 ### ### 24.4 321,548 0 ### ### 1.7
2012-Sep-12 Wed ### 24.86 24.46 24.55 396,058 ### 21.6 21.6 ###
2012-Sep-11 Tue ### 24.74 ### 24.55 405,348 5,014,154 84.4 84.4 ###
2012-Sep-10 Mon 24.46 24.46 ### 24.27 ### ### ###
2012-Sep-07 Fri 24.74 24.83 24.23 ### 386,372 ### ### ### 0.0
2012-Sep-06 Thu 25.4 25.4 24.28 24.72 938,289 ### 12.7 12.7 1.8
2012-Sep-05 Wed 24.25 ### 24.25 ### 94.1 94.1 0.0
2012-Sep-04 Tue ### 24.81 24.4 24.81 540,083 13,288,742 ### ### 1.8
2012-Sep-03 Mon 24.77 ### ### 24.8 ### ### ###
2012-Aug-31 Fri 25.26 ### ### ### 612,480 0 ### ### 0.0
2012-Aug-30 Thu ### 25.47 24.82 ### 557,052 14,007,072 ### ### 0.0
2012-Aug-29 Wed 25 ### 24.81 24.88 28.7 28.7 1.8
2012-Aug-28 Tue 24.78 ### ### ### 389,583 0 82.1 82.1 0.0
2012-Aug-27 Mon ### 24.84 ### ### ### ### 0.0
2012-Aug-24 Fri ### ### 23.5 23.75 511,557 ### 76.1 76.1 ###
2012-Aug-23 Thu 24.4 24.4 ### 23.74 526,346 6,421,421 11.3 11.3 1.7
2012-Aug-22 Wed 24.74 24.74 ### 24.53 ### ### 1.8
2012-Aug-21 Tue 24.51 24.79 24.22 24.73 75.4 75.4 ###
2012-Aug-20 Mon 24.24 ### 24.22 24.55 274,080 ### 81.0 81.0 ###
2012-Aug-17 Fri 23.47 ### ### ### 617,085 0 ### ### 0.0
2012-Aug-16 Thu ### ### ### 23.44 14.7 14.7 1.7
2012-Aug-15 Wed 23.27 23.43 ### 23.43 359,540 ### ### ### ###
2012-Aug-14 Tue 22.55 ### ### ### 372,888 0 86.7 86.7 0.0
2012-Aug-13 Mon ### ### ### ### 398,689 0 ### ### 0.0
2012-Aug-10 Fri 23.27 ### 22.84 22.84 279,652 3,193,625 15.6 15.6 ###
2012-Aug-09 Thu ### 23.45 ### ### ### ### 0.0
2012-Aug-08 Wed 23.27 23.41 ### ### 548,870 6,424,523 22.5 22.5 0.0
2012-Aug-07 Tue 23.47 23.59 ### 23.27 306,555 ### 21.1 21.1 1.7
2012-Aug-06 Mon 23.59 23.86 23.42 23.5 26.8 26.8 1.7
2012-Aug-03 Fri ### 23.5 ### 23.22 298,585 3,508,373 ### ### 1.7
2012-Aug-02 Thu ### ### 23.27 23.4 67.7 67.7 ###
2012-Aug-01 Wed ### 23.77 ### 23.47 327,077 ### 24.0 24.0 ###
2012-Jul-30 Mon 23.58 23.8 23.41 23.71 77.0 77.0 ###
2012-Jul-27 Fri ### ### 23.2 23.48 327,388 ### 22.0 22.0 1.7
2012-Jul-26 Thu ### 23.46 22.89 ### ### ### 0.0
2012-Jul-25 Wed ### 23.23 ### ### 259,828 ### ### ### 0.0
2012-Jul-24 Tue ### 23.43 ### ### 229,248 2,685,640 76.7 76.7 0.0
2012-Jul-23 Mon 23.4 ### ### ### ### ### 0.0
2012-Jul-20 Fri 23.59 ### ### 23.47 22.0 22.0 ###
2012-Jul-19 Thu 23.89 23.89 23.53 23.75 ### ### ###
2012-Jul-18 Wed 24 ### 23.56 ### 336,243 3,960,942 23.2 23.2 0.0
2012-Jul-17 Tue 23.57 ### 23.52 ### ### ### 0.0
2012-Jul-13 Fri ### ### ### 23.42 282,529 0 ### ### 1.7
2012-Jul-12 Thu 23.5 23.8 23.29 ### ### ### 0.0
2012-Jul-11 Wed 23.54 23.77 ### 23.26 22.7 22.7 ###
2012-Jul-10 Tue 23.29 23.58 ### 23.48 ### ### 1.7
2012-Jul-09 Mon 22.76 ### 22.75 ### 263,476 ### 88.9 88.9 0.0
2012-Jul-06 Fri ### ### ### ### 27.1 27.1 0.0
2012-Jul-05 Thu 22.72 23.25 22.71 ### ### ### 0.0
2012-Jul-04 Wed 22.45 ### 22.4 ### 680,428 ### 67.6 67.6 0.0
2012-Jul-03 Tue 22.48 22.49 ### 22.24 22.2 22.2 1.6
2012-Jul-02 Mon 22.77 22.77 22.25 22.42 ### ### ###
2012-Jun-29 Fri 22.59 22.76 ### ### 492,724 ### 57.4 57.4 0.0
2012-Jun-28 Thu 22.28 ### 22.28 ### 386,855 ### ### ### 0.0
2012-Jun-27 Wed ### ### 21.85 22.23 303,843 3,319,484 77.0 77.0 1.6
2012-Jun-26 Tue 21.4 ### 21.4 21.84 ### ### 1.6
2012-Jun-25 Mon ### ### ### 21.5 23.5 23.5 1.5
2012-Jun-22 Fri ### ### 21.83 ### 308,474 ### 78.7 78.7 0.0
2012-Jun-21 Thu ### 22.2 21.77 ### ### ### 0.0
2012-Jun-20 Wed ### ### 21.85 ### 679,583 7,424,444 76.6 76.6 0.0
2012-Jun-19 Tue 21.57 ### 21.57 21.78 ### ### 1.6
2012-Jun-18 Mon 21.89 22.2 21.72 21.8 390,487 ### 24.7 24.7 1.6
2012-Jun-15 Fri ### ### 21.74 21.83 28.0 28.0 ###
2012-Jun-14 Thu 22.21 22.28 ### 21.87 536,029 ### ### ### 1.6
2012-Jun-13 Wed 22.22 22.75 ### 22.44 965,987 ### ### ### 1.6
2012-Jun-12 Tue ### ### 21.81 ### 373,371 ### 29.4 29.4 0.0
2012-Jun-08 Fri ### 22.26 21.71 ### 392,123 8,620,824 83.4 83.4 0.0
2012-Jun-07 Thu ### ### 21.29 ### 89.9 89.9 0.0
2012-Jun-06 Wed ### 21.58 ### ### 500,156 5,396,683 ### ### 0.0
2012-Jun-05 Tue 21.25 21.46 ### 21 741,080 7,951,788 ### ### 1.5
2012-Jun-04 Mon 21.44 21.51 ### 21.2 489,828 ### ### ### 1.5
2012-Jun-01 Fri 22 ### 21.5 ### 732,340 7,872,655 25.3 25.3 0.0
2012-May-31 Thu ### 21.79 ### 21.57 ### ### ###
2012-May-30 Wed ### ### ### ### 582,023 0 ### ### 0.0
2012-May-29 Tue ### 21.47 ### ### ### ### 0.0
2012-May-28 Mon ### ### 21.23 ### 345,558 ### ### ### 0.0
2012-May-25 Fri 21.58 21.74 ### 21.54 576,327 6,264,674 32.6 32.6 1.5
2012-May-24 Thu 21.22 21.43 ### ### 644,545 ### ### ### 0.0
2012-May-23 Wed 21.4 21.41 21 21.24 ### ### 1.5
2012-May-22 Tue ### ### 20.87 ### ### ### 0.0
2012-May-21 Mon ### 21.2 20.81 ### 542,040 11,385,550 77.6 77.6 0.0
2012-May-18 Fri 20.4 ### 20.4 20.8 472,055 ### ### ### 1.5
2012-May-17 Thu 20.82 ### ### 20.71 26.5 26.5 ###
2012-May-16 Wed ### ### 20.75 ### 508,276 ### ### ### 0.0
2012-May-15 Tue 20.8 ### 20.76 ### 87.7 87.7 0.0
2012-May-14 Mon 20.76 20.79 20.51 20.74 33.2 33.2 ###
2012-May-11 Fri 20.49 20.7 ### 20.55 302,079 ### 72.3 72.3 1.5
2012-May-10 Thu 20.49 ### 20.43 ### ### ### 0.0
2012-May-09 Wed ### 20.44 ### 20.43 377,688 3,859,971 90.0 90.0 ###
2012-May-08 Tue 20.45 20.5 20.2 ### 28.0 28.0 0.0
2012-May-07 Mon ### 20.57 20.2 20.47 454,858 9,272,280 ### ### 1.5
2012-May-04 Fri ### 20.49 ### ### 275,952 2,827,128 ### ### 0.0
2012-May-03 Thu ### 20.5 20.26 ### ### ### 0.0
2012-May-02 Wed 20.29 20.4 ### 20.21 30.0 30.0 ###
2012-May-01 Tue ### 20.27 19.87 20.21 429,085 ### ### ### ###
2012-Apr-30 Mon 20 ### 19.82 ### ### ### 0.0
2012-Apr-27 Fri 19.57 ### 19.57 ### 402,972 3,943,081 ### ### 0.0
2012-Apr-26 Thu ### ### 19.43 19.54 561,080 ### ### ### 1.4
2012-Apr-24 Tue ### ### ### 20 592,373 0 72.9 72.9 1.4
2012-Apr-23 Mon 19.8 ### 19.72 19.81 200,021 ### ### ### ###
2012-Apr-20 Fri ### ### 19.83 ### 72.8 72.8 0.0
2012-Apr-19 Thu ### ### 19.56 19.86 79.4 79.4 1.4
2012-Apr-18 Wed ### 19.82 19.42 19.45 337,178 ### 20.6 20.6 ###
2012-Apr-17 Tue ### 19.52 ### ### 36.9 36.9 0.0
2012-Apr-16 Mon 19.55 ### 19.4 19.53 324,642 3,149,027 ### ### ###
2012-Apr-13 Fri 19.85 ### 19.53 19.73 ### ### ###
2012-Apr-12 Thu ### 19.77 19.48 ### 68.4 68.4 0.0
2012-Apr-11 Wed 19.55 19.77 19.5 ### 78.7 78.7 0.0
2012-Apr-10 Tue 19.79 19.79 19.53 19.57 25.4 25.4 1.4
2012-Apr-05 Thu 19.52 ### 19.42 19.86 282,443 2,742,521 83.8 83.8 1.4
2012-Apr-04 Wed 19.2 19.81 19.2 19.77 ### ### 1.4
2012-Apr-03 Tue 19.41 19.54 19.26 19.28 607,454 ### 26.0 26.0 1.4
2012-Apr-02 Mon 19.54 19.55 19.4 19.41 311,629 6,068,974 33.1 33.1 ###
2012-Mar-30 Fri 19.29 19.59 19.25 19.55 ### ### ###
2012-Mar-29 Thu 19.58 19.58 ### ### 24.5 24.5 0.0
2012-Mar-28 Wed ### 19.51 18.89 19.42 ### ### 1.4
2012-Mar-27 Tue 18.8 ### 18.7 ### 77.0 77.0 0.0
2012-Mar-26 Mon ### ### 18.57 ### 445,156 4,133,273 15.7 15.7 0.0
2012-Mar-23 Fri 18.42 ### ### ### 389,449 0 88.7 88.7 0.0
2012-Mar-22 Thu 18.44 18.48 18.25 ### 384,327 ### ### ### 0.0
2012-Mar-21 Wed 18.44 18.54 ### 18.47 256,878 2,381,259 ### ### ###
2012-Mar-20 Tue 18.7 18.74 18.27 18.45 441,879 8,176,970 ### ### 1.3
2012-Mar-19 Mon 18.84 18.88 ### 18.73 531,721 5,019,446 27.7 27.7 1.3
2012-Mar-16 Fri 18.59 18.71 18.55 ### 72.7 72.7 0.0
2012-Mar-15 Thu ### ### 18.52 18.57 909,878 8,425,470 ### ### ###
2012-Mar-14 Wed 18.55 18.73 18.46 ### 74.4 74.4 0.0
2012-Mar-13 Tue ### 18.4 ### ### ### ### 0.0
2012-Mar-12 Mon 18.2 ### ### ### 506,484 0 ### ### 0.0
2012-Mar-09 Fri 18.2 18.43 ### 18.29 ### ### ###
2012-Mar-08 Thu ### 18.54 ### 18.23 23.8 23.8 1.3
2012-Mar-07 Wed ### 18.43 ### ### 545,750 5,029,086 ### ### 0.0
2012-Mar-06 Tue 18.52 ### ### ### 32.7 32.7 0.0
2012-Mar-05 Mon 18.25 18.72 18.25 18.72 ### ### 1.3
2012-Mar-02 Fri 18.24 18.53 ### 18.53 550,347 ### 81.0 81.0 ###
2012-Mar-01 Thu ### ### ### ### 648,585 0 25.5 25.5 0.0
2012-Feb-29 Wed 18.25 18.42 18.25 ### 772,829 ### 68.0 68.0 0.0
2012-Feb-28 Tue ### 18.4 ### ### ### ### 0.0
2012-Feb-27 Mon 18.25 18.47 ### ### 471,641 ### ### ### 0.0
2012-Feb-24 Fri 18.29 ### 17.81 ### 907,655 ### 20.9 20.9 0.0
2012-Feb-23 Thu 18.87 ### 18.48 18.52 ### ### 1.3
2012-Feb-22 Wed ### 18.78 18.49 18.74 412,986 ### 67.1 67.1 1.3
2012-Feb-21 Tue 18.5 18.81 18.48 18.71 342,228 6,380,841 74.8 74.8 ###
2012-Feb-20 Mon 18.79 18.85 18.4 18.49 383,688 7,146,189 ### ### ###
2012-Feb-17 Fri 18.5 ### 18.4 ### 74.9 74.9 0.0
2012-Feb-16 Thu ### 18.73 ### 18.4 ### ### 1.3
2012-Feb-15 Wed ### 18.72 18.27 ### ### ### 0.0
2012-Feb-14 Tue 18.71 18.79 ### 18.58 386,944 ### ### ### 1.3
2012-Feb-13 Mon 18.42 18.8 ### 18.73 83.1 83.1 1.3
2012-Feb-10 Fri ### 18.5 ### ### 73.7 73.7 0.0
2012-Feb-09 Thu ### 18.75 ### ### 13.2 13.2 0.0
2012-Feb-08 Wed 18.73 ### 18.51 18.58 22.0 22.0 1.3
2012-Feb-07 Tue 18.78 ### 18.48 18.48 799,683 7,389,070 18.4 18.4 ###
2012-Feb-06 Mon ### ### 18.49 ### 829,946 7,672,850 ### ### 0.0
2012-Feb-03 Fri ### ### 18.8 18.84 641,987 6,034,677 20.0 20.0 1.3
2012-Feb-02 Thu ### ### 18.87 ### 588,145 5,549,148 69.7 69.7 0.0
2012-Feb-01 Wed ### ### 18.8 18.81 422,859 3,974,874 ### ### ###
2012-Jan-31 Tue ### ### ### ### 696,124 0 ### ### 0.0
2012-Jan-30 Mon 18.88 ### 18.8 ### 77.0 77.0 0.0
2012-Jan-27 Fri 18.8 ### ### 18.88 69.0 69.0 1.3
2012-Jan-25 Wed 18.86 ### 18.72 18.85 304,520 ### 28.4 28.4 ###
2012-Jan-24 Tue ### ### ### 18.73 ### ### 1.3
2012-Jan-23 Mon 19.72 ### ### ### 9.5 9.5 0.0
2012-Jan-20 Fri ### ### 19.7 19.75 215,374 ### 22.6 22.6 ###
2012-Jan-19 Thu ### 20.2 19.73 19.8 262,272 ### ### ### 1.4
2012-Jan-18 Wed 20 20 19.59 19.84 272,447 5,393,088 23.5 23.5 1.4
2012-Jan-17 Tue 19.75 20.2 ### 20.2 79.2 79.2 1.4
2012-Jan-16 Mon 19.52 ### 19.47 19.75 ### ### ###
2012-Jan-13 Fri 19.85 19.85 19.55 19.75 288,654 5,686,483 25.1 25.1 ###
2012-Jan-12 Thu ### ### 19.52 ### 82.8 82.8 0.0
2012-Jan-11 Wed 19.52 19.74 19.47 ### 356,982 ### 67.6 67.6 0.0
2012-Jan-10 Tue 19.45 19.59 19.43 19.56 213,326 ### ### ### 1.4
2012-Jan-09 Mon 19.52 19.52 ### 19.44 35.6 35.6 1.4
2012-Jan-06 Fri 19.54 ### 19.41 19.48 380,753 ### ### ### ###
2012-Jan-05 Thu ### 19.7 ### 19.47 331,822 3,268,446 21.6 21.6 ###
2012-Jan-04 Wed 19.5 ### 19.42 19.79 ### ### ###
2012-Jan-03 Tue 19.5 19.79 19.25 19.43 167,481 3,269,229 23.2 23.2 1.4
2011-Dec-30 Fri 19.21 ### ### 19.28 74.3 74.3 1.4
2011-Dec-29 Thu 19.26 19.26 18.88 ### 192,276 ### 25.6 25.6 0.0
2011-Dec-28 Wed 19.5 19.5 ### 19.26 27.5 27.5 1.4
2011-Dec-23 Fri 19.25 19.45 19.22 19.41 137,726 ### ### ### ###
2011-Dec-22 Thu ### 19.25 ### ### ### ### 0.0
2011-Dec-21 Wed 19.42 19.45 ### 19.4 339,924 ### ### ### 1.4
2011-Dec-20 Tue 18.75 19.2 ### ### 490,159 4,705,526 87.1 87.1 0.0
2011-Dec-19 Mon 18.5 18.78 18.42 ### 347,224 ### ### ### 0.0
2011-Dec-16 Fri 18.78 ### 18.56 18.71 ### ### ###
2011-Dec-15 Thu 18.54 ### 18.26 ### 617,687 5,639,482 ### ### 0.0
2011-Dec-14 Wed ### 18.72 18.53 ### ### ### 0.0
2011-Dec-13 Tue 18.73 18.86 ### ### ### ### 0.0
2011-Dec-12 Mon ### 19.28 ### ### 89.4 89.4 0.0
2011-Dec-09 Fri 18.82 ### 18.5 ### 221,321 ### ### ### 0.0
2011-Dec-08 Thu ### ### 18.76 18.86 330,443 3,099,555 20.9 20.9 1.3
2011-Dec-07 Wed ### ### ### 19.26 462,954 0 ### ### 1.4
2011-Dec-06 Tue ### ### 18.8 18.8 ### ### 1.3
2011-Dec-05 Mon ### ### ### 19.2 25.4 25.4 ###
2011-Dec-02 Fri ### ### ### 19.29 79.7 79.7 1.4
2011-Dec-01 Thu ### ### ### ### 83.9 83.9 0.0
2011-Nov-30 Wed ### 18.72 ### 18.57 79.9 79.9 ###
2011-Nov-29 Tue ### 18.27 ### 18.27 ### ### ###
2011-Nov-28 Mon ### 18.45 ### ### 394,247 3,636,928 ### ### 0.0
2011-Nov-25 Fri ### 18.47 ### ### ### ### 0.0
2011-Nov-24 Thu 18.23 ### 18.23 18.54 640,350 ### ### ### 1.3
2011-Nov-23 Wed 18.7 18.7 18.26 18.42 ### ### 1.3
2011-Nov-22 Tue ### ### ### 18.77 478,450 0 72.7 72.7 ###
2011-Nov-21 Mon 18.77 ### ### ### ### ### 0.0
2011-Nov-18 Fri 18.75 ### 18.5 18.87 423,624 3,918,522 80.1 80.1 1.3
2011-Nov-17 Thu ### 19.23 ### ### ### ### 0.0
2011-Nov-16 Wed 19.45 19.45 ### ### 369,220 ### ### ### 0.0
2011-Nov-15 Tue 19.85 19.85 19.42 19.42 646,952 ### ### ### 1.4
2011-Nov-14 Mon ### ### ### 19.79 31.7 31.7 ###
2011-Nov-11 Fri ### 19.85 19.58 19.77 485,529 ### 70.7 70.7 1.4
2011-Nov-10 Thu 19.2 19.46 ### 19.46 76.5 76.5 ###
2011-Nov-09 Wed ### ### 19.44 19.51 ### ### ###
2011-Nov-08 Tue ### 19.47 18.8 ### 867,523 16,600,052 78.7 78.7 0.0
2011-Nov-07 Mon 18.8 18.82 18.42 18.75 394,685 ### ### ### ###
2011-Nov-04 Fri 18.57 ### 18.5 18.74 312,841 2,893,779 74.5 74.5 1.3
2011-Nov-03 Thu 18.4 18.4 ### ### ### ### 0.0
2011-Nov-02 Wed 18.2 18.57 ### 18.46 ### ### 1.3
2011-Nov-01 Tue ### 18.77 18.26 18.55 31.6 31.6 1.3
2011-Oct-31 Mon ### ### ### 18.8 ### ### 1.3
2011-Oct-28 Fri ### ### 18.59 18.76 419,780 3,901,855 76.5 76.5 ###
2011-Oct-27 Thu 18.57 18.8 18.51 ### 314,679 ### ### ### 0.0
2011-Oct-26 Wed ### ### 18.5 18.5 ### ### ###
2011-Oct-25 Tue ### 18.74 18.54 18.7 416,129 7,756,644 80.8 80.8 1.3
2011-Oct-24 Mon ### 18.88 18.57 18.8 348,057 ### ### ### 1.3
2011-Oct-21 Fri ### ### ### 18.85 ### ### ###
2011-Oct-20 Thu 18.77 18.82 18.58 ### ### ### 0.0
2011-Oct-19 Wed 18.76 ### 18.59 ### 400,275 3,720,556 31.1 31.1 0.0
2011-Oct-18 Tue ### 18.78 18.56 ### 445,246 8,312,742 40.1 40.1 0.0
2011-Oct-17 Mon 18.75 18.88 18.59 18.78 64.4 64.4 ###
2011-Oct-14 Fri 18.86 ### 18.53 18.76 27.5 27.5 ###
2011-Oct-13 Thu ### ### 18.79 ### 539,325 5,066,958 ### ### 0.0
2011-Oct-12 Wed 18.75 ### 18.75 ### ### ### 0.0
2011-Oct-11 Tue ### ### ### 18.87 507,657 0 25.7 25.7 1.3
2011-Oct-10 Mon ### ### ### ### ### ### 0.0
2011-Oct-07 Fri ### ### ### ### 517,978 0 19.7 19.7 0.0
2011-Oct-06 Thu ### ### 18.88 ### 57.4 57.4 0.0
2011-Oct-05 Wed 18.73 ### 18.73 18.83 ### ### 1.3
2011-Oct-04 Tue 18.58 18.88 18.41 18.44 25.6 25.6 1.3
2011-Oct-03 Mon ### ### 18.51 ### 294,987 ### ### ### 0.0
2011-Sep-30 Fri 18.75 ### ### ### 779,076 0 ### ### 0.0
2011-Sep-29 Thu 18.59 18.85 18.255 18.75 484,851 ### ### ### ###
2011-Sep-28 Wed 18.79 ### 18.54 ### 28.6 28.6 0.0
2011-Sep-27 Tue 18.72 ### 18.53 ### 672,184 6,227,784 ### ### 0.0
2011-Sep-26 Mon 18.48 ### 18.45 18.74 ### ### 1.3
2011-Sep-23 Fri ### 18.45 ### ### 481,788 ### ### ### 0.0
2011-Sep-22 Thu 18.26 18.485 ### ### 466,688 ### 42.2 42.2 0.0
2011-Sep-21 Wed ### 18.42 ### ### ### ### 0.0
2011-Sep-20 Tue 17.8 18.21 17.8 ### 226,687 ### ### ### 0.0
2011-Sep-19 Mon ### ### 17.8 17.88 338,641 ### 41.1 41.1 1.3
2011-Sep-16 Fri ### 18.385 17.85 ### 77.2 77.2 0.0
2011-Sep-15 Thu 17.51 17.82 ### 17.48 37.9 37.9 1.2
2011-Sep-14 Wed 17.4 17.53 ### ### 36.5 36.5 0.0
2011-Sep-13 Tue 17.51 17.56 17.25 17.46 ### ### 1.2
2011-Sep-12 Mon 17.71 17.72 17.29 ### ### ### 0.0
2011-Sep-09 Fri 17.57 17.78 17.55 ### ### ### 0.0
2011-Sep-08 Thu 17.75 17.86 17.49 17.72 ### ### 1.3
2011-Sep-07 Wed ### ### 17.44 ### 789,375 6,883,350 16.0 16.0 0.0
2011-Sep-06 Tue 17.49 17.86 17.44 17.82 88.1 88.1 1.3
2011-Sep-05 Mon 17.46 17.84 ### 17.75 1,102,546 ### 87.3 87.3 1.3
2011-Sep-02 Fri 17.71 ### 17.57 17.88 666,148 ### ### ### 1.3
2011-Sep-01 Thu ### 18.25 17.78 17.89 656,622 11,829,045 ### ### 1.3
2011-Aug-31 Wed 17.85 ### 17.74 17.8 25.7 25.7 ###
2011-Aug-30 Tue 17.81 17.85 17.25 17.71 540,226 ### 31.5 31.5 ###
2011-Aug-29 Mon 17.5 17.85 17.5 ### 67.1 67.1 0.0
2011-Aug-26 Fri ### ### ### 17.4 18.9 18.9 1.2
2011-Aug-25 Thu 17.4 ### ### 17.52 1,031,923 0 74.8 74.8 ###
2011-Aug-24 Wed ### 17.25 16.79 16.81 34.5 34.5 ###
2011-Aug-23 Tue 16.85 ### ### 16.8 620,752 0 ### ### 1.2
2011-Aug-22 Mon ### ### 16.8 16.87 540,883 ### 34.6 34.6 ###
2011-Aug-19 Fri 16.8 ### ### ### 78.9 78.9 0.0
2011-Aug-18 Thu 17.5 17.5 ### ### 453,246 ### 23.2 23.2 0.0
2011-Aug-17 Wed 17.49 17.49 ### 17.24 585,271 ### ### ### ###
2011-Aug-16 Tue ### ### ### ### 476,070 0 37.5 37.5 0.0
2011-Aug-15 Mon 16.7 ### 16.7 ### 81.1 81.1 0.0
2011-Aug-12 Fri 16.55 16.87 16.55 ### 68.5 68.5 0.0
2011-Aug-11 Thu 16.59 16.59 ### 16.53 ### ### ###
2011-Aug-10 Wed 16.57 16.82 16.47 ### ### ### 0.0
2011-Aug-09 Tue ### ### ### 16.57 60.1 60.1 ###
2011-Aug-08 Mon 16.78 16.89 ### 16.46 31.5 31.5 1.2
2011-Aug-05 Fri ### ### 16.81 ### 48.7 48.7 0.0
2011-Aug-04 Thu ### ### ### 17.44 ### ### 1.2
2011-Aug-03 Wed ### 17.56 17.27 17.41 531,544 ### ### ### ###
2011-Aug-02 Tue 17.54 17.79 17.47 17.53 36.9 36.9 1.3
2011-Aug-01 Mon 17.5 17.85 ### ### ### ### 0.0
2011-Jul-29 Fri 17.76 17.84 ### 17.48 285,085 2,542,958 ### ### 1.2
2011-Jul-28 Thu ### ### 17.77 17.77 347,382 3,086,489 14.3 14.3 ###
2011-Jul-27 Wed 17.86 ### 17.86 18.28 86.6 86.6 1.3
2011-Jul-26 Tue ### ### 17.89 ### 18.6 18.6 0.0
2011-Jul-25 Mon ### 18.46 ### 18.24 302,056 2,787,976 ### ### 1.3
2011-Jul-22 Fri ### ### ### ### 77.2 77.2 0.0
2011-Jul-21 Thu ### ### ### 17.86 ### ### 1.3
2011-Jul-20 Wed 17.81 ### 17.57 17.7 ### ### 1.3
2011-Jul-19 Tue ### 17.81 17.5 ### 495,548 ### 66.8 66.8 0.0
2011-Jul-18 Mon 17.51 17.81 ### 17.8 348,370 ### ### ### ###
2011-Jul-15 Fri ### ### 17.53 ### ### ### 0.0
2011-Jul-14 Thu 17.42 ### ### ### 427,571 0 ### ### 0.0
2011-Jul-13 Wed ### ### ### 17.48 570,249 0 81.2 81.2 1.2
2011-Jul-12 Tue ### 17.46 ### ### 38.1 38.1 0.0
2011-Jul-11 Mon ### ### 17.45 17.45 331,981 ### ### ### ###
2011-Jul-08 Fri ### 17.78 ### 17.71 ### ### ###
2011-Jul-07 Thu 17.8 17.85 ### ### 20.3 20.3 0.0
2011-Jul-06 Wed ### ### 17.71 17.81 ### ### 1.3
2011-Jul-05 Tue ### ### 17.85 ### ### ### 0.0
2011-Jul-04 Mon 17.76 ### 17.76 ### 240,524 2,135,853 ### ### 0.0
2011-Jul-01 Fri ### 18.23 ### ### 269,270 ### 20.9 20.9 0.0
2011-Jun-30 Thu ### ### 17.89 ### 755,345 ### 68.5 68.5 0.0
2011-Jun-29 Wed 17.55 17.84 ### 17.76 ### ### 1.3
2011-Jun-28 Tue ### ### 17.58 ### ### ### 0.0
2011-Jun-27 Mon ### ### 17.77 17.82 228,557 2,030,728 ### ### 1.3
2011-Jun-24 Fri ### 18.23 ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 18.29 ### ### ### ### ### 0.0
2011-Jun-21 Tue ### 18.23 ### ### 31.3 31.3 0.0
2011-Jun-20 Mon 18.4 18.49 ### ### 366,082 3,384,428 40.9 40.9 0.0
2011-Jun-17 Fri ### ### 17.89 ### 402,142 ### 82.5 82.5 0.0
2011-Jun-16 Thu ### ### 17.83 ### 595,488 5,308,775 47.0 47.0 0.0
2011-Jun-15 Wed ### ### ### ### 33.6 33.6 0.0
2011-Jun-14 Tue ### 18.28 ### ### 78.8 78.8 0.0
2011-Jun-10 Fri 17.86 ### 17.86 ### ### ### 0.0
2011-Jun-09 Thu 17.88 ### 17.82 ### 405,746 ### 71.1 71.1 0.0
2011-Jun-08 Wed ### ### 17.75 17.75 26.1 26.1 1.3
2011-Jun-07 Tue ### ### ### ### ### ### 0.0
2011-Jun-06 Mon ### ### ### ### 236,772 0 80.5 80.5 0.0
2011-Jun-03 Fri ### ### ### ### ### ### 0.0
2011-Jun-02 Thu ### 18.22 ### ### ### ### 0.0
2011-Jun-01 Wed 18.4 18.51 ### 18.4 74.7 74.7 1.3
2011-May-31 Tue ### 18.5 ### 18.43 638,958 ### ### ### ###
2011-May-30 Mon 18.27 ### ### 18.26 465,275 0 36.2 36.2 1.3
2011-May-27 Fri ### 18.26 ### 18.25 69.6 69.6 ###
2011-May-26 Thu ### ### ### ### 620,956 0 ### ### 0.0
2011-May-25 Wed ### ### 17.84 ### 84.7 84.7 0.0
2011-May-24 Tue ### 18.21 17.88 ### 550,740 ### 78.7 78.7 0.0
2011-May-23 Mon ### ### 17.81 ### 396,875 3,534,171 83.5 83.5 0.0
2011-May-20 Fri ### ### 17.88 ### 71.3 71.3 0.0
2011-May-19 Thu ### ### 17.84 ### 464,379 ### ### ### 0.0
2011-May-18 Wed 17.84 17.89 17.73 17.84 274,947 ### ### ### 1.3
2011-May-17 Tue 17.7 ### 17.58 ### 84.2 84.2 0.0
2011-May-16 Mon 17.75 ### ### 17.72 233,746 0 42.0 42.0 1.3
2011-May-13 Fri ### ### 17.81 ### 423,955 ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 508,324 0 75.6 75.6 0.0
2011-May-11 Wed ### ### 17.79 ### 673,027 5,986,575 79.5 79.5 0.0
2011-May-10 Tue ### ### ### 17.43 483,082 0 15.4 15.4 1.2
2011-May-09 Mon ### ### 17.76 17.8 589,574 ### ### ### ###
2011-May-06 Fri ### ### 17.79 17.85 365,520 ### ### ### 1.3
2011-May-05 Thu ### ### ### ### 345,646 0 ### ### 0.0
2011-May-04 Wed 17.86 ### ### 17.86 361,974 0 ### ### 1.3
2011-May-03 Tue ### 18.27 ### ### ### ### 0.0
2011-May-02 Mon 18.23 18.5 ### 18.43 86.9 86.9 ###
2011-Apr-29 Fri 18.4 18.4 17.81 ### 312,282 ### 35.0 35.0 0.0
2011-Apr-28 Thu ### 18.47 ### ### 87.8 87.8 0.0
2011-Apr-27 Wed ### 18.26 ### ### 387,858 3,541,143 ### ### 0.0
2011-Apr-21 Thu 18.4 18.47 18.22 ### ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 63.2 63.2 0.0
2011-Apr-19 Tue 18.24 18.29 ### ### 324,649 ### ### ### 0.0
2011-Apr-18 Mon 18.25 18.52 18.24 ### 446,671 ### 79.6 79.6 0.0
2011-Apr-15 Fri ### 18.41 ### 18.22 702,086 ### 32.5 32.5 ###
2011-Apr-14 Thu 18.7 18.83 ### 18.51 452,920 4,264,241 ### ### 1.3
2011-Apr-13 Wed ### ### ### 18.87 ### ### 1.3
2011-Apr-12 Tue ### ### 18.72 18.8 42.7 42.7 1.3
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri 18.84 ### 18.73 ### 804,325 ### 68.0 68.0 0.0
2011-Apr-07 Thu 18.85 ### ### 18.8 879,545 0 ### ### 1.3
2011-Apr-06 Wed 18.52 18.83 18.51 18.81 503,081 9,392,522 ### ### ###
2011-Apr-05 Tue ### ### 18.21 18.42 13.4 13.4 1.3
2011-Apr-04 Mon 18.85 ### ### 18.85 498,852 0 ### ### ###
2011-Apr-01 Fri ### ### 18.53 18.53 482,677 ### 13.2 13.2 ###
2011-Mar-31 Thu 18.8 19.22 18.51 ### 468,679 8,841,629 ### ### 0.0
2011-Mar-30 Wed 18.74 18.84 18.55 18.77 ### ### ###
2011-Mar-29 Tue 18.2 ### 18.2 ### 358,979 ### ### ### 0.0
2011-Mar-28 Mon 18.49 18.52 ### 18.25 256,684 ### ### ### ###
2011-Mar-25 Fri 18.2 ### ### 18.49 75.9 75.9 ###
2011-Mar-24 Thu 17.75 ### ### ### ### ### 0.0
2011-Mar-23 Wed ### 17.58 17.29 17.55 418,329 ### ### ### ###
2011-Mar-22 Tue 17.5 17.5 17.26 ### 29.3 29.3 0.0
2011-Mar-21 Mon ### 17.4 16.8 17.29 ### ### ###
2011-Mar-18 Fri 17.42 17.45 16.5 16.5 2,920,878 ### 4.0 4.0 1.2
2011-Mar-17 Thu 17.79 17.79 ### 17.57 1,338,948 11,909,942 20.5 20.5 1.3
2011-Mar-16 Wed 17.8 17.88 ### 17.58 ### ### 1.3
2011-Mar-15 Tue 17.75 18.22 ### 17.75 721,249 6,570,578 ### ### 1.3
2011-Mar-14 Mon ### 18.26 ### 17.75 420,273 ### ### ### 1.3
2011-Mar-11 Fri ### 18.52 ### 18.46 79.4 79.4 1.3
2011-Mar-10 Thu ### ### ### ### 722,254 0 48.7 48.7 0.0
2011-Mar-09 Wed 18.5 18.52 ### 18.23 32.6 32.6 1.3
2011-Mar-08 Tue ### ### 17.83 18.52 393,125 ### 88.7 88.7 1.3
2011-Mar-07 Mon 18.73 18.82 ### ### 24.4 24.4 0.0
2011-Mar-04 Fri 18.52 ### 18.51 18.73 73.2 73.2 1.3
2011-Mar-03 Thu 18.43 18.5 ### 18.4 31.8 31.8 1.3
2011-Mar-02 Wed 18.5 18.5 ### ### 27.7 27.7 0.0
2011-Mar-01 Tue 17.8 18.88 17.77 ### 1,395,184 25,566,746 88.4 88.4 0.0
2011-Feb-28 Mon 17.7 17.76 ### 17.74 ### ### 1.3
2011-Feb-25 Fri 17.4 17.8 ### 17.56 492,153 ### 69.5 69.5 1.3
2011-Feb-24 Thu 17.41 17.55 17.28 ### ### ### 0.0
2011-Feb-23 Wed ### 17.49 ### 17.26 ### ### 1.2
2011-Feb-22 Tue 17.45 17.53 ### 17.26 44.2 44.2 1.2
2011-Feb-21 Mon 17.5 ### 17.4 17.45 390,254 ### 42.5 42.5 ###
2011-Feb-18 Fri 17.75 17.76 17.44 17.48 359,270 6,323,152 21.8 21.8 1.2
2011-Feb-17 Thu 17.85 ### ### ### 299,720 0 ### ### 0.0
2011-Feb-16 Wed ### ### ### 17.71 ### ### ###
2011-Feb-15 Tue ### ### 17.85 ### ### ### 0.0
2011-Feb-14 Mon ### ### 17.89 ### 67.4 67.4 0.0
2011-Feb-11 Fri 17.51 17.87 17.43 17.77 510,056 9,002,488 ### ### ###
2011-Feb-10 Thu ### 17.84 ### ### 326,440 2,911,844 34.8 34.8 0.0
2011-Feb-09 Wed ### ### ### 17.85 631,386 0 ### ### 1.3
2011-Feb-08 Tue 17.56 ### 17.41 ### 458,858 3,994,358 85.5 85.5 0.0
2011-Feb-07 Mon ### 17.47 17.25 17.43 76.8 76.8 1.2
2011-Feb-04 Fri 17.41 17.56 ### 17.25 240,448 ### ### ### 1.2
2011-Feb-03 Thu 17.47 17.47 17.22 17.41 215,689 3,741,125 ### ### ###
2011-Feb-02 Wed ### 17.58 ### ### ### ### 0.0
2011-Feb-01 Tue ### 17.23 16.83 16.83 24.9 24.9 1.2
2011-Jan-31 Mon 17.25 ### 16.83 ### 310,224 ### 29.7 29.7 0.0
2011-Jan-28 Fri 17.43 17.58 ### 17.4 294,074 ### ### ### 1.2
2011-Jan-27 Thu ### 17.47 17.25 ### 341,224 5,923,648 ### ### 0.0
2011-Jan-25 Tue 17.45 ### ### 17.5 750,556 0 ### ### 1.3
2011-Jan-24 Mon 17.5 17.5 17.29 ### ### ### 0.0
2011-Jan-21 Fri ### ### 17.23 ### ### ### 0.0
2011-Jan-20 Thu ### ### 17.45 17.45 515,953 4,501,689 ### ### ###
2011-Jan-19 Wed ### ### 17.75 ### 63.1 63.1 0.0
2011-Jan-18 Tue ### ### ### ### 30.5 30.5 0.0
2011-Jan-17 Mon 18.2 18.2 17.83 ### ### ### 0.0
2011-Jan-14 Fri ### 18.41 ### ### 434,070 ### 20.3 20.3 0.0
2011-Jan-13 Thu ### 18.45 ### ### 657,771 ### ### ### 0.0
2011-Jan-12 Wed ### ### 17.54 ### 320,550 2,811,223 ### ### 0.0
2011-Jan-11 Tue 17.8 ### 17.78 ### 255,481 2,271,226 ### ### 0.0
2011-Jan-10 Mon ### ### 17.59 17.77 202,479 ### ### ### ###
2011-Jan-07 Fri 17.83 ### 17.73 ### 242,472 ### 83.7 83.7 0.0
2011-Jan-06 Thu ### ### 17.57 ### 360,787 ### ### ### 0.0
2011-Jan-05 Wed 18.41 18.78 17.77 ### 494,047 ### ### ### 0.0
2011-Jan-04 Tue 17.74 ### 17.7 ### 400,343 ### 75.9 75.9 0.0
2010-Dec-31 Fri 17.8 ### 17.8 17.8 86,548 770,277 72.3 72.3 ###
2010-Dec-30 Thu ### 18.2 17.87 ### ### ### 0.0
2010-Dec-29 Wed ### ### ### ### ### ### 0.0
2010-Dec-24 Fri 17.7 17.7 ### ### 82,251 727,921 31.3 31.3 0.0
2010-Dec-23 Thu 17.45 17.78 ### ### 261,878 ### 77.2 77.2 0.0
2010-Dec-22 Wed ### 17.53 ### 17.43 217,622 1,907,456 ### ### 1.2
2010-Dec-21 Tue ### 17.75 ### ### ### ### 0.0
2010-Dec-20 Mon 16.8 ### 16.8 17.4 894,477 ### 92.2 92.2 1.2
2010-Dec-17 Fri 16.4 ### 16.28 ### 600,428 4,887,483 ### ### 0.0
2010-Dec-16 Thu ### ### ### ### ### ### 0.0
2010-Dec-15 Wed ### ### ### ### 694,558 0 ### ### 0.0
2010-Dec-14 Tue ### ### 15.86 ### 457,150 ### ### ### 0.0
2010-Dec-13 Mon 16.2 16.22 15.87 15.88 492,275 7,898,552 ### ### 1.1
2010-Dec-10 Fri ### 16.23 15.85 ### ### ### 0.0
2010-Dec-09 Thu 15.89 16.2 15.86 ### 867,840 13,911,475 78.3 78.3 0.0
2010-Dec-08 Wed ### ### ### 15.89 474,972 0 ### ### ###
2010-Dec-07 Tue ### ### ### 15.74 ### ### 1.1
2010-Dec-06 Mon 15.78 15.89 ### 15.79 68.6 68.6 1.1
2010-Dec-03 Fri 15.75 15.8 15.45 15.55 ### ### ###
2010-Dec-02 Thu 15.51 ### 15.4 15.58 ### ### 1.1
2010-Dec-01 Wed ### ### ### 15.41 839,478 0 24.3 24.3 ###
2010-Nov-30 Tue ### 15.73 ### ### 84.5 84.5 0.0
2010-Nov-29 Mon 15.7 15.7 15.2 ### 21.9 21.9 0.0
2010-Nov-26 Fri 15.5 15.54 ### 15.49 1,284,957 ### ### ### ###
2010-Nov-25 Thu ### 15.46 ### 15.29 77.8 77.8 1.1
2010-Nov-24 Wed 15.42 15.45 ### 15.4 1,280,225 ### ### ### ###
2010-Nov-23 Tue 15.4 15.52 15.27 ### 627,776 ### ### ### 0.0
2010-Nov-22 Mon ### ### ### 15.43 842,623 0 28.2 28.2 1.1
2010-Nov-19 Fri ### 15.71 15.47 15.54 33.4 33.4 ###
2010-Nov-18 Thu 15.56 ### 15.49 15.59 65.9 65.9 ###
2010-Nov-17 Wed ### ### 15.47 15.56 38.0 38.0 ###
2010-Nov-16 Tue 15.78 15.78 15.59 15.75 705,872 ### 38.9 38.9 1.1
2010-Nov-15 Mon 15.73 ### 15.71 15.8 680,089 ### 74.6 74.6 1.1
2010-Nov-12 Fri 15.71 15.89 15.57 ### 1,294,983 20,370,082 36.1 36.1 0.0
2010-Nov-11 Thu ### ### ### 15.79 20.3 20.3 1.1
2010-Nov-10 Wed ### ### 15.5 15.58 ### ### 1.1
2010-Nov-09 Tue ### 15.75 ### 15.7 ### ### ###
2010-Nov-08 Mon 15.77 15.84 ### ### 35.1 35.1 0.0
2010-Nov-05 Fri 15.72 15.75 15.56 ### 387,657 6,068,770 ### ### 0.0
2010-Nov-04 Thu 15.54 ### 15.52 ### 73.3 73.3 0.0
2010-Nov-03 Wed ### ### 15.5 15.54 375,759 ### ### ### ###
2010-Nov-02 Tue ### ### 15.54 ### 330,872 2,570,875 ### ### 0.0
2010-Nov-01 Mon ### 15.8 15.56 15.8 374,070 ### ### ### 1.1
2010-Oct-29 Fri 15.54 15.71 15.42 ### 283,771 ### ### ### 0.0
2010-Oct-28 Thu 15.7 15.8 15.53 ### 331,352 5,190,629 27.9 27.9 0.0
2010-Oct-27 Wed ### 15.7 15.45 ### 379,878 ### ### ### 0.0
2010-Oct-26 Tue ### 15.71 15.51 ### 555,840 ### 72.2 72.2 0.0
2010-Oct-25 Mon 15.7 15.79 ### ### 392,127 3,095,842 27.9 27.9 0.0
2010-Oct-22 Fri ### 15.71 15.58 15.7 410,629 ### ### ### ###
2010-Oct-21 Thu 15.53 15.7 15.28 ### ### ### 0.0
2010-Oct-20 Wed ### 15.49 ### ### 250,421 ### 74.9 74.9 0.0
2010-Oct-19 Tue 15.48 15.53 ### 15.23 ### ### 1.1
2010-Oct-18 Mon ### ### 15.4 15.59 ### ### ###
2010-Oct-15 Fri 15.7 15.74 ### ### 31.4 31.4 0.0
2010-Oct-14 Thu 15.51 15.71 15.5 ### ### ### 0.0
2010-Oct-13 Wed 15.5 ### 15.24 ### ### ### 0.0
2010-Oct-12 Tue 15.7 15.73 ### ### 25.8 25.8 0.0
2010-Oct-11 Mon 15.5 15.75 15.4 15.71 333,045 5,187,175 77.1 77.1 1.1
2010-Oct-08 Fri ### ### ### ### 330,852 0 16.2 16.2 0.0
2010-Oct-07 Thu ### ### ### 15.8 537,629 0 ### ### 1.1
2010-Oct-06 Wed ### ### ### 15.5 ### ### 1.1
2010-Oct-05 Tue 15.25 ### ### 15.58 ### ### 1.1
2010-Oct-04 Mon ### 15.43 ### 15.4 272,847 ### 86.1 86.1 ###
2010-Oct-01 Fri ### ### ### ### 28.9 28.9 0.0
2010-Sep-30 Thu ### 15.47 15.24 ### 625,687 9,607,423 77.8 77.8 0.0
2010-Sep-29 Wed ### ### ### 15.22 436,524 0 ### ### 1.1
2010-Sep-28 Tue ### ### ### ### 69.8 69.8 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri 14.78 ### ### 14.85 74.0 74.0 ###
2010-Sep-23 Thu 14.74 14.89 ### 14.84 74.7 74.7 ###
2010-Sep-22 Wed 14.85 ### ### 14.74 359,470 0 26.9 26.9 1.1
2010-Sep-21 Tue 14.77 14.77 14.43 ### ### ### 0.0
2010-Sep-20 Mon ### ### 14.56 14.74 76.5 76.5 1.1
2010-Sep-17 Fri 14.48 ### ### ### 71.3 71.3 0.0
2010-Sep-16 Thu 14.5 14.5 14.26 14.43 1,526,346 21,948,855 ### ### ###
2010-Sep-15 Wed 14.74 14.75 14.56 ### ### ### 0.0
2010-Sep-14 Tue 15.21 15.21 14.75 14.76 ### ### 1.1
2010-Sep-13 Mon ### 15.53 ### ### 644,721 5,006,258 ### ### 0.0
2010-Sep-10 Fri 15.48 ### ### 15.27 908,955 0 20.3 20.3 ###
2010-Sep-09 Thu ### ### ### ### 70.8 70.8 0.0
2010-Sep-08 Wed ### ### ### ### 699,824 0 ### ### 0.0
2010-Sep-07 Tue ### ### 14.83 ### ### ### 0.0
2010-Sep-06 Mon ### ### 14.78 ### 592,574 4,379,121 25.0 25.0 0.0
2010-Sep-03 Fri 14.7 ### ### ### 576,277 0 80.4 80.4 0.0
2010-Sep-02 Thu 14.8 14.8 14.47 ### 337,877 4,944,829 ### ### 0.0
2010-Sep-01 Wed 14.7 14.74 14.58 ### 580,189 8,505,570 18.6 18.6 0.0
2010-Aug-31 Tue 14.43 14.86 14.43 ### 1,657,270 ### 81.3 81.3 0.0
2010-Aug-30 Mon 14.46 14.59 ### 14.5 65.9 65.9 1.0
2010-Aug-27 Fri ### 14.42 ### 14.22 ### ### 1.0
2010-Aug-26 Thu ### 13.85 13.4 ### 31.4 31.4 0.0
2010-Aug-25 Wed ### 13.73 13.5 13.55 32.5 32.5 1.0
2010-Aug-24 Tue 13.81 ### ### 13.7 ### ### 1.0
2010-Aug-23 Mon 13.8 ### ### 13.81 757,150 0 ### ### ###
2010-Aug-20 Fri ### ### 13.88 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 30.3 30.3 0.0
2010-Aug-18 Wed 14.46 14.46 ### ### 589,820 ### ### ### 0.0
2010-Aug-17 Tue ### 14.54 ### 14.5 435,256 ### ### ### 1.0
2010-Aug-16 Mon 14.5 14.59 ### 14.42 25.3 25.3 ###
2010-Aug-13 Fri 14.5 ### ### 14.53 ### ### 1.0
2010-Aug-12 Thu ### ### ### 14.46 ### ### 1.0
2010-Aug-11 Wed ### 14.58 ### 14.5 511,942 3,732,057 ### ### 1.0
2010-Aug-10 Tue ### ### 14.24 ### 28.1 28.1 0.0
2010-Aug-09 Mon ### 14.74 ### ### ### ### 0.0
2010-Aug-06 Fri ### 14.48 14.25 ### ### ### 0.0
2010-Aug-05 Thu ### 14.48 ### ### ### ### 0.0
2010-Aug-04 Wed ### ### ### 14.25 ### ### 1.0
2010-Aug-03 Tue ### ### ### ### 70.6 70.6 0.0
2010-Aug-02 Mon 14.26 14.5 ### ### ### ### 0.0
2010-Jul-30 Fri ### 14.27 13.89 ### 74.3 74.3 0.0
2010-Jul-29 Thu 14.49 14.49 ### ### 14.2 14.2 0.0
2010-Jul-28 Wed 14.53 ### 14.41 14.49 27.3 27.3 ###
2010-Jul-27 Tue ### ### 14.43 14.48 553,156 3,991,020 ### ### 1.0
2010-Jul-26 Mon 14.75 14.85 14.5 ### 590,725 8,668,889 ### ### 0.0
2010-Jul-23 Fri 14.78 ### 14.72 14.75 479,472 ### ### ### ###
2010-Jul-22 Thu ### 14.75 14.55 ### 33.0 33.0 0.0
2010-Jul-21 Wed 14.75 14.75 14.4 ### ### ### 0.0
2010-Jul-20 Tue ### ### ### 14.78 72.1 72.1 1.1
2010-Jul-19 Mon ### ### ### 14.55 957,556 0 ### ### ###
2010-Jul-16 Fri ### ### 13.75 13.81 18.8 18.8 ###
2010-Jul-15 Thu ### 14.24 ### ### 76.6 76.6 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue 13.82 ### 13.82 ### ### ### 0.0
2010-Jul-12 Mon ### ### 13.78 13.81 24.0 24.0 ###
2010-Jul-09 Fri ### ### 13.82 13.84 25.5 25.5 1.0
2010-Jul-08 Thu 13.71 ### 13.71 13.85 78.0 78.0 ###
2010-Jul-07 Wed 13.74 13.75 ### 13.71 353,840 2,432,650 ### ### ###
2010-Jul-06 Tue 13.79 13.79 ### 13.74 ### ### ###
2010-Jul-05 Mon 13.84 ### 13.57 13.82 36.0 36.0 1.0
2010-Jul-02 Fri 13.78 13.79 ### 13.75 32.1 32.1 1.0
2010-Jul-01 Thu ### ### ### 13.8 25.5 25.5 1.0
2010-Jun-30 Wed ### ### 13.87 ### 624,287 ### 72.3 72.3 0.0
2010-Jun-29 Tue ### 14.26 ### ### 349,927 2,494,979 ### ### 0.0
2010-Jun-28 Mon 14.28 ### ### ### ### ### 0.0
2010-Jun-25 Fri ### 14.45 14.22 ### ### ### 0.0
2010-Jun-24 Thu 14.55 14.58 14.47 14.49 36.9 36.9 ###
2010-Jun-23 Wed ### 14.71 14.4 14.47 381,044 ### 32.0 32.0 ###
2010-Jun-22 Tue 14.83 14.83 ### ### 30.8 30.8 0.0
2010-Jun-21 Mon 15.23 15.49 14.88 ### 780,285 11,848,627 ### ### 0.0
2010-Jun-18 Fri ### ### 14.86 ### 823,150 ### ### ### 0.0
2010-Jun-17 Thu 14.86 15.24 14.75 14.79 34.2 34.2 ###
2010-Jun-16 Wed ### ### 14.72 14.76 566,478 4,169,278 ### ### 1.1
2010-Jun-15 Tue 14.74 ### 14.73 ### 437,771 3,224,183 81.0 81.0 0.0
2010-Jun-11 Fri 14.79 14.79 ### 14.72 367,170 2,715,222 ### ### ###
2010-Jun-10 Thu ### ### 14.45 ### ### ### 0.0
2010-Jun-09 Wed ### 14.7 ### ### 90.0 90.0 0.0
2010-Jun-08 Tue 14.4 14.52 ### 14.46 376,643 2,734,428 ### ### 1.0
2010-Jun-07 Mon 14.28 14.42 ### ### 530,247 3,823,080 ### ### 0.0
2010-Jun-04 Fri 14.49 14.59 14.42 14.52 402,651 5,840,452 71.3 71.3 1.0
2010-Jun-03 Thu 14.5 14.52 ### 14.5 389,473 2,827,573 ### ### 1.0
2010-Jun-02 Wed 14.22 14.45 ### 14.4 560,750 ### ### ### 1.0
2010-Jun-01 Tue ### ### ### 14.23 572,570 0 ### ### ###
2010-May-31 Mon 13.75 ### 13.72 ### ### ### 0.0
2010-May-28 Fri ### 13.89 13.54 13.89 333,329 ### 71.8 71.8 1.0
2010-May-27 Thu ### 13.7 13.55 ### ### ### 0.0
2010-May-26 Wed ### 13.72 13.5 13.53 800,549 10,895,471 34.0 34.0 ###
2010-May-25 Tue 13.49 13.88 13.49 ### 764,771 ### ### ### 0.0
2010-May-24 Mon 13.55 13.72 13.25 13.7 69.0 69.0 1.0
2010-May-21 Fri 13.55 13.74 13.26 13.72 1,106,655 14,939,842 ### ### ###
2010-May-20 Thu ### ### 13.77 13.83 2,453,646 16,893,352 ### ### 1.0
2010-May-19 Wed 13.77 ### 13.7 ### 87.1 87.1 0.0
2010-May-18 Tue ### ### ### ### ### ### 0.0
2010-May-17 Mon ### ### 13.83 13.87 1,111,844 ### 24.6 24.6 ###
2010-May-14 Fri ### ### ### ### ### ### 0.0
2010-May-13 Thu 13.85 ### 13.82 ### 587,675 ### 68.0 68.0 0.0
2010-May-12 Wed ### 13.8 13.58 13.75 496,652 ### 73.4 73.4 1.0
2010-May-11 Tue 13.5 13.81 13.47 ### 86.2 86.2 0.0
2010-May-10 Mon ### 13.54 13.25 13.43 ### ### ###
2010-May-07 Fri ### 13.5 ### ### 1,133,587 ### ### ### 0.0
2010-May-06 Thu 13.28 13.48 ### 13.42 986,675 6,650,189 ### ### 1.0
2010-May-05 Wed 13.56 13.75 ### ### 441,555 ### 26.1 26.1 0.0
2010-May-04 Tue ### 13.83 ### ### ### ### 0.0
2010-May-03 Mon 13.57 13.72 13.5 ### 397,357 5,408,028 76.8 76.8 0.0
2010-Apr-30 Fri 13.51 13.79 13.51 13.57 ### ### ###
2010-Apr-29 Thu 13.5 13.7 ### 13.49 788,041 5,398,080 44.4 44.4 ###
2010-Apr-28 Wed ### ### ### 13.57 970,847 0 32.1 32.1 ###
2010-Apr-27 Tue 13.85 ### 13.78 13.8 ### ### 1.0
2010-Apr-23 Fri ### ### ### ### 12.8 12.8 0.0
2010-Apr-22 Thu ### 14.24 ### ### 38.9 38.9 0.0
2010-Apr-21 Wed ### ### ### ### 804,578 0 66.6 66.6 0.0
2010-Apr-20 Tue 14.24 14.27 ### 14.21 336,278 2,399,343 33.2 33.2 ###
2010-Apr-19 Mon ### ### ### ### 277,651 0 79.0 79.0 0.0
2010-Apr-16 Fri ### 14.29 ### 14.26 ### ### 1.0
2010-Apr-15 Thu ### ### ### ### ### ### 0.0
2010-Apr-14 Wed ### ### 14.21 ### 29.6 29.6 0.0
2010-Apr-13 Tue ### ### ### ### 83.6 83.6 0.0
2010-Apr-12 Mon 14.23 ### ### 14.22 33.4 33.4 1.0
2010-Apr-09 Fri 14.2 14.2 ### ### ### ### 0.0
2010-Apr-08 Thu 14.25 ### ### 14.29 70.7 70.7 ###
2010-Apr-07 Wed ### ### ### 14.25 ### ### 1.0
2010-Apr-06 Tue ### ### 13.89 ### 71.6 71.6 0.0
2010-Apr-01 Thu 13.78 ### 13.78 13.87 599,742 4,132,222 ### ### ###
2010-Mar-31 Wed 13.83 ### 13.8 ### 424,352 2,928,028 ### ### 0.0
2010-Mar-30 Tue ### ### 13.83 13.83 296,953 2,053,429 ### ### 1.0
2010-Mar-29 Mon ### ### 13.87 ### 26.6 26.6 0.0
2010-Mar-26 Fri ### ### 13.83 ### 679,323 ### 69.3 69.3 0.0
2010-Mar-25 Thu 13.7 ### ### ### 86.6 86.6 0.0
2010-Mar-24 Wed ### 13.74 13.56 ### 558,750 ### 79.3 79.3 0.0
2010-Mar-23 Tue 13.75 13.75 13.51 ### 24.3 24.3 0.0
2010-Mar-22 Mon 13.5 13.77 13.46 ### ### ### 0.0
2010-Mar-19 Fri 13.4 13.55 13.28 13.5 545,382 ### ### ### 1.0
2010-Mar-18 Thu 13.56 ### 13.45 13.52 971,320 6,532,127 31.9 31.9 1.0
2010-Mar-17 Wed 13.25 13.75 13.25 13.57 ### ### ###
2010-Mar-16 Tue 13.4 ### ### ### 1,017,082 0 ### ### 0.0
2010-Mar-15 Mon ### 13.5 ### 13.42 80.2 80.2 1.0
2010-Mar-12 Fri 13.7 13.74 ### 13.47 ### ### 1.0
2010-Mar-11 Thu ### 13.85 13.47 ### ### ### 0.0
2010-Mar-10 Wed ### 13.58 ### 13.54 86.7 86.7 1.0
2010-Mar-09 Tue ### 13.27 ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### ### ### 0.0
2010-Mar-05 Fri 12.82 ### 12.7 12.87 582,924 ### 69.9 69.9 ###
2010-Mar-04 Thu ### ### ### 12.73 ### ### ###
2010-Mar-03 Wed ### ### 12.84 ### 841,129 5,400,048 69.6 69.6 0.0
2010-Mar-02 Tue ### ### 12.83 ### 683,724 4,386,089 ### ### 0.0
2010-Mar-01 Mon 12.73 ### ### ### 391,380 0 28.5 28.5 0.0
2010-Feb-26 Fri ### ### ### ### 72.3 72.3 0.0
2010-Feb-25 Thu ### ### ### 12.46 587,781 0 39.0 39.0 0.9
2010-Feb-24 Wed 12.42 ### ### 12.55 802,847 0 78.7 78.7 ###
2010-Feb-23 Tue 12.29 12.42 12.21 12.4 362,350 4,462,340 ### ### 0.9
2010-Feb-22 Mon 12.45 12.48 ### ### 305,370 ### ### ### 0.0
2010-Feb-19 Fri 12.44 12.45 ### ### 334,644 2,083,158 33.6 33.6 0.0
2010-Feb-18 Thu 12.41 12.45 12.28 12.4 37.9 37.9 0.9
2010-Feb-17 Wed 12.27 12.44 12.2 12.42 764,182 9,414,722 74.9 74.9 0.9
2010-Feb-16 Tue 12.25 12.28 ### 12.25 ### ### 0.9
2010-Feb-15 Mon 12.43 12.47 ### 12.2 22.4 22.4 ###
2010-Feb-12 Fri ### ### ### ### 84.1 84.1 0.0
2010-Feb-11 Thu 11.85 ### 11.85 ### 63.6 63.6 0.0
2010-Feb-10 Wed ### ### 11.86 ### 75.3 75.3 0.0
2010-Feb-09 Tue 11.85 ### 11.71 11.82 35.6 35.6 0.8
2010-Feb-08 Mon ### ### 11.89 ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### 32.1 32.1 0.0
2010-Feb-04 Thu ### 12.49 ### 12.4 920,759 ### ### ### 0.9
2010-Feb-03 Wed ### ### 11.82 ### 420,141 ### ### ### 0.0
2010-Feb-02 Tue ### ### ### ### 61.2 61.2 0.0
2010-Feb-01 Mon 11.46 ### ### ### ### ### 0.0
2010-Jan-29 Fri ### 11.76 ### 11.47 ### ### ###
2010-Jan-28 Thu ### ### ### ### 325,227 0 ### ### 0.0
2010-Jan-27 Wed 11.5 11.58 11.26 ### ### ### 0.0
2010-Jan-25 Mon ### ### 11.54 11.55 ### ### 0.8
2010-Jan-22 Fri 11.55 11.75 11.54 11.72 76.7 76.7 0.8
2010-Jan-21 Thu 11.83 11.87 ### ### 996,350 ### ### ### 0.0
2010-Jan-20 Wed ### ### 11.84 11.87 679,354 4,021,775 ### ### 0.8
2010-Jan-19 Tue ### ### 11.73 11.8 ### ### 0.8
2010-Jan-18 Mon ### ### 11.81 11.86 693,888 ### 30.6 30.6 0.8
2010-Jan-15 Fri 11.85 ### 11.76 ### 436,756 2,568,125 74.0 74.0 0.0
2010-Jan-14 Thu ### ### ### 11.8 77.1 77.1 0.8
2010-Jan-13 Wed 11.48 ### 11.42 ### 82.7 82.7 0.0
2010-Jan-12 Tue 11.26 11.46 11.26 11.45 ### ### 0.8
2010-Jan-11 Mon ### 11.24 ### 11.2 134,956 758,452 74.6 74.6 0.8
2010-Jan-08 Fri 11.2 11.22 ### ### 26.1 26.1 0.0
2010-Jan-07 Thu 11.25 11.25 ### ### 26.6 26.6 0.0
2010-Jan-06 Wed ### 11.24 ### ### 67.0 67.0 0.0
2010-Jan-05 Tue ### ### ### ### 11.4 11.4 0.0
2010-Jan-04 Mon ### 11.24 ### 11.24 209,171 1,175,541 ### ### 0.8
2009-Dec-31 Thu ### ### 10.89 10.89 201,521 1,097,281 ### ### 0.8
2009-Dec-30 Wed ### ### 10.88 ### 10.3 10.3 0.0
2009-Dec-29 Tue ### ### 11.21 ### ### ### 0.0
2009-Dec-24 Thu ### 11.46 ### ### 228,082 ### ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 289,622 0 ### ### 0.0
2009-Dec-22 Tue 11.2 11.24 ### ### 288,378 1,620,684 ### ### 0.0
2009-Dec-21 Mon ### 11.25 ### 11.2 302,858 1,703,576 ### ### 0.8
2009-Dec-18 Fri 10.87 ### 10.78 ### 79.5 79.5 0.0
2009-Dec-17 Thu 10.75 ### ### 10.81 ### ### 0.8
2009-Dec-16 Wed ### 10.77 ### ### 36.6 36.6 0.0
2009-Dec-15 Tue 10.83 10.89 10.72 10.76 30.7 30.7 0.8
2009-Dec-14 Mon 10.8 10.89 10.7 10.89 77.0 77.0 0.8
2009-Dec-11 Fri 10.77 10.84 ### 10.81 ### ### 0.8
2009-Dec-10 Thu ### 10.75 10.56 10.56 362,886 3,866,550 ### ### 0.8
2009-Dec-09 Wed 10.8 10.81 ### 10.7 550,086 ### 30.8 30.8 0.8
2009-Dec-08 Tue ### ### 10.8 10.82 29.7 29.7 0.8
2009-Dec-07 Mon ### ### 10.86 ### 390,024 ### ### ### 0.0
2009-Dec-04 Fri ### ### 10.85 ### 73.1 73.1 0.0
2009-Dec-03 Thu 10.85 ### 10.85 ### ### ### 0.0
2009-Dec-02 Wed ### ### 10.82 10.85 ### ### 0.8
2009-Dec-01 Tue 10.85 ### 10.78 10.85 ### ### 0.8
2009-Nov-30 Mon ### ### 10.85 10.86 369,140 2,002,584 20.9 20.9 0.8
2009-Nov-27 Fri ### ### 10.83 ### 271,544 ### 43.8 43.8 0.0
2009-Nov-26 Thu ### ### ### ### 369,473 0 ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 375,645 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 632,124 0 27.2 27.2 0.0
2009-Nov-23 Mon ### ### ### ### 599,787 0 79.1 79.1 0.0
2009-Nov-20 Fri ### ### ### ### 30.1 30.1 0.0
2009-Nov-19 Thu ### 11.2 ### ### 917,272 5,136,723 74.0 74.0 0.0
2009-Nov-18 Wed ### 11.23 ### ### 864,271 4,852,881 ### ### 0.0
2009-Nov-17 Tue ### ### 10.85 ### 80.0 80.0 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-15 04:35:44 thru 2024-05-15 04:35:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000