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

Currently Thu 24-Apr-25 09:29:33 PM 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 5...

     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 .. Wednesday 24th April 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 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (RHC) RAMSAY HEALTH CARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2014-Aug-01 Fri ### 48.075 ### 47.52 23.2 23.2 3.4
2014-Jul-31 Thu 47.75 ### 47.71 ### ### ### 0.0
2014-Jul-30 Wed ### 48 ### 47.74 ### ### 3.4
2014-Jul-29 Tue ### 47.49 ### ### 329,852 ### 76.1 76.1 0.0
2014-Jul-28 Mon ### ### ### 47 403,041 0 ### ### 3.4
2014-Jul-25 Fri 46.4 46.71 ### ### ### ### 0.0
2014-Jul-24 Thu ### 46.5 ### 46.47 397,543 9,242,874 80.0 80.0 ###
2014-Jul-23 Wed 46.4 46.45 ### ### ### ### 0.0
2014-Jul-22 Tue 45.7 46.45 ### ### 420,188 ### ### ### 0.0
2014-Jul-21 Mon 45.71 45.86 45.48 ### ### ### 0.0
2014-Jul-18 Fri 45.23 ### ### ### ### ### 0.0
2014-Jul-17 Thu ### ### ### 45.23 ### ### ###
2014-Jul-16 Wed 45.41 45.56 45.2 45.4 ### ### 3.2
2014-Jul-15 Tue 45.5 ### ### 45.43 38.7 38.7 3.2
2014-Jul-14 Mon 45.5 ### ### ### ### ### 0.0
2014-Jul-11 Fri 44.8 45.49 ### ### 253,785 ### 80.4 80.4 0.0
2014-Jul-10 Thu ### 45.78 44.88 45 17.6 17.6 3.2
2014-Jul-09 Wed ### ### ### 45.5 24.4 24.4 3.3
2014-Jul-08 Tue 46.45 46.45 45.83 46.25 292,184 ### 30.0 30.0 ###
2014-Jul-07 Mon ### ### ### ### 73.9 73.9 0.0
2014-Jul-04 Fri 46.4 46.4 ### ### 23.6 23.6 0.0
2014-Jul-03 Thu 46.48 46.8 ### 46.21 ### ### ###
2014-Jul-02 Wed ### ### ### ### 73.2 73.2 0.0
2014-Jul-01 Tue 45.59 ### 45.51 45.85 409,849 ### ### ### 3.3
2014-Jun-30 Mon 46.23 46.24 45.5 45.5 23.7 23.7 3.3
2014-Jun-27 Fri 46.53 46.84 ### ### 222,681 5,215,189 29.0 29.0 0.0
2014-Jun-26 Thu ### 46.77 ### 46.74 ### ### 3.3
2014-Jun-25 Wed 46.51 ### 45.81 ### 331,284 ### ### ### 0.0
2014-Jun-24 Tue 46.5 46.79 46.21 46.57 73.7 73.7 ###
2014-Jun-23 Mon 46.22 ### ### 46.4 76.2 76.2 3.3
2014-Jun-20 Fri 46.22 46.42 45.76 45.77 23.5 23.5 ###
2014-Jun-19 Thu 46.72 46.72 ### ### 639,076 ### 22.0 22.0 0.0
2014-Jun-18 Wed 45.84 46.49 45.7 ### 568,181 ### ### ### 0.0
2014-Jun-17 Tue 45.46 ### 45.28 45.86 565,045 ### 78.2 78.2 3.3
2014-Jun-16 Mon ### ### 45.46 45.7 348,553 ### ### ### 3.3
2014-Jun-13 Fri ### ### ### ### ### ### 0.0
2014-Jun-12 Thu 45.75 ### 45.55 46.8 ### ### 3.3
2014-Jun-11 Wed ### ### 44.58 ### 490,046 10,923,125 ### ### 0.0
2014-Jun-10 Tue 45.45 45.45 43.76 44.54 ### ### ###
2014-Jun-06 Fri 45.57 ### 45.5 45.7 484,648 11,025,742 68.0 68.0 3.3
2014-Jun-05 Thu 46.41 46.82 ### 46.73 80.9 80.9 3.3
2014-Jun-04 Wed 46.73 46.83 46.27 46.41 ### ### ###
2014-Jun-03 Tue ### ### ### 46.73 294,873 0 ### ### 3.3
2014-Jun-02 Mon 47.24 ### 46.82 47.54 ### ### 3.4
2014-May-30 Fri 47.54 47.77 ### ### 388,742 ### 30.2 30.2 0.0
2014-May-29 Thu 47.75 ### ### 47.54 194,759 0 ### ### 3.4
2014-May-28 Wed 48 ### 47.73 47.77 309,075 7,376,074 ### ### 3.4
2014-May-27 Tue ### 47.83 ### ### ### ### 0.0
2014-May-26 Mon ### 47.43 46.83 47.25 142,546 ### ### ### 3.4
2014-May-23 Fri 47 47.48 ### 46.81 26.0 26.0 ###
2014-May-22 Thu ### 47 45.85 47 87.2 87.2 3.4
2014-May-21 Wed ### 45.8 ### 45.77 285,276 6,532,820 86.1 86.1 ###
2014-May-20 Tue 45.5 45.57 45.25 ### 228,084 ### ### ### 0.0
2014-May-19 Mon 45.8 ### 45.26 45.42 424,657 9,609,987 ### ### 3.2
2014-May-16 Fri 45.5 ### ### 45.72 243,972 0 75.9 75.9 3.3
2014-May-15 Thu 45.56 ### 45.4 ### 71.4 71.4 0.0
2014-May-14 Wed ### 46.5 45.7 ### ### ### 0.0
2014-May-13 Tue ### ### 46.21 ### 551,749 ### 71.8 71.8 0.0
2014-May-12 Mon ### 46.185 45.44 45.59 30.1 30.1 ###
2014-May-09 Fri 45.29 ### ### ### 81.4 81.4 0.0
2014-May-08 Thu 45.49 ### 45.22 45.27 351,658 7,950,987 25.8 25.8 ###
2014-May-07 Wed 45 45.27 44.675 45.24 78.7 78.7 ###
2014-May-06 Tue 44.2 45.29 44.2 ### 85.2 85.2 0.0
2014-May-05 Mon 44.8 ### 44.56 44.71 426,347 ### ### ### ###
2014-May-02 Fri ### 44.88 43.7 44.71 83.6 83.6 ###
2014-May-01 Thu ### ### ### ### 913,574 0 23.7 23.7 0.0
2014-Apr-30 Wed ### ### ### 44.81 ### ### ###
2014-Apr-29 Tue 45.86 ### 43.89 44 11.3 11.3 3.1
2014-Apr-28 Mon 45.8 ### 45 ### 354,881 7,984,822 ### ### 0.0
2014-Apr-24 Thu 45.8 ### 45.4 ### ### ### 0.0
2014-Apr-23 Wed ### ### ### ### 84.2 84.2 0.0
2014-Apr-22 Tue 44.8 45.24 44.7 ### 80.7 80.7 0.0
2014-Apr-17 Thu ### 45.7 44.59 44.84 21.4 21.4 3.2
2014-Apr-16 Wed ### 45.8 ### ### 327,548 7,500,849 69.2 69.2 0.0
2014-Apr-15 Tue 44.84 45.77 44.84 ### 75.6 75.6 0.0
2014-Apr-14 Mon 46.5 46.5 44.43 44.51 512,425 ### ### ### ###
2014-Apr-11 Fri ### ### 46.51 46.7 ### ### 3.3
2014-Apr-10 Thu ### ### 47.53 47.84 271,155 ### ### ### 3.4
2014-Apr-09 Wed ### ### ### 47.26 299,373 0 74.7 74.7 3.4
2014-Apr-08 Tue 47 ### ### ### ### ### 0.0
2014-Apr-07 Mon 47.78 47.8 ### 47.43 25.2 25.2 3.4
2014-Apr-04 Fri 47.8 ### 47.55 ### 247,885 ### 76.1 76.1 0.0
2014-Apr-03 Thu ### ### 47.59 47.78 178,776 4,253,974 32.7 32.7 3.4
2014-Apr-02 Wed ### ### 47.54 47.88 289,343 6,877,683 28.6 28.6 3.4
2014-Apr-01 Tue ### 48.29 47.57 ### ### ### 0.0
2014-Mar-31 Mon ### 48.375 47.4 ### 71.2 71.2 0.0
2014-Mar-28 Fri ### 48.46 ### 47.84 295,159 ### ### ### 3.4
2014-Mar-27 Thu ### 48.23 ### 47.53 316,559 7,633,820 ### ### ###
2014-Mar-26 Wed 48.71 ### ### 48.57 ### ### ###
2014-Mar-25 Tue 47.74 ### ### 48.56 ### ### 3.5
2014-Mar-24 Mon ### ### ### 48.24 209,144 0 ### ### 3.4
2014-Mar-21 Fri ### 48.83 ### 48.82 ### ### 3.5
2014-Mar-20 Thu 48.5 48.86 ### ### ### ### 0.0
2014-Mar-19 Wed 48.5 ### 48.29 48.89 491,279 ### 76.7 76.7 3.5
2014-Mar-18 Tue 48.4 ### ### 48.2 316,121 0 ### ### 3.4
2014-Mar-17 Mon ### ### ### 48.28 74.2 74.2 3.4
2014-Mar-14 Fri ### ### ### 48.28 ### ### 3.4
2014-Mar-13 Thu 48.78 ### ### ### ### ### 0.0
2014-Mar-12 Wed ### 49.22 48.4 ### 75.5 75.5 0.0
2014-Mar-11 Tue 49.51 49.55 48.75 ### 403,677 19,840,724 ### ### 0.0
2014-Mar-10 Mon 48.72 ### 48.71 ### 246,575 ### 80.9 80.9 0.0
2014-Mar-07 Fri 49.54 49.55 48.53 48.72 261,649 ### ### ### 3.5
2014-Mar-06 Thu 49 ### ### 48.78 ### ### 3.5
2014-Mar-05 Wed 48.48 ### 48.23 ### 467,084 ### ### ### 0.0
2014-Mar-04 Tue 47.23 ### 47.23 ### 82.8 82.8 0.0
2014-Mar-03 Mon ### 48.5 ### 47.59 626,559 15,194,055 19.8 19.8 ###
2014-Feb-28 Fri 47.5 ### 46.83 48.25 86.0 86.0 ###
2014-Feb-27 Thu ### 49.26 47.185 47.22 11.7 11.7 3.4
2014-Feb-26 Wed 47.7 50.56 47.7 ### 1,399,746 68,769,520 ### ### 0.0
2014-Feb-25 Tue ### 48 ### 47.54 ### ### 3.4
2014-Feb-24 Mon 44.42 44.76 44.345 44.56 394,748 ### 72.7 72.7 3.2
2014-Feb-21 Fri 44.55 44.75 44.25 ### ### ### 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed 43.73 44.23 ### 44.23 ### ### ###
2014-Feb-18 Tue 43.25 43.77 ### ### 250,187 5,475,342 ### ### 0.0
2014-Feb-17 Mon 43.7 43.8 ### 43.25 24.4 24.4 ###
2014-Feb-14 Fri 42 43.625 41.75 43.53 ### ### ###
2014-Feb-13 Thu 41.7 42.26 ### ### 29.5 29.5 0.0
2014-Feb-12 Wed ### 42.625 41.86 ### 24.8 24.8 0.0
2014-Feb-11 Tue 42.43 43.25 ### ### ### ### 0.0
2014-Feb-10 Mon ### 42.84 42.22 ### 345,078 ### 73.8 73.8 0.0
2014-Feb-07 Fri 42.54 ### 41.86 42.58 ### ### ###
2014-Feb-06 Thu ### ### ### 42.26 585,623 0 88.9 88.9 3.0
2014-Feb-05 Wed ### ### 41.945 ### 24.3 24.3 0.0
2014-Feb-04 Tue ### 44 ### 42.7 735,255 ### 31.2 31.2 ###
2014-Feb-03 Mon ### ### ### ### 298,528 0 ### ### 0.0
2014-Jan-31 Fri 44 44 ### 43.86 334,744 ### 27.5 27.5 3.1
2014-Jan-30 Thu 42.8 ### 42.2 43.87 ### ### ###
2014-Jan-29 Wed 43.51 ### 42.86 ### 535,326 ### 23.3 23.3 0.0
2014-Jan-28 Tue ### ### 42.75 43.5 ### ### 3.1
2014-Jan-24 Fri ### 44.28 43.71 43.71 22.5 22.5 3.1
2014-Jan-23 Thu 44.75 44.75 ### 44.42 325,323 ### 33.1 33.1 3.2
2014-Jan-22 Wed ### 44.88 ### 44.87 283,672 ### ### ### ###
2014-Jan-21 Tue 44 44.8 44 44.71 157,529 6,994,287 ### ### ###
2014-Jan-20 Mon 44.58 44.78 ### ### 21.0 21.0 0.0
2014-Jan-17 Fri 44.52 ### 44.25 44.45 ### ### 3.2
2014-Jan-16 Thu 44.2 ### 43.89 ### 79.6 79.6 0.0
2014-Jan-15 Wed ### 44.26 43.4 44.24 365,150 16,004,524 81.9 81.9 ###
2014-Jan-14 Tue 43.58 ### ### 43.74 298,986 0 ### ### 3.1
2014-Jan-13 Mon 44.4 44.4 43.8 ### ### ### 0.0
2014-Jan-10 Fri 44.26 ### ### ### 277,429 0 ### ### 0.0
2014-Jan-09 Thu 43.78 ### ### ### 77.9 77.9 0.0
2014-Jan-08 Wed 43.42 43.78 ### 43.59 ### ### ###
2014-Jan-07 Tue 43.25 43.58 ### ### 209,775 ### 28.9 28.9 0.0
2014-Jan-06 Mon ### 43.86 ### 43.23 26.9 26.9 3.1
2014-Jan-03 Fri 42.5 ### ### 43.47 255,521 0 88.3 88.3 ###
2014-Jan-02 Thu 43.26 ### 42.49 42.58 ### ### ###
2013-Dec-31 Tue ### 43.43 ### 43.26 91,681 1,990,852 72.6 72.6 ###
2013-Dec-30 Mon ### ### 42.4 ### ### ### 0.0
2013-Dec-27 Fri ### 43.48 42.45 42.55 ### ### ###
2013-Dec-24 Tue ### 42.87 42.49 42.84 ### ### ###
2013-Dec-23 Mon ### 42.52 42 42.42 289,677 12,241,750 ### ### ###
2013-Dec-20 Fri 41.84 42.53 41.73 ### 554,921 23,378,821 ### ### 0.0
2013-Dec-19 Thu ### 41.84 ### 41.73 65.0 65.0 ###
2013-Dec-18 Wed ### 41.76 ### ### 404,954 ### 34.1 34.1 0.0
2013-Dec-17 Tue ### 41.87 ### ### ### ### 0.0
2013-Dec-16 Mon ### ### 39.56 ### ### ### 0.0
2013-Dec-13 Fri 40.5 ### ### ### ### ### 0.0
2013-Dec-12 Thu 39.8 ### ### ### 741,827 0 ### ### 0.0
2013-Dec-11 Wed 39.2 39.79 ### 39.24 315,025 6,267,422 73.2 73.2 2.8
2013-Dec-10 Tue ### 39.7 ### 39.27 ### ### ###
2013-Dec-09 Mon 39.29 39.44 ### ### ### ### 0.0
2013-Dec-06 Fri ### 39.285 38.56 ### 417,126 16,235,586 ### ### 0.0
2013-Dec-05 Thu 39.54 39.84 ### 39.2 34.3 34.3 2.8
2013-Dec-04 Wed 39.79 ### ### 39.5 619,929 0 25.1 25.1 ###
2013-Dec-03 Tue ### ### 39.27 39.79 85.2 85.2 2.8
2013-Dec-02 Mon 38.83 ### 38.5 ### ### ### 0.0
2013-Nov-29 Fri ### 39.59 ### 38.74 184,650 3,655,146 21.7 21.7 2.8
2013-Nov-28 Thu ### ### 38.54 ### 236,482 ### 77.3 77.3 0.0
2013-Nov-27 Wed 38.85 ### 38.8 ### 80.8 80.8 0.0
2013-Nov-26 Tue ### 39.5 ### ### 446,740 ### 32.5 32.5 0.0
2013-Nov-25 Mon ### ### ### ### ### ### 0.0
2013-Nov-22 Fri 37.75 ### 37.73 ### ### ### 0.0
2013-Nov-21 Thu ### ### ### 37.48 83.3 83.3 2.7
2013-Nov-20 Wed ### ### ### ### 299,584 0 ### ### 0.0
2013-Nov-19 Tue ### 38.26 ### ### ### ### 0.0
2013-Nov-18 Mon ### ### 37.51 38.2 83.2 83.2 2.7
2013-Nov-15 Fri ### 38.45 37.5 38.28 69.0 69.0 2.7
2013-Nov-14 Thu ### 38.41 37.51 ### 83.1 83.1 0.0
2013-Nov-13 Wed 38.25 38.58 ### 37.49 375,425 7,241,948 ### ### 2.7
2013-Nov-12 Tue ### ### ### 38.29 361,253 0 ### ### ###
2013-Nov-11 Mon ### 39.5 38.43 38.83 ### ### ###
2013-Nov-08 Fri ### ### ### ### 23.4 23.4 0.0
2013-Nov-07 Thu ### ### ### ### 579,847 0 90.7 90.7 0.0
2013-Nov-06 Wed ### 38.57 37.84 37.85 ### ### ###
2013-Nov-05 Tue 38.42 38.75 ### 38.4 267,578 5,184,323 28.2 28.2 2.7
2013-Nov-04 Mon 38.57 ### 38.22 ### 35.2 35.2 0.0
2013-Nov-01 Fri 38.8 38.87 ### ### 308,424 5,994,220 35.5 35.5 0.0
2013-Oct-31 Thu 39.2 39.42 38.76 38.8 23.4 23.4 ###
2013-Oct-30 Wed ### 39.45 38.78 ### ### ### 0.0
2013-Oct-29 Tue 39.47 39.78 38.8 ### ### ### 0.0
2013-Oct-28 Mon ### ### ### 39.46 355,456 0 ### ### 2.8
2013-Oct-25 Fri ### ### 38.78 38.8 347,559 ### ### ### ###
2013-Oct-24 Thu ### 39.325 ### 38.81 626,487 ### ### ### 2.8
2013-Oct-23 Wed 38.51 ### 38.22 38.41 33.7 33.7 ###
2013-Oct-22 Tue ### ### ### ### ### ### 0.0
2013-Oct-21 Mon 36.86 37.24 36.58 ### 75.4 75.4 0.0
2013-Oct-18 Fri 36.4 ### 36.27 36.85 76.9 76.9 2.6
2013-Oct-17 Thu 35.8 ### 35.74 36.2 76.6 76.6 2.6
2013-Oct-16 Wed 35.4 ### 35.25 35.8 527,427 ### 82.1 82.1 2.6
2013-Oct-15 Tue 35.82 35.82 ### 35.48 20.4 20.4 2.5
2013-Oct-14 Mon 35.8 ### ### 35.58 154,242 0 30.6 30.6 ###
2013-Oct-11 Fri ### 35.79 ### 35.79 85.6 85.6 ###
2013-Oct-10 Thu ### ### ### ### 459,576 0 20.7 20.7 0.0
2013-Oct-09 Wed ### 35.44 ### ### ### ### 0.0
2013-Oct-08 Tue 35.82 ### ### ### ### ### 0.0
2013-Oct-07 Mon 36.2 ### 35.81 ### ### ### 0.0
2013-Oct-04 Fri ### ### 36.24 ### 252,970 ### 74.0 74.0 0.0
2013-Oct-03 Thu ### ### ### ### 181,824 0 ### ### 0.0
2013-Oct-02 Wed ### ### 35.87 ### 229,079 ### 31.1 31.1 0.0
2013-Oct-01 Tue ### 36.59 35.82 35.87 193,246 6,996,471 ### ### 2.6
2013-Sep-30 Mon ### 36.51 ### 36.21 38.5 38.5 ###
2013-Sep-27 Fri 36.49 36.53 ### ### 240,250 ### 25.3 25.3 0.0
2013-Sep-26 Thu ### ### ### 36.29 ### ### 2.6
2013-Sep-25 Wed ### ### 35.86 ### 63.8 63.8 0.0
2013-Sep-24 Tue ### 35.79 35.26 ### 271,852 9,657,542 ### ### 0.0
2013-Sep-23 Mon 35.75 35.81 35.27 35.73 266,928 9,486,621 36.1 36.1 2.6
2013-Sep-20 Fri 36.41 36.41 35.89 ### 393,054 ### 25.9 25.9 0.0
2013-Sep-19 Thu ### ### 35.75 ### 85.2 85.2 0.0
2013-Sep-18 Wed ### ### ### ### 334,973 0 25.0 25.0 0.0
2013-Sep-17 Tue 36.54 36.81 ### 36.58 ### ### 2.6
2013-Sep-16 Mon ### ### ### 36.56 ### ### ###
2013-Sep-13 Fri 36.77 ### 36.51 36.51 340,178 6,209,949 27.0 27.0 2.6
2013-Sep-12 Thu ### 36.75 35.85 ### ### ### 0.0
2013-Sep-11 Wed ### ### 35.84 ### ### ### 0.0
2013-Sep-10 Tue 36.75 ### 36.26 ### 313,349 ### ### ### 0.0
2013-Sep-09 Mon 36.23 36.79 36.22 36.7 80.1 80.1 ###
2013-Sep-06 Fri ### ### ### 36.43 472,324 0 ### ### 2.6
2013-Sep-05 Thu 36.8 ### ### ### 421,171 0 ### ### 0.0
2013-Sep-04 Wed 36.46 36.59 35.81 ### 582,640 ### 22.9 22.9 0.0
2013-Sep-03 Tue 37.27 37.8 36.8 37.2 28.9 28.9 2.7
2013-Sep-02 Mon ### ### ### 37.76 563,774 0 73.3 73.3 2.7
2013-Aug-30 Fri ### ### 35.52 ### 89.8 89.8 0.0
2013-Aug-29 Thu ### 36.5 32.23 ### ### ### 0.0
2013-Aug-28 Wed 33.71 ### 33.45 ### 597,758 ### ### ### 0.0
2013-Aug-27 Tue 33.7 ### 33.7 ### 82.0 82.0 0.0
2013-Aug-26 Mon ### ### 32.7 ### ### ### 0.0
2013-Aug-23 Fri 34.58 34.71 ### ### 587,225 10,191,289 16.2 16.2 0.0
2013-Aug-22 Thu ### 34.54 ### 34.49 76.1 76.1 ###
2013-Aug-21 Wed 34.81 34.82 ### 34.59 400,571 6,973,941 24.8 24.8 ###
2013-Aug-20 Tue 34.49 ### ### 34.82 81.7 81.7 2.5
2013-Aug-19 Mon 33.7 34.74 33.58 ### 87.3 87.3 0.0
2013-Aug-16 Fri 35.72 35.72 32.51 33.44 1,330,959 ### ### ### 2.4
2013-Aug-15 Thu 35.45 35.87 ### 35.77 ### ### 2.6
2013-Aug-14 Wed 35.87 ### 35.57 ### 378,346 6,728,883 ### ### 0.0
2013-Aug-13 Tue 34.57 ### 34.57 35.59 345,649 5,974,542 ### ### 2.5
2013-Aug-12 Mon ### ### 34.2 34.87 21.2 21.2 ###
2013-Aug-09 Fri ### 35.55 34.81 ### 356,073 12,526,648 71.9 71.9 0.0
2013-Aug-08 Thu ### ### ### ### 555,687 0 ### ### 0.0
2013-Aug-07 Wed 35.87 ### 34.8 35.2 542,783 9,444,424 25.2 25.2 2.5
2013-Aug-06 Tue 36.2 ### 35.75 36.29 ### ### 2.6
2013-Aug-05 Mon 36.5 36.56 35.86 ### 307,072 11,119,077 ### ### 0.0
2013-Aug-02 Fri ### ### 36.56 ### 22.9 22.9 0.0
2013-Aug-01 Thu ### 37.23 36.75 ### ### ### 0.0
2013-Jul-31 Wed 36.48 ### 36.48 36.83 ### ### ###
2013-Jul-30 Tue ### 36.51 35.85 ### 71.9 71.9 0.0
2013-Jul-29 Mon 36.7 36.85 ### ### 176,577 ### ### ### 0.0
2013-Jul-26 Fri 36.5 36.745 36.45 ### 262,425 ### 74.9 74.9 0.0
2013-Jul-25 Thu ### ### ### 36.56 364,254 0 20.4 20.4 ###
2013-Jul-24 Wed ### ### 36.575 ### 365,120 ### 75.9 75.9 0.0
2013-Jul-23 Tue ### 36.48 ### ### 234,555 4,278,283 ### ### 0.0
2013-Jul-22 Mon ### ### 35.88 ### 17.2 17.2 0.0
2013-Jul-19 Fri ### 36.72 ### ### ### ### 0.0
2013-Jul-18 Thu ### ### 36.2 ### 375,953 6,804,749 18.5 18.5 0.0
2013-Jul-17 Wed ### 36.685 ### 36.29 269,726 4,947,449 28.1 28.1 2.6
2013-Jul-16 Tue ### ### ### 36.43 307,928 0 23.4 23.4 2.6
2013-Jul-15 Mon ### ### ### ### 256,077 0 86.1 86.1 0.0
2013-Jul-12 Fri 36.85 ### ### ### 19.2 19.2 0.0
2013-Jul-11 Thu ### 37.8 36.5 36.72 459,477 17,069,570 ### ### 2.6
2013-Jul-10 Wed ### ### ### ### ### ### 0.0
2013-Jul-09 Tue 35.79 ### 35.53 ### 330,471 ### 70.5 70.5 0.0
2013-Jul-08 Mon ### 35.8 ### 35.51 81.6 81.6 ###
2013-Jul-05 Fri 35.85 36.25 35.22 35.26 269,756 ### 15.2 15.2 2.5
2013-Jul-04 Thu ### 35.71 ### ### 203,542 3,634,242 ### ### 0.0
2013-Jul-03 Wed 35.7 ### 34.76 ### 398,588 6,927,459 23.1 23.1 0.0
2013-Jul-02 Tue ### 35.7 34.85 ### 572,942 20,210,529 ### ### 0.0
2013-Jul-01 Mon 35.25 35.58 34.445 34.78 23.4 23.4 2.5
2013-Jun-28 Fri ### ### 35.81 35.81 ### ### 2.6
2013-Jun-27 Thu ### 36.5 35.59 36.26 475,181 ### ### ### 2.6
2013-Jun-26 Wed ### 35.57 34.475 35.46 ### ### 2.5
2013-Jun-25 Tue ### 34.7 ### ### 442,856 7,683,551 ### ### 0.0
2013-Jun-24 Mon ### ### ### ### 86.9 86.9 0.0
2013-Jun-21 Fri ### 35.7 34.645 ### 21.0 21.0 0.0
2013-Jun-20 Thu ### ### ### ### 569,875 0 79.5 79.5 0.0
2013-Jun-19 Wed ### 35.48 ### ### 405,875 7,200,222 75.1 75.1 0.0
2013-Jun-18 Tue 34.5 34.88 34.23 34.73 ### ### ###
2013-Jun-17 Mon ### 34.87 ### 34.73 85.4 85.4 ###
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 ### ### ###


<< 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 2024-04-25 21:29:33 thru 2024-04-25 21:29:33 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000