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 24-Apr-19 11:09:40 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 6...

     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 .. Thursday 18th 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
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
2009-Nov-16 Mon 10.89 ### 10.72 10.79 315,748 ### 24.8 24.8 ###
2009-Nov-13 Fri 10.8 10.89 10.7 10.82 ### ### 0.8
2009-Nov-12 Thu 10.71 10.77 ### 10.74 361,646 ### 74.6 74.6 0.8
2009-Nov-11 Wed 10.72 10.73 ### ### ### ### 0.0
2009-Nov-10 Tue 10.74 10.74 10.59 ### ### ### 0.0
2009-Nov-09 Mon 10.57 ### 10.5 10.59 60.5 60.5 ###
2009-Nov-06 Fri ### ### 10.5 10.55 20.7 20.7 ###
2009-Nov-05 Thu ### ### 10.51 10.54 240,423 1,263,422 41.0 41.0 0.8
2009-Nov-04 Wed 10.55 ### 10.54 10.57 412,682 ### ### ### 0.8
2009-Nov-03 Tue 10.59 ### 10.51 10.53 268,245 1,409,627 ### ### 0.8
2009-Nov-02 Mon 10.5 ### 10.5 10.55 ### ### ###
2009-Oct-30 Fri ### 10.71 10.51 10.58 26.8 26.8 0.8
2009-Oct-29 Thu ### 10.74 ### ### 255,143 ### 55.0 55.0 0.0
2009-Oct-28 Wed 10.58 10.8 10.57 10.71 1,043,640 ### ### ### ###
2009-Oct-27 Tue 10.7 10.75 10.5 10.5 520,389 ### 32.7 32.7 0.8
2009-Oct-26 Mon 10.85 ### 10.77 10.77 31.8 31.8 ###
2009-Oct-23 Fri ### ### 10.85 ### 485,387 2,633,224 ### ### 0.0


<< 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 2024-04-19 11:09:40 thru 2024-04-19 11:09:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000