Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-May-31 07:51:18 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

(RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for RSM    Limits Next Section


Company Details for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF

Listing Code RSM
Listing Name RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 29th May 2026
Latest price with VOLUME for RSM .. Friday 29th May 2026

RSM 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 ### 1 0.0
MAX ### ### 99.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (RSM) RUSSELL AUSTRALIAN SEMI-GOVERNMENT BOND ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Oct-03 Mon 20.8 20.8 20.8 20.8 180 3,744 68.8 68.8 1.5
2016-Sep-30 Fri 20.77 20.77 20.77 20.77 ### ### ###
2016-Sep-29 Thu 20.89 20.89 20.89 20.89 63.3 63.3 1.5
2016-Sep-28 Wed ### ### ### ### 252 0 ### ### 0.0
2016-Sep-27 Tue 20.79 20.79 20.79 20.79 0 1.5
2016-Sep-26 Mon 20.79 20.79 20.79 20.79 0 1.5
2016-Sep-23 Fri 20.79 20.79 20.79 20.79 440 9,147 63.4 63.4 1.5
2016-Sep-22 Thu 20.86 20.86 20.86 20.86 ### ### 1.5
2016-Sep-21 Wed 20.83 20.84 20.83 20.84 67.4 67.4 1.5
2016-Sep-20 Tue 20.75 20.82 20.75 20.82 1,270 ### ### ### 1.5
2016-Sep-19 Mon 20.8 20.8 20.8 20.8 25 520 ### ### 1.5
2016-Sep-16 Fri 20.8 20.8 20.8 20.8 746 ### ### ### 1.5
2016-Sep-15 Thu 20.83 20.83 20.76 20.76 722 ### 26.8 26.8 1.5
2016-Sep-14 Wed 20.82 20.82 20.82 20.82 0 1.5
2016-Sep-13 Tue 20.87 20.87 20.82 20.82 37.7 37.7 1.5
2016-Sep-12 Mon ### ### ### ### 0 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 71.5 71.5 0.0
2016-Sep-07 Wed ### ### ### ### 0 0.0
2016-Sep-06 Tue ### ### ### ### 5,685 0 ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 67.1 67.1 0.0
2016-Sep-02 Fri ### ### ### ### 9,442 0 71.9 71.9 0.0
2016-Sep-01 Thu ### ### ### ### 0 0.0
2016-Aug-31 Wed ### ### ### ### 3,580 0 74.4 74.4 0.0
2016-Aug-30 Tue ### ### 20.89 ### 7,756 ### ### ### 0.0
2016-Aug-29 Mon ### ### 20.88 20.88 43.4 43.4 ###
2016-Aug-26 Fri ### ### ### ### 0 0.0
2016-Aug-25 Thu ### ### ### ### 75.4 75.4 0.0
2016-Aug-24 Wed ### ### ### ### ### ### 0.0
2016-Aug-23 Tue ### ### ### ### ### ### 0.0
2016-Aug-22 Mon 20.88 20.88 20.88 20.88 76.1 76.1 ###
2016-Aug-19 Fri ### ### ### ### 1,383 0 ### ### 0.0
2016-Aug-18 Thu ### ### ### ### 53 0 ### ### 0.0
2016-Aug-17 Wed ### ### ### ### 72.3 72.3 0.0
2016-Aug-16 Tue ### ### ### ### 73.8 73.8 0.0
2016-Aug-15 Mon ### ### ### ### 68.5 68.5 0.0
2016-Aug-12 Fri ### ### ### ### 0 0.0
2016-Aug-11 Thu ### ### ### ### 150 0 67.2 67.2 0.0
2016-Aug-10 Wed 20.89 20.89 20.89 20.89 4,846 ### ### ### 1.5
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon 20.87 20.87 20.87 20.87 0 ###
2016-Aug-05 Fri ### ### 20.87 20.87 ### ### ###
2016-Aug-04 Thu ### ### ### ### 0 0.0
2016-Aug-03 Wed ### ### ### ### 2,388 0 78.1 78.1 0.0
2016-Aug-02 Tue ### ### ### ### ### ### 0.0
2016-Aug-01 Mon 20.88 20.88 20.88 20.88 ### ### ###
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu 20.88 20.88 20.88 20.88 958 ### 66.0 66.0 ###
2016-Jul-27 Wed 20.87 20.87 20.86 20.86 688 14,355 40.5 40.5 1.5
2016-Jul-26 Tue ### ### ### ### 0 0.0
2016-Jul-25 Mon ### ### ### ### 0 0.0
2016-Jul-22 Fri 20.86 ### 20.86 ### 74.3 74.3 0.0
2016-Jul-21 Thu ### ### 20.84 20.84 38.1 38.1 1.5
2016-Jul-20 Wed 20.79 20.79 20.79 20.79 0 1.5
2016-Jul-19 Tue 20.86 20.86 20.79 20.79 ### ### 1.5
2016-Jul-18 Mon 20.82 20.82 20.82 20.82 64.6 64.6 1.5
2016-Jul-15 Fri 20.81 20.81 20.76 20.76 10,359 ### 32.9 32.9 1.5
2016-Jul-14 Thu 20.83 20.84 20.83 20.84 ### ### 1.5
2016-Jul-13 Wed 20.81 20.81 20.81 20.81 0 ###
2016-Jul-12 Tue 20.8 20.81 20.75 20.81 2,284 ### 72.8 72.8 ###
2016-Jul-11 Mon 20.85 20.85 20.85 20.85 64.7 64.7 ###
2016-Jul-08 Fri 20.85 20.85 20.85 20.85 ### ### ###
2016-Jul-07 Thu 20.81 20.81 20.81 20.81 245 ### ### ### ###
2016-Jul-06 Wed 20.87 20.87 20.8 20.8 ### ### 1.5
2016-Jul-05 Tue 20.81 20.82 20.81 20.82 ### ### 1.5
2016-Jul-04 Mon 20.82 20.82 20.76 20.76 ### ### 1.5
2016-Jul-01 Fri 20.79 20.79 20.76 20.76 1,850 ### ### ### 1.5
2016-Jun-30 Thu 20.79 20.79 20.78 20.79 3,928 81,643 64.8 64.8 1.5
2016-Jun-29 Wed 20.75 20.75 20.75 20.75 ### ### 1.5
2016-Jun-28 Tue ### ### ### ### 0 0.0
2016-Jun-27 Mon ### ### ### ### ### ### 0.0
2016-Jun-24 Fri 20.85 ### 20.85 ### 4,750 ### 86.2 86.2 0.0
2016-May-26 Thu 20.83 20.84 20.78 20.78 1,056 21,975 ### ### 1.5
2016-May-25 Wed 20.83 20.83 20.77 20.77 31.2 31.2 ###
2016-May-24 Tue 20.83 20.84 20.75 20.84 ### ### 1.5
2016-May-23 Mon 20.8 20.83 20.76 20.82 74.5 74.5 1.5
2016-May-20 Fri 20.75 20.75 20.75 20.75 480 ### ### ### 1.5
2016-May-19 Thu 20.8 20.8 20.8 20.8 ### ### 1.5
2016-May-18 Wed 20.82 20.82 20.82 20.82 1,570 32,687 74.9 74.9 1.5
2016-May-17 Tue 20.78 20.82 20.78 20.82 ### ### 1.5
2016-May-16 Mon 20.86 20.86 20.8 20.8 32.9 32.9 1.5
2016-May-13 Fri 20.79 20.85 20.79 20.85 5,688 118,424 76.2 76.2 ###
2016-May-12 Thu 20.8 20.83 20.78 20.78 31.6 31.6 1.5
2016-May-11 Wed 20.81 20.83 20.75 20.83 1,283 26,673 ### ### 1.5
2016-May-10 Tue 20.79 20.86 20.79 20.85 30,854 ### ### ### ###
2016-May-09 Mon 20.77 20.84 20.77 20.84 ### ### 1.5
2016-May-06 Fri 20.74 20.82 20.74 20.82 63.2 63.2 1.5
2016-May-05 Thu 20.74 20.74 20.74 20.74 4,181 ### ### ### ###
2016-May-04 Wed ### 20.71 ### 20.71 54 559 76.4 76.4 ###
2016-May-03 Tue ### ### ### ### 2,780 0 ### ### 0.0
2016-May-02 Mon 20.59 20.59 20.575 20.58 32.6 32.6 1.5
2016-Apr-29 Fri 20.55 20.55 20.54 20.54 30.8 30.8 1.5
2016-Apr-28 Thu 20.58 20.58 20.54 20.58 ### ### 1.5
2016-Apr-27 Wed 20.43 20.51 20.43 20.51 2,223 ### 76.6 76.6 ###
2016-Apr-26 Tue 20.44 20.44 ### 20.44 74.5 74.5 1.5
2016-Apr-22 Fri 20.43 20.43 20.43 20.43 0 ###
2016-Apr-21 Thu 20.43 20.43 20.43 20.43 ### ### ###
2016-Apr-20 Wed 20.49 20.49 20.49 20.49 1,888 38,685 ### ### ###
2016-Apr-19 Tue 20.5 20.54 20.5 20.54 73.6 73.6 1.5
2016-Apr-18 Mon 20.56 20.56 20.5 20.5 22,725 466,544 ### ### 1.5
2016-Apr-15 Fri 20.53 20.53 20.42 20.42 2,427 ### 22.6 22.6 1.5
2016-Apr-14 Thu 20.55 20.55 20.55 20.55 ### ### 1.5
2016-Apr-13 Wed 20.59 20.59 20.54 20.57 1,754 36,071 ### ### ###
2016-Apr-12 Tue 20.53 20.59 20.53 20.59 2,925 ### ### ### ###
2016-Apr-11 Mon ### ### 20.56 ### 6,648 68,341 70.6 70.6 0.0
2016-Apr-08 Fri ### ### 20.54 20.54 26.4 26.4 1.5
2016-Apr-07 Thu 20.59 20.59 20.59 20.59 0 ###
2016-Apr-06 Wed 20.59 20.59 20.59 20.59 65.7 65.7 ###
2016-Apr-05 Tue ### ### 20.54 20.58 1,928 ### ### ### 1.5
2016-Apr-04 Mon 20.5 20.5 20.5 20.5 0 1.5
2016-Apr-01 Fri 20.5 20.5 20.5 20.5 75.4 75.4 1.5
2016-Mar-31 Thu 20.56 20.56 20.46 20.46 3,926 80,522 21.6 21.6 ###
2016-Mar-30 Wed 20.83 20.84 20.83 20.84 ### ### 1.5
2016-Mar-29 Tue 20.78 20.78 ### ### ### ### 0.0
2016-Mar-24 Thu 20.74 20.74 20.74 20.74 0 ###
2016-Mar-23 Wed 20.74 20.74 20.74 20.74 8 ### 76.4 76.4 ###
2016-Mar-22 Tue 20.78 20.79 20.73 20.77 15,853 ### ### ### ###
2016-Mar-21 Mon 20.78 20.78 20.78 20.78 1,252 ### 73.7 73.7 1.5
2016-Mar-18 Fri 20.78 20.78 20.78 20.78 9,624 199,986 ### ### 1.5
2016-Mar-17 Thu 20.78 20.78 ### ### 1,886 ### ### ### 0.0
2016-Mar-16 Wed 20.72 20.72 20.72 20.72 5,925 ### 66.9 66.9 1.5
2016-Mar-15 Tue 20.7 20.7 ### ### 0.0
2016-Mar-14 Mon 20.7 20.7 20.58 20.58 ### ### 1.5
2016-Mar-11 Fri 20.75 20.75 ### ### 4,077 ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 5,078 0 73.3 73.3 0.0
2016-Mar-09 Wed 20.73 20.76 ### 20.76 ### ### 1.5
2016-Mar-08 Tue 20.77 20.77 ### ### 1,543 16,024 41.2 41.2 0.0
2016-Mar-07 Mon 20.77 20.77 20.77 20.77 11,048 ### ### ### ###
2016-Mar-04 Fri 20.81 20.81 20.81 20.81 2,628 54,688 ### ### ###
2016-Mar-03 Thu 20.81 20.83 20.81 20.83 7,182 149,529 63.1 63.1 1.5
2016-Mar-02 Wed 20.84 ### 20.8 20.89 33,558 ### ### ### 1.5
2016-Mar-01 Tue ### ### ### ### 5,159 0 ### ### 0.0
2016-Feb-29 Mon ### ### 20.85 ### ### ### 0.0
2016-Feb-26 Fri 20.83 ### 20.83 ### 3,970 41,347 ### ### 0.0
2016-Feb-25 Thu ### ### ### ### 1,377 0 75.2 75.2 0.0
2016-Feb-24 Wed 20.89 20.89 20.89 20.89 2,725 56,925 76.2 76.2 1.5
2016-Feb-23 Tue 20.86 20.87 20.86 20.87 8,978 187,325 ### ### ###
2016-Feb-22 Mon 20.86 20.86 20.86 20.86 66.9 66.9 1.5
2016-Feb-19 Fri 20.74 20.74 20.74 20.74 820 ### 69.8 69.8 ###
2016-Feb-18 Thu 20.81 20.81 20.81 20.81 76 1,581 62.6 62.6 ###
2016-Feb-17 Wed 20.81 20.82 20.72 20.72 ### ### 1.5
2016-Feb-16 Tue 20.81 20.81 20.81 20.81 6,343 ### 64.1 64.1 ###
2016-Feb-15 Mon 20.84 20.84 20.74 20.82 1,924 ### ### ### 1.5
2016-Feb-12 Fri 20.81 20.89 20.78 20.78 39.0 39.0 1.5
2016-Feb-11 Thu ### ### ### ### 16,823 0 64.4 64.4 0.0
2016-Feb-10 Wed 20.85 20.85 20.79 20.79 7,273 151,423 ### ### 1.5
2016-Feb-09 Tue 20.72 20.72 20.72 20.72 0 1.5
2016-Feb-08 Mon 20.72 20.72 20.72 20.72 42 870 67.6 67.6 1.5
2016-Feb-05 Fri 20.71 20.71 20.71 20.71 0 ###
2016-Feb-04 Thu 20.81 20.81 20.71 20.71 25.1 25.1 ###
2016-Feb-03 Wed 20.8 20.8 20.8 20.8 958 19,926 76.4 76.4 1.5
2016-Feb-02 Tue 20.78 20.78 20.78 20.78 0 1.5
2016-Feb-01 Mon 20.78 20.78 20.78 20.78 2,152 ### 72.5 72.5 1.5
2016-Jan-29 Fri 20.7 20.72 20.7 20.72 68.9 68.9 1.5
2016-Jan-28 Thu 20.73 20.73 20.73 20.73 1,214,172 25,169,785 65.6 65.6 ###
2016-Jan-27 Wed ### ### 20.59 20.59 ### ### ###
2016-Jan-25 Mon 20.59 20.7 20.59 20.7 7,940 163,921 ### ### 1.5
2016-Jan-22 Fri 20.7 20.7 ### ### 25.1 25.1 0.0
2016-Jan-21 Thu 20.73 20.73 ### ### 185 ### 32.3 32.3 0.0
2016-Jan-20 Wed ### ### ### ### 9 0 ### ### 0.0
2016-Jan-19 Tue ### 20.71 ### ### 26.2 26.2 0.0
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri ### 20.7 ### 20.7 3,482 ### 79.7 79.7 1.5
2016-Jan-14 Thu ### ### ### ### 31.4 31.4 0.0
2016-Jan-13 Wed ### ### ### ### 0 0.0
2016-Jan-12 Tue ### ### ### ### 0 0.0
2016-Jan-11 Mon ### ### ### ### ### ### 0.0
2016-Jan-08 Fri 20.55 20.55 20.55 20.55 ### ### 1.5
2016-Jan-07 Thu ### ### ### ### 0 0.0
2016-Jan-06 Wed ### ### ### ### 5,478 0 80.3 80.3 0.0
2016-Jan-05 Tue 20.54 20.54 20.54 20.54 ### ### 1.5
2016-Jan-04 Mon 20.5 20.52 20.5 20.52 68.8 68.8 1.5
2015-Dec-31 Thu 20.74 20.74 20.74 20.74 0 ###
2015-Dec-30 Wed 20.7 20.74 20.7 20.74 ### ### ###
2015-Dec-29 Tue ### ### ### ### 0 0.0
2015-Dec-24 Thu 20.7 20.7 ### ### ### ### 0.0
2015-Dec-23 Wed ### 20.71 ### 20.71 74.8 74.8 ###
2015-Dec-22 Tue 20.7 20.72 20.7 20.72 13,080 270,886 73.3 73.3 1.5
2015-Dec-21 Mon 20.7 20.7 20.7 20.7 140 ### ### ### 1.5
2015-Dec-18 Fri ### ### 20.56 20.56 878 9,025 ### ### 1.5
2015-Dec-17 Thu ### ### 20.51 20.51 1,124 11,526 ### ### ###
2015-Dec-16 Wed 20.53 20.53 20.53 20.53 1,455 29,871 63.3 63.3 ###
2015-Dec-15 Tue ### ### ### ### 0 0.0
2015-Dec-14 Mon ### ### ### ### 479 0 ### ### 0.0
2015-Dec-11 Fri 20.53 20.58 20.48 20.48 9,677 ### ### ### 1.5
2015-Dec-10 Thu 20.49 20.49 20.49 20.49 78.1 78.1 ###
2015-Dec-09 Wed 20.53 ### 20.53 ### 1,446 14,843 75.8 75.8 0.0
2015-Dec-08 Tue 20.56 20.56 20.56 20.56 0 1.5
2015-Dec-07 Mon 20.58 20.58 20.47 20.56 ### ### 1.5
2015-Dec-04 Fri 20.59 ### 20.59 20.59 69.2 69.2 ###
2015-Dec-03 Thu ### ### ### ### 67.1 67.1 0.0
2015-Dec-02 Wed ### ### ### ### 2,420 0 ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 63.1 63.1 0.0
2015-Nov-30 Mon ### ### ### ### 20 0 ### ### 0.0
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu 20.54 ### 20.54 ### 1,471 ### 77.1 77.1 0.0
2015-Nov-25 Wed ### ### 20.5 ### 3,852 39,483 ### ### 0.0
2015-Nov-24 Tue 20.48 20.48 20.48 20.48 ### ### 1.5
2015-Nov-23 Mon 20.55 20.55 20.55 20.55 2,489 51,148 68.5 68.5 1.5
2015-Nov-20 Fri 20.49 20.58 20.49 20.58 ### ### 1.5
2015-Nov-19 Thu 20.58 20.58 20.48 20.48 25.9 25.9 1.5
2015-Nov-18 Wed 20.57 20.57 20.57 20.57 1,450 29,826 ### ### ###
2015-Nov-17 Tue 20.57 20.57 20.57 20.57 ### ### ###
2015-Nov-16 Mon 20.57 20.57 20.57 20.57 1,003,857 ### ### ### ###
2015-Nov-13 Fri 20.55 20.55 20.54 20.54 1,223 25,126 ### ### 1.5
2015-Nov-12 Thu 20.59 20.59 20.53 20.53 32.8 32.8 ###
2015-Nov-11 Wed 20.51 20.51 20.51 20.51 0 ###
2015-Nov-10 Tue ### ### 20.51 20.51 744 7,629 ### ### ###
2015-Nov-09 Mon ### ### ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### 67.3 67.3 0.0
2015-Nov-05 Thu 20.7 20.7 20.7 20.7 155 ### ### ### 1.5
2015-Nov-04 Wed 20.73 20.73 ### ### 1,970 ### ### ### 0.0
2015-Nov-03 Tue 20.75 20.75 20.75 20.75 49 ### ### ### 1.5
2015-Nov-02 Mon 20.77 20.77 20.77 20.77 46 955 79.0 79.0 ###
2015-Oct-30 Fri 20.75 20.75 20.75 20.75 67.5 67.5 1.5
2015-Oct-29 Thu 20.77 20.77 20.77 20.77 77.9 77.9 ###
2015-Oct-28 Wed 20.73 20.77 ### ### 34.0 34.0 0.0
2015-Oct-27 Tue 20.71 20.71 ### 20.71 74.0 74.0 ###
2015-Oct-26 Mon 20.7 20.7 20.7 20.7 823 ### ### ### 1.5
2015-Oct-23 Fri 20.72 20.72 20.72 20.72 65.6 65.6 1.5
2015-Oct-22 Thu ### 20.7 ### 20.7 ### ### 1.5
2015-Oct-21 Wed ### ### 20.59 20.59 ### ### ###
2015-Oct-20 Tue 20.72 20.73 20.72 20.73 550 ### 74.1 74.1 ###
2015-Oct-19 Mon 20.72 20.72 20.72 20.72 ### ### 1.5
2015-Oct-16 Fri ### 20.72 ### 20.72 627 ### 73.5 73.5 1.5
2015-Oct-15 Thu ### 20.71 ### ### ### ### 0.0
2015-Oct-14 Wed 20.7 20.7 20.7 20.7 67.4 67.4 1.5
2015-Oct-13 Tue ### ### ### ### 379 0 37.3 37.3 0.0
2015-Oct-12 Mon ### ### ### ### 5,373 0 ### ### 0.0
2015-Oct-09 Fri ### ### 20.57 20.57 9,851 ### 23.7 23.7 ###
2015-Oct-08 Thu ### ### ### ### 5,249 0 72.4 72.4 0.0
2015-Oct-07 Wed ### ### ### ### 242 0 ### ### 0.0
2015-Oct-06 Tue 20.72 20.72 ### 20.71 39.0 39.0 ###
2015-Oct-05 Mon ### 20.74 ### 20.74 1,122 ### 65.9 65.9 ###
2015-Oct-02 Fri ### ### ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### 21.75 ### ### 3,871 ### 14.0 14.0 0.0
2015-Sep-29 Tue 20.88 20.88 20.8 20.8 41.3 41.3 1.5
2015-Sep-28 Mon 20.72 20.72 20.72 20.72 0 1.5
2015-Sep-25 Fri 20.72 20.73 20.72 20.72 970 ### 72.8 72.8 1.5
2015-Sep-24 Thu 20.74 20.74 20.74 20.74 6 124 61.7 61.7 ###
2015-Sep-23 Wed 20.82 20.84 20.74 20.74 949 19,729 33.3 33.3 ###
2015-Sep-22 Tue ### ### ### ### ### ### 0.0
2015-Sep-21 Mon 20.7 20.71 20.7 20.71 ### ### ###
2015-Sep-18 Fri 20.77 20.77 ### ### ### ### 0.0
2015-Sep-17 Thu 20.74 20.74 20.72 20.72 2,270 47,057 35.3 35.3 1.5
2015-Sep-16 Wed 20.78 20.78 ### 20.78 64.6 64.6 1.5
2015-Sep-15 Tue 20.78 20.78 20.7 20.71 1,349 27,978 ### ### ###
2015-Sep-14 Mon 20.71 20.8 20.71 20.71 4,174 ### ### ### ###
2015-Sep-11 Fri 20.71 20.8 20.71 20.8 3,647 ### ### ### 1.5
2015-Sep-10 Thu 20.81 20.81 20.8 20.81 74.1 74.1 ###
2015-Sep-09 Wed 20.82 20.82 20.71 20.71 12,625 262,158 ### ### ###
2015-Sep-08 Tue 20.86 20.86 20.86 20.86 2,640 55,070 62.2 62.2 1.5
2015-Sep-07 Mon 20.87 20.87 20.77 20.77 728 15,156 31.4 31.4 ###
2015-Sep-04 Fri 20.88 20.88 20.88 20.88 ### ### ###
2015-Sep-03 Thu 20.85 20.85 20.85 20.85 81.1 81.1 ###
2015-Sep-02 Wed 20.87 20.89 20.87 20.87 ### ### ###
2015-Sep-01 Tue 20.85 ### 20.85 20.85 853 ### ### ### ###
2015-Aug-31 Mon 20.85 20.85 20.85 20.85 0 ###
2015-Aug-28 Fri 20.84 20.85 20.84 20.85 3,044 63,452 ### ### ###
2015-Aug-27 Thu 20.85 20.86 20.76 20.86 20,282 ### ### ### 1.5
2015-Aug-26 Wed ### ### 20.82 20.84 ### ### 1.5
2015-Aug-25 Tue 20.88 ### 20.8 20.8 5,629 58,541 ### ### 1.5
2015-Aug-24 Mon 20.8 20.8 20.8 20.8 240 ### ### ### 1.5
2015-Aug-21 Fri 20.79 20.85 20.74 20.85 72.6 72.6 ###
2015-Aug-20 Thu 20.8 20.8 20.8 20.8 0 1.5
2015-Aug-19 Wed 20.75 20.8 20.75 20.8 ### ### 1.5
2015-Aug-18 Tue 20.74 20.74 20.74 20.74 77.6 77.6 ###
2015-Aug-17 Mon 20.72 20.73 20.72 20.73 4,348 ### 76.4 76.4 ###
2015-Aug-14 Fri 20.73 20.73 ### ### 5,671 58,779 ### ### 0.0
2015-Aug-13 Thu 20.76 20.76 ### ### 28.4 28.4 0.0
2015-Aug-12 Wed ### 20.78 ### 20.78 ### ### 1.5
2015-Aug-11 Tue 20.7 20.7 ### ### 2,443 25,285 ### ### 0.0
2015-Aug-10 Mon ### ### ### ### 7,980 0 ### ### 0.0
2015-Aug-07 Fri 20.72 20.72 20.72 20.72 79.1 79.1 1.5
2015-Aug-06 Thu 20.72 20.72 20.72 20.72 ### ### 1.5
2015-Aug-05 Wed 20.72 20.72 20.72 20.72 2,640 ### 71.7 71.7 1.5
2015-Aug-04 Tue 20.7 20.7 20.7 20.7 20 ### ### ### 1.5
2015-Aug-03 Mon ### 20.77 ### ### ### ### 0.0
2015-Jul-31 Fri ### 20.77 ### 20.77 2,987 ### ### ### ###
2015-Jul-30 Thu 20.7 20.7 ### ### ### ### 0.0
2015-Jul-29 Wed 20.74 20.74 20.7 20.7 2,250 46,620 32.9 32.9 1.5
2015-Jul-28 Tue 20.79 20.79 20.79 20.79 1,650 ### ### ### 1.5
2015-Jul-27 Mon 20.74 20.74 20.74 20.74 0 ###
2015-Jul-24 Fri 20.74 20.74 20.74 20.74 485 10,058 ### ### ###
2015-Jul-23 Thu 20.7 20.71 ### 20.7 7,583 78,521 72.1 72.1 1.5
2015-Jul-22 Wed ### ### ### ### 5,446 0 ### ### 0.0
2015-Jul-21 Tue ### ### ### ### 3,273 0 ### ### 0.0
2015-Jul-20 Mon ### ### ### ### 5,054 0 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu 20.56 ### 20.56 ### ### ### 0.0
2015-Jul-15 Wed 20.58 20.59 20.52 20.52 ### ### 1.5
2015-Jul-14 Tue ### ### ### ### 29 0 65.5 65.5 0.0
2015-Jul-13 Mon ### ### ### ### 7 0 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### 2,370 0 33.9 33.9 0.0
2015-Jul-09 Thu ### 20.73 ### 20.71 ### ### ###
2015-Jul-08 Wed ### ### ### ### 1,180 0 82.1 82.1 0.0
2015-Jul-07 Tue 20.56 20.56 20.56 20.56 65.4 65.4 1.5
2015-Jul-06 Mon 20.56 20.56 20.54 20.54 1,175 24,146 36.8 36.8 1.5
2015-Jul-03 Fri 20.55 20.55 20.55 20.55 76.1 76.1 1.5
2015-Jul-02 Thu 20.55 20.55 20.54 20.54 ### ### 1.5
2015-Jul-01 Wed 20.54 20.54 20.54 20.54 485 ### ### ### 1.5
2015-Jun-30 Tue 20.55 20.55 20.55 20.55 150 3,082 60.7 60.7 1.5
2015-Jun-29 Mon ### ### ### ### 20 0 83.4 83.4 0.0
2015-Jun-26 Fri 20.5 20.54 20.43 20.43 4,745 ### ### ### ###
2015-Jun-25 Thu 20.58 20.58 20.58 20.58 49 ### ### ### 1.5
2015-Jun-24 Wed 20.56 ### 20.56 ### ### ### 0.0
2015-Jun-23 Tue 20.54 ### 20.54 ### 6,485 ### 75.7 75.7 0.0
2015-Jun-22 Mon 20.75 20.75 20.73 20.74 ### ### ###
2015-Jun-19 Fri 20.76 20.76 20.76 20.76 ### ### 1.5
2015-Jun-18 Thu 20.74 20.74 20.74 20.74 79.6 79.6 ###
2015-Jun-17 Wed ### ### ### ### 251 0 ### ### 0.0
2015-Jun-16 Tue 20.55 20.55 20.55 20.55 76.0 76.0 1.5
2015-Jun-15 Mon ### ### ### ### 1,183 0 75.0 75.0 0.0
2015-Jun-12 Fri ### ### 20.53 ### ### ### 0.0
2015-Jun-11 Thu 20.55 ### 20.5 ### 14,089 ### 69.5 69.5 0.0
2015-Jun-10 Wed ### ### ### ### ### ### 0.0
2015-Jun-09 Tue ### ### 20.56 ### 76.3 76.3 0.0
2015-Jun-05 Fri ### ### ### ### ### ### 0.0
2015-Jun-04 Thu ### ### ### ### 80.5 80.5 0.0
2015-Jun-03 Wed 20.71 20.71 20.59 20.59 10,770 ### ### ### ###
2015-Jun-02 Tue 20.73 20.73 20.72 20.72 43.0 43.0 1.5
2015-Jun-01 Mon 20.79 20.79 20.75 20.75 34.9 34.9 1.5
2015-May-29 Fri ### 20.79 ### 20.79 1,020 ### 72.6 72.6 1.5
2015-May-28 Thu ### 20.74 ### ### 1,320 13,688 ### ### 0.0
2015-May-27 Wed 20.58 20.58 20.58 20.58 72.8 72.8 1.5
2015-May-26 Tue ### ### ### ### ### ### 0.0
2015-May-25 Mon ### ### ### ### 2,421 0 ### ### 0.0
2015-May-22 Fri ### ### ### ### 1,440 0 ### ### 0.0
2015-May-21 Thu ### ### ### ### 0 0.0
2015-May-20 Wed ### ### 20.55 ### ### ### 0.0
2015-May-19 Tue 20.52 ### 20.52 ### 82.5 82.5 0.0
2015-May-18 Mon ### ### ### ### 78.6 78.6 0.0
2015-May-15 Fri ### ### 20.52 20.52 27.9 27.9 1.5
2015-May-14 Thu 20.52 20.58 20.52 20.57 8,983 ### 70.7 70.7 ###
2015-May-13 Wed 20.48 20.5 20.4 20.4 ### ### 1.5
2015-May-12 Tue 20.58 20.58 20.47 20.55 1,059 ### ### ### 1.5
2015-May-11 Mon ### ### 20.55 ### 10,776 110,723 ### ### 0.0
2015-May-08 Fri ### ### ### ### 2,457 0 ### ### 0.0
2015-May-07 Thu 20.5 20.58 20.49 20.49 9,344 191,879 34.1 34.1 ###
2015-May-06 Wed 20.59 20.59 20.52 20.59 ### ### ###
2015-May-05 Tue 20.7 20.7 ### ### ### ### 0.0
2015-May-04 Mon 20.74 20.74 20.73 20.73 3,970 ### ### ### ###
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 20.72 20.72 20.72 20.72 758 ### 68.7 68.7 1.5
2015-Apr-29 Wed 20.73 20.73 20.73 20.73 80.0 80.0 ###
2015-Apr-28 Tue 20.74 20.74 20.73 20.73 983 20,382 ### ### ###
2015-Apr-27 Mon ### 20.76 ### 20.76 71.1 71.1 1.5
2015-Apr-24 Fri ### ### ### ### 0 0.0
2015-Apr-23 Thu ### ### ### ### ### ### 0.0
2015-Apr-22 Wed 20.8 20.8 20.76 20.76 33.8 33.8 1.5
2015-Apr-21 Tue 20.8 20.8 20.72 20.72 31.5 31.5 1.5
2015-Apr-20 Mon 20.8 20.8 20.72 20.72 3,887 ### ### ### 1.5
2015-Apr-17 Fri 20.83 20.83 20.82 20.82 1,150 23,948 ### ### 1.5
2015-Apr-16 Thu 20.89 20.89 20.81 20.81 12,056 ### ### ### ###
2015-Apr-15 Wed ### ### 20.83 20.83 ### ### 1.5
2015-Apr-14 Tue ### ### ### ### 70.1 70.1 0.0
2015-Apr-13 Mon 20.86 20.86 20.86 20.86 0 1.5
2015-Apr-10 Fri 20.85 20.86 20.85 20.86 2,841 59,249 69.1 69.1 1.5
2015-Apr-09 Thu 20.88 20.88 20.8 20.88 11,823 ### ### ### ###
2015-Apr-08 Wed 20.87 20.87 20.87 20.87 ### ### ###
2015-Apr-07 Tue ### ### 20.87 20.87 103,822 1,083,382 37.3 37.3 ###
2015-Apr-02 Thu ### ### ### ### 2,920 0 ### ### 0.0
2015-Apr-01 Wed 20.89 20.89 20.82 20.82 6,841 ### 31.6 31.6 1.5
2015-Mar-31 Tue 20.88 20.88 20.88 20.88 68.4 68.4 ###
2015-Mar-30 Mon ### ### ### ### 3,550 0 ### ### 0.0
2015-Mar-27 Fri ### ### ### ### 0 0.0
2015-Mar-26 Thu ### ### ### ### 74.0 74.0 0.0
2015-Mar-25 Wed ### ### 21 ### 18,474 193,977 73.9 73.9 0.0
2015-Mar-24 Tue ### ### ### ### 10,324 0 ### ### 0.0
2015-Mar-23 Mon ### ### ### ### 33.4 33.4 0.0
2015-Mar-20 Fri ### ### 21 21 1,256 13,188 ### ### 1.5
2015-Mar-19 Thu ### ### ### ### 68.3 68.3 0.0
2015-Mar-18 Wed 21 21 21 21 ### ### 1.5
2015-Mar-17 Tue 21 21 ### ### 2,047 ### 31.3 31.3 0.0
2015-Mar-16 Mon ### 21 ### 21 72.8 72.8 1.5
2015-Mar-13 Fri 21 21 ### ### ### ### 0.0
2015-Mar-12 Thu 21 21 21 21 950 19,950 64.4 64.4 1.5
2015-Mar-11 Wed ### ### 20.89 20.89 27.6 27.6 1.5
2015-Mar-10 Tue ### ### 20.85 20.85 32.4 32.4 ###
2015-Mar-09 Mon ### ### ### ### 77.9 77.9 0.0
2015-Mar-06 Fri ### ### ### ### 2,780 0 ### ### 0.0
2015-Mar-05 Thu 20.87 ### 20.87 20.87 ### ### ###
2015-Mar-04 Wed ### ### ### ### 0 0.0
2015-Mar-03 Tue ### ### ### ### 5,250 0 41.6 41.6 0.0
2015-Mar-02 Mon ### ### ### 21 6,057 0 27.3 27.3 1.5
2015-Feb-27 Fri 21 ### ### ### ### ### 0.0
2015-Feb-26 Thu ### 21 ### 21 ### ### 1.5
2015-Feb-25 Wed ### ### 20.88 20.88 26.9 26.9 ###
2015-Feb-24 Tue ### ### 20.88 ### ### ### 0.0
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### 476 0 ### ### 0.0
2015-Feb-18 Wed ### ### 20.86 ### ### ### 0.0
2015-Feb-17 Tue ### ### 20.87 ### 73.7 73.7 0.0
2015-Feb-16 Mon 20.87 20.87 20.87 20.87 344 7,179 68.8 68.8 ###
2015-Feb-13 Fri ### ### 20.83 20.83 ### ### 1.5
2015-Feb-12 Thu 20.85 ### 20.85 ### ### ### 0.0
2015-Feb-11 Wed 20.82 ### 20.82 ### ### ### 0.0
2015-Feb-10 Tue ### ### 20.84 20.84 ### ### 1.5
2015-Feb-09 Mon 20.89 ### 20.82 ### ### ### 0.0
2015-Feb-06 Fri ### ### 20.86 ### 48,254 503,289 ### ### 0.0
2015-Feb-05 Thu ### ### ### ### 42 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 571 0 ### ### 0.0
2015-Feb-03 Tue 20.83 ### 20.83 ### 5,288 55,074 ### ### 0.0
2015-Feb-02 Mon ### ### ### ### 250,075 0 29.1 29.1 0.0
2015-Jan-30 Fri 20.86 ### 20.86 ### 243,328 ### 74.1 74.1 0.0
2015-Jan-29 Thu ### ### 20.81 20.81 ### ### ###
2015-Jan-28 Wed 20.85 20.85 20.85 20.85 250 ### ### ### ###
2015-Jan-27 Tue 20.82 20.84 20.8 20.8 2,556 ### ### ### 1.5
2015-Jan-23 Fri 20.78 20.82 20.78 20.82 ### ### 1.5
2015-Jan-22 Thu 20.79 20.79 20.79 20.79 72.5 72.5 1.5
2015-Jan-21 Wed 20.8 20.8 20.79 20.79 27.2 27.2 1.5
2015-Jan-20 Tue ### 20.75 ### 20.75 ### ### 1.5
2015-Jan-19 Mon 20.8 20.8 20.75 20.75 2,481 51,542 ### ### 1.5
2015-Jan-16 Fri ### ### ### ### 0 0.0
2015-Jan-15 Thu 20.75 20.75 ### ### ### ### 0.0
2015-Jan-14 Wed 20.73 20.78 20.73 20.78 ### ### 1.5
2015-Jan-13 Tue 20.75 20.75 20.75 20.75 ### ### 1.5
2015-Jan-12 Mon 20.79 20.79 20.79 20.79 575 11,954 74.8 74.8 1.5
2015-Jan-09 Fri 20.76 20.76 ### ### 21.6 21.6 0.0
2015-Jan-08 Thu 20.79 20.79 20.79 20.79 1,226 25,488 73.0 73.0 1.5
2015-Jan-07 Wed 20.73 20.83 ### 20.79 71.4 71.4 1.5
2015-Jan-06 Tue 20.8 20.82 20.8 20.82 3,979 ### 75.9 75.9 1.5
2015-Jan-05 Mon 20.78 20.79 ### 20.79 63.7 63.7 1.5
2015-Jan-02 Fri 20.77 20.77 20.77 20.77 ### ### ###
2014-Dec-31 Wed 20.81 20.81 20.81 20.81 0 ###
2014-Dec-30 Tue 20.81 20.81 20.81 20.81 78.4 78.4 ###
2014-Dec-29 Mon 20.86 20.86 20.86 20.86 0 1.5
2014-Dec-24 Wed 20.86 20.86 20.86 20.86 0 1.5
2014-Dec-23 Tue 20.86 20.86 20.86 20.86 2,481 51,753 ### ### 1.5
2014-Dec-22 Mon 20.83 20.87 20.83 20.85 ### ### ###
2014-Dec-19 Fri 20.74 20.83 20.74 20.83 64.8 64.8 1.5
2014-Dec-18 Thu 20.82 20.82 20.73 20.73 ### ### ###
2014-Dec-17 Wed 20.8 20.85 20.8 20.85 ### ### ###
2014-Dec-16 Tue 20.81 20.81 20.8 20.8 32.3 32.3 1.5
2014-Dec-15 Mon 20.82 20.82 20.75 20.75 32.8 32.8 1.5
2014-Dec-12 Fri 20.81 20.81 20.81 20.81 70.6 70.6 ###
2014-Dec-11 Thu 20.84 20.84 20.84 20.84 ### ### 1.5
2014-Dec-10 Wed 20.75 20.81 20.7 20.7 1,150 ### 33.4 33.4 1.5
2014-Dec-09 Tue 20.79 20.79 ### 20.78 ### ### 1.5
2014-Dec-08 Mon 20.75 20.75 20.7 20.74 ### ### ###
2014-Dec-05 Fri 20.7 20.75 20.7 20.75 6,154 127,541 75.2 75.2 1.5
2014-Dec-04 Thu 20.57 ### 20.54 ### ### ### 0.0
2014-Dec-03 Wed ### ### ### ### 64.4 64.4 0.0
2014-Dec-02 Tue ### ### 20.57 20.57 ### ### ###
2014-Dec-01 Mon ### ### ### ### 1 0 ### ### 0.0
2014-Nov-28 Fri 20.58 ### 20.58 ### ### ### 0.0
2014-Nov-27 Thu 20.59 20.59 20.57 20.57 ### ### ###
2014-Nov-26 Wed ### ### 20.57 20.57 7.5 7.5 ###
2014-Nov-25 Tue 20.55 20.55 20.55 20.55 ### ### 1.5
2014-Nov-24 Mon 20.48 20.48 20.48 20.48 72.6 72.6 1.5
2014-Nov-21 Fri 20.48 20.48 ### 20.48 6,073 62,187 ### ### 1.5
2014-Nov-20 Thu 20.46 20.46 20.46 20.46 0 ###
2014-Nov-19 Wed 20.46 20.46 20.46 20.46 1,470 30,076 75.6 75.6 ###
2014-Nov-18 Tue 20.43 20.43 20.43 20.43 76.7 76.7 ###
2014-Nov-17 Mon ### 20.46 ### 20.46 1,958 ### 83.8 83.8 ###
2014-Nov-14 Fri 20.46 20.46 20.42 20.42 ### ### 1.5
2014-Nov-13 Thu ### ### ### ### 0 0.0
2014-Nov-12 Wed 20.42 20.42 ### ### 2,829 28,884 40.0 40.0 0.0
2014-Nov-11 Tue 20.44 20.44 20.44 20.44 0 1.5
2014-Nov-10 Mon 20.44 20.44 20.44 20.44 2,650 ### 71.6 71.6 1.5
2014-Nov-07 Fri ### ### ### ### 7 0 ### ### 0.0
2014-Nov-06 Thu 20.46 20.46 20.46 20.46 4,646 95,057 79.9 79.9 ###
2014-Nov-05 Wed 20.44 20.45 20.44 20.45 12,157 248,549 74.7 74.7 ###
2014-Nov-04 Tue 20.45 20.45 20.45 20.45 0 ###
2014-Nov-03 Mon 20.45 20.45 20.45 20.45 76.8 76.8 ###
2014-Oct-31 Fri 20.42 20.42 ### ### 3,645 ### 22.8 22.8 0.0
2014-Oct-30 Thu ### ### ### ### 473 0 74.6 74.6 0.0
2014-Oct-29 Wed 20.29 ### 20.29 ### ### ### 0.0
2014-Oct-28 Tue 20.5 20.5 20.5 20.5 ### ### 1.5
2014-Oct-27 Mon ### ### ### ### 3,455 0 ### ### 0.0
2014-Oct-24 Fri 20.25 20.25 20.25 20.25 68.7 68.7 ###
2014-Oct-23 Thu 20.4 20.4 20.4 20.4 42 856 71.7 71.7 1.5
2014-Oct-22 Wed ### ### ### ### 4,682 0 ### ### 0.0
2014-Oct-21 Tue 20.23 20.4 20.23 ### 6,285 127,679 ### ### 0.0
2014-Oct-20 Mon ### ### 20.25 20.25 8,257 ### 27.1 27.1 ###
2014-Oct-17 Fri 20.4 20.4 ### ### 3,371 34,384 33.0 33.0 0.0
2014-Oct-16 Thu ### 20.45 ### 20.45 ### ### ###
2014-Oct-15 Wed 20.29 20.29 20.29 20.29 5 ### 71.9 71.9 ###
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 72.9 72.9 0.0
2014-Oct-10 Fri ### ### ### ### ### ### 0.0
2014-Oct-09 Thu ### 20.4 ### ### ### ### 0.0
2014-Oct-08 Wed 20.22 20.22 20.22 20.22 0 1.4
2014-Oct-07 Tue 20.29 20.29 20.22 20.22 37.3 37.3 1.4
2014-Oct-06 Mon ### ### 20.26 20.26 ### ### 1.4
2014-Oct-03 Fri 20.2 20.2 20.2 20.2 23 ### 68.0 68.0 1.4
2014-Oct-02 Thu ### ### ### ### 73.7 73.7 0.0
2014-Oct-01 Wed 20.25 20.25 20.25 20.25 0 ###
2014-Sep-30 Tue 20.4 20.4 20.25 20.25 1,944 ### 24.4 24.4 ###
2014-Sep-29 Mon 20.4 20.4 20.4 20.4 13,841 282,356 ### ### 1.5
2014-Sep-26 Fri 20.4 20.4 20.4 20.4 ### ### 1.5
2014-Sep-25 Thu ### ### 20.29 20.29 4,684 ### 33.1 33.1 ###
2014-Sep-24 Wed ### ### ### ### 33.2 33.2 0.0
2014-Sep-23 Tue 20.26 20.26 20.26 20.26 0 1.4
2014-Sep-22 Mon 20.26 20.26 20.26 20.26 0 1.4
2014-Sep-19 Fri 20.26 20.26 20.26 20.26 0 1.4
2014-Sep-18 Thu 20.26 20.26 20.26 20.26 6,353 ### ### ### 1.4
2014-Sep-17 Wed ### ### 20.22 ### 79.2 79.2 0.0
2014-Sep-16 Tue 20.27 20.27 20.27 20.27 0 1.4
2014-Sep-15 Mon 20.2 20.27 20.2 20.27 ### ### 1.4
2014-Sep-12 Fri ### ### 20.22 20.22 6,950 ### 28.5 28.5 1.4
2014-Sep-11 Thu ### ### ### ### 78.1 78.1 0.0
2014-Sep-10 Wed 20.27 20.27 20.27 20.27 0 1.4
2014-Sep-09 Tue ### ### 20.27 20.27 3,548 35,958 26.5 26.5 1.4
2014-Sep-08 Mon 20.42 20.42 20.42 20.42 76.1 76.1 1.5
2014-Sep-05 Fri ### 20.4 ### 20.4 2,274 ### ### ### 1.5
2014-Sep-04 Thu ### 20.4 ### 20.4 74.1 74.1 1.5
2014-Sep-03 Wed 20.42 20.42 20.41 20.41 2,201,985 44,953,523 ### ### 1.5
2014-Sep-02 Tue 20.48 20.48 ### ### ### ### 0.0
2014-Sep-01 Mon 20.48 20.48 20.48 20.48 0 1.5
2014-Aug-29 Fri 20.48 20.48 20.48 20.48 8,575 ### 69.8 69.8 1.5
2014-Aug-28 Thu 20.42 20.42 20.42 20.42 4 81 71.1 71.1 1.5
2014-Aug-27 Wed 20.44 20.44 20.44 20.44 67.5 67.5 1.5
2014-Aug-26 Tue 20.46 20.46 20.46 20.46 1,187 24,286 ### ### ###
2014-Aug-25 Mon 20.41 20.43 20.41 20.43 6,250 127,625 71.6 71.6 ###
2014-Aug-22 Fri ### ### ### ### 0 0.0
2014-Aug-21 Thu 20.41 20.41 ### ### 35.8 35.8 0.0
2014-Aug-20 Wed 20.45 20.45 20.42 20.42 31.6 31.6 1.5
2014-Aug-19 Tue 20.45 20.45 20.44 20.44 28.5 28.5 1.5
2014-Aug-18 Mon ### 20.46 ### 20.46 ### ### ###
2014-Aug-15 Fri 20.44 20.44 20.44 20.44 750 ### 67.8 67.8 1.5
2014-Aug-14 Thu 20.42 20.42 20.42 20.42 143 2,920 ### ### 1.5
2014-Aug-13 Wed 20.41 20.41 20.41 20.41 71.9 71.9 1.5
2014-Aug-12 Tue 20.42 20.46 20.4 20.46 96,449 1,970,453 61.3 61.3 ###
2014-Aug-11 Mon 20.44 20.44 20.44 20.44 73.1 73.1 1.5
2014-Aug-08 Fri 20.46 20.46 ### ### 2,042 20,889 39.8 39.8 0.0
2014-Aug-07 Thu ### ### ### ### 0 0.0
2014-Aug-06 Wed ### ### ### ### 0 0.0
2014-Aug-05 Tue ### ### ### ### 245 0 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### 31.3 31.3 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### ### ### 0.0
2014-Jul-29 Tue ### ### 20.26 20.26 19,987 ### ### ### 1.4
2014-Jul-28 Mon ### ### 20.24 20.24 48,129 ### 29.8 29.8 1.4
2014-Jul-25 Fri ### ### ### ### 70.6 70.6 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue 20.42 20.42 20.42 20.42 ### ### 1.5
2014-Jul-21 Mon 20.41 20.41 ### ### 27.7 27.7 0.0
2014-Jul-18 Fri 20.43 20.43 20.43 20.43 0 ###
2014-Jul-17 Thu 20.43 20.43 20.43 20.43 0 ###
2014-Jul-16 Wed 20.41 20.43 20.41 20.43 756 ### ### ### ###
2014-Jul-15 Tue 20.4 20.4 20.4 20.4 0 1.5
2014-Jul-14 Mon 20.4 20.4 20.4 20.4 72.3 72.3 1.5
2014-Jul-11 Fri 20.41 20.41 20.41 20.41 46 ### ### ### 1.5
2014-Jul-10 Thu ### 20.41 ### 20.41 80,346 ### ### ### 1.5
2014-Jul-09 Wed ### ### ### ### 888 0 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 20.25 20.25 20.25 20.25 0 ###
2014-Jul-03 Thu 20.29 20.29 20.25 20.25 1,980 ### ### ### ###
2014-Jul-02 Wed 20.29 20.29 20.22 20.22 2,145 43,446 27.4 27.4 1.4
2014-Jul-01 Tue ### ### 20.29 20.29 1,240 12,579 ### ### ###
2014-Jun-30 Mon ### ### ### ### 0 0.0
2014-Jun-27 Fri ### ### ### ### 1,020 0 ### ### 0.0
2014-Jun-26 Thu 20.5 20.5 20.25 ### 17.4 17.4 0.0
2014-Jun-25 Wed ### ### 20.58 20.58 29.4 29.4 1.5
2014-Jun-24 Tue 20.54 20.54 20.54 20.54 72.9 72.9 1.5
2014-Jun-23 Mon 20.53 20.53 20.53 20.53 0 ###
2014-Jun-20 Fri 20.53 20.53 20.53 20.53 ### ### ###
2014-Jun-19 Thu 20.5 20.5 20.5 20.5 480 9,840 ### ### 1.5
2014-Jun-18 Wed 20.5 20.5 20.49 20.49 ### ### ###
2014-Jun-17 Tue 20.5 20.5 20.45 20.45 ### ### ###
2014-Jun-16 Mon 20.47 20.47 20.46 20.46 2,142 ### ### ### ###
2014-Jun-13 Fri 20.5 20.5 20.45 20.45 ### ### ###
2014-Jun-12 Thu 20.5 20.5 20.41 20.41 1,025 ### 31.7 31.7 1.5
2014-Jun-11 Wed 20.5 20.5 20.41 20.41 776 15,873 ### ### 1.5
2014-Jun-10 Tue 20.5 20.5 20.5 20.5 1,750 35,875 76.1 76.1 1.5
2014-Jun-06 Fri 20.42 20.42 20.42 20.42 1,223 24,973 66.1 66.1 1.5
2014-Jun-05 Thu ### ### ### ### 0 0.0
2014-Jun-04 Wed ### ### ### ### 0 0.0
2014-Jun-03 Tue ### ### ### ### 0 0.0
2014-Jun-02 Mon ### ### ### ### 70.7 70.7 0.0
2014-May-30 Fri 20.4 20.4 20.4 20.4 0 1.5
2014-May-29 Thu 20.4 20.4 20.4 20.4 0 1.5
2014-May-28 Wed 20.4 20.4 20.4 20.4 ### ### 1.5
2014-May-27 Tue 20.4 20.4 20.4 20.4 ### ### 1.5
2014-May-26 Mon ### ### ### ### 0 0.0
2014-May-23 Fri ### ### ### ### 0 0.0
2014-May-22 Thu ### ### ### ### 67.2 67.2 0.0
2014-May-21 Wed ### ### ### ### 0 0.0
2014-May-20 Tue ### ### ### ### 245 0 ### ### 0.0
2014-May-19 Mon 20.27 20.27 20.27 20.27 80.8 80.8 1.4
2014-May-16 Fri ### ### ### ### 3,823 0 ### ### 0.0
2014-May-15 Thu 20.29 20.29 20.28 20.28 78 1,582 29.2 29.2 1.4
2014-May-14 Wed 20.23 20.23 20.23 20.23 0 1.4
2014-May-13 Tue 20.23 20.23 20.23 20.23 ### ### 1.4
2014-May-12 Mon 20.22 ### 20.22 20.22 3,323 ### ### ### 1.4
2014-May-09 Fri ### ### ### ### 583 0 ### ### 0.0
2014-May-08 Thu ### ### ### ### 5,981 0 29.1 29.1 0.0
2014-May-07 Wed 20.29 20.29 20.29 20.29 7,370 ### ### ### ###
2014-May-06 Tue 20.26 20.26 20.26 20.26 0 1.4
2014-May-05 Mon 20.25 20.26 20.25 20.26 74.0 74.0 1.4
2014-May-02 Fri 20.22 20.22 20.22 20.22 246 4,974 ### ### 1.4
2014-May-01 Thu 20.21 20.21 20.21 20.21 155 ### 81.8 81.8 ###
2014-Apr-30 Wed ### ### ### ### 73.0 73.0 0.0
2014-Apr-29 Tue ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 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 2026-05-31 19:51:18 thru 2026-05-31 19:51:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000