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 08:13:09 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

(SFY) SPDR S&P/ASX 50 FUND Daily Prices Page 5...

     Prev Section TOC    Company Info for SFY    Limits Next Section


Company Details for (SFY) SPDR S&P/ASX 50 FUND

Listing Code SFY
Listing Name SPDR S&P/ASX 50 FUND
GICS Sector Not Applic
ISIN Name SPDR 50 FUND
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000SFY4


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for SFY .. Friday 10th November 2023

SFY 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 28 1 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SFY) SPDR S&P/ASX 50 FUND
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Aug-04 Mon ### ### ### ### 30.1 30.1 0.0
2014-Aug-01 Fri 54.88 54.88 54.2 54.24 22.4 22.4 3.9
2014-Jul-31 Thu ### ### ### ### 13,550 0 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 70.4 70.4 0.0
2014-Jul-29 Tue 54.46 ### 54.4 54.59 70.5 70.5 ###
2014-Jul-28 Mon 54.43 54.57 ### 54.53 4,454 121,527 72.6 72.6 ###
2014-Jul-25 Fri 54.74 54.74 54.44 54.53 27.1 27.1 ###
2014-Jul-24 Thu 54.51 54.59 54.47 54.56 6,252 340,921 73.8 73.8 3.9
2014-Jul-23 Wed 54.5 ### ### 54.41 9,220 0 ### ### ###
2014-Jul-22 Tue 54.2 54.2 ### ### ### ### 0.0
2014-Jul-21 Mon 54.42 54.42 ### 54.21 6,421 ### 27.9 27.9 3.9
2014-Jul-18 Fri 53.76 ### ### ### 10,256 0 69.2 69.2 0.0
2014-Jul-17 Thu 54.49 55 ### ### ### ### 0.0
2014-Jul-16 Wed ### 54.21 53.81 ### 5,385 290,843 25.9 25.9 0.0
2014-Jul-15 Tue ### ### 53.78 53.78 6,341 ### ### ### ###
2014-Jul-14 Mon ### ### 53.85 ### ### ### 0.0
2014-Jul-11 Fri ### 53.83 53.21 53.71 6,251 334,553 ### ### ###
2014-Jul-10 Thu 53.81 53.81 ### 53.44 ### ### 3.8
2014-Jul-09 Wed 53.79 53.79 53.2 ### 4,655 ### ### ### 0.0
2014-Jul-08 Tue ### ### 53.77 53.85 8,672 233,146 ### ### ###
2014-Jul-07 Mon ### ### ### 54 36.4 36.4 3.9
2014-Jul-04 Fri ### ### ### ### 7,323 0 67.8 67.8 0.0
2014-Jul-03 Thu 53.83 53.83 53.52 ### 9,446 ### 22.6 22.6 0.0
2014-Jul-02 Wed ### 53.22 ### 53.22 7,586 ### ### ### ###
2014-Jul-01 Tue ### 53 52.47 52.47 14,488 764,024 26.8 26.8 3.7
2014-Jun-30 Mon 53.2 53.2 ### ### 19,841 527,770 ### ### 0.0
2014-Jun-27 Fri ### ### ### 53.26 ### ### 3.8
2014-Jun-26 Thu 53.5 53.5 52.85 53.28 6,381 ### 20.1 20.1 3.8
2014-Jun-25 Wed 54.5 54.87 54.47 54.87 74.7 74.7 ###
2014-Jun-24 Tue ### ### ### ### 31.8 31.8 0.0
2014-Jun-23 Mon ### 55.28 ### ### ### ### 0.0
2014-Jun-20 Fri 55.29 ### 54.87 54.87 10,777 ### 25.9 25.9 ###
2014-Jun-19 Thu ### ### 54.76 55.29 6,554 179,448 26.4 26.4 ###
2014-Jun-18 Wed 54.71 54.71 54.49 54.52 29.2 29.2 3.9
2014-Jun-17 Tue 54.8 54.89 ### 54.71 ### ### 3.9
2014-Jun-16 Mon 54.87 54.87 54.56 54.84 4,986 ### ### ### 3.9
2014-Jun-13 Fri 54.49 54.85 54.49 54.85 78.3 78.3 3.9
2014-Jun-12 Thu ### 55.2 55 ### 35.3 35.3 0.0
2014-Jun-11 Wed 55.52 55.52 ### 55.24 ### ### 3.9
2014-Jun-10 Tue 55.5 55.79 ### 55.47 35.5 35.5 4.0
2014-Jun-06 Fri 55.2 ### ### ### 68.3 68.3 0.0
2014-Jun-05 Thu 55.2 55.2 54.89 55 15,957 878,353 32.7 32.7 3.9
2014-Jun-04 Wed ### 55.4 ### ### 7,183 ### 35.7 35.7 0.0
2014-Jun-03 Tue 56 56 55.48 55.48 5,127 285,778 30.5 30.5 4.0
2014-Jun-02 Mon ### 55.86 55.49 55.83 22,758 1,267,051 73.6 73.6 4.0
2014-May-30 Fri 55.88 55.88 ### ### 3,944 ### 31.5 31.5 0.0
2014-May-29 Thu 55.85 ### 55.7 55.82 8,544 237,950 ### ### 4.0
2014-May-28 Wed 56 ### ### ### 12,249 0 ### ### 0.0
2014-May-27 Tue 55.78 ### 55.78 55.86 7,884 219,884 76.3 76.3 ###
2014-May-26 Mon ### 55.84 ### 55.82 73.5 73.5 4.0
2014-May-23 Fri 55.75 55.77 ### ### ### ### 0.0
2014-May-22 Thu 55.27 ### 55.21 55.53 71.9 71.9 ###
2014-May-21 Wed 54.8 ### 54.48 ### 73.1 73.1 0.0
2014-May-20 Tue ### ### 54.54 54.85 25.6 25.6 3.9
2014-May-19 Mon 55.53 55.53 54.88 54.88 29.6 29.6 ###
2014-May-16 Fri 55.8 55.8 55.49 55.5 26.3 26.3 4.0
2014-May-15 Thu 55.58 55.72 55.58 55.7 69.8 69.8 4.0
2014-May-14 Wed 55.49 ### 55.4 ### 7,350 ### 71.4 71.4 0.0
2014-May-13 Tue ### 55.49 ### ### ### ### 0.0
2014-May-12 Mon ### 55.29 54.8 54.83 ### ### ###
2014-May-09 Fri 55 ### 54.85 ### 12,971 355,729 74.4 74.4 0.0
2014-May-08 Thu 55 55.21 55 ### 9,021 ### 74.9 74.9 0.0
2014-May-07 Wed ### ### 54.57 54.73 30.4 30.4 ###
2014-May-06 Tue 55.23 55.28 ### ### 28.6 28.6 0.0
2014-May-05 Mon ### ### 54.78 54.88 29.6 29.6 ###
2014-May-02 Fri 54.81 ### 54.7 ### 74.5 74.5 0.0
2014-May-01 Thu 55.27 55.27 54.8 54.8 9,922 546,057 35.2 35.2 3.9
2014-Apr-30 Wed 55.26 55.83 ### 55.27 16,050 ### ### ### 3.9
2014-Apr-29 Tue ### ### ### ### 6,225 0 ### ### 0.0
2014-Apr-28 Mon 55.59 55.85 55.59 55.79 ### ### 4.0
2014-Apr-24 Thu 55.47 ### 55.47 55.58 ### ### ###
2014-Apr-23 Wed ### 55.53 ### 55.49 ### ### ###
2014-Apr-22 Tue 54.88 ### 54.88 ### ### ### 0.0
2014-Apr-17 Thu 54.75 54.88 54.72 54.88 73.7 73.7 ###
2014-Apr-16 Wed ### ### ### 54.52 ### ### 3.9
2014-Apr-15 Tue 54.5 54.5 ### ### 7,720 210,370 ### ### 0.0
2014-Apr-14 Mon ### ### 54 54 5,746 155,142 ### ### 3.9
2014-Apr-11 Fri 54.4 54.71 54.4 ### 21,179 1,155,420 77.9 77.9 0.0
2014-Apr-10 Thu 55.28 ### ### ### 3,143 0 ### ### 0.0
2014-Apr-09 Wed 54.89 ### 54.89 ### 68.3 68.3 0.0
2014-Apr-08 Tue ### ### ### 54.55 32.9 32.9 ###
2014-Apr-07 Mon 54.5 54.58 ### 54.58 ### ### 3.9
2014-Apr-04 Fri ### 54.5 ### 54.5 77.7 77.7 3.9
2014-Apr-03 Thu 54.46 54.48 ### ### 7,475 ### ### ### 0.0
2014-Apr-02 Wed ### ### 54.21 54.28 8,941 242,345 32.0 32.0 3.9
2014-Apr-01 Tue 54.4 54.4 53.81 ### 14,678 794,153 ### ### 0.0
2014-Mar-31 Mon 54.24 54.45 54.22 ### ### ### 0.0
2014-Mar-28 Fri 53.5 ### 53.5 ### 4,378 ### 75.9 75.9 0.0
2014-Mar-27 Thu ### 53.82 53.54 53.77 9,454 ### 73.7 73.7 ###
2014-Mar-26 Wed 53.71 ### 53.7 ### 18,829 505,558 ### ### 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 8,270 0 ### ### 0.0
2014-Mar-21 Fri ### ### ### ### ### ### 0.0
2014-Mar-20 Thu 53.52 53.52 ### ### 5,246 140,382 ### ### 0.0
2014-Mar-19 Wed 53.88 53.88 53.57 ### 9,772 ### 28.2 28.2 0.0
2014-Mar-18 Tue 53.4 ### 53.4 ### 5,220 139,374 ### ### 0.0
2014-Mar-17 Mon ### 53.43 ### 53.29 3,074 82,121 ### ### ###
2014-Mar-14 Fri 53.72 53.79 53.4 53.5 10,754 ### ### ### ###
2014-Mar-13 Thu ### 54.27 ### ### 16,328 ### ### ### 0.0
2014-Mar-12 Wed 53.85 ### ### ### 7,425 0 74.7 74.7 0.0
2014-Mar-11 Tue ### ### ### 54.25 ### ### 3.9
2014-Mar-10 Mon 54.59 54.59 ### ### 28.7 28.7 0.0
2014-Mar-07 Fri 54.5 ### 54.5 54.59 7,172 ### ### ### ###
2014-Mar-06 Thu ### ### 54.4 54.47 28.8 28.8 ###
2014-Mar-05 Wed ### 54.59 ### 54.55 17,121 ### ### ### ###
2014-Mar-04 Tue ### ### 53.87 ### 22,240 ### 71.5 71.5 0.0
2014-Mar-03 Mon ### ### 53.53 53.8 ### ### 3.8
2014-Feb-28 Fri 54.4 54.4 ### ### 9,155 ### 28.9 28.9 0.0
2014-Feb-27 Thu ### 54.22 ### ### 3,474 94,180 ### ### 0.0
2014-Feb-26 Wed 54 54.43 54 ### 8,189 ### ### ### 0.0
2014-Feb-25 Tue 54.5 54.5 54.24 54.26 ### ### 3.9
2014-Feb-24 Mon ### ### 54.2 54.2 2,573 69,728 ### ### ###
2014-Feb-21 Fri ### ### ### ### ### ### 0.0
2014-Feb-20 Thu ### ### 53.82 53.83 ### ### 3.8
2014-Feb-19 Wed ### ### 53.84 53.84 ### ### 3.8
2014-Feb-18 Tue 53.7 53.74 ### 53.74 5,454 146,548 77.1 77.1 3.8
2014-Feb-17 Mon ### ### ### 53.59 12,376 0 75.6 75.6 3.8
2014-Feb-14 Fri ### 53.27 53 ### ### ### 0.0
2014-Feb-13 Thu 52.88 ### 52.81 52.83 ### ### ###
2014-Feb-12 Wed 52.5 52.77 52.45 52.76 ### ### 3.8
2014-Feb-11 Tue 51.59 ### 51.59 ### 9,940 ### ### ### 0.0
2014-Feb-10 Mon 51.77 51.86 ### 51.81 10,650 276,154 73.1 73.1 ###
2014-Feb-07 Fri ### ### 51.25 ### 7,070 ### ### ### 0.0
2014-Feb-06 Thu 50.83 ### ### ### 12,355 0 ### ### 0.0
2014-Feb-05 Wed ### ### 50.4 50.46 15,579 ### ### ### 3.6
2014-Feb-04 Tue 50.7 ### 50.7 50.72 74.6 74.6 3.6
2014-Feb-03 Mon ### ### 51.51 51.58 32.2 32.2 3.7
2014-Jan-31 Fri 51.7 51.7 51.54 51.59 ### ### 3.7
2014-Jan-30 Thu 51.7 51.7 51.43 ### ### ### 0.0
2014-Jan-29 Wed 51.82 ### ### ### 12,181 0 70.2 70.2 0.0
2014-Jan-28 Tue 51.82 51.87 ### 51.59 ### ### 3.7
2014-Jan-24 Fri ### 52.51 ### 52.27 5,821 ### ### ### ###
2014-Jan-23 Thu 52.78 52.82 52.29 ### 10,722 ### 30.6 30.6 0.0
2014-Jan-22 Wed ### ### 52.59 52.78 3,075 80,857 ### ### 3.8
2014-Jan-21 Tue ### ### 52.49 ### 4,555 119,545 69.0 69.0 0.0
2014-Jan-20 Mon ### ### ### ### ### ### 0.0
2014-Jan-17 Fri ### 52.74 ### 52.74 73.3 73.3 3.8
2014-Jan-16 Thu ### ### ### ### 35,929 0 ### ### 0.0
2014-Jan-15 Wed 52.2 52.24 52 ### 12,349 643,629 ### ### 0.0
2014-Jan-14 Tue 52.5 52.56 51.79 51.88 ### ### 3.7
2014-Jan-13 Mon 52.88 52.88 52.57 52.59 9,543 503,154 ### ### ###
2014-Jan-10 Fri 52.8 ### 52.77 52.88 5,085 ### ### ### 3.8
2014-Jan-09 Thu 52.77 52.85 ### 52.78 69.8 69.8 3.8
2014-Jan-08 Wed 53.22 53.22 52.8 52.8 22,558 ### ### ### ###
2014-Jan-07 Tue ### 53.21 ### ### 30.1 30.1 0.0
2014-Jan-06 Mon 53.29 53.29 ### ### 17,575 468,285 32.1 32.1 0.0
2014-Jan-03 Fri ### 53.28 ### 53.24 ### ### 3.8
2014-Jan-02 Thu ### 53.58 53.29 ### 2,188 ### ### ### 0.0
2013-Dec-31 Tue 53.24 53.4 53.24 ### 2,580 ### 70.2 70.2 0.0
2013-Dec-30 Mon 53.29 53.56 53.24 53.56 4,841 ### ### ### 3.8
2013-Dec-27 Fri 53.41 53.41 ### ### 6,771 ### 31.2 31.2 0.0
2013-Dec-24 Tue ### ### 52.82 ### 67.7 67.7 0.0
2013-Dec-23 Mon ### ### 52.41 ### 22,626 ### ### ### 0.0
2013-Dec-20 Fri ### 54.25 53.2 53.89 ### ### ###
2013-Dec-19 Thu 52.84 ### ### 53.2 ### ### 3.8
2013-Dec-18 Wed ### ### 52 52.22 10,070 261,820 ### ### 3.7
2013-Dec-17 Tue ### ### 51.86 ### 20,348 527,623 78.1 78.1 0.0
2013-Dec-16 Mon ### 52 ### ### 4,543 ### ### ### 0.0
2013-Dec-13 Fri 51.8 ### 51.58 ### 67.6 67.6 0.0
2013-Dec-12 Thu 52.2 52.23 ### 51.77 14,142 ### ### ### 3.7
2013-Dec-11 Wed 52.5 52.5 ### 52.2 27.2 27.2 3.7
2013-Dec-10 Tue 52.45 ### 52.45 52.79 ### ### ###
2013-Dec-09 Mon ### ### 52.42 52.57 21,943 575,126 ### ### 3.8
2013-Dec-06 Fri ### ### 52.73 53 9,348 ### 29.0 29.0 3.8
2013-Dec-05 Thu 53.87 53.87 ### ### ### ### 0.0
2013-Dec-04 Wed ### ### 53.46 53.87 17,748 ### 71.8 71.8 3.8
2013-Dec-03 Tue ### ### ### 53.73 ### ### 3.8
2013-Dec-02 Mon ### 54.46 53.83 ### 10,125 ### ### ### 0.0
2013-Nov-29 Fri 54.49 54.49 54.22 ### ### ### 0.0
2013-Nov-28 Thu 54.56 54.74 54.47 54.48 ### ### ###
2013-Nov-27 Wed 54.81 54.81 54.47 54.56 35.1 35.1 3.9
2013-Nov-26 Tue ### 54.82 54.54 54.82 26,586 1,453,722 75.9 75.9 3.9
2013-Nov-25 Mon ### 54.77 ### 54.58 78.2 78.2 3.9
2013-Nov-22 Fri 54.5 54.5 ### ### 4,720 128,620 ### ### 0.0
2013-Nov-21 Thu 54 ### ### 54 8,080 0 ### ### 3.9
2013-Nov-20 Wed ### ### ### ### 20,257 0 ### ### 0.0
2013-Nov-19 Tue 54.45 54.71 54.45 ### 10,847 592,029 ### ### 0.0
2013-Nov-18 Mon ### ### 54.71 54.88 ### ### ###
2013-Nov-15 Fri 54.51 ### 54.46 ### 12,787 ### 71.8 71.8 0.0
2013-Nov-14 Thu 54.55 54.79 54.47 54.56 ### ### 3.9
2013-Nov-13 Wed 54.78 55.29 54.28 54.28 11,753 643,888 ### ### 3.9
2013-Nov-12 Tue 55.2 55.29 ### ### 19,628 ### ### ### 0.0
2013-Nov-11 Mon 55.5 55.5 54.8 ### ### ### 0.0
2013-Nov-08 Fri ### ### ### 55 ### ### 3.9
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed ### ### 54.8 ### 31.4 31.4 0.0
2013-Nov-05 Tue ### ### ### ### 3,176 0 68.8 68.8 0.0
2013-Nov-04 Mon ### ### ### ### 36.9 36.9 0.0
2013-Nov-01 Fri ### ### 54.8 54.83 ### ### ###
2013-Oct-31 Thu ### ### 54.83 55 5,085 ### 32.7 32.7 3.9
2013-Oct-30 Wed ### ### ### ### ### ### 0.0
2013-Oct-29 Tue ### ### 54.82 54.85 35.7 35.7 3.9
2013-Oct-28 Mon ### 55.2 ### ### 11,121 ### 79.5 79.5 0.0
2013-Oct-25 Fri 54.49 ### 54.47 54.53 ### ### ###
2013-Oct-24 Thu 54.44 54.44 54.2 ### 10,083 ### 30.7 30.7 0.0
2013-Oct-23 Wed 54.41 54.58 ### ### 8,381 ### 31.0 31.0 0.0
2013-Oct-22 Tue 54.46 54.46 54.23 ### 2,428 131,949 28.4 28.4 0.0
2013-Oct-21 Mon ### 54.28 ### ### 73.0 73.0 0.0
2013-Oct-18 Fri ### ### ### 53.8 15,785 0 ### ### 3.8
2013-Oct-17 Thu 53.5 53.54 ### 53.44 ### ### 3.8
2013-Oct-16 Wed ### ### ### ### 7,740 0 73.7 73.7 0.0
2013-Oct-15 Tue ### 53.28 ### 53.2 ### ### 3.8
2013-Oct-14 Mon 52.85 52.89 52.5 ### 5,422 ### 32.3 32.3 0.0
2013-Oct-11 Fri 52.5 52.87 52.5 52.85 7,843 ### 72.0 72.0 3.8
2013-Oct-10 Thu ### ### ### ### 8,823 0 ### ### 0.0
2013-Oct-09 Wed 51.56 ### 51.56 ### 8,229 212,143 ### ### 0.0
2013-Oct-08 Tue ### 52.22 ### ### 9,120 238,123 ### ### 0.0
2013-Oct-07 Mon 52.59 ### ### ### 6,358 0 32.6 32.6 0.0
2013-Oct-04 Fri ### 52.78 52.56 ### 7,076 ### ### ### 0.0
2013-Oct-03 Thu 52.82 ### ### 53 7,625 0 72.4 72.4 3.8
2013-Oct-02 Wed 52.59 52.8 52.59 ### 8,648 ### ### ### 0.0
2013-Oct-01 Tue 52.81 52.86 52.57 ### 7,586 ### 33.5 33.5 0.0
2013-Sep-30 Mon 53.45 53.45 52.82 52.82 14,381 ### 28.4 28.4 3.8
2013-Sep-27 Fri 53.45 53.72 53.45 ### 28,341 1,518,652 ### ### 0.0
2013-Sep-26 Thu ### 53.54 ### 53.54 3,622 ### 74.0 74.0 3.8
2013-Sep-25 Wed 53.21 53.41 53.21 ### ### ### 0.0
2013-Sep-24 Tue ### ### 52.8 52.8 ### ### ###
2013-Sep-23 Mon ### ### ### ### 74.6 74.6 0.0
2013-Sep-20 Fri 53.48 53.5 53.25 ### 5,175 ### 31.9 31.9 0.0
2013-Sep-19 Thu ### 53.58 ### 53.48 73.6 73.6 3.8
2013-Sep-18 Wed ### ### 52.89 53 38.8 38.8 3.8
2013-Sep-17 Tue 53 ### 52.87 ### 73.9 73.9 0.0
2013-Sep-16 Mon 53 ### ### 53 72.1 72.1 3.8
2013-Sep-13 Fri 53 53 ### 52.73 29.9 29.9 ###
2013-Sep-12 Thu 53 53 52.8 ### 18,789 ### 32.6 32.6 0.0
2013-Sep-11 Wed ### ### ### 52.76 10,228 0 ### ### 3.8
2013-Sep-10 Tue 52.52 ### 52.51 52.56 ### ### 3.8
2013-Sep-09 Mon ### 52.25 ### ### 70.0 70.0 0.0
2013-Sep-06 Fri ### ### ### 51.75 13,525 0 28.6 28.6 ###
2013-Sep-05 Thu ### ### ### 51.82 12,755 0 21.4 21.4 ###
2013-Sep-04 Wed ### ### ### ### 3,352 0 ### ### 0.0
2013-Sep-03 Tue 53.2 53.2 ### ### 17.5 17.5 0.0
2013-Sep-02 Mon 51.52 ### 51.52 52.28 77.6 77.6 3.7
2013-Aug-30 Fri ### 51.52 51.26 51.51 3,989 ### ### ### ###
2013-Aug-29 Thu 51.51 51.51 ### ### ### ### 0.0
2013-Aug-28 Wed ### 51.22 ### 51.2 17,878 457,855 ### ### 3.7
2013-Aug-27 Tue 51.4 ### 51.4 ### 14,178 364,374 ### ### 0.0
2013-Aug-26 Mon ### 51.77 51.5 51.55 8,927 460,945 35.6 35.6 3.7
2013-Aug-23 Fri ### 51.54 ### 51.47 5,247 ### ### ### ###
2013-Aug-22 Thu 50.5 50.89 50.46 50.87 74.4 74.4 ###
2013-Aug-21 Wed 50.8 ### 50.8 ### 3,945 ### 74.1 74.1 0.0
2013-Aug-20 Tue 51 ### 50.75 ### 6,345 ### 32.8 32.8 0.0
2013-Aug-19 Mon ### 51.4 ### ### 9,884 ### ### ### 0.0
2013-Aug-16 Fri ### ### 51 ### 26.3 26.3 0.0
2013-Aug-15 Thu 51.44 ### 51.44 51.47 ### ### ###
2013-Aug-14 Wed 52 52 51.45 51.55 ### ### 3.7
2013-Aug-13 Tue ### 51.5 ### 51.5 5,743 147,882 67.3 67.3 3.7
2013-Aug-12 Mon 50.79 ### ### ### 64.5 64.5 0.0
2013-Aug-09 Fri ### 50.56 50.29 50.53 7,525 379,448 73.1 73.1 ###
2013-Aug-08 Thu ### 50.78 50.27 50.57 13,071 ### 69.7 69.7 3.6
2013-Aug-07 Wed ### 50.75 ### ### 12,449 ### 36.6 36.6 0.0
2013-Aug-06 Tue ### ### 50.88 ### ### ### 0.0
2013-Aug-05 Mon ### ### ### ### 10,048 0 ### ### 0.0
2013-Aug-02 Fri 51 ### ### ### 20,952 0 ### ### 0.0
2013-Aug-01 Thu ### 50.73 50.25 50.42 7,651 ### ### ### ###
2013-Jul-31 Wed ### ### ### ### ### ### 0.0
2013-Jul-30 Tue ### 50.52 50.21 50.52 10,489 528,278 ### ### 3.6
2013-Jul-29 Mon 50.42 50.5 ### 50.44 3,783 95,520 ### ### 3.6
2013-Jul-26 Fri 50.5 50.57 50.22 50.42 9,547 481,121 ### ### ###
2013-Jul-25 Thu 49.87 ### 49.87 ### 4,856 121,084 78.0 78.0 0.0
2013-Jul-24 Wed 50 ### 49.8 50.2 ### ### 3.6
2013-Jul-23 Tue ### ### 49.87 49.87 5,254 ### ### ### 3.6
2013-Jul-22 Mon 49.73 ### ### 49.71 ### ### ###
2013-Jul-19 Fri 50 50 49.48 49.54 4,788 238,155 23.7 23.7 3.5
2013-Jul-18 Thu 49.73 49.88 49.7 49.83 25,175 ### 74.7 74.7 ###
2013-Jul-17 Wed ### 49.79 ### ### 13,720 341,559 ### ### 0.0
2013-Jul-16 Tue ### 49.73 49.56 49.72 12,323 611,775 ### ### ###
2013-Jul-15 Mon 49.88 49.88 49.44 ### 14,754 732,683 28.9 28.9 0.0
2013-Jul-12 Fri 49.49 49.84 49.49 49.58 ### ### ###
2013-Jul-11 Thu ### 49.42 49.25 49.42 10,145 ### ### ### 3.5
2013-Jul-10 Wed 48.79 49.24 48.74 48.76 ### ### 3.5
2013-Jul-09 Tue 48.29 48.79 48.29 48.79 77.7 77.7 3.5
2013-Jul-08 Mon ### ### 47.87 ### 4,378 104,787 30.6 30.6 0.0
2013-Jul-05 Fri 48.26 48.28 ### ### ### ### 0.0
2013-Jul-04 Thu 47.47 47.83 47.47 47.7 14,581 694,784 68.3 68.3 3.4
2013-Jul-03 Wed ### 47.73 ### 47.26 20,552 490,473 ### ### 3.4
2013-Jul-02 Tue ### ### ### ### 10,275 0 ### ### 0.0
2013-Jul-01 Mon 47.54 47.74 ### ### 30,170 720,157 27.5 27.5 0.0
2013-Jun-28 Fri ### ### ### ### 14,622 0 ### ### 0.0
2013-Jun-27 Thu 47.58 ### 47.56 ### 21,959 522,185 ### ### 0.0
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 46.57 46.75 ### 46.56 25,783 602,677 ### ### 3.3
2013-Jun-24 Mon ### ### 46.55 46.57 26.0 26.0 ###
2013-Jun-21 Fri ### ### ### ### ### ### 0.0
2013-Jun-20 Thu ### ### 47.88 ### ### ### 0.0
2013-Jun-19 Wed ### 52.5 ### ### 78.3 78.3 0.0
2013-Jun-18 Tue 48.8 48.88 ### 48.46 9,386 ### 26.9 26.9 ###
2013-Jun-17 Mon 48.29 48.74 ### ### 10,527 256,542 ### ### 0.0
2013-Jun-14 Fri 47.75 48.47 47.75 48.47 ### ### 3.5
2013-Jun-13 Thu ### 47.46 ### 47.46 79.1 79.1 ###
2013-Jun-12 Wed 47.7 47.7 47.56 ### 34.9 34.9 0.0
2013-Jun-11 Tue 48 48 47.74 ### 32.8 32.8 0.0
2013-Jun-07 Fri ### ### 47.75 ### 32.6 32.6 0.0
2013-Jun-06 Thu ### ### ### ### ### ### 0.0
2013-Jun-05 Wed ### ### 48.74 48.89 32.2 32.2 3.5
2013-Jun-04 Tue 49.5 ### 49.2 49.5 30,253 744,223 67.3 67.3 3.5
2013-Jun-03 Mon 49.7 49.76 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### 49.78 15,742 0 28.3 28.3 3.6
2013-May-30 Thu ### ### ### 49.58 27.6 27.6 ###
2013-May-29 Wed 50.22 50.24 ### ### ### ### 0.0
2013-May-28 Tue ### 50.24 ### ### 13,782 ### 68.7 68.7 0.0
2013-May-27 Mon ### ### 49.83 ### 34.1 34.1 0.0
2013-May-24 Fri 51.25 51.25 ### 50.25 28,485 729,928 ### ### ###
2013-May-23 Thu ### ### 51 51 ### ### 3.6
2013-May-22 Wed ### ### ### ### 35.8 35.8 0.0
2013-May-21 Tue 52.42 52.44 ### ### ### ### 0.0
2013-May-20 Mon ### 52.83 52.42 52.42 10,457 ### 35.3 35.3 3.7
2013-May-17 Fri ### 52.26 ### 52.21 3,578 ### ### ### ###
2013-May-16 Thu ### ### ### ### ### ### 0.0
2013-May-15 Wed 52.7 52.77 52 ### 6,844 358,522 ### ### 0.0
2013-May-14 Tue 52.4 52.5 ### 52.5 72.4 72.4 3.8
2013-May-13 Mon 52.2 ### ### ### 4,854 0 33.3 33.3 0.0
2013-May-10 Fri ### 52.44 ### ### ### ### 0.0
2013-May-09 Thu 51.89 52.2 51.89 ### 24,975 1,299,823 ### ### 0.0
2013-May-08 Wed 51.5 ### 51.41 ### ### ### 0.0
2013-May-07 Tue 52 52 ### 51.57 8,159 ### 24.7 24.7 ###
2013-May-06 Mon ### ### ### 51.7 ### ### 3.7
2013-May-03 Fri 52 ### 51.49 51.54 25.3 25.3 ###
2013-May-02 Thu 51.88 51.88 51.44 51.54 34.4 34.4 ###
2013-May-01 Wed 51.82 ### 51.76 51.89 76.3 76.3 ###
2013-Apr-30 Tue 51.84 ### 51.7 ### 11,476 296,654 72.5 72.5 0.0
2013-Apr-29 Mon ### ### ### 51.24 ### ### ###
2013-Apr-26 Fri 51.22 ### ### ### 16,244 0 ### ### 0.0
2013-Apr-24 Wed ### ### ### ### 10,354 0 80.6 80.6 0.0
2013-Apr-23 Tue 50 ### 50 ### 36,446 911,150 ### ### 0.0
2013-Apr-22 Mon 49 ### 49 ### 11,989 ### ### ### 0.0
2013-Apr-19 Fri ### ### 49.26 ### 17.7 17.7 0.0
2013-Apr-18 Thu ### 50 49.55 49.55 5,473 ### ### ### ###
2013-Apr-17 Wed ### ### ### ### 72.9 72.9 0.0
2013-Apr-16 Tue 49 49.53 49 49.4 ### ### 3.5
2013-Apr-15 Mon ### ### ### ### ### ### 0.0
2013-Apr-12 Fri ### ### ### ### 73.4 73.4 0.0
2013-Apr-11 Thu 49.5 ### 49.41 49.75 ### ### ###
2013-Apr-10 Wed ### ### ### 49.42 ### ### 3.5
2013-Apr-09 Tue 49 49.52 49 49.5 73.6 73.6 3.5
2013-Apr-08 Mon ### ### 48.71 ### 14,744 ### ### ### 0.0
2013-Apr-05 Fri ### ### ### 48.78 8,529 0 23.6 23.6 3.5
2013-Apr-04 Thu 49.2 49.23 ### ### 16,923 416,559 ### ### 0.0
2013-Apr-03 Wed 49.79 49.86 ### ### 12,741 ### 32.3 32.3 0.0
2013-Apr-02 Tue 49.52 49.72 49.49 49.59 4,550 ### 76.4 76.4 3.5
2013-Mar-28 Thu ### ### 49.44 49.51 ### ### ###
2013-Mar-27 Wed 49.24 ### 49.24 ### 6,780 166,923 77.6 77.6 0.0
2013-Mar-26 Tue 49.7 49.7 49.23 49.24 10,976 542,927 ### ### 3.5
2013-Mar-25 Mon ### ### 49.59 49.7 12,989 ### 72.2 72.2 3.6
2013-Mar-22 Fri 49.48 49.56 ### 49.51 13,777 ### ### ### ###
2013-Mar-21 Thu ### ### ### 49.48 15,041 0 ### ### 3.5
2013-Mar-20 Wed 49.5 ### ### 49.43 9,888 0 ### ### ###
2013-Mar-19 Tue ### ### ### ### 12,557 0 ### ### 0.0
2013-Mar-18 Mon 50.48 50.48 ### ### 30.2 30.2 0.0
2013-Mar-15 Fri ### ### ### ### 2,352 0 72.6 72.6 0.0
2013-Mar-14 Thu 50.76 50.76 ### ### 34.0 34.0 0.0
2013-Mar-13 Wed ### ### 50.56 ### ### ### 0.0
2013-Mar-12 Tue ### 51.23 51 ### 40.8 40.8 0.0
2013-Mar-11 Mon ### ### 50.87 ### 11,945 303,821 68.0 68.0 0.0
2013-Mar-08 Fri 51 ### 50.77 ### ### ### 0.0
2013-Mar-07 Thu ### ### 50.59 50.77 30.1 30.1 ###
2013-Mar-06 Wed ### ### ### 50.88 72.1 72.1 3.6
2013-Mar-05 Tue ### ### ### 50.52 7,275 0 ### ### 3.6
2013-Mar-04 Mon 50.45 50.45 49.77 49.77 31.6 31.6 3.6
2013-Mar-01 Fri ### 50.46 ### ### 13,153 331,850 ### ### 0.0
2013-Feb-28 Thu ### 50.41 50.23 50.41 3,259 ### ### ### ###
2013-Feb-27 Wed 49.8 ### 49.75 49.84 6,281 ### 70.7 70.7 3.6
2013-Feb-26 Tue 49.71 49.8 49.28 ### ### ### 0.0
2013-Feb-25 Mon 49.89 ### 49.76 ### ### ### 0.0
2013-Feb-22 Fri 49.2 ### 49.2 ### 67.9 67.9 0.0
2013-Feb-21 Thu ### ### ### ### 14,443 0 ### ### 0.0
2013-Feb-20 Wed ### 50.5 ### 50.45 ### ### ###
2013-Feb-19 Tue 49.8 ### 49.8 ### 7,484 186,351 76.0 76.0 0.0
2013-Feb-18 Mon ### ### 49.76 ### 9,647 ### 34.7 34.7 0.0
2013-Feb-15 Fri 49.25 49.53 49.25 49.45 23,754 ### 73.3 73.3 3.5
2013-Feb-14 Thu ### 49.5 ### 49.5 ### ### 3.5
2013-Feb-13 Wed ### 49.2 ### ### 16,975 417,585 ### ### 0.0
2013-Feb-12 Tue 48.8 48.84 ### ### ### ### 0.0
2013-Feb-11 Mon 48.7 48.85 ### 48.71 72.3 72.3 ###
2013-Feb-08 Fri 48.25 48.76 48.25 48.75 75.9 75.9 3.5
2013-Feb-07 Thu 48.29 48.45 48.2 48.42 7,974 385,343 ### ### 3.5
2013-Feb-06 Wed ### ### ### 48.29 6,943 0 ### ### ###
2013-Feb-05 Tue ### ### ### ### 11,883 0 ### ### 0.0
2013-Feb-04 Mon 48.21 48.43 ### ### ### ### 0.0
2013-Feb-01 Fri ### 48.2 ### 48.2 16,246 391,528 ### ### 3.4
2013-Jan-31 Thu 48 48 ### 47.75 28.6 28.6 ###
2013-Jan-30 Wed 47.85 48 47.85 ### 71.7 71.7 0.0
2013-Jan-29 Tue 47.57 ### 47.25 47.85 18,357 433,684 73.6 73.6 3.4
2013-Jan-25 Fri 47.2 47.29 ### 47.27 5,253 ### 67.9 67.9 ###
2013-Jan-24 Thu 46.84 ### 46.81 ### 74.0 74.0 0.0
2013-Jan-23 Wed ### ### 46.82 46.88 ### ### 3.3
2013-Jan-22 Tue 46 ### ### ### ### ### 0.0
2013-Jan-21 Mon 46.71 46.71 46.55 ### 4,747 221,352 31.5 31.5 0.0
2013-Jan-18 Fri ### 46.71 ### ### 3,729 ### 70.9 70.9 0.0
2013-Jan-17 Thu 46.5 46.8 46.5 46.55 8,954 ### ### ### 3.3
2013-Jan-16 Wed ### 46.29 ### 46.28 8,123 ### ### ### 3.3
2013-Jan-15 Tue 46.28 46.28 ### ### ### ### 0.0
2013-Jan-14 Mon 46.26 46.26 ### 46.2 7,646 176,851 30.9 30.9 ###
2013-Jan-11 Fri ### 46.28 46 ### 72.9 72.9 0.0
2013-Jan-10 Thu ### 46.21 ### ### 4,227 ### ### ### 0.0
2013-Jan-09 Wed 46 ### 46 ### 3,473 79,879 ### ### 0.0
2013-Jan-08 Tue 46.24 ### ### ### 32.7 32.7 0.0
2013-Jan-07 Mon ### ### ### 46.2 35.5 35.5 ###
2013-Jan-04 Fri 46.24 46.24 ### ### 33.8 33.8 0.0
2013-Jan-03 Thu ### ### 46.24 ### ### ### 0.0
2013-Jan-02 Wed 45.8 ### 45.7 ### ### ### 0.0
2012-Dec-31 Mon 45.79 45.79 45.49 45.53 21.2 21.2 3.3
2012-Dec-28 Fri 45.76 45.79 45.76 45.79 ### ### ###
2012-Dec-27 Thu 45.45 45.45 45.4 45.4 19.8 19.8 3.2
2012-Dec-24 Mon 45.4 45.49 ### ### ### ### 0.0
2012-Dec-21 Fri 45.7 46 ### ### 33.0 33.0 0.0
2012-Dec-20 Thu 46.48 46.76 46.44 ### 19,223 ### 74.1 74.1 0.0
2012-Dec-19 Wed 46.8 46.85 ### 46.46 24.7 24.7 3.3
2012-Dec-18 Tue ### 46.78 ### ### 5,373 125,674 ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 5,481 0 72.0 72.0 0.0
2012-Dec-14 Fri ### 46.25 45.84 ### 15,581 717,427 ### ### 0.0
2012-Dec-13 Thu 46.23 46.25 ### ### 31.8 31.8 0.0
2012-Dec-12 Wed 46.22 46.43 46.22 46.22 8,880 ### 70.6 70.6 ###
2012-Dec-11 Tue ### 46.24 ### ### 10,620 ### ### ### 0.0
2012-Dec-10 Mon 46.27 46.27 ### 46 ### ### 3.3
2012-Dec-07 Fri ### ### ### ### 8,489 0 ### ### 0.0
2012-Dec-06 Thu 45.7 45.7 45.47 45.52 6,627 ### ### ### ###
2012-Dec-05 Wed 45.41 ### 45.41 45.57 15,583 ### 71.2 71.2 3.3
2012-Dec-04 Tue 45.56 ### 45.49 45.49 5,147 ### 38.7 38.7 ###
2012-Dec-03 Mon 45.48 45.76 45.48 ### 10,328 ### ### ### 0.0
2012-Nov-30 Fri ### 45.46 ### ### 11,550 ### ### ### 0.0
2012-Nov-29 Thu 44.87 ### 44.87 ### ### ### 0.0
2012-Nov-28 Wed 44.76 44.76 44.59 44.72 34.2 34.2 3.2
2012-Nov-27 Tue 44.4 ### 44.4 44.83 76.9 76.9 3.2
2012-Nov-26 Mon 44.51 44.51 ### ### 13,152 ### 31.6 31.6 0.0
2012-Nov-23 Fri ### 44.41 44.24 ### ### ### 0.0
2012-Nov-22 Thu ### 44.55 ### ### 70.6 70.6 0.0
2012-Nov-21 Wed ### ### ### ### ### ### 0.0
2012-Nov-20 Tue ### 44.21 ### ### ### ### 0.0
2012-Nov-19 Mon 43.8 ### 43.73 ### ### ### 0.0
2012-Nov-16 Fri ### ### ### ### 13,173 0 ### ### 0.0
2012-Nov-15 Thu 44.22 44.22 43.75 43.86 ### ### 3.1
2012-Nov-14 Wed 44.5 44.5 ### ### 10,188 226,683 29.7 29.7 0.0
2012-Nov-13 Tue ### 44.74 ### ### 18,056 ### 36.0 36.0 0.0
2012-Nov-12 Mon 44.45 ### 44.45 ### 81.0 81.0 0.0
2012-Nov-09 Fri 44.7 ### ### ### 16,523 0 69.6 69.6 0.0
2012-Nov-08 Thu 44.88 ### 44.87 ### 6,182 ### ### ### 0.0
2012-Nov-07 Wed 44.86 ### 44.86 ### 6,727 150,886 ### ### 0.0
2012-Nov-06 Tue 44.85 ### 44.81 ### 70.1 70.1 0.0
2012-Nov-05 Mon ### 44.73 ### 44.7 3,045 ### 73.2 73.2 3.2
2012-Nov-02 Fri 44.51 44.84 44.51 ### 73.4 73.4 0.0
2012-Nov-01 Thu 44.86 44.89 ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 3,528 0 69.3 69.3 0.0
2012-Oct-30 Tue 44.8 ### 44.73 44.78 2,240 ### 37.6 37.6 3.2
2012-Oct-29 Mon 44.89 ### 44.84 44.85 2,749 ### 31.4 31.4 ###
2012-Oct-26 Fri ### 45.21 ### 44.74 12,979 ### 30.2 30.2 3.2
2012-Oct-25 Thu ### ### ### 45 6,829 0 73.8 73.8 3.2
2012-Oct-24 Wed ### ### 44.89 ### 11,774 ### ### ### 0.0
2012-Oct-23 Tue 45.42 45.5 45.28 45.28 27.5 27.5 3.2
2012-Oct-22 Mon ### ### ### ### 7,184 0 ### ### 0.0
2012-Oct-19 Fri 45.4 45.46 ### 45.46 15,155 344,473 63.1 63.1 3.2
2012-Oct-18 Thu 45.22 45.74 45.22 ### 8,558 ### ### ### 0.0
2012-Oct-17 Wed 45.24 45.29 ### ### 28.9 28.9 0.0
2012-Oct-16 Tue 45 ### 44.84 44.86 9,149 205,120 30.9 30.9 3.2
2012-Oct-15 Mon ### 44.82 ### 44.8 23,246 520,942 76.5 76.5 3.2
2012-Oct-12 Fri 44.7 44.85 ### 44.83 69.8 69.8 3.2
2012-Oct-11 Thu ### 44.76 ### 44.75 9,829 219,973 ### ### ###
2012-Oct-10 Wed 44.8 44.83 ### 44.83 69.4 69.4 3.2
2012-Oct-09 Tue 44.73 ### 44.73 ### 5,680 ### ### ### 0.0
2012-Oct-08 Mon 44.75 44.86 ### 44.71 ### ### ###
2012-Oct-05 Fri 44.51 44.82 44.51 44.75 67.9 67.9 ###
2012-Oct-04 Thu ### 44.49 ### 44.48 ### ### 3.2
2012-Oct-03 Wed ### 44.43 44.22 44.26 6,183 ### 30.9 30.9 ###
2012-Oct-02 Tue 43.85 ### 43.85 ### 74.6 74.6 0.0
2012-Oct-01 Mon 43.79 44 43.77 ### 8,589 376,928 ### ### 0.0
2012-Sep-28 Fri 43.73 ### 43.7 43.83 ### ### ###
2012-Sep-27 Thu ### 43.8 ### 43.8 ### ### 3.1
2012-Sep-26 Wed 43.54 43.59 43.48 43.54 ### ### ###
2012-Sep-25 Tue 43.85 43.85 ### ### ### ### 0.0
2012-Sep-24 Mon 43.5 43.89 43.5 43.85 ### ### 3.1
2012-Sep-21 Fri 43.88 ### 43.88 ### 71.2 71.2 0.0
2012-Sep-20 Thu 44.43 44.43 43.83 ### 21.9 21.9 0.0
2012-Sep-19 Wed 43.52 ### 43.44 ### 13,155 285,726 77.8 77.8 0.0
2012-Sep-18 Tue 43.55 ### 43.55 ### ### ### 0.0
2012-Sep-17 Mon 43.85 44 43.83 ### ### ### 0.0
2012-Sep-14 Fri ### 43.8 43.57 43.72 66.5 66.5 3.1
2012-Sep-13 Thu 43.42 43.42 ### ### ### ### 0.0
2012-Sep-12 Wed 43.21 43.52 43.21 43.42 ### ### ###
2012-Sep-11 Tue ### 43.2 ### ### 70.8 70.8 0.0
2012-Sep-10 Mon 43.24 43.24 ### 43.21 8,120 175,554 31.1 31.1 ###
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu 42.89 ### 42.89 ### 70.4 70.4 0.0
2012-Sep-05 Wed ### ### ### 42.74 7,354 0 37.2 37.2 3.1
2012-Sep-04 Tue ### 43.23 ### ### ### ### 0.0
2012-Sep-03 Mon ### 43.24 42.85 ### 5,948 ### 73.6 73.6 0.0
2012-Aug-31 Fri 43 ### 42.86 ### ### ### 0.0
2012-Aug-30 Thu ### ### 42.83 ### 80.9 80.9 0.0
2012-Aug-29 Wed ### 43.22 ### 43.22 73.1 73.1 3.1
2012-Aug-28 Tue 43 ### 43 ### 44,788 962,942 76.2 76.2 0.0
2012-Aug-27 Mon 43 ### ### ### 37,843 0 37.0 37.0 0.0
2012-Aug-24 Fri ### ### ### ### 34.2 34.2 0.0
2012-Aug-23 Thu 43.4 ### ### 43.46 ### ### 3.1
2012-Aug-22 Wed ### 43.43 43.27 ### 73.4 73.4 0.0
2012-Aug-21 Tue ### 43.53 ### 43.46 ### ### 3.1
2012-Aug-20 Mon ### 43.22 ### ### 13,658 295,149 ### ### 0.0
2012-Aug-17 Fri ### ### ### ### 65.8 65.8 0.0
2012-Aug-16 Thu ### 42.48 ### 42.48 ### ### 3.0
2012-Aug-15 Wed ### 42.4 42 ### ### ### 0.0
2012-Aug-14 Tue ### ### ### ### ### ### 0.0
2012-Aug-13 Mon ### ### ### ### 19,327 0 27.4 27.4 0.0
2012-Aug-10 Fri 42.42 42.42 ### ### 3,228 ### 27.7 27.7 0.0
2012-Aug-09 Thu ### ### 42.52 42.55 6,140 ### 26.7 26.7 ###
2012-Aug-08 Wed ### 42.5 ### 42.5 5,550 ### 73.4 73.4 3.0
2012-Aug-07 Tue 42.2 ### ### ### 2,488 0 71.5 71.5 0.0
2012-Aug-06 Mon ### ### ### ### 30.6 30.6 0.0
2012-Aug-03 Fri 42 42 41.54 ### 23.9 23.9 0.0
2012-Aug-02 Thu ### ### ### ### 3,387 0 68.5 68.5 0.0
2012-Aug-01 Wed ### ### ### ### ### ### 0.0
2012-Jul-30 Mon 41.87 ### 41.78 41.8 6,045 126,280 ### ### 3.0
2012-Jul-27 Fri ### 41.41 ### 41.4 11,383 235,685 71.5 71.5 3.0
2012-Jul-26 Thu ### ### ### 40.85 22,976 0 ### ### 2.9
2012-Jul-25 Wed 40.59 ### 40.42 ### ### ### 0.0
2012-Jul-24 Tue ### 40.72 40.48 40.59 ### ### ###
2012-Jul-23 Mon ### ### 40.57 ### 15,221 308,757 34.5 34.5 0.0
2012-Jul-20 Fri ### ### ### ### 67.9 67.9 0.0
2012-Jul-19 Thu ### ### ### ### 14,247 0 ### ### 0.0
2012-Jul-18 Wed ### ### 40.46 40.5 34.1 34.1 2.9
2012-Jul-17 Tue 39.48 40.73 39.48 ### 17,355 696,022 ### ### 0.0
2012-Jul-13 Fri ### 40.27 ### ### ### ### 0.0
2012-Jul-12 Thu ### ### ### ### ### ### 0.0
2012-Jul-11 Wed 40 40.24 40 40.21 6,050 242,726 79.4 79.4 2.9
2012-Jul-10 Tue 40.53 40.53 ### ### 6,851 ### 30.3 30.3 0.0
2012-Jul-09 Mon 40.5 40.5 40.27 ### 35.1 35.1 0.0
2012-Jul-06 Fri ### ### 40.53 ### 30.0 30.0 0.0
2012-Jul-05 Thu 40.78 40.85 ### 40.77 ### ### 2.9
2012-Jul-04 Wed ### 40.75 ### 40.75 2,749 ### ### ### ###
2012-Jul-03 Tue 40.54 40.54 ### 40.43 ### ### 2.9
2012-Jul-02 Mon 40.5 ### 40.41 40.46 19,448 392,946 31.0 31.0 2.9
2012-Jun-29 Fri 39.58 ### 39.53 ### ### ### 0.0
2012-Jun-28 Thu 39.79 ### 39.55 39.58 17,689 ### ### ### 2.8
2012-Jun-27 Wed 39.41 ### ### ### ### ### 0.0
2012-Jun-26 Tue ### ### ### 39.24 16,156 0 79.9 79.9 2.8
2012-Jun-25 Mon 39.26 ### ### ### ### ### 0.0
2012-Jun-22 Fri 40.5 40.5 ### ### 10,857 219,854 26.3 26.3 0.0
2012-Jun-21 Thu 40.83 40.84 40.47 40.47 ### ### ###
2012-Jun-20 Wed ### ### 40.79 40.83 8,249 ### ### ### ###
2012-Jun-19 Tue 40.75 40.76 40.58 40.75 5,457 ### 74.0 74.0 ###
2012-Jun-18 Mon ### 40.86 40.59 40.85 3,386 ### 70.1 70.1 2.9
2012-Jun-15 Fri ### ### ### ### 1,249 0 76.0 76.0 0.0
2012-Jun-14 Thu ### ### 39.8 39.87 4,821 ### ### ### 2.8
2012-Jun-13 Wed ### ### ### ### 7,752 0 ### ### 0.0
2012-Jun-12 Tue 40.24 ### ### ### 41,959 0 ### ### 0.0
2012-Jun-08 Fri ### ### ### ### 31.3 31.3 0.0
2012-Jun-07 Thu 40.5 ### 40.47 40.59 8,183 165,583 74.1 74.1 ###
2012-Jun-06 Wed 40 ### 39.86 39.87 ### ### 2.8
2012-Jun-05 Tue ### ### 39.77 39.83 7,550 ### ### ### 2.8
2012-Jun-04 Mon ### 39.55 ### 39.5 86.5 86.5 ###
2012-Jun-01 Fri 39.8 ### 39.75 ### 82.0 82.0 0.0
2012-May-31 Thu 40 ### 39.73 ### 11,678 231,983 63.2 63.2 0.0
2012-May-30 Wed ### ### ### ### 10,544 0 3.8 3.8 0.0
2012-May-29 Tue ### 40.45 ### ### 4,347 ### 68.4 68.4 0.0
2012-May-28 Mon ### ### ### 40 7,944 0 13.8 13.8 2.9
2012-May-25 Fri 39.85 39.85 39.5 39.5 35,972 1,427,189 ### ### ###
2012-May-24 Thu 40.2 40.26 ### 40 16,773 337,640 32.3 32.3 2.9
2012-May-23 Wed ### ### 40 40 6,482 129,640 34.1 34.1 2.9
2012-May-22 Tue 40.5 40.5 ### 40.48 22.5 22.5 ###
2012-May-21 Mon 39.86 ### 39.86 ### 76.6 76.6 0.0
2012-May-18 Fri 40.5 40.5 39.73 39.86 28,127 ### ### ### 2.8
2012-May-17 Thu 41.2 41.21 40.76 ### 13,329 546,289 27.8 27.8 0.0
2012-May-16 Wed 41.7 41.7 ### ### ### ### 0.0
2012-May-15 Tue 42 ### ### ### 81.5 81.5 0.0
2012-May-14 Mon 42.26 ### ### ### 8,978 0 76.3 76.3 0.0
2012-May-11 Fri ### ### ### ### 5,355 0 27.8 27.8 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### ### 41.71 41.84 ### ### 3.0
2012-May-08 Tue 42.29 42.29 ### ### 10,352 ### 28.7 28.7 0.0
2012-May-07 Mon 42.44 42.44 ### ### ### ### 0.0
2012-May-04 Fri ### ### ### ### 34.0 34.0 0.0
2012-May-03 Thu 43.29 ### 43.2 43.2 2,586 55,857 ### ### 3.1
2012-May-02 Wed 43.22 ### ### ### 72.1 72.1 0.0
2012-May-01 Tue ### 43.26 42.89 43.24 ### ### 3.1
2012-Apr-30 Mon 42.8 ### 42.7 ### ### ### 0.0
2012-Apr-27 Fri ### ### 42.52 42.52 ### ### 3.0
2012-Apr-26 Thu 42.85 42.85 ### ### 33.6 33.6 0.0
2012-Apr-24 Tue ### ### ### ### ### ### 0.0
2012-Apr-23 Mon 42.42 42.44 ### 42.42 ### ### ###
2012-Apr-20 Fri ### 42.46 ### 42.4 ### ### 3.0
2012-Apr-19 Thu ### 42.58 ### 42.54 ### ### 3.0
2012-Apr-18 Wed 42.28 ### 42.23 ### ### ### 0.0
2012-Apr-17 Tue ### ### 41.74 41.81 ### ### ###
2012-Apr-16 Mon 41.72 ### 41.72 41.85 ### ### ###
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu 41.44 ### 41.4 41.57 ### ### ###
2012-Apr-11 Wed 41.74 41.74 ### 41.44 63,176 1,318,483 29.8 29.8 ###
2012-Apr-10 Tue ### 41.8 ### 41.8 2,489 52,020 ### ### 3.0
2012-Apr-05 Thu ### ### 41.73 ### 26.8 26.8 0.0
2012-Apr-04 Wed ### 42.2 ### ### 75.9 75.9 0.0
2012-Apr-03 Tue 42.21 42.22 ### 42.2 31.5 31.5 3.0
2012-Apr-02 Mon 42.42 42.53 ### ### 12,155 258,476 ### ### 0.0
2012-Mar-30 Fri 42.25 ### 42.21 42.26 13,872 ### ### ### 3.0
2012-Mar-29 Thu ### ### ### 42.22 24,420 0 ### ### 3.0
2012-Mar-28 Wed 42 ### 41.77 ### 25,747 537,726 ### ### 0.0
2012-Mar-27 Tue 41.79 41.79 ### ### 13,927 ### 27.2 27.2 0.0
2012-Mar-26 Mon 41.53 ### 41.45 41.53 9,553 197,985 71.6 71.6 ###
2012-Mar-23 Fri 41 41.58 41 41.44 5,874 ### 76.9 76.9 ###
2012-Mar-22 Thu 41.23 41.53 41.23 41.5 ### ### 3.0
2012-Mar-21 Wed ### 41.4 41.22 ### 29.0 29.0 0.0
2012-Mar-20 Tue 41.55 ### 41.41 41.47 ### ### 3.0
2012-Mar-19 Mon 41.42 41.78 41.42 ### 74.0 74.0 0.0
2012-Mar-16 Fri ### ### ### 41.42 19.4 19.4 3.0


<< 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 2024-04-25 20:13:09 thru 2024-04-25 20:13:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000