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 Thu 24-Apr-25 07:06:44 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

(SGM) SIMS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for SGM    Limits Next Section


Company Details for (SGM) SIMS LIMITED

Listing Code SGM
Listing Name SIMS LIMITED
GICS Sector Materials
ISIN Name SIMS METAL MGMT LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGM7


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

SGM 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 5.52 39,745 ###
MAX 43.2 19,672,171 98.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SGM) SIMS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.74
2014-Aug-04 Mon ### 12.2 11.82 ### 700,927 ### 83.3 83.3 0.0
2014-Aug-01 Fri 11.74 ### 11.73 11.89 83.2 83.2 ###
2014-Jul-31 Thu ### ### 11.74 ### 71.4 71.4 0.0
2014-Jul-30 Wed 11.5 11.71 11.47 ### 82.4 82.4 0.0
2014-Jul-29 Tue ### ### ### ### 800,386 0 ### ### 0.0
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri ### 11.27 ### 11.21 1,772,279 ### ### ### ###
2014-Jul-24 Thu ### ### ### ### 1,876,186 0 85.3 85.3 0.0
2014-Jul-23 Wed 10.48 ### 10.43 10.85 3,565,678 ### ### ### 0.8
2014-Jul-22 Tue ### ### ### 10.26 1,385,743 0 85.0 85.0 0.7
2014-Jul-21 Mon ### 10.21 ### ### ### ### 0.0
2014-Jul-18 Fri ### 10.125 ### ### 387,954 ### ### ### 0.0
2014-Jul-17 Thu ### 10.22 ### ### 448,380 2,291,221 25.5 25.5 0.0
2014-Jul-16 Wed ### ### ### ### 76.8 76.8 0.0
2014-Jul-15 Tue ### ### 9.88 ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 220,523 0 29.3 29.3 0.0
2014-Jul-11 Fri ### ### ### ### ### ### 0.0
2014-Jul-10 Thu ### ### 9.88 ### 436,423 2,155,929 83.1 83.1 0.0
2014-Jul-09 Wed ### ### 9.81 9.89 35.3 35.3 ###
2014-Jul-08 Tue ### ### ### ### 509,122 0 ### ### 0.0
2014-Jul-07 Mon 10.28 ### ### ### 423,881 0 ### ### 0.0
2014-Jul-04 Fri ### 10.29 ### 10.25 82.9 82.9 0.7
2014-Jul-03 Thu 9.7 ### 9.7 ### 87.2 87.2 0.0
2014-Jul-02 Wed ### 9.75 ### 9.71 707,823 ### 79.6 79.6 ###
2014-Jul-01 Tue ### 9.7 9.52 ### 591,622 5,685,487 ### ### 0.0
2014-Jun-30 Mon 9.73 9.75 ### ### 536,645 2,616,144 ### ### 0.0
2014-Jun-27 Fri ### ### 9.78 9.8 615,042 3,007,555 23.5 23.5 0.7
2014-Jun-26 Thu ### 9.84 ### 9.84 77.9 77.9 0.7
2014-Jun-25 Wed 9.58 9.75 9.45 9.74 768,542 ### 81.8 81.8 0.7
2014-Jun-24 Tue 9.54 9.76 9.44 9.71 749,177 ### ### ### ###
2014-Jun-23 Mon 9.56 9.79 9.54 ### ### ### 0.0
2014-Jun-20 Fri 9.54 9.58 ### 9.52 31.9 31.9 ###
2014-Jun-19 Thu 9.57 9.71 9.49 ### 685,441 ### ### ### 0.0
2014-Jun-18 Wed ### 9.48 ### 9.47 84.5 84.5 ###
2014-Jun-17 Tue ### 9.4 9.28 ### 30.1 30.1 0.0
2014-Jun-16 Mon ### 9.46 ### 9.46 415,428 1,964,974 84.3 84.3 0.7
2014-Jun-13 Fri 9.44 9.46 ### 9.45 ### ### 0.7
2014-Jun-12 Thu ### ### 9.51 9.57 33.5 33.5 ###
2014-Jun-11 Wed 9.75 9.78 9.71 9.73 ### ### ###
2014-Jun-10 Tue 9.79 9.88 9.78 9.86 410,643 4,036,620 ### ### 0.7
2014-Jun-06 Fri 9.71 9.78 ### 9.76 558,923 ### ### ### 0.7
2014-Jun-05 Thu 9.7 9.78 ### 9.77 80.9 80.9 0.7
2014-Jun-04 Wed 9.76 9.77 ### 9.72 587,856 2,871,676 ### ### 0.7
2014-Jun-03 Tue 9.76 ### 9.71 9.75 ### ### ###
2014-Jun-02 Mon ### 9.86 ### 9.86 827,347 4,078,820 88.1 88.1 0.7
2014-May-30 Fri 9.78 9.78 ### ### 607,942 ### 20.7 20.7 0.0
2014-May-29 Thu 9.8 9.84 ### 9.77 28.5 28.5 0.7
2014-May-28 Wed ### 9.82 9.59 9.8 384,780 3,734,289 ### ### 0.7
2014-May-27 Tue 9.52 ### 9.5 ### ### ### 0.0
2014-May-26 Mon 9.48 9.5 9.41 9.49 509,771 4,819,884 71.1 71.1 0.7
2014-May-23 Fri 9.4 9.51 ### 9.45 497,359 2,364,942 77.1 77.1 0.7
2014-May-22 Thu 9.2 9.48 9.2 9.44 ### ### 0.7
2014-May-21 Wed 9.29 ### 9.26 ### 1,260,340 5,835,374 76.2 76.2 0.0
2014-May-20 Tue ### 9.4 9.28 ### 595,252 5,559,653 ### ### 0.0
2014-May-19 Mon ### ### 9.225 ### 35.4 35.4 0.0
2014-May-16 Fri 9.41 9.46 ### 9.41 2,392,842 11,318,142 ### ### 0.7
2014-May-15 Thu 9.42 9.5 ### 9.5 78.2 78.2 0.7
2014-May-14 Wed 9.53 9.53 9.4 9.46 349,488 ### 22.0 22.0 0.7
2014-May-13 Tue 9.45 9.545 9.42 9.51 77.8 77.8 ###
2014-May-12 Mon ### ### ### ### 367,089 0 ### ### 0.0
2014-May-09 Fri ### 9.42 ### ### ### ### 0.0
2014-May-08 Thu ### 9.56 ### 9.48 ### ### 0.7
2014-May-07 Wed 9.48 9.575 9.28 ### 441,420 4,161,487 20.8 20.8 0.0
2014-May-06 Tue 9.58 ### 9.46 9.57 223,322 ### ### ### ###
2014-May-05 Mon 9.54 ### 9.5 9.58 76.9 76.9 0.7
2014-May-02 Fri 9.58 9.59 9.44 9.49 ### ### 0.7
2014-May-01 Thu ### ### 9.54 ### 16.7 16.7 0.0
2014-Apr-30 Wed 9.83 ### ### 9.79 29.6 29.6 ###
2014-Apr-29 Tue 9.89 ### 9.59 ### 783,083 3,754,882 ### ### 0.0
2014-Apr-28 Mon ### ### 9.74 9.77 ### ### 0.7
2014-Apr-24 Thu ### ### ### ### 76.1 76.1 0.0
2014-Apr-23 Wed 9.86 ### 9.75 9.88 437,244 ### 70.2 70.2 0.7
2014-Apr-22 Tue ### ### 9.82 9.87 660,180 3,241,483 ### ### ###
2014-Apr-17 Thu ### ### 9.87 ### 829,448 4,093,325 ### ### 0.0
2014-Apr-16 Wed 9.77 9.87 9.7 9.86 ### ### 0.7
2014-Apr-15 Tue 9.71 9.83 9.59 ### 31.0 31.0 0.0
2014-Apr-14 Mon 9.77 9.83 ### 9.71 ### ### ###
2014-Apr-11 Fri 9.86 9.89 9.8 9.86 475,342 4,679,741 ### ### 0.7
2014-Apr-10 Thu ### ### 9.88 ### 29.8 29.8 0.0
2014-Apr-09 Wed 9.79 ### 9.755 9.89 ### ### ###
2014-Apr-08 Tue 9.72 ### ### 9.82 ### ### ###
2014-Apr-07 Mon 9.7 9.8 ### 9.75 642,680 ### ### ### ###
2014-Apr-04 Fri ### 9.88 9.58 9.78 83.7 83.7 0.7
2014-Apr-03 Thu 9.76 ### 9.585 ### 1,541,572 7,387,983 22.9 22.9 0.0
2014-Apr-02 Wed ### 9.81 ### 9.73 935,123 4,586,778 ### ### ###
2014-Apr-01 Tue 9.79 9.88 ### 9.78 38.8 38.8 0.7
2014-Mar-31 Mon ### 9.88 ### 9.82 ### ### ###
2014-Mar-28 Fri ### 9.71 9.57 ### 715,458 ### 66.9 66.9 0.0
2014-Mar-27 Thu 9.52 9.73 9.5 9.73 637,945 6,133,841 ### ### ###
2014-Mar-26 Wed ### 9.7 9.59 ### 778,429 7,507,947 72.3 72.3 0.0
2014-Mar-25 Tue 9.4 ### 9.4 9.59 88.1 88.1 0.7
2014-Mar-24 Mon 9.4 9.87 ### ### 1,229,886 6,069,487 ### ### 0.0
2014-Mar-21 Fri 9.54 9.56 9.4 9.56 ### ### 0.7
2014-Mar-20 Thu 9.57 9.57 ### 9.46 ### ### 0.7
2014-Mar-19 Wed 9.55 ### 9.45 9.56 881,523 ### ### ### 0.7
2014-Mar-18 Tue ### 9.58 9.385 9.55 946,829 ### ### ### 0.7
2014-Mar-17 Mon ### 9.43 ### ### 753,678 ### 73.8 73.8 0.0
2014-Mar-14 Fri 9.55 ### 9.45 9.5 826,486 3,905,146 ### ### 0.7
2014-Mar-13 Thu 9.57 9.76 9.51 9.75 839,228 ### ### ### ###
2014-Mar-12 Wed 9.54 9.59 9.41 9.56 75.4 75.4 0.7
2014-Mar-11 Tue 9.7 9.7 9.55 9.59 932,348 8,973,849 25.5 25.5 0.7
2014-Mar-10 Mon 9.8 9.8 ### 9.71 28.1 28.1 ###
2014-Mar-07 Fri 9.83 ### 9.75 9.82 29.4 29.4 ###
2014-Mar-06 Thu ### ### 9.78 9.8 ### ### 0.7
2014-Mar-05 Wed 9.75 ### 9.72 ### ### ### 0.0
2014-Mar-04 Tue 9.59 9.73 9.54 ### ### ### 0.0
2014-Mar-03 Mon 9.74 9.75 9.52 9.59 ### ### 0.7
2014-Feb-28 Fri 9.72 ### ### 9.76 970,883 0 ### ### 0.7
2014-Feb-27 Thu 9.7 9.74 ### ### ### ### 0.0
2014-Feb-26 Wed 9.78 9.85 9.71 9.72 1,337,227 13,078,080 27.7 27.7 0.7
2014-Feb-25 Tue ### ### 9.8 9.84 822,044 ### ### ### 0.7
2014-Feb-24 Mon ### ### 9.85 ### 30.2 30.2 0.0
2014-Feb-21 Fri ### ### 9.89 ### 741,350 3,665,975 19.2 19.2 0.0
2014-Feb-20 Thu 10.21 ### 9.87 ### 1,576,657 ### 12.7 12.7 0.0
2014-Feb-19 Wed ### 10.42 ### ### 1,352,072 ### 21.6 21.6 0.0
2014-Feb-18 Tue ### ### 10.42 10.49 1,102,148 ### 24.0 24.0 ###
2014-Feb-17 Mon ### 10.74 10.54 10.59 ### ### ###
2014-Feb-14 Fri 10.56 10.89 ### 10.7 2,400,041 13,068,223 81.1 81.1 0.8
2014-Feb-13 Thu 10.2 10.2 ### ### 901,377 4,597,022 ### ### 0.0
2014-Feb-12 Wed ### 10.27 ### ### ### ### 0.0
2014-Feb-11 Tue ### ### ### ### ### ### 0.0
2014-Feb-10 Mon ### ### ### ### 673,280 0 72.6 72.6 0.0
2014-Feb-07 Fri ### ### ### ### 525,288 0 ### ### 0.0
2014-Feb-06 Thu 9.81 ### 9.81 ### 441,127 2,163,727 ### ### 0.0
2014-Feb-05 Wed ### ### 9.74 9.83 730,681 ### 29.6 29.6 0.7
2014-Feb-04 Tue ### ### 9.88 ### 954,874 4,717,077 25.7 25.7 0.0
2014-Feb-03 Mon ### 10.51 ### ### 74.4 74.4 0.0
2014-Jan-31 Fri ### 10.46 10.285 ### 687,428 7,130,346 69.7 69.7 0.0
2014-Jan-30 Thu ### 10.46 10.28 10.4 564,559 5,854,476 79.0 79.0 0.7
2014-Jan-29 Wed 10.45 10.625 10.45 10.55 375,750 ### 78.1 78.1 ###
2014-Jan-28 Tue ### 10.54 ### ### 882,256 4,649,489 ### ### 0.0
2014-Jan-24 Fri 10.4 10.76 ### 10.71 505,353 ### ### ### ###
2014-Jan-23 Thu 10.74 10.83 10.59 ### ### ### 0.0
2014-Jan-22 Wed 10.79 10.85 ### 10.8 670,787 ### 75.9 75.9 ###
2014-Jan-21 Tue 10.75 ### ### 10.8 ### ### ###
2014-Jan-20 Mon ### 10.7 10.56 ### 80.1 80.1 0.0
2014-Jan-17 Fri 10.58 10.73 10.56 10.71 81.9 81.9 ###
2014-Jan-16 Thu 10.48 10.71 10.45 10.7 ### ### 0.8
2014-Jan-15 Wed 10.26 10.42 10.26 ### 79.2 79.2 0.0
2014-Jan-14 Tue ### ### ### 10.24 ### ### ###
2014-Jan-13 Mon 10.42 ### ### ### ### ### 0.0
2014-Jan-10 Fri 10.57 10.59 ### ### 15.3 15.3 0.0
2014-Jan-09 Thu 10.74 10.82 10.59 10.72 ### ### 0.8
2014-Jan-08 Wed 10.85 ### 10.76 10.88 ### ### 0.8
2014-Jan-07 Tue 10.87 ### ### ### 709,486 0 18.1 18.1 0.0
2014-Jan-06 Mon ### ### ### ### 19.5 19.5 0.0
2014-Jan-03 Fri ### ### ### ### 31.6 31.6 0.0
2014-Jan-02 Thu 10.86 ### 10.78 ### 535,488 2,886,280 86.8 86.8 0.0
2013-Dec-31 Tue 10.82 ### 10.79 10.89 342,575 ### 75.8 75.8 0.8
2013-Dec-30 Mon ### ### 10.885 ### 263,122 1,432,041 ### ### 0.0
2013-Dec-27 Fri 10.79 ### 10.71 10.76 ### ### 0.8
2013-Dec-24 Tue ### 10.7 10.55 10.7 76.2 76.2 0.8
2013-Dec-23 Mon ### 10.73 10.51 10.59 ### ### ###
2013-Dec-20 Fri ### ### ### ### ### ### 0.0
2013-Dec-19 Thu ### ### ### ### 1,060,176 0 92.3 92.3 0.0
2013-Dec-18 Wed ### ### 9.87 ### 772,859 3,814,059 80.2 80.2 0.0
2013-Dec-17 Tue 9.86 ### 9.84 ### 773,740 ### ### ### 0.0
2013-Dec-16 Mon 9.58 ### 9.58 ### ### ### 0.0
2013-Dec-13 Fri ### 9.82 ### 9.82 994,180 4,881,423 ### ### ###
2013-Dec-12 Thu 9.7 9.87 ### 9.78 1,348,784 6,656,249 81.5 81.5 0.7
2013-Dec-11 Wed 9.75 9.82 ### ### 2,150,477 10,558,842 26.1 26.1 0.0
2013-Dec-10 Tue 9.87 ### 9.7 9.83 ### ### 0.7
2013-Dec-09 Mon ### 10.21 ### ### 20.6 20.6 0.0
2013-Dec-06 Fri ### ### ### ### 22.7 22.7 0.0
2013-Dec-05 Thu ### 10.2 ### ### 39.7 39.7 0.0
2013-Dec-04 Wed ### ### ### 10.24 843,620 0 ### ### ###
2013-Dec-03 Tue ### 10.51 ### 10.2 80.6 80.6 0.7
2013-Dec-02 Mon 10.23 10.25 ### ### 37.9 37.9 0.0
2013-Nov-29 Fri 10.4 10.4 ### 10.23 479,885 ### ### ### ###
2013-Nov-28 Thu ### 10.43 ### ### ### ### 0.0
2013-Nov-27 Wed ### 10.43 ### ### 502,446 2,620,255 83.5 83.5 0.0
2013-Nov-26 Tue 10.53 ### ### 10.46 ### ### 0.7
2013-Nov-25 Mon 10.49 10.57 ### 10.53 588,478 ### ### ### 0.8
2013-Nov-22 Fri ### 10.44 10.22 ### 614,946 ### 68.2 68.2 0.0
2013-Nov-21 Thu ### ### ### 10.2 701,981 0 ### ### 0.7
2013-Nov-20 Wed ### 10.41 ### ### ### ### 0.0
2013-Nov-19 Tue ### 10.5 10.27 ### ### ### 0.0
2013-Nov-18 Mon 10.51 10.52 10.28 10.47 657,252 6,835,420 ### ### 0.7
2013-Nov-15 Fri ### 10.47 ### 10.45 ### ### ###
2013-Nov-14 Thu ### 10.29 ### ### ### ### 0.0
2013-Nov-13 Wed 9.85 ### 9.83 ### ### ### 0.0
2013-Nov-12 Tue ### ### 9.88 ### ### ### 0.0
2013-Nov-11 Mon ### ### 9.88 ### ### ### 0.0
2013-Nov-08 Fri ### ### 9.78 9.85 709,755 ### ### ### ###
2013-Nov-07 Thu ### ### 9.87 ### ### ### 0.0
2013-Nov-06 Wed ### ### ### ### 761,727 0 ### ### 0.0
2013-Nov-05 Tue ### ### ### ### 84.9 84.9 0.0
2013-Nov-04 Mon ### ### ### ### ### ### 0.0
2013-Nov-01 Fri ### ### ### ### 1,968,423 0 80.0 80.0 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 9.86 ### 1,494,856 7,369,640 ### ### 0.0
2013-Oct-29 Tue ### ### 10.25 10.29 35.5 35.5 ###
2013-Oct-28 Mon ### ### ### ### 85.1 85.1 0.0
2013-Oct-25 Fri ### 10.22 10.045 ### 971,128 9,839,954 ### ### 0.0
2013-Oct-24 Thu ### 10.085 9.85 ### 76.9 76.9 0.0
2013-Oct-23 Wed ### 10.255 ### ### ### ### 0.0
2013-Oct-22 Tue ### ### 10.125 ### 685,556 3,470,627 ### ### 0.0
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### 10.24 ### ### 612,086 3,133,880 22.3 22.3 0.0
2013-Oct-17 Thu ### ### 9.82 ### 1,079,949 5,302,549 ### ### 0.0
2013-Oct-16 Wed ### ### ### ### 516,988 0 ### ### 0.0
2013-Oct-15 Tue 9.85 9.925 ### ### 15.2 15.2 0.0
2013-Oct-14 Mon 9.7 9.72 9.5 ### ### ### 0.0
2013-Oct-11 Fri ### ### ### 9.75 361,479 0 ### ### ###
2013-Oct-10 Thu 9.55 ### 9.51 ### ### ### 0.0
2013-Oct-09 Wed 9.54 ### 9.54 ### 475,477 2,268,025 ### ### 0.0
2013-Oct-08 Tue 9.41 9.72 9.41 ### 670,374 6,412,127 ### ### 0.0
2013-Oct-07 Mon 9.47 ### 9.42 ### 92.4 92.4 0.0
2013-Oct-04 Fri ### ### 9.47 ### 247,146 ### ### ### 0.0
2013-Oct-03 Thu 9.51 9.74 9.51 ### 405,054 3,898,644 83.7 83.7 0.0
2013-Oct-02 Wed 9.51 ### 9.49 9.55 75.1 75.1 0.7
2013-Oct-01 Tue 9.57 ### 9.47 9.48 ### ### 0.7
2013-Sep-30 Mon 9.54 9.59 9.47 9.54 80.1 80.1 ###
2013-Sep-27 Fri 9.58 9.75 9.58 ### 378,755 ### ### ### 0.0
2013-Sep-26 Thu 9.58 9.58 9.44 9.51 22.1 22.1 ###
2013-Sep-25 Wed 9.4 ### ### ### 85.1 85.1 0.0
2013-Sep-24 Tue 9.56 ### ### 9.51 ### ### ###
2013-Sep-23 Mon 9.71 9.73 9.5 9.72 671,289 6,454,443 73.8 73.8 0.7
2013-Sep-20 Fri 9.87 ### 9.7 9.75 23.1 23.1 ###
2013-Sep-19 Thu ### ### 9.84 9.87 1,269,246 ### ### ### ###
2013-Sep-18 Wed ### ### ### 9.85 34.6 34.6 ###
2013-Sep-17 Tue 10.29 10.29 ### ### ### ### 0.0
2013-Sep-16 Mon ### ### ### ### 412,948 0 76.2 76.2 0.0
2013-Sep-13 Fri ### ### 9.87 ### ### ### 0.0
2013-Sep-12 Thu ### 10.29 ### ### 1,064,753 5,478,154 ### ### 0.0
2013-Sep-11 Wed 9.71 10.025 9.7 ### 1,085,774 10,708,446 88.3 88.3 0.0
2013-Sep-10 Tue 9.5 ### 9.49 9.59 ### ### 0.7
2013-Sep-09 Mon 9.4 9.46 ### 9.46 705,422 3,336,646 ### ### 0.7
2013-Sep-06 Fri 9.51 9.52 ### 9.44 25.3 25.3 0.7
2013-Sep-05 Thu 9.5 9.51 9.4 9.47 34.8 34.8 ###
2013-Sep-04 Wed ### 9.53 ### 9.49 78.3 78.3 0.7
2013-Sep-03 Tue 9.45 ### 9.41 9.52 682,326 3,210,343 ### ### ###
2013-Sep-02 Mon ### 9.58 ### 9.52 79.0 79.0 ###
2013-Aug-30 Fri 9.4 9.48 ### 9.42 60.7 60.7 0.7
2013-Aug-29 Thu ### ### 9.45 9.53 698,572 3,300,752 ### ### ###
2013-Aug-28 Wed 9.48 9.58 9.44 9.55 77.0 77.0 0.7
2013-Aug-27 Tue 9.76 9.86 ### 9.83 1,133,285 ### 77.7 77.7 0.7
2013-Aug-26 Mon ### ### ### 9.89 87.9 87.9 ###
2013-Aug-23 Fri ### 9.7 ### ### 1,612,629 7,821,250 ### ### 0.0
2013-Aug-22 Thu 8.81 ### ### ### 78.8 78.8 0.0
2013-Aug-21 Wed ### ### ### ### 426,279 0 24.5 24.5 0.0
2013-Aug-20 Tue ### ### 8.86 ### 31.0 31.0 0.0
2013-Aug-19 Mon 9.2 9.25 ### ### 21.6 21.6 0.0
2013-Aug-16 Fri 9.44 9.44 9.2 9.2 ### ### 0.7
2013-Aug-15 Thu 9.2 9.53 ### 9.52 610,725 ### 89.6 89.6 ###
2013-Aug-14 Wed 9.41 9.53 9.2 ### 1,526,653 ### ### ### 0.0
2013-Aug-13 Tue 9.24 9.44 ### 9.41 460,674 2,174,381 77.2 77.2 0.7
2013-Aug-12 Mon ### ### ### ### 400,478 0 89.8 89.8 0.0
2013-Aug-09 Fri ### ### 8.83 ### ### ### 0.0
2013-Aug-08 Thu ### 9.27 ### ### 77.9 77.9 0.0
2013-Aug-07 Wed ### ### ### 9 ### ### 0.6
2013-Aug-06 Tue 9 ### 9 9.28 90.5 90.5 0.7
2013-Aug-05 Mon ### ### ### 9 193,285 0 23.3 23.3 0.6
2013-Aug-02 Fri ### ### 8.77 ### 771,629 ### ### ### 0.0
2013-Aug-01 Thu ### ### ### 8.77 ### ### ###
2013-Jul-31 Wed ### ### ### 9 599,286 0 19.1 19.1 0.6
2013-Jul-30 Tue ### ### 8.83 9 562,626 ### 77.1 77.1 0.6
2013-Jul-29 Mon ### ### 8.71 8.79 ### ### 0.6
2013-Jul-26 Fri ### 8.955 8.75 ### ### ### 0.0
2013-Jul-25 Thu ### ### 8.7 8.85 796,357 3,464,152 ### ### 0.6
2013-Jul-24 Wed 8.72 ### ### ### 882,321 0 ### ### 0.0
2013-Jul-23 Tue 8.82 8.89 8.52 ### ### ### 0.0
2013-Jul-22 Mon 8.81 8.955 ### ### 407,879 1,826,278 ### ### 0.0
2013-Jul-19 Fri ### ### 8.52 ### 791,044 3,369,847 ### ### 0.0
2013-Jul-18 Thu ### 9.27 ### 9 703,929 ### ### ### 0.6
2013-Jul-17 Wed 8.89 ### 8.88 ### ### ### 0.0
2013-Jul-16 Tue ### ### 8.86 ### 368,046 1,630,443 ### ### 0.0
2013-Jul-15 Mon ### ### 8.89 9 ### ### 0.6
2013-Jul-12 Fri 9 9.43 9 ### 74.0 74.0 0.0
2013-Jul-11 Thu ### ### ### ### 84.5 84.5 0.0
2013-Jul-10 Wed ### 8.72 ### 8.48 ### ### 0.6
2013-Jul-09 Tue 8.46 8.49 8.26 8.44 757,541 ### ### ### 0.6
2013-Jul-08 Mon ### 8.48 ### 8.27 643,471 ### ### ### ###
2013-Jul-05 Fri 8.5 8.57 ### ### ### ### 0.0
2013-Jul-04 Thu 8.44 8.5 ### 8.42 607,557 ### ### ### ###
2013-Jul-03 Wed 8.51 8.53 ### 8.26 14.6 14.6 0.6
2013-Jul-02 Tue 8.4 8.74 ### ### ### ### 0.0
2013-Jul-01 Mon 8.2 8.59 8.2 ### 83.0 83.0 0.0
2013-Jun-28 Fri ### ### 8.26 8.26 11.1 11.1 0.6
2013-Jun-27 Thu 8.59 8.79 8.54 ### 1,027,076 ### ### ### 0.0
2013-Jun-26 Wed 8.26 8.86 8.26 8.54 622,288 5,326,785 88.3 88.3 ###
2013-Jun-25 Tue 8.5 8.55 ### 8.29 1,269,777 ### 22.5 22.5 0.6
2013-Jun-24 Mon 8.46 8.58 8.44 8.49 953,541 ### 84.1 84.1 ###
2013-Jun-21 Fri ### 8.75 ### 8.7 89.8 89.8 ###
2013-Jun-20 Thu 8.7 8.75 8.26 ### ### ### 0.0
2013-Jun-19 Wed 9 ### 8.8 8.87 17.8 17.8 ###
2013-Jun-18 Tue 8.75 ### 8.75 9 ### ### 0.6
2013-Jun-17 Mon 8.8 ### ### ### ### ### 0.0
2013-Jun-14 Fri 8.88 ### 8.82 ### ### ### 0.0
2013-Jun-13 Thu ### ### 8.74 8.83 2,096,987 ### 17.9 17.9 ###
2013-Jun-12 Wed ### ### 8.86 ### 1,890,947 ### 23.6 23.6 0.0
2013-Jun-11 Tue ### 9.2 8.84 ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### 1,181,375 0 10.9 10.9 0.0
2013-Jun-06 Thu ### 9.45 ### 9.4 1,161,545 ### 80.0 80.0 ###
2013-Jun-05 Wed 9.5 9.7 9.42 9.53 ### ### ###
2013-Jun-04 Tue ### ### 9.49 9.51 1,735,884 ### 20.3 20.3 ###
2013-Jun-03 Mon 9.74 9.79 9.5 9.55 22.2 22.2 0.7
2013-May-31 Fri 9.74 ### ### 9.7 19,672,171 0 ### ### 0.7
2013-May-30 Thu 9.87 ### 9.86 ### 77.3 77.3 0.0
2013-May-29 Wed 9.7 ### ### ### 2,009,258 0 ### ### 0.0
2013-May-28 Tue ### ### ### ### ### ### 0.0
2013-May-27 Mon 9.81 ### 9.81 9.89 ### ### ###
2013-May-24 Fri 9.83 ### 9.81 ### 86.2 86.2 0.0
2013-May-23 Thu ### ### 9.84 9.85 2,097,676 ### 39.3 39.3 ###
2013-May-22 Wed ### ### 9.83 9.89 ### ### ###
2013-May-21 Tue ### ### ### ### 1,352,355 0 77.1 77.1 0.0
2013-May-20 Mon ### ### 9.84 ### 1,623,674 7,988,476 34.3 34.3 0.0
2013-May-17 Fri 9.85 ### 9.75 9.89 74.4 74.4 ###
2013-May-16 Thu ### ### ### 9.77 4,549,056 0 ### ### 0.7
2013-May-15 Wed ### ### ### 10.48 10.9 10.9 0.7
2013-May-14 Tue ### ### 10.83 10.89 636,856 3,448,575 25.5 25.5 0.8
2013-May-13 Mon ### ### 10.79 10.83 19.5 19.5 ###
2013-May-10 Fri 10.89 11.24 10.88 ### 70.0 70.0 0.0
2013-May-09 Thu 10.55 10.75 10.52 10.72 984,953 10,474,975 ### ### 0.8
2013-May-08 Wed 10.49 10.75 10.44 10.54 1,314,523 13,927,371 67.4 67.4 0.8
2013-May-07 Tue ### ### 9.86 ### ### ### 0.0
2013-May-06 Mon 9.8 ### 9.73 ### 984,326 4,788,745 ### ### 0.0
2013-May-03 Fri ### 9.74 9.56 9.7 1,347,852 13,006,771 79.6 79.6 0.7
2013-May-02 Thu 9.81 9.84 9.57 ### ### ### 0.0
2013-May-01 Wed ### 9.82 9.55 9.59 31.3 31.3 0.7
2013-Apr-30 Tue ### 9.75 9.55 ### ### ### 0.0
2013-Apr-29 Mon 9.58 ### 9.51 ### ### ### 0.0
2013-Apr-26 Fri 9.45 9.82 9.45 ### 977,342 ### ### ### 0.0
2013-Apr-24 Wed 9.56 ### 9.45 9.48 863,972 ### 21.1 21.1 0.7
2013-Apr-23 Tue 9.47 9.71 ### 9.5 1,282,827 6,228,125 ### ### 0.7
2013-Apr-22 Mon ### 9.45 9 9.45 ### ### 0.7
2013-Apr-19 Fri 8.78 ### 8.78 ### 1,084,572 4,761,271 74.6 74.6 0.0
2013-Apr-18 Thu 9 ### 8.75 8.78 1,552,670 ### 29.4 29.4 0.6
2013-Apr-17 Wed 9.45 9.49 ### ### ### ### 0.0
2013-Apr-16 Tue ### 9.475 ### ### ### ### 0.0
2013-Apr-15 Mon 9.5 9.53 ### ### 936,482 ### ### ### 0.0
2013-Apr-12 Fri ### 9.89 ### ### 1,180,744 5,838,779 ### ### 0.0
2013-Apr-11 Thu 9.85 ### 9.55 9.74 1,172,824 ### ### ### 0.7
2013-Apr-10 Wed 9.53 ### 9.53 9.83 704,644 3,357,628 88.0 88.0 0.7
2013-Apr-09 Tue 9.5 9.86 9.47 9.81 1,131,384 10,934,826 87.0 87.0 ###
2013-Apr-08 Mon ### 9.57 ### 9.4 1,378,279 ### 71.4 71.4 ###
2013-Apr-05 Fri ### 9.51 9.27 9.48 1,684,223 15,814,853 83.0 83.0 0.7
2013-Apr-04 Thu 9.46 9.49 9.23 ### 1,618,050 15,144,948 ### ### 0.0
2013-Apr-03 Wed ### ### 9.56 ### 14.3 14.3 0.0
2013-Apr-02 Tue 10.2 10.24 9.86 ### 15.5 15.5 0.0
2013-Mar-28 Thu 9.85 ### 9.83 ### ### ### 0.0
2013-Mar-27 Wed 9.72 ### 9.72 9.88 814,459 3,958,270 84.8 84.8 0.7
2013-Mar-26 Tue 9.75 ### 9.57 9.75 ### ### ###
2013-Mar-25 Mon ### ### 9.82 9.86 504,787 ### 14.3 14.3 0.7
2013-Mar-22 Fri 9.81 ### 9.75 ### 994,742 ### 84.2 84.2 0.0
2013-Mar-21 Thu ### ### 9.88 ### 1,913,386 9,452,126 ### ### 0.0
2013-Mar-20 Wed 10.23 10.26 9.88 ### 1,404,824 14,146,577 22.9 22.9 0.0
2013-Mar-19 Tue 10.45 10.48 ### 10.4 1,175,927 6,161,857 32.6 32.6 0.7
2013-Mar-18 Mon 10.44 10.51 ### ### ### ### 0.0
2013-Mar-15 Fri ### ### ### ### 901,427 0 ### ### 0.0
2013-Mar-14 Thu ### ### 10.42 10.53 1,179,743 ### 36.8 36.8 0.8
2013-Mar-13 Wed 10.52 ### 10.46 10.59 78.4 78.4 ###
2013-Mar-12 Tue 10.75 10.79 10.5 10.56 24.8 24.8 0.8
2013-Mar-11 Mon ### ### ### 10.7 ### ### 0.8
2013-Mar-08 Fri ### ### ### ### 25.6 25.6 0.0
2013-Mar-07 Thu 10.52 10.71 ### ### ### ### 0.0
2013-Mar-06 Wed 10.24 10.52 ### 10.46 958,678 5,042,646 ### ### 0.7
2013-Mar-05 Tue 10.28 ### 10.23 10.28 1,746,527 8,933,485 74.0 74.0 0.7
2013-Mar-04 Mon 10.4 10.46 ### ### 765,128 ### ### ### 0.0
2013-Mar-01 Fri 10.85 10.89 10.48 10.51 14.0 14.0 ###
2013-Feb-28 Thu ### ### 10.81 10.89 24.8 24.8 0.8
2013-Feb-27 Wed 10.89 ### 10.82 10.86 30.3 30.3 0.8
2013-Feb-26 Tue ### ### 10.77 ### 1,459,329 7,858,486 ### ### 0.0
2013-Feb-25 Mon 11.2 11.27 10.88 11.21 69.6 69.6 ###
2013-Feb-22 Fri 11.23 11.41 ### 11.24 ### ### 0.8
2013-Feb-21 Thu ### ### ### ### 1,032,929 0 87.0 87.0 0.0
2013-Feb-20 Wed 10.86 10.86 ### 10.78 1,157,222 ### 29.3 29.3 0.8
2013-Feb-19 Tue 10.87 ### 10.75 ### 1,154,046 ### 75.5 75.5 0.0
2013-Feb-18 Mon 10.8 ### 10.72 10.88 ### ### 0.8
2013-Feb-15 Fri 10.82 10.88 ### 10.85 980,649 ### ### ### 0.8
2013-Feb-14 Thu 10.45 ### 10.41 ### ### ### 0.0
2013-Feb-13 Wed 10.47 ### ### 10.59 451,150 0 ### ### ###
2013-Feb-12 Tue ### 10.71 ### 10.49 ### ### ###
2013-Feb-11 Mon ### ### 10.2 10.53 85.0 85.0 0.8
2013-Feb-08 Fri ### ### ### ### 1,024,452 0 84.9 84.9 0.0
2013-Feb-07 Thu ### ### 9.78 ### 77.8 77.8 0.0
2013-Feb-06 Wed 9.7 ### ### ### ### ### 0.0
2013-Feb-05 Tue ### 9.77 9.56 ### 1,203,685 ### ### ### 0.0
2013-Feb-04 Mon 9.74 9.86 ### 9.77 1,800,145 ### ### ### 0.7
2013-Feb-01 Fri ### 9.57 ### 9.55 403,781 ### ### ### 0.7
2013-Jan-31 Thu 9.5 9.54 ### 9.4 24.0 24.0 ###
2013-Jan-30 Wed ### 9.43 9.28 ### 76.4 76.4 0.0
2013-Jan-29 Tue ### ### ### 9.21 1,105,176 0 ### ### 0.7
2013-Jan-25 Fri ### ### ### 9 1,233,258 0 26.4 26.4 0.6
2013-Jan-24 Thu ### ### ### ### 2,134,020 0 ### ### 0.0
2013-Jan-23 Wed ### ### ### 9.2 ### ### 0.7
2013-Jan-22 Tue ### 9.43 9.24 ### 821,948 7,672,884 37.0 37.0 0.0
2013-Jan-21 Mon 9.71 9.72 ### 9.48 14.7 14.7 0.7
2013-Jan-18 Fri ### ### ### ### ### ### 0.0
2013-Jan-17 Thu 9.56 ### 9.53 ### ### ### 0.0
2013-Jan-16 Wed ### 9.7 9.51 9.57 ### ### ###
2013-Jan-15 Tue 9.74 9.74 ### ### 27.7 27.7 0.0
2013-Jan-14 Mon 9.72 9.79 ### 9.7 30.1 30.1 0.7
2013-Jan-11 Fri 9.79 9.79 9.55 ### ### ### 0.0
2013-Jan-10 Thu 9.5 9.75 9.46 ### 82.8 82.8 0.0
2013-Jan-09 Wed 9.47 9.57 9.43 9.54 1,284,749 ### 76.3 76.3 ###
2013-Jan-08 Tue 9.75 9.78 9.47 9.52 509,982 4,908,576 16.9 16.9 ###
2013-Jan-07 Mon ### 9.72 ### ### 642,781 ### ### ### 0.0
2013-Jan-04 Fri 9.75 9.78 9.54 9.59 373,321 3,606,280 ### ### 0.7
2013-Jan-03 Thu ### 9.86 9.53 9.86 727,382 ### 79.9 79.9 0.7
2013-Jan-02 Wed ### 9.57 ### 9.57 401,655 ### 79.9 79.9 ###
2012-Dec-31 Mon ### 9.26 ### 9.25 ### ### ###
2012-Dec-28 Fri 9.28 9.42 9.28 ### 594,152 5,555,321 ### ### 0.0
2012-Dec-27 Thu 9.2 ### 9.2 ### 122,874 565,220 ### ### 0.0
2012-Dec-24 Mon ### 9.47 9.24 9.26 25.0 25.0 ###
2012-Dec-21 Fri ### 9.4 9.28 ### 1,015,178 ### ### ### 0.0
2012-Dec-20 Thu ### 9.24 ### 9.23 1,601,188 7,397,488 ### ### ###
2012-Dec-19 Wed 8.87 ### 8.73 9 ### ### 0.6
2012-Dec-18 Tue ### ### ### ### 79.4 79.4 0.0
2012-Dec-17 Mon ### ### ### ### 710,345 0 75.9 75.9 0.0
2012-Dec-14 Fri 9.28 9.28 ### ### 11.0 11.0 0.0
2012-Dec-13 Thu 9.2 ### ### 9.24 1,050,726 0 ### ### ###
2012-Dec-12 Wed 9.21 9.5 9 ### 21.0 21.0 0.0
2012-Dec-11 Tue 8.81 9.21 8.81 ### ### ### 0.0
2012-Dec-10 Mon ### ### 8.86 8.89 607,943 2,693,187 28.1 28.1 ###
2012-Dec-07 Fri 9 9.075 ### ### 18.8 18.8 0.0
2012-Dec-06 Thu 8.89 ### 8.81 ### 449,829 ### 77.2 77.2 0.0
2012-Dec-05 Wed 8.75 ### 8.75 ### 540,322 ### 82.1 82.1 0.0
2012-Dec-04 Tue 8.8 8.89 8.72 8.73 31.1 31.1 ###
2012-Dec-03 Mon 9 ### 8.83 8.85 650,759 ### ### ### 0.6
2012-Nov-30 Fri ### ### ### ### ### ### 0.0
2012-Nov-29 Thu 8.87 ### 8.73 8.8 745,189 3,252,749 ### ### 0.6
2012-Nov-28 Wed 8.76 8.81 ### 8.78 647,041 ### 77.2 77.2 0.6
2012-Nov-27 Tue ### ### ### ### 964,845 0 90.8 90.8 0.0
2012-Nov-26 Mon ### 8.88 8.57 8.76 393,771 3,435,651 83.7 83.7 0.6
2012-Nov-23 Fri ### ### 8.51 8.51 18.3 18.3 0.6
2012-Nov-22 Thu 8.55 8.7 8.52 ### 667,445 ### 77.6 77.6 0.0
2012-Nov-21 Wed 8.48 8.53 ### 8.42 ### ### ###
2012-Nov-20 Tue 8.45 8.52 8.41 8.48 72.0 72.0 0.6
2012-Nov-19 Mon 8.58 ### ### ### 13.9 13.9 0.0
2012-Nov-16 Fri ### 8.72 8.52 8.57 ### ### 0.6
2012-Nov-15 Thu ### 8.82 8.48 ### 2,821,557 ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### 16.6 16.6 0.0
2012-Nov-13 Tue 9.49 9.49 9.23 9.23 650,185 ### 19.2 19.2 ###
2012-Nov-12 Mon 9.58 9.58 ### 9.46 20.3 20.3 0.7
2012-Nov-09 Fri 9.5 9.59 ### 9.52 699,645 ### ### ### ###
2012-Nov-08 Thu 9.41 9.725 9.4 ### 986,344 ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### ### ### 0.0
2012-Nov-06 Tue 9.22 9.29 ### ### 19.2 19.2 0.0
2012-Nov-05 Mon 9.22 9.26 9 9.25 75.2 75.2 ###
2012-Nov-02 Fri ### ### ### ### 1,217,188 0 ### ### 0.0
2012-Nov-01 Thu ### ### ### ### 761,324 0 ### ### 0.0
2012-Oct-31 Wed ### 9.49 ### 9.42 ### ### 0.7
2012-Oct-30 Tue ### 9.4 9.22 9.25 27.7 27.7 ###
2012-Oct-29 Mon 9.25 9.54 9.25 9.41 843,455 7,924,259 86.7 86.7 0.7
2012-Oct-26 Fri ### 9.56 9.22 9.26 28.6 28.6 ###
2012-Oct-25 Thu 9.4 9.43 9.28 9.29 ### ### ###
2012-Oct-24 Wed ### 9.53 ### ### 1,272,746 ### 74.7 74.7 0.0
2012-Oct-23 Tue 9.52 9.75 9.52 ### ### ### 0.0
2012-Oct-22 Mon 9.45 ### 9.45 ### ### ### 0.0
2012-Oct-19 Fri 9.75 9.81 ### 9.74 1,430,456 7,016,386 24.8 24.8 0.7
2012-Oct-18 Thu 9.8 ### 9.77 9.77 1,689,547 ### ### ### 0.7
2012-Oct-17 Wed 9.8 9.84 9.73 9.77 ### ### 0.7
2012-Oct-16 Tue 9.85 9.86 ### ### 1,480,772 ### 13.6 13.6 0.0
2012-Oct-15 Mon ### ### 9.74 9.78 ### ### 0.7
2012-Oct-12 Fri 10.21 10.23 ### ### 1,091,874 ### ### ### 0.0
2012-Oct-11 Thu 9.87 ### 9.84 ### ### ### 0.0
2012-Oct-10 Wed 10.25 10.29 ### 10.23 29.3 29.3 ###
2012-Oct-09 Tue ### ### ### ### 1,311,720 0 86.3 86.3 0.0
2012-Oct-08 Mon 10.28 10.28 ### ### ### ### 0.0
2012-Oct-05 Fri 9.81 ### 9.81 ### 1,497,425 ### ### ### 0.0
2012-Oct-04 Thu 9.78 ### 9.75 9.86 74.7 74.7 0.7
2012-Oct-03 Wed 9.73 9.88 ### 9.86 1,815,122 ### 82.6 82.6 0.7
2012-Oct-02 Tue 9.49 ### 9.42 ### ### ### 0.0
2012-Oct-01 Mon 9.53 ### 9.24 9.45 ### ### 0.7
2012-Sep-28 Fri 9.54 ### 9.46 9.58 ### ### 0.7
2012-Sep-27 Thu ### ### 9.45 ### 1,174,178 ### ### ### 0.0
2012-Sep-26 Wed ### ### 9.49 ### ### ### 0.0
2012-Sep-25 Tue ### ### ### 9.73 ### ### ###
2012-Sep-24 Mon 10.2 10.22 ### ### 688,221 ### 27.8 27.8 0.0
2012-Sep-21 Fri 10.25 ### 10.2 10.29 ### ### ###
2012-Sep-20 Thu ### 10.44 10.23 10.25 ### ### 0.7
2012-Sep-19 Wed 10.27 10.46 10.2 ### 958,328 9,899,528 ### ### 0.0
2012-Sep-18 Tue 10.24 10.29 ### 10.24 1,087,141 5,593,340 69.2 69.2 ###
2012-Sep-17 Mon ### ### ### ### ### ### 0.0
2012-Sep-14 Fri ### 10.4 ### 10.26 1,292,729 ### ### ### 0.7
2012-Sep-13 Thu 9.88 ### 9.76 9.88 73.5 73.5 0.7
2012-Sep-12 Wed 9.46 ### 9.46 ### 1,042,287 ### ### ### 0.0
2012-Sep-11 Tue 9.45 ### ### 9.54 983,929 0 77.9 77.9 ###
2012-Sep-10 Mon 9.22 9.54 9.21 9.48 677,227 ### 85.9 85.9 0.7
2012-Sep-07 Fri ### ### 8.87 9.21 1,647,581 7,307,021 87.9 87.9 0.7
2012-Sep-06 Thu 8.75 ### 8.675 8.75 1,629,552 7,068,181 ### ### 0.6
2012-Sep-05 Wed 8.87 8.87 ### 8.73 ### ### ###
2012-Sep-04 Tue ### ### 8.74 8.86 678,625 ### ### ### 0.6
2012-Sep-03 Mon ### 9.2 ### ### 319,556 1,469,957 31.3 31.3 0.0
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu 9.21 9.24 8.87 ### 22.5 22.5 0.0
2012-Aug-29 Wed 9.23 9.475 9.2 9.41 527,945 4,929,686 87.2 87.2 0.7
2012-Aug-28 Tue 9.4 9.48 ### 9.21 ### ### 0.7
2012-Aug-27 Mon 9.25 9.42 9.25 ### 919,186 ### 81.9 81.9 0.0
2012-Aug-24 Fri ### 9.44 ### ### 760,952 ### ### ### 0.0
2012-Aug-23 Thu 9.46 9.87 ### ### 957,384 ### ### ### 0.0
2012-Aug-22 Wed 9.2 ### ### ### 611,525 0 33.1 33.1 0.0
2012-Aug-21 Tue ### ### 8.89 ### 405,729 ### 85.1 85.1 0.0
2012-Aug-20 Mon ### ### 8.88 ### 485,285 ### 18.0 18.0 0.0
2012-Aug-17 Fri ### ### ### ### 755,973 0 20.0 20.0 0.0
2012-Aug-16 Thu ### ### 8.72 ### 1,058,780 4,616,280 ### ### 0.0
2012-Aug-15 Wed ### ### 8.28 ### 2,952,780 ### ### ### 0.0
2012-Aug-14 Tue 9.58 ### ### 9.43 ### ### ###
2012-Aug-13 Mon ### 9.8 ### ### ### ### 0.0
2012-Aug-10 Fri ### ### ### 9.47 ### ### ###
2012-Aug-09 Thu ### ### 8.89 9 ### ### 0.6
2012-Aug-08 Wed 8.57 ### 8.52 ### 95.2 95.2 0.0
2012-Aug-07 Tue 8.24 8.58 ### 8.58 844,883 3,624,548 ### ### 0.6
2012-Aug-06 Mon ### 8.27 ### ### 359,886 1,488,128 79.1 79.1 0.0
2012-Aug-03 Fri ### ### 7.87 7.87 8.0 8.0 0.6
2012-Aug-02 Thu ### ### ### 8.29 19.4 19.4 0.6
2012-Aug-01 Wed 8.4 8.44 8.25 8.28 560,851 ### ### ### ###
2012-Jul-30 Mon 8.46 ### 8.27 ### 940,045 3,887,086 ### ### 0.0
2012-Jul-27 Fri ### 8.48 8.21 ### 337,540 2,816,771 67.4 67.4 0.0
2012-Jul-26 Thu ### 8.2 ### ### 728,944 2,988,670 79.0 79.0 0.0
2012-Jul-25 Wed ### ### 7.84 ### 856,953 3,359,255 ### ### 0.0
2012-Jul-24 Tue 8.25 8.4 8.23 ### 631,241 ### 81.7 81.7 0.0
2012-Jul-23 Mon 8.54 8.59 ### 8.2 13.3 13.3 0.6
2012-Jul-20 Fri 8.82 8.84 ### 8.71 639,525 ### ### ### 0.6
2012-Jul-19 Thu 8.85 8.85 ### 8.73 17.4 17.4 ###
2012-Jul-18 Wed 8.76 ### ### ### 646,859 0 21.8 21.8 0.0
2012-Jul-17 Tue ### ### ### 8.7 ### ### ###
2012-Jul-13 Fri 8.77 ### ### 8.73 ### ### ###
2012-Jul-12 Thu ### 9 ### 8.73 19.8 19.8 ###
2012-Jul-11 Wed ### ### 8.83 ### 885,050 ### ### ### 0.0
2012-Jul-10 Tue ### ### 8.83 ### 1,252,350 5,529,125 ### ### 0.0
2012-Jul-09 Mon 9.77 9.83 9.58 ### 554,659 ### ### ### 0.0
2012-Jul-06 Fri ### ### 9.79 9.82 20.7 20.7 ###
2012-Jul-05 Thu 9.84 9.87 ### 9.8 881,189 ### ### ### 0.7
2012-Jul-04 Wed 9.51 9.82 9.49 9.8 ### ### 0.7
2012-Jul-03 Tue 9.55 9.56 ### 9.42 888,786 ### ### ### 0.7
2012-Jul-02 Mon 9.85 9.85 9.56 ### 525,088 5,095,979 ### ### 0.0
2012-Jun-29 Fri ### 9.7 ### ### 87.7 87.7 0.0
2012-Jun-28 Thu 9.25 9.43 ### ### 26.0 26.0 0.0
2012-Jun-27 Wed ### ### ### ### 468,479 0 25.8 25.8 0.0
2012-Jun-26 Tue 9.24 ### ### ### 690,720 0 29.1 29.1 0.0
2012-Jun-25 Mon 9.4 9.44 9.26 ### ### ### 0.0
2012-Jun-22 Fri 9.72 9.74 ### 9.52 970,284 4,725,283 ### ### ###
2012-Jun-21 Thu ### ### ### 9.71 1,153,158 0 ### ### ###
2012-Jun-20 Wed ### ### ### ### 77.7 77.7 0.0
2012-Jun-19 Tue 9.84 ### 9.71 9.85 550,844 2,674,347 74.2 74.2 ###
2012-Jun-18 Mon ### ### ### ### 434,773 0 69.2 69.2 0.0
2012-Jun-15 Fri 9.7 9.86 9.7 9.8 ### ### 0.7
2012-Jun-14 Thu ### ### ### 9.75 ### ### ###
2012-Jun-13 Wed ### ### 9.87 ### ### ### 0.0
2012-Jun-12 Tue 9.85 ### 9.8 ### ### ### 0.0
2012-Jun-08 Fri ### ### 9.75 9.85 ### ### ###
2012-Jun-07 Thu 10.24 ### ### ### 1,870,343 0 22.7 22.7 0.0
2012-Jun-06 Wed 10.26 10.28 ### ### 930,547 ### 21.5 21.5 0.0
2012-Jun-05 Tue ### 10.52 ### 10.26 23.8 23.8 0.7
2012-Jun-04 Mon ### ### ### 10.21 84.1 84.1 ###
2012-Jun-01 Fri 10.83 ### 10.41 10.59 1,579,682 8,222,244 ### ### ###
2012-May-31 Thu ### ### ### ### 19.7 19.7 0.0
2012-May-30 Wed ### 11.22 ### ### 1,371,076 ### ### ### 0.0
2012-May-29 Tue 11.26 11.26 ### ### 1,632,720 ### 18.0 18.0 0.0
2012-May-28 Mon 11.21 ### ### 11.27 1,906,775 0 70.0 70.0 ###
2012-May-25 Fri 11.59 11.72 11.42 11.5 ### ### ###
2012-May-24 Thu ### 12.53 12.23 12.25 ### ### 0.9
2012-May-23 Wed 12.22 ### ### 12.27 933,223 0 ### ### ###
2012-May-22 Tue ### 12.46 ### ### 1,074,156 ### 78.2 78.2 0.0
2012-May-21 Mon ### 12.24 ### ### ### ### 0.0
2012-May-18 Fri 12.24 ### ### 12.29 1,291,976 0 82.8 82.8 0.9
2012-May-17 Thu 12.44 12.83 ### 12.75 83.5 83.5 ###
2012-May-16 Wed ### ### ### 12.75 944,289 0 32.5 32.5 ###
2012-May-15 Tue ### ### 12.87 ### 750,656 4,830,471 ### ### 0.0
2012-May-14 Mon 13.42 13.52 ### 13.2 456,050 ### ### ### 0.9
2012-May-11 Fri ### ### ### 13.41 14.2 14.2 1.0
2012-May-10 Thu ### 13.58 13.22 13.58 ### ### ###
2012-May-09 Wed 13.42 13.51 ### ### 40.5 40.5 0.0
2012-May-08 Tue 13.22 13.45 13.22 13.44 485,488 6,473,982 ### ### ###
2012-May-07 Mon ### ### ### 13.23 999,871 0 ### ### 0.9
2012-May-04 Fri ### 13.71 13.45 13.54 612,950 ### ### ### 1.0
2012-May-03 Thu 13.88 ### ### 13.71 665,020 0 ### ### ###
2012-May-02 Wed ### ### 13.76 ### 24.0 24.0 0.0
2012-May-01 Tue ### 14.27 ### ### 404,784 ### ### ### 0.0
2012-Apr-30 Mon ### ### ### 14.22 616,771 0 70.7 70.7 1.0
2012-Apr-27 Fri 14.4 14.41 ### 14.21 21.8 21.8 ###
2012-Apr-26 Thu 14.55 ### 14.27 ### ### ### 0.0
2012-Apr-24 Tue 14.5 ### ### 14.45 28.8 28.8 1.0
2012-Apr-23 Mon ### ### ### ### 34.8 34.8 0.0
2012-Apr-20 Fri ### ### ### 14.74 571,451 0 ### ### 1.1
2012-Apr-19 Thu ### ### 14.75 ### ### ### 0.0
2012-Apr-18 Wed 14.74 ### 14.53 14.85 541,927 ### ### ### ###
2012-Apr-17 Tue 14.46 ### 14.45 14.46 385,155 2,782,744 76.1 76.1 1.0
2012-Apr-16 Mon 14.84 14.88 14.54 14.58 ### ### ###
2012-Apr-13 Fri 14.77 ### 14.73 ### 457,372 3,368,544 ### ### 0.0
2012-Apr-12 Thu 14.42 14.71 14.41 ### ### ### 0.0
2012-Apr-11 Wed ### 14.45 ### 14.41 ### ### ###
2012-Apr-10 Tue 14.41 14.45 ### 14.4 34.6 34.6 1.0
2012-Apr-05 Thu ### ### ### ### 69.9 69.9 0.0
2012-Apr-04 Wed 14.7 14.74 14.48 ### 531,042 7,758,523 28.0 28.0 0.0
2012-Apr-03 Tue 14.45 14.78 14.45 ### 82.6 82.6 0.0
2012-Apr-02 Mon 14.82 14.83 14.41 14.46 18.4 18.4 1.0
2012-Mar-30 Fri 14.55 14.85 14.55 ### 619,183 ### 74.6 74.6 0.0
2012-Mar-29 Thu 14.86 14.87 14.54 ### 767,845 ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue 14.75 14.77 14.5 ### 454,283 ### 24.9 24.9 0.0
2012-Mar-26 Mon 14.57 ### ### 14.49 650,979 0 25.2 25.2 ###
2012-Mar-23 Fri 14.71 14.73 14.52 ### 727,725 10,642,978 ### ### 0.0
2012-Mar-22 Thu 14.87 ### 14.72 14.77 ### ### 1.1
2012-Mar-21 Wed 14.76 ### 14.71 14.88 76.3 76.3 1.1
2012-Mar-20 Tue ### 15.24 14.47 ### ### ### 0.0
2012-Mar-19 Mon 15.5 15.5 ### ### 1,159,520 8,986,280 ### ### 0.0
2012-Mar-16 Fri 15.73 15.73 15.2 15.48 17.3 17.3 1.1


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 19:06:44 thru 2024-04-25 19:06:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000