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 Fri 24-Apr-19 03:20:20 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

(SHL) SONIC HEALTHCARE LIMITED Daily Prices Page 6...

     Prev Section TOC    Company Info for SHL    Limits Next Section


Company Details for (SHL) SONIC HEALTHCARE LIMITED

Listing Code SHL
Listing Name SONIC HEALTHCARE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name SONIC HEALTHCARE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SHL7


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SHL .. Friday 10th November 2023

SHL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>


End of day Prices (full format),

600 Days for (SHL) SONIC HEALTHCARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.07
2012-Mar-09 Fri 11.29 ### 11.25 ### 1,158,747 6,517,951 72.2 72.2 0.0
2012-Mar-08 Thu 11.22 11.42 11.22 11.29 2,016,141 ### ### ### ###
2012-Mar-07 Wed ### 11.47 11.2 11.2 ### ### 0.8
2012-Mar-06 Tue 11.77 11.83 11.53 11.53 832,952 9,728,879 24.3 24.3 ###
2012-Mar-05 Mon ### 11.82 ### 11.78 81.0 81.0 ###
2012-Mar-02 Fri ### 11.74 11.54 ### 30.2 30.2 0.0
2012-Mar-01 Thu ### ### ### 11.44 6.6 6.6 0.8
2012-Feb-29 Wed 11.85 ### 11.8 ### 1,428,289 ### ### ### 0.0
2012-Feb-28 Tue 11.81 11.87 ### 11.74 1,121,888 ### 27.9 27.9 0.8
2012-Feb-27 Mon 11.88 ### 11.71 11.73 858,840 ### ### ### 0.8
2012-Feb-24 Fri 11.73 11.85 ### 11.85 1,381,826 ### ### ### ###
2012-Feb-23 Thu 11.72 11.79 11.57 11.79 75.9 75.9 0.8
2012-Feb-22 Wed 11.42 11.85 11.4 11.78 ### ### ###
2012-Feb-21 Tue ### ### ### ### 2,085,983 0 ### ### 0.0
2012-Feb-20 Mon ### 11.27 ### ### 1,560,551 ### 70.9 70.9 0.0
2012-Feb-17 Fri ### ### ### ### 1,163,079 0 ### ### 0.0
2012-Feb-16 Thu ### 11.22 ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### ### ### 0.0
2012-Feb-14 Tue 11.2 11.25 ### ### 904,847 ### 38.0 38.0 0.0
2012-Feb-13 Mon 11.29 ### ### 11.22 24.1 24.1 ###
2012-Feb-10 Fri ### ### ### 11.23 985,628 0 24.6 24.6 0.8
2012-Feb-09 Thu 11.42 11.43 ### 11.29 ### ### ###
2012-Feb-08 Wed 11.46 11.59 11.4 11.5 67.2 67.2 ###
2012-Feb-07 Tue ### 11.48 11.29 ### ### ### 0.0
2012-Feb-06 Mon 11.28 ### ### 11.25 29.6 29.6 ###
2012-Feb-03 Fri ### ### ### ### 17.7 17.7 0.0
2012-Feb-02 Thu 11.4 11.43 ### ### ### ### 0.0
2012-Feb-01 Wed 11.25 11.42 11.25 ### 4,528,273 51,327,974 84.2 84.2 0.0
2012-Jan-31 Tue 11.25 11.27 ### 11.23 2,412,040 13,591,845 30.6 30.6 0.8
2012-Jan-30 Mon ### ### ### 11.24 1,747,044 0 ### ### 0.8
2012-Jan-27 Fri 11.25 11.44 11.24 11.28 1,607,270 18,226,441 67.8 67.8 0.8
2012-Jan-25 Wed 11.4 11.4 11.26 ### 1,363,456 15,447,956 ### ### 0.0
2012-Jan-24 Tue 11.4 11.42 ### ### 538,026 3,072,128 ### ### 0.0
2012-Jan-23 Mon 11.4 11.44 ### ### 718,324 ### ### ### 0.0
2012-Jan-20 Fri 11.46 11.46 ### 11.4 2,598,151 ### 24.7 24.7 0.8
2012-Jan-19 Thu ### ### 11.42 11.42 2,518,488 ### 21.2 21.2 0.8
2012-Jan-18 Wed 11.5 ### 11.43 ### ### ### 0.0
2012-Jan-17 Tue 11.5 ### ### ### 66.3 66.3 0.0
2012-Jan-16 Mon ### 11.56 ### 11.46 82.6 82.6 0.8
2012-Jan-13 Fri 11.48 11.54 11.41 11.48 1,874,453 21,509,348 ### ### 0.8
2012-Jan-12 Thu 11.72 11.72 11.45 11.45 ### ### 0.8
2012-Jan-11 Wed 11.72 11.87 ### ### 767,457 4,554,857 24.1 24.1 0.0
2012-Jan-10 Tue ### 11.75 11.44 11.74 71.4 71.4 0.8
2012-Jan-09 Mon 11.77 11.77 11.48 11.55 997,650 11,597,681 20.9 20.9 0.8
2012-Jan-06 Fri ### 11.73 11.54 ### 77.7 77.7 0.0
2012-Jan-05 Thu 11.82 11.86 ### 11.73 24.3 24.3 0.8
2012-Jan-04 Wed 11.45 11.89 ### 11.89 ### ### ###
2012-Jan-03 Tue ### 11.41 11.21 ### 293,684 ### 68.1 68.1 0.0
2011-Dec-30 Fri ### 11.53 11.25 11.28 253,885 2,891,750 ### ### 0.8
2011-Dec-29 Thu ### 11.41 11.2 ### 404,548 ### 77.3 77.3 0.0
2011-Dec-28 Wed 11.56 ### ### ### 437,559 0 22.3 22.3 0.0
2011-Dec-23 Fri 11.7 11.7 11.45 11.55 562,656 6,512,743 ### ### 0.8
2011-Dec-22 Thu 11.77 11.83 11.47 11.48 1,227,082 ### ### ### 0.8
2011-Dec-21 Wed 11.53 11.85 11.53 11.75 1,504,183 ### 80.8 80.8 ###
2011-Dec-20 Tue 11.5 11.5 ### 11.44 31.8 31.8 0.8
2011-Dec-19 Mon 11.45 11.49 ### ### ### ### 0.0
2011-Dec-16 Fri 11.58 11.58 11.41 11.53 1,009,529 ### 28.6 28.6 ###
2011-Dec-15 Thu ### 11.57 ### 11.51 1,803,584 ### ### ### 0.8
2011-Dec-14 Wed 11.55 ### ### 11.46 787,074 0 25.0 25.0 0.8
2011-Dec-13 Tue 11.7 11.78 ### ### 29.8 29.8 0.0
2011-Dec-12 Mon ### 11.86 ### 11.83 85.1 85.1 0.8
2011-Dec-09 Fri 11.55 11.79 11.51 11.54 1,044,540 ### 34.6 34.6 0.8
2011-Dec-08 Thu ### ### ### ### 991,749 0 ### ### 0.0
2011-Dec-07 Wed ### ### 11.74 ### 76.9 76.9 0.0
2011-Dec-06 Tue 11.88 ### 11.76 11.76 31.7 31.7 0.8
2011-Dec-05 Mon ### ### 11.85 11.87 22.3 22.3 0.8
2011-Dec-02 Fri 11.59 ### ### ### ### ### 0.0
2011-Dec-01 Thu 11.8 11.87 11.53 ### 853,576 ### 21.7 21.7 0.0
2011-Nov-30 Wed 11.43 11.59 ### 11.51 74.2 74.2 0.8
2011-Nov-29 Tue ### 11.42 ### 11.42 887,259 5,066,248 ### ### 0.8
2011-Nov-28 Mon 11.27 ### ### ### ### ### 0.0
2011-Nov-25 Fri ### 11.2 ### ### 667,781 3,739,573 78.1 78.1 0.0
2011-Nov-24 Thu ### 11.45 ### 11.21 ### ### ###
2011-Nov-23 Wed 11.45 11.5 ### ### 37.3 37.3 0.0
2011-Nov-22 Tue 11.43 ### ### 11.45 1,072,924 0 ### ### 0.8
2011-Nov-21 Mon 11.55 ### ### 11.49 ### ### ###
2011-Nov-18 Fri ### 11.59 11.24 11.47 1,464,979 ### 84.4 84.4 ###
2011-Nov-17 Thu 11.5 ### ### 11.54 ### ### 0.8
2011-Nov-16 Wed ### ### ### ### 868,684 0 20.9 20.9 0.0
2011-Nov-15 Tue ### ### 11.25 ### 1,368,283 ### ### ### 0.0
2011-Nov-14 Mon 11.28 ### 11.25 ### ### ### 0.0
2011-Nov-11 Fri ### ### ### ### 544,384 0 ### ### 0.0
2011-Nov-10 Thu ### ### 10.84 10.87 ### ### ###
2011-Nov-09 Wed ### 11.42 ### ### 16.4 16.4 0.0
2011-Nov-08 Tue ### 11.41 ### 11.26 663,427 3,784,851 74.1 74.1 0.8
2011-Nov-07 Mon 11.22 ### ### ### 24.6 24.6 0.0
2011-Nov-04 Fri ### 11.4 ### ### 1,143,123 ### ### ### 0.0
2011-Nov-03 Thu ### ### 10.83 10.88 879,140 4,760,543 ### ### 0.8
2011-Nov-02 Wed ### ### 10.88 10.89 1,780,151 9,684,021 ### ### 0.8
2011-Nov-01 Tue ### ### ### ### 926,189 0 ### ### 0.0
2011-Oct-31 Mon ### 11.25 ### ### 36.2 36.2 0.0
2011-Oct-28 Fri ### ### ### ### 1,093,327 0 37.1 37.1 0.0
2011-Oct-27 Thu ### 11.48 ### 11.29 72.0 72.0 ###
2011-Oct-26 Wed ### ### 10.84 ### 70.4 70.4 0.0
2011-Oct-25 Tue ### ### 10.82 ### 40.4 40.4 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### 10.75 10.85 ### ### 0.8
2011-Oct-20 Thu ### 11.25 10.88 ### 1,629,757 ### 25.2 25.2 0.0
2011-Oct-19 Wed ### 11.52 11.21 11.28 1,505,649 ### ### ### 0.8
2011-Oct-18 Tue ### ### 11.27 11.27 926,659 5,221,723 ### ### ###
2011-Oct-17 Mon 11.74 11.74 11.53 ### ### ### 0.0
2011-Oct-14 Fri ### 11.71 11.47 11.53 26.8 26.8 ###
2011-Oct-13 Thu 11.73 11.79 ### 11.75 ### ### ###
2011-Oct-12 Wed 11.47 ### ### 11.5 514,554 0 74.2 74.2 ###
2011-Oct-11 Tue 11.43 11.53 ### 11.5 1,161,571 6,696,456 70.7 70.7 ###
2011-Oct-10 Mon 11.45 ### 11.41 11.48 675,271 3,852,421 63.1 63.1 0.8
2011-Oct-07 Fri 11.53 11.74 11.4 11.45 1,160,654 ### 18.6 18.6 0.8
2011-Oct-06 Thu 11.27 11.58 11.27 11.49 ### ### ###
2011-Oct-05 Wed 11.5 11.5 11.22 ### 780,187 8,862,924 26.6 26.6 0.0
2011-Oct-04 Tue ### 11.56 ### 11.44 78.4 78.4 0.8
2011-Oct-03 Mon ### 11.59 ### 11.45 94.4 94.4 0.8
2011-Sep-30 Fri 11.71 11.75 ### 11.4 2,128,784 ### ### ### 0.8
2011-Sep-29 Thu ### ### 11.58 11.8 76.6 76.6 0.8
2011-Sep-28 Wed ### ### ### 11.75 1,360,189 0 24.9 24.9 ###
2011-Sep-27 Tue 11.74 ### ### 11.7 949,221 0 ### ### 0.8
2011-Sep-26 Mon 11.54 11.75 11.52 11.58 1,248,627 14,527,775 ### ### 0.8
2011-Sep-23 Fri ### 11.44 11.22 11.29 1,149,557 13,024,480 30.9 30.9 ###
2011-Sep-22 Thu 11.47 11.56 ### 11.41 1,165,484 ### 44.0 44.0 ###
2011-Sep-21 Wed 11.44 ### ### 11.55 79.6 79.6 0.8
2011-Sep-20 Tue 11.28 11.45 ### 11.28 689,284 3,946,150 ### ### 0.8
2011-Sep-19 Mon 11.2 ### ### 11.28 931,327 0 ### ### 0.8
2011-Sep-16 Fri ### ### ### 11.2 21.2 21.2 0.8
2011-Sep-15 Thu ### 11.24 ### 11.23 ### ### 0.8
2011-Sep-14 Wed ### ### 10.79 10.85 2,085,183 ### 37.6 37.6 0.8
2011-Sep-13 Tue ### ### ### ### 1,627,156 0 74.7 74.7 0.0
2011-Sep-12 Mon ### ### ### ### 42.0 42.0 0.0
2011-Sep-09 Fri ### 11.23 ### ### 1,554,270 8,727,226 ### ### 0.0
2011-Sep-08 Thu ### ### ### ### ### ### 0.0
2011-Sep-07 Wed ### ### 10.81 10.88 1,470,727 7,949,279 21.3 21.3 0.8
2011-Sep-06 Tue 10.75 10.89 10.7 10.71 37.0 37.0 ###
2011-Sep-05 Mon ### ### 10.82 ### ### ### 0.0
2011-Sep-02 Fri 11.41 11.46 ### ### 16.1 16.1 0.0
2011-Sep-01 Thu 11.7 11.79 ### ### 13.5 13.5 0.0
2011-Aug-31 Wed 11.85 ### ### 11.75 21.2 21.2 ###
2011-Aug-30 Tue 11.7 ### 11.56 11.7 1,106,682 6,396,621 72.3 72.3 0.8
2011-Aug-29 Mon ### 11.78 11.51 11.72 1,571,187 18,296,472 ### ### 0.8
2011-Aug-26 Fri 11.29 11.53 11.26 11.44 1,427,674 16,268,345 78.3 78.3 0.8
2011-Aug-25 Thu ### ### ### 11.23 2,089,376 0 11.0 11.0 0.8
2011-Aug-24 Wed ### 11.53 11.26 11.5 ### ### ###
2011-Aug-23 Tue 11.54 ### 10.78 11.29 13.3 13.3 ###
2011-Aug-22 Mon 11.7 11.76 11.41 11.52 26.0 26.0 0.8
2011-Aug-19 Fri ### 11.8 11.54 11.54 ### ### 0.8
2011-Aug-18 Thu ### 12.2 11.79 11.81 1,225,958 ### 18.7 18.7 ###
2011-Aug-17 Wed 11.84 ### 11.72 ### 68.1 68.1 0.0
2011-Aug-16 Tue 11.87 ### ### 11.75 1,049,120 0 ### ### ###
2011-Aug-15 Mon 11.76 11.86 ### 11.8 916,343 ### ### ### 0.8
2011-Aug-12 Fri 11.2 11.56 11.2 11.29 954,525 ### ### ### ###
2011-Aug-11 Thu ### ### ### 11.2 65.1 65.1 0.8
2011-Aug-10 Wed ### 11.43 ### ### ### ### 0.0
2011-Aug-09 Tue 10.83 11.26 ### ### 2,398,628 13,504,275 ### ### 0.0
2011-Aug-08 Mon ### ### ### 11.28 1,213,440 0 43.5 43.5 0.8
2011-Aug-05 Fri ### 11.74 11.41 11.54 ### ### 0.8
2011-Aug-04 Thu ### ### 11.81 11.82 ### ### 0.8
2011-Aug-03 Wed ### ### ### ### 39.2 39.2 0.0
2011-Aug-02 Tue ### ### ### ### 1,003,742 0 80.9 80.9 0.0
2011-Aug-01 Mon ### 12.48 ### ### 67.5 67.5 0.0
2011-Jul-29 Fri ### 12.29 ### ### 1,006,628 6,185,729 77.9 77.9 0.0
2011-Jul-28 Thu ### 12.5 12.28 ### 1,205,370 ### 38.3 38.3 0.0
2011-Jul-27 Wed 12.55 ### ### 12.45 ### ### ###
2011-Jul-26 Tue 12.5 ### 12.42 12.57 68.8 68.8 0.9
2011-Jul-25 Mon 12.51 ### 12.5 12.52 ### ### 0.9
2011-Jul-22 Fri 12.7 12.73 12.55 ### ### ### 0.0
2011-Jul-21 Thu 12.5 12.72 12.5 12.71 81.0 81.0 0.9
2011-Jul-20 Wed 12.78 12.78 12.49 ### ### ### 0.0
2011-Jul-19 Tue 12.4 12.75 ### 12.51 72.7 72.7 ###
2011-Jul-18 Mon ### 12.53 ### 12.47 883,489 5,535,058 77.9 77.9 ###
2011-Jul-15 Fri 12.4 12.58 ### 12.45 77.9 77.9 ###
2011-Jul-14 Thu 12.43 12.59 12.43 12.5 79.5 79.5 0.9
2011-Jul-13 Wed ### 12.51 ### 12.45 ### ### ###
2011-Jul-12 Tue ### 12.42 ### 12.23 36.5 36.5 ###
2011-Jul-11 Mon 12.4 ### 12.4 12.53 555,185 3,442,147 ### ### ###
2011-Jul-08 Fri ### ### 12.5 12.58 719,347 ### ### ### 0.9
2011-Jul-07 Thu ### 12.71 ### 12.59 82.0 82.0 ###
2011-Jul-06 Wed ### 12.46 12.21 ### ### ### 0.0
2011-Jul-05 Tue 12.72 12.82 12.45 12.49 19.5 19.5 0.9
2011-Jul-04 Mon 12.59 12.75 12.5 ### 930,976 11,753,572 69.2 69.2 0.0
2011-Jul-01 Fri 12.82 12.86 12.47 12.47 ### ### ###
2011-Jun-30 Thu 12.75 ### 12.72 12.87 ### ### ###
2011-Jun-29 Wed 12.48 12.71 12.41 12.71 80.6 80.6 0.9
2011-Jun-28 Tue 12.29 12.45 12.24 ### ### ### 0.0
2011-Jun-27 Mon 12.27 ### ### ### 31.8 31.8 0.0
2011-Jun-24 Fri 12.2 12.28 ### 12.21 773,054 4,746,551 69.0 69.0 0.9
2011-Jun-23 Thu ### 12.24 ### ### 987,744 ### 82.8 82.8 0.0
2011-Jun-22 Wed ### ### 11.89 ### ### ### 0.0
2011-Jun-21 Tue ### ### 11.86 ### 30.2 30.2 0.0
2011-Jun-20 Mon ### ### ### ### 904,573 0 48.9 48.9 0.0
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### 613,346 0 ### ### 0.0
2011-Jun-14 Tue ### 12.22 ### 12.2 696,327 4,254,557 79.6 79.6 ###
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### 11.89 ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 647,752 0 76.2 76.2 0.0
2011-Jun-06 Mon ### ### ### ### 82.5 82.5 0.0
2011-Jun-03 Fri 12.2 12.29 ### ### ### ### 0.0
2011-Jun-02 Thu ### ### ### ### 1,040,026 0 ### ### 0.0
2011-Jun-01 Wed ### ### 12.22 12.26 33.4 33.4 0.9
2011-May-31 Tue 12.25 ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 298,486 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### 83.7 83.7 0.0
2011-May-26 Thu ### 12.22 ### 12.21 1,301,377 ### ### ### 0.9
2011-May-25 Wed 12.2 12.2 ### ### 883,625 ### 34.9 34.9 0.0
2011-May-24 Tue ### 12.28 ### ### 77.7 77.7 0.0
2011-May-23 Mon ### 12.22 ### ### 739,773 ### ### ### 0.0
2011-May-20 Fri 12.28 ### 12.22 ### ### ### 0.0
2011-May-19 Thu 12.25 12.4 ### ### 859,951 ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 960,140 0 74.6 74.6 0.0
2011-May-17 Tue ### ### ### ### 613,775 0 68.1 68.1 0.0
2011-May-16 Mon ### 12.21 ### ### ### ### 0.0
2011-May-13 Fri ### ### ### ### 82.6 82.6 0.0
2011-May-12 Thu 12.23 12.27 ### 12.2 ### ### ###
2011-May-11 Wed ### 12.29 ### 12.28 1,147,354 ### ### ### 0.9
2011-May-10 Tue 12.29 ### ### ### 1,026,176 0 ### ### 0.0
2011-May-09 Mon ### 12.43 ### 12.25 730,928 ### ### ### 0.9
2011-May-06 Fri ### 12.47 12.23 ### ### ### 0.0
2011-May-05 Thu ### 12.23 ### ### 989,685 6,051,923 62.8 62.8 0.0
2011-May-04 Wed ### ### ### ### 29.8 29.8 0.0
2011-May-03 Tue 12.45 12.59 ### 12.49 1,125,924 ### 77.9 77.9 0.9
2011-May-02 Mon ### ### 12.43 12.58 ### ### 0.9
2011-Apr-29 Fri ### 12.7 ### 12.52 ### ### 0.9
2011-Apr-28 Thu 12.86 ### 12.7 12.75 884,680 ### 37.8 37.8 ###
2011-Apr-27 Wed 12.8 ### ### 12.73 45.4 45.4 ###
2011-Apr-21 Thu 12.55 12.7 12.44 ### ### ### 0.0
2011-Apr-20 Wed ### 12.51 ### 12.51 78.2 78.2 ###
2011-Apr-19 Tue 12.47 12.5 12.27 ### 35.6 35.6 0.0
2011-Apr-18 Mon 12.57 ### 12.46 12.47 1,021,245 6,362,356 ### ### ###
2011-Apr-15 Fri ### ### ### 12.4 828,726 0 ### ### 0.9
2011-Apr-14 Thu 12.54 ### 12.29 12.53 1,990,924 12,234,227 ### ### ###
2011-Apr-13 Wed 12.55 ### ### 12.55 65.5 65.5 ###
2011-Apr-12 Tue ### ### 12.52 12.58 1,536,378 9,617,726 50.6 50.6 0.9
2011-Apr-11 Mon 12.5 ### ### ### 77.9 77.9 0.0
2011-Apr-08 Fri ### ### ### 12.51 84.6 84.6 ###
2011-Apr-07 Thu ### ### ### ### ### ### 0.0
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue 11.84 11.87 11.73 11.75 ### ### ###
2011-Apr-04 Mon 11.75 11.79 ### 11.78 66.6 66.6 ###
2011-Apr-01 Fri ### ### ### 11.8 23.1 23.1 0.8
2011-Mar-31 Thu 11.56 ### 11.54 ### ### ### 0.0
2011-Mar-30 Wed ### 11.5 11.26 11.49 ### ### ###
2011-Mar-29 Tue 11.24 11.27 ### 11.2 2,761,327 15,560,077 ### ### 0.8
2011-Mar-28 Mon 11.2 ### ### 11.25 76.6 76.6 ###
2011-Mar-25 Fri ### ### ### 11.2 1,414,340 0 63.8 63.8 0.8
2011-Mar-24 Thu ### 11.23 ### ### ### ### 0.0
2011-Mar-23 Wed ### ### ### ### 2,284,885 0 75.6 75.6 0.0
2011-Mar-22 Tue ### ### 10.81 10.87 1,812,629 9,797,259 35.6 35.6 ###
2011-Mar-21 Mon 10.57 10.78 10.55 10.71 1,553,620 16,569,357 ### ### ###
2011-Mar-18 Fri 10.56 ### ### 10.57 1,687,943 0 52.2 52.2 0.8
2011-Mar-17 Thu 10.5 ### ### ### 2,385,352 0 ### ### 0.0
2011-Mar-16 Wed 10.4 ### ### 10.55 1,567,742 0 ### ### ###
2011-Mar-15 Tue ### 10.78 10.43 10.54 1,582,248 16,779,740 ### ### 0.8
2011-Mar-14 Mon ### 10.82 ### 10.7 ### ### 0.8
2011-Mar-11 Fri 10.75 ### 10.75 10.81 ### ### 0.8
2011-Mar-10 Thu ### ### 10.81 ### 45.5 45.5 0.0
2011-Mar-09 Wed ### ### ### ### ### ### 0.0
2011-Mar-08 Tue ### ### ### 11.21 ### ### ###
2011-Mar-07 Mon 11.41 11.45 11.21 11.26 30.2 30.2 0.8
2011-Mar-04 Fri 11.58 11.58 ### 11.47 1,871,654 10,836,876 ### ### ###
2011-Mar-03 Thu 11.25 ### 11.24 ### ### ### 0.0
2011-Mar-02 Wed ### 11.29 10.73 11.27 5,820,721 ### 88.8 88.8 ###
2011-Mar-01 Tue 11.25 ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### 11.23 11.28 397,182 2,230,176 ### ### 0.8
2011-Feb-25 Fri 11.2 ### ### ### 69.3 69.3 0.0
2011-Feb-24 Thu ### 11.26 ### 11.26 1,338,480 7,535,642 74.9 74.9 0.8
2011-Feb-23 Wed ### ### ### 11.22 27.5 27.5 ###
2011-Feb-22 Tue 11.5 11.5 ### ### 3,683,084 ### 43.5 43.5 0.0
2011-Feb-21 Mon 11.83 11.87 11.77 11.82 784,651 9,274,574 ### ### 0.8
2011-Feb-18 Fri 11.81 11.86 11.76 11.8 ### ### 0.8
2011-Feb-17 Thu ### ### ### 11.76 24.2 24.2 0.8
2011-Feb-16 Wed ### ### 11.82 ### 1,349,424 ### 36.7 36.7 0.0
2011-Feb-15 Tue 11.85 ### 11.85 ### ### ### 0.0
2011-Feb-14 Mon 11.79 11.84 11.71 11.81 ### ### ###
2011-Feb-11 Fri 11.71 11.8 ### ### 718,054 ### 37.1 37.1 0.0
2011-Feb-10 Thu 11.77 11.87 11.7 11.72 860,259 10,138,152 ### ### 0.8
2011-Feb-09 Wed 11.85 ### 11.74 11.76 32.5 32.5 0.8
2011-Feb-08 Tue 11.83 11.88 11.78 11.82 ### ### 0.8
2011-Feb-07 Mon ### ### 11.78 11.83 ### ### 0.8
2011-Feb-04 Fri 11.85 ### 11.77 ### 974,645 5,735,785 65.7 65.7 0.0
2011-Feb-03 Thu ### 11.89 ### 11.86 ### ### 0.8
2011-Feb-02 Wed 11.89 11.89 ### 11.7 729,182 4,334,986 21.2 21.2 0.8
2011-Feb-01 Tue ### ### 11.56 ### 1,221,288 7,059,044 19.3 19.3 0.0
2011-Jan-31 Mon ### ### ### ### 30.8 30.8 0.0
2011-Jan-28 Fri ### 12.26 ### 12.22 ### ### 0.9
2011-Jan-27 Thu 11.82 ### 11.81 ### 766,157 4,524,157 86.4 86.4 0.0
2011-Jan-25 Tue ### 12.24 ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 571,085 0 ### ### 0.0
2011-Jan-21 Fri 12.25 ### ### ### 1,154,426 0 ### ### 0.0
2011-Jan-20 Thu 12.4 12.4 ### ### 941,241 ### 20.6 20.6 0.0
2011-Jan-19 Wed ### 12.41 12.2 ### ### ### 0.0
2011-Jan-18 Tue ### 12.4 ### ### 1,449,720 ### ### ### 0.0
2011-Jan-17 Mon ### ### 11.88 ### 1,154,789 6,859,446 ### ### 0.0
2011-Jan-14 Fri 11.8 11.87 11.74 11.84 770,871 ### 63.4 63.4 0.8
2011-Jan-13 Thu 11.77 11.78 11.59 11.77 792,671 ### 58.6 58.6 ###
2011-Jan-12 Wed 11.5 ### 11.44 ### ### ### 0.0
2011-Jan-11 Tue 11.44 11.57 11.42 11.5 574,442 ### ### ### ###
2011-Jan-10 Mon 11.42 11.56 11.29 11.55 78.0 78.0 0.8
2011-Jan-07 Fri ### 11.42 11.26 ### 530,949 ### ### ### 0.0
2011-Jan-06 Thu 11.42 11.48 11.29 ### 452,174 ### 31.7 31.7 0.0
2011-Jan-05 Wed 11.5 ### ### 11.42 1,096,471 0 ### ### 0.8
2011-Jan-04 Tue ### ### ### 11.58 33.4 33.4 0.8
2010-Dec-31 Fri 11.84 11.84 11.57 ### 331,859 ### ### ### 0.0
2010-Dec-30 Thu 11.79 11.85 11.73 11.79 ### ### 0.8
2010-Dec-29 Wed ### 11.75 11.54 11.71 542,128 6,313,080 ### ### ###
2010-Dec-24 Fri ### 11.72 11.56 11.56 356,520 ### 25.1 25.1 0.8
2010-Dec-23 Thu 11.79 11.89 ### ### ### ### 0.0
2010-Dec-22 Wed 11.77 11.81 11.57 11.78 1,663,053 19,441,089 69.2 69.2 ###
2010-Dec-21 Tue ### ### 11.81 11.81 27.7 27.7 ###
2010-Dec-20 Mon 11.86 ### 11.8 11.86 1,040,452 ### ### ### 0.8
2010-Dec-17 Fri ### ### 11.54 ### 5,094,320 29,394,226 85.1 85.1 0.0
2010-Dec-16 Thu 11.4 11.71 11.4 ### ### ### 0.0
2010-Dec-15 Wed ### ### 11.42 11.42 20.6 20.6 0.8
2010-Dec-14 Tue 11.59 11.76 11.55 ### ### ### 0.0
2010-Dec-13 Mon 11.7 11.79 11.59 ### ### ### 0.0
2010-Dec-10 Fri 11.75 11.76 ### ### 1,500,689 8,824,051 30.0 30.0 0.0
2010-Dec-09 Thu 11.8 ### 11.79 11.82 1,693,240 9,981,649 67.0 67.0 0.8
2010-Dec-08 Wed 11.8 11.82 11.74 11.76 ### ### 0.8
2010-Dec-07 Tue 11.88 ### 11.74 11.83 959,129 5,630,087 ### ### 0.8
2010-Dec-06 Mon 11.85 11.89 11.73 11.76 ### ### 0.8
2010-Dec-03 Fri ### ### 11.79 11.86 ### ### 0.8
2010-Dec-02 Thu 11.85 ### 11.81 11.86 63.6 63.6 0.8
2010-Dec-01 Wed ### 11.84 11.5 11.82 82.8 82.8 0.8
2010-Nov-30 Tue 11.85 ### 11.76 11.8 3,567,879 20,979,128 36.2 36.2 0.8
2010-Nov-29 Mon 11.7 ### 11.7 11.88 82.0 82.0 0.8
2010-Nov-26 Fri 11.73 11.83 11.59 11.73 69.0 69.0 0.8
2010-Nov-25 Thu 11.56 11.71 11.54 ### 1,758,822 ### 73.5 73.5 0.0
2010-Nov-24 Wed 11.5 ### ### ### 75.7 75.7 0.0
2010-Nov-23 Tue 11.45 ### 11.45 11.58 1,165,782 ### ### ### 0.8
2010-Nov-22 Mon 11.21 11.5 11.21 11.5 2,366,953 26,876,751 ### ### ###
2010-Nov-19 Fri ### 11.42 ### 11.24 28.3 28.3 0.8
2010-Nov-18 Thu ### ### ### 11.25 ### ### ###
2010-Nov-17 Wed ### 10.78 10.58 10.71 1,966,880 21,006,278 75.3 75.3 ###
2010-Nov-16 Tue 10.72 10.78 ### 10.78 1,610,924 8,682,880 ### ### 0.8
2010-Nov-15 Mon 10.71 10.83 10.71 10.78 1,180,849 12,717,743 ### ### 0.8
2010-Nov-12 Fri 10.7 10.82 10.7 10.71 1,641,378 17,661,227 73.0 73.0 ###
2010-Nov-11 Thu ### ### ### ### 1,583,828 0 14.8 14.8 0.0
2010-Nov-10 Wed ### ### 10.83 ### 795,586 ### 39.3 39.3 0.0
2010-Nov-09 Tue ### ### 10.87 ### ### ### 0.0
2010-Nov-08 Mon ### ### 10.89 ### ### ### 0.0
2010-Nov-05 Fri ### ### 10.88 ### 1,198,975 6,522,424 ### ### 0.0
2010-Nov-04 Thu ### ### ### ### 1,071,728 0 ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 71.2 71.2 0.0
2010-Nov-02 Tue ### ### 10.86 ### ### ### 0.0
2010-Nov-01 Mon 10.85 ### 10.79 ### 1,241,671 ### ### ### 0.0
2010-Oct-29 Fri ### ### 10.88 10.89 3,036,781 16,520,088 ### ### 0.8
2010-Oct-28 Thu ### ### ### ### 66.8 66.8 0.0
2010-Oct-27 Wed ### ### ### ### 45.2 45.2 0.0
2010-Oct-26 Tue ### ### ### ### 1,660,685 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 65.5 65.5 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 71.9 71.9 0.0
2010-Oct-20 Wed 10.86 ### ### ### 68.7 68.7 0.0
2010-Oct-19 Tue 10.88 ### 10.81 ### 2,538,625 ### 76.0 76.0 0.0
2010-Oct-18 Mon 10.85 10.88 10.79 10.85 ### ### 0.8
2010-Oct-15 Fri 10.75 ### 10.75 10.82 ### ### 0.8
2010-Oct-14 Thu 10.86 10.87 10.7 10.8 3,396,281 ### ### ### ###
2010-Oct-13 Wed 10.82 ### ### 10.76 2,659,770 0 ### ### 0.8
2010-Oct-12 Tue 10.86 ### 10.7 10.73 ### ### ###
2010-Oct-11 Mon ### ### 10.86 ### 857,947 4,658,652 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### 531,959 0 ### ### 0.0
2010-Oct-07 Thu ### ### 10.88 ### 672,554 ### 69.9 69.9 0.0
2010-Oct-06 Wed ### ### 10.87 ### 1,017,540 5,530,329 ### ### 0.0
2010-Oct-05 Tue 10.8 ### ### ### 1,797,984 0 81.6 81.6 0.0
2010-Oct-04 Mon ### ### 10.79 ### 352,980 1,904,327 27.1 27.1 0.0
2010-Oct-01 Fri ### ### 10.88 ### 709,740 3,860,985 34.6 34.6 0.0
2010-Sep-30 Thu ### ### ### ### 1,881,621 0 ### ### 0.0
2010-Sep-29 Wed ### ### ### ### 26.3 26.3 0.0
2010-Sep-28 Tue ### ### ### ### 1,403,152 0 ### ### 0.0
2010-Sep-27 Mon ### ### ### ### 957,924 0 25.4 25.4 0.0
2010-Sep-24 Fri 10.89 ### 10.88 ### 1,247,582 6,786,846 ### ### 0.0
2010-Sep-23 Thu 10.79 ### 10.72 ### 81.6 81.6 0.0
2010-Sep-22 Wed 10.85 10.85 ### 10.74 24.4 24.4 0.8
2010-Sep-21 Tue ### ### 10.88 10.88 617,776 ### ### ### 0.8
2010-Sep-20 Mon ### ### 10.89 ### 501,949 ### 76.8 76.8 0.0
2010-Sep-17 Fri 10.86 ### 10.73 ### 1,060,171 ### 74.9 74.9 0.0
2010-Sep-16 Thu ### ### 10.72 10.76 18.4 18.4 0.8
2010-Sep-15 Wed 11.2 11.2 ### ### 1,400,728 7,844,076 18.4 18.4 0.0
2010-Sep-14 Tue 11.21 11.25 ### ### 1,087,943 6,119,679 17.3 17.3 0.0
2010-Sep-13 Mon 11.2 ### ### ### 24.1 24.1 0.0
2010-Sep-10 Fri ### ### ### ### 1,229,787 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 1,906,183 0 ### ### 0.0
2010-Sep-08 Wed ### 11.42 ### ### 1,219,820 6,965,172 ### ### 0.0
2010-Sep-07 Tue 11.7 11.74 11.55 11.57 26.3 26.3 ###
2010-Sep-06 Mon 11.72 11.72 ### 11.7 28.4 28.4 0.8
2010-Sep-03 Fri 11.5 11.7 11.47 ### 75.1 75.1 0.0
2010-Sep-02 Thu ### 11.7 ### 11.5 612,486 3,583,043 ### ### ###
2010-Sep-01 Wed 11.24 11.59 ### 11.48 ### ### 0.8
2010-Aug-31 Tue ### ### ### ### 31.9 31.9 0.0
2010-Aug-30 Mon ### 11.23 ### ### 65.8 65.8 0.0
2010-Aug-27 Fri 10.79 ### 10.72 10.85 1,688,153 ### 70.7 70.7 0.8
2010-Aug-26 Thu ### ### ### 10.88 26.7 26.7 0.8
2010-Aug-25 Wed 10.84 11.2 10.8 ### 2,735,059 30,085,649 ### ### 0.0
2010-Aug-24 Tue ### 10.87 ### 10.8 94.4 94.4 ###
2010-Aug-23 Mon 10.21 10.44 ### 10.43 ### ### 0.7
2010-Aug-20 Fri ### 10.25 ### ### ### ### 0.0
2010-Aug-19 Thu 10.42 10.43 ### ### 1,694,982 ### 23.9 23.9 0.0
2010-Aug-18 Wed 10.49 10.49 10.27 ### 25.7 25.7 0.0
2010-Aug-17 Tue ### 10.45 ### 10.28 78.4 78.4 0.7
2010-Aug-16 Mon ### 10.27 ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### 10.27 ### ### ###
2010-Aug-12 Thu ### 10.55 ### ### 1,677,682 8,849,772 ### ### 0.0
2010-Aug-11 Wed 10.53 ### 10.29 ### 26.6 26.6 0.0
2010-Aug-10 Tue 10.89 10.89 10.5 ### 21.9 21.9 0.0
2010-Aug-09 Mon ### ### 10.58 ### ### ### 0.0
2010-Aug-06 Fri 10.79 10.79 ### 10.75 25.4 25.4 0.8
2010-Aug-05 Thu ### 10.77 10.49 10.72 ### ### 0.8
2010-Aug-04 Wed ### ### ### 10.56 1,388,526 0 ### ### 0.8
2010-Aug-03 Tue ### ### ### ### 1,204,557 0 12.5 12.5 0.0
2010-Aug-02 Mon 10.45 10.59 10.41 10.53 838,222 ### 70.1 70.1 0.8
2010-Jul-30 Fri 10.41 10.44 10.2 ### ### ### 0.0
2010-Jul-29 Thu ### 10.46 ### 10.41 857,323 ### ### ### ###
2010-Jul-28 Wed 10.4 10.45 10.27 10.4 66.0 66.0 0.7
2010-Jul-27 Tue ### ### 10.23 ### ### ### 0.0
2010-Jul-26 Mon ### ### ### 10.21 1,322,947 0 72.6 72.6 ###
2010-Jul-23 Fri ### ### ### ### 2,360,477 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 18.5 18.5 0.0
2010-Jul-21 Wed ### 10.29 ### ### ### ### 0.0
2010-Jul-20 Tue 10.2 10.23 ### ### 1,305,451 6,677,381 ### ### 0.0
2010-Jul-19 Mon 10.27 ### 10.2 10.23 712,175 ### ### ### ###
2010-Jul-16 Fri ### 10.45 10.23 10.24 ### ### ###
2010-Jul-15 Thu 10.5 10.5 ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### 10.4 11.7 11.7 0.7
2010-Jul-13 Tue ### 10.71 10.53 10.54 ### ### 0.8
2010-Jul-12 Mon 10.46 10.55 10.43 10.47 67.3 67.3 0.7
2010-Jul-09 Fri 10.5 ### 10.42 10.52 634,221 ### ### ### ###
2010-Jul-08 Thu ### 10.44 10.2 10.4 71.8 71.8 0.7
2010-Jul-07 Wed ### ### ### 10.29 88.0 88.0 ###
2010-Jul-06 Tue ### 10.25 ### 10.24 72.2 72.2 ###
2010-Jul-05 Mon ### 10.5 ### ### ### ### 0.0
2010-Jul-02 Fri ### 10.42 ### ### 567,451 ### 32.5 32.5 0.0
2010-Jul-01 Thu ### ### ### ### 76.9 76.9 0.0
2010-Jun-30 Wed ### 10.47 ### 10.43 1,503,771 7,872,241 ### ### 0.7
2010-Jun-29 Tue 10.4 ### 10.4 ### 838,643 4,360,943 ### ### 0.0
2010-Jun-28 Mon 10.54 10.75 ### 10.45 39.6 39.6 ###
2010-Jun-25 Fri 10.51 ### 10.51 10.55 74.6 74.6 ###
2010-Jun-24 Thu 10.8 10.85 10.53 10.55 20.1 20.1 ###
2010-Jun-23 Wed 10.84 10.84 10.57 10.57 955,970 10,233,658 ### ### 0.8
2010-Jun-22 Tue ### ### 10.84 10.85 736,579 3,992,258 35.7 35.7 0.8
2010-Jun-21 Mon ### ### 10.88 ### 628,529 ### 22.0 22.0 0.0
2010-Jun-18 Fri ### ### 10.88 ### 908,627 ### 21.3 21.3 0.0
2010-Jun-17 Thu ### ### 10.87 ### 2,918,056 ### ### ### 0.0
2010-Jun-16 Wed ### ### 10.8 10.85 1,605,326 ### 22.8 22.8 0.8
2010-Jun-15 Tue ### ### 10.83 ### 34.6 34.6 0.0
2010-Jun-11 Fri ### ### 10.71 10.8 ### ### ###
2010-Jun-10 Thu ### ### 10.8 10.86 2,229,849 12,041,184 ### ### 0.8
2010-Jun-09 Wed ### ### ### 10.81 1,521,474 0 ### ### 0.8
2010-Jun-08 Tue ### 10.53 ### 10.45 72.8 72.8 ###
2010-Jun-07 Mon 10.4 10.42 10.2 ### ### ### 0.0
2010-Jun-04 Fri 10.52 10.71 10.43 10.59 74.7 74.7 ###
2010-Jun-03 Thu 10.4 10.59 ### 10.49 1,276,183 6,757,388 70.4 70.4 ###
2010-Jun-02 Wed 10.4 10.45 10.28 ### 2,085,744 ### ### ### 0.0
2010-Jun-01 Tue ### 10.21 ### ### ### ### 0.0
2010-May-31 Mon ### ### ### 10.22 1,515,227 0 73.8 73.8 0.7
2010-May-28 Fri ### ### 9.89 ### 3,548,389 17,546,783 64.9 64.9 0.0
2010-May-27 Thu ### ### 9.75 ### 16.9 16.9 0.0
2010-May-26 Wed 10.46 10.46 ### ### 2,918,689 15,264,743 ### ### 0.0
2010-May-25 Tue ### 10.45 ### ### 3,540,344 ### 44.7 44.7 0.0
2010-May-24 Mon 10.24 10.45 ### 10.28 ### ### 0.7
2010-May-21 Fri ### 10.54 9.53 ### ### ### 0.0
2010-May-20 Thu 12.73 ### ### ### ### ### 0.0
2010-May-19 Wed 12.75 12.8 12.52 12.71 48.0 48.0 0.9
2010-May-18 Tue ### ### 12.84 ### 1,498,972 ### ### ### 0.0
2010-May-17 Mon ### ### ### ### 45.6 45.6 0.0
2010-May-14 Fri 13.26 13.51 ### ### 1,756,740 11,866,778 ### ### 0.0
2010-May-13 Thu 13.21 13.24 ### ### 16.9 16.9 0.0
2010-May-12 Wed ### ### ### ### 1,867,171 0 ### ### 0.0
2010-May-11 Tue ### 13.2 12.83 12.87 ### ### ###
2010-May-10 Mon ### ### 12.88 ### 18.5 18.5 0.0
2010-May-07 Fri ### 13.25 12.8 ### 52.2 52.2 0.0
2010-May-06 Thu 13.7 13.75 13.42 13.5 33.1 33.1 1.0
2010-May-05 Wed ### ### ### 13.7 ### ### 1.0
2010-May-04 Tue 13.87 ### 13.75 13.75 48.3 48.3 1.0
2010-May-03 Mon 13.72 ### 13.72 13.89 82.3 82.3 1.0
2010-Apr-30 Fri 13.83 ### 13.73 13.8 39.0 39.0 1.0
2010-Apr-29 Thu 13.75 ### 13.72 ### 1,206,550 ### ### ### 0.0
2010-Apr-28 Wed 13.57 ### 13.56 13.77 ### ### ###
2010-Apr-27 Tue 13.71 ### ### 13.74 3,226,686 0 76.3 76.3 ###
2010-Apr-23 Fri 13.84 ### ### 13.79 2,554,250 0 ### ### 1.0
2010-Apr-22 Thu 14.25 14.28 ### ### 23.6 23.6 0.0
2010-Apr-21 Wed ### 14.46 14.29 ### 835,478 ### ### ### 0.0
2010-Apr-20 Tue ### ### ### 14.23 29.9 29.9 ###
2010-Apr-19 Mon 14.29 ### ### ### 76.3 76.3 0.0
2010-Apr-16 Fri 14.25 14.47 14.21 14.45 1,096,342 15,721,544 ### ### 1.0
2010-Apr-15 Thu 14.27 ### ### 14.23 2,570,874 0 ### ### ###
2010-Apr-14 Wed 14.51 14.53 ### 14.41 27.8 27.8 ###
2010-Apr-13 Tue 14.41 14.57 14.4 14.48 1,192,279 ### ### ### 1.0
2010-Apr-12 Mon 14.45 14.46 14.22 14.26 23.8 23.8 1.0
2010-Apr-09 Fri 14.45 14.48 ### 14.48 ### ### 1.0
2010-Apr-08 Thu ### 14.58 ### 14.42 ### ### ###
2010-Apr-07 Wed ### 14.47 14.24 ### 71.7 71.7 0.0
2010-Apr-06 Tue 14.45 14.45 14.22 ### 1,094,841 15,694,545 ### ### 0.0
2010-Apr-01 Thu ### 14.4 14.2 14.4 1,411,129 20,179,144 ### ### 1.0
2010-Mar-31 Wed ### 14.44 14.29 ### ### ### 0.0
2010-Mar-30 Tue 14.4 14.47 14.27 ### 1,157,643 16,635,329 32.6 32.6 0.0
2010-Mar-29 Mon 14.47 ### 14.27 ### 1,386,554 ### 0.0
2010-Mar-26 Fri ### 14.4 ### ### 1,325,979 9,547,048 ### ### 0.0
2010-Mar-25 Thu ### ### 13.82 ### 1,949,278 ### ### ### 0.0
2010-Mar-24 Wed ### 14.25 ### ### ### ### 0.0
2010-Mar-23 Tue ### ### ### 13.85 1,499,575 0 ### ### ###
2010-Mar-22 Mon 13.79 13.82 ### 13.72 753,246 5,204,929 ### ### ###
2010-Mar-19 Fri 13.7 13.86 13.59 13.82 1,442,025 ### 72.7 72.7 1.0
2010-Mar-18 Thu ### ### 13.77 13.79 ### ### 1.0
2010-Mar-17 Wed ### ### 13.77 ### ### ### 0.0
2010-Mar-16 Tue 13.82 ### 13.77 13.89 75.7 75.7 1.0
2010-Mar-15 Mon 13.7 13.86 ### 13.7 1,576,688 10,926,447 ### ### 1.0
2010-Mar-12 Fri 13.7 13.74 ### ### 1,082,420 7,436,225 ### ### 0.0
2010-Mar-11 Thu ### 13.73 ### ### 1,173,049 8,052,981 75.2 75.2 0.0
2010-Mar-10 Wed 13.58 13.72 13.53 ### ### ### 0.0
2010-Mar-09 Tue 13.29 13.48 13.28 13.48 79.2 79.2 1.0
2010-Mar-08 Mon 13.5 13.53 13.21 13.22 1,005,587 ### ### ### 0.9
2010-Mar-05 Fri 13.24 13.49 13.21 ### 2,450,325 ### 74.4 74.4 0.0
2010-Mar-04 Thu ### 13.4 ### ### 31.6 31.6 0.0
2010-Mar-03 Wed 13.51 ### ### 13.2 1,947,142 0 ### ### 0.9
2010-Mar-02 Tue 13.81 13.84 ### 13.5 ### ### 1.0
2010-Mar-01 Mon 13.52 13.78 13.52 13.7 78.2 78.2 1.0
2010-Feb-26 Fri 13.54 13.59 ### 13.55 ### ### 1.0
2010-Feb-25 Thu 13.85 13.85 13.47 13.51 1,411,847 ### 26.8 26.8 ###
2010-Feb-24 Wed ### ### 13.75 13.8 2,955,326 ### ### ### 1.0
2010-Feb-23 Tue ### 14.24 13.83 14.2 2,168,656 30,437,086 ### ### 1.0
2010-Feb-22 Mon 14.47 14.51 14.4 14.49 1,417,149 20,484,888 ### ### ###
2010-Feb-19 Fri 14.23 14.48 14.2 ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 2,650,723 0 ### ### 0.0
2010-Feb-17 Wed 14.49 14.55 ### ### ### ### 0.0
2010-Feb-16 Tue ### 14.7 14.25 ### 2,208,040 31,961,379 ### ### 0.0
2010-Feb-15 Mon 14.8 ### 14.79 14.79 575,342 4,254,654 ### ### ###
2010-Feb-12 Fri 14.71 ### 14.56 ### 1,255,220 ### 77.0 77.0 0.0
2010-Feb-11 Thu 14.75 ### 14.7 14.76 794,846 ### ### ### 1.1
2010-Feb-10 Wed ### 14.78 ### 14.73 1,773,552 13,106,549 ### ### 1.1
2010-Feb-09 Tue 14.51 14.83 14.5 14.7 1,336,340 19,597,426 82.2 82.2 ###
2010-Feb-08 Mon 14.45 ### ### 14.59 1,996,978 0 77.9 77.9 1.0
2010-Feb-05 Fri ### 14.54 ### 14.43 1,138,474 ### ### ### ###
2010-Feb-04 Thu ### 14.48 ### 14.28 37.2 37.2 ###
2010-Feb-03 Wed ### 14.48 ### 14.42 1,059,522 ### 75.4 75.4 ###
2010-Feb-02 Tue ### ### ### ### 25.4 25.4 0.0
2010-Feb-01 Mon ### 14.52 ### ### 92.2 92.2 0.0
2010-Jan-29 Fri 14.29 14.42 ### ### 45.9 45.9 0.0
2010-Jan-28 Thu ### 14.5 14.27 14.43 71.1 71.1 ###
2010-Jan-27 Wed 14.51 14.58 14.22 14.49 ### ### ###
2010-Jan-25 Mon ### 14.52 ### 14.4 ### ### 1.0
2010-Jan-22 Fri 14.25 ### ### 14.22 ### ### 1.0
2010-Jan-21 Thu ### 14.73 ### 14.53 ### ### 1.0
2010-Jan-20 Wed 14.29 ### ### 14.2 1,255,786 0 ### ### 1.0
2010-Jan-19 Tue 14.53 14.58 ### ### 21.7 21.7 0.0
2010-Jan-18 Mon 14.82 ### 14.55 14.76 ### ### 1.1
2010-Jan-15 Fri 14.88 ### 14.73 ### 1,110,444 8,178,420 77.1 77.1 0.0
2010-Jan-14 Thu ### ### ### 14.71 21.4 21.4 ###
2010-Jan-13 Wed 14.7 ### 14.5 14.82 ### ### 1.1
2010-Jan-12 Tue ### ### ### ### 967,288 0 ### ### 0.0
2010-Jan-11 Mon ### ### 14.85 ### 73.7 73.7 0.0
2010-Jan-08 Fri ### ### 14.77 14.77 703,244 5,193,456 ### ### 1.1
2010-Jan-07 Thu ### ### 14.85 14.85 ### ### ###
2010-Jan-06 Wed ### 15.59 ### ### 513,489 4,002,646 ### ### 0.0
2010-Jan-05 Tue 15.5 15.5 ### 15.25 ### ### ###
2010-Jan-04 Mon ### ### 15.21 15.21 477,384 ### 12.0 12.0 ###
2009-Dec-31 Thu 15.23 15.44 15.22 ### 73.2 73.2 0.0
2009-Dec-30 Wed ### ### ### ### 335,553 0 17.3 17.3 0.0
2009-Dec-29 Tue ### 15.26 ### 15.21 278,052 ### ### ### ###
2009-Dec-24 Thu ### ### 14.89 ### 316,558 2,356,774 64.4 64.4 0.0
2009-Dec-23 Wed 14.8 ### 14.76 ### 68.4 68.4 0.0
2009-Dec-22 Tue 14.71 ### ### 14.76 69.6 69.6 1.1
2009-Dec-21 Mon 14.86 ### 14.72 14.72 873,452 ### ### ### ###
2009-Dec-18 Fri ### 14.73 ### ### 80.2 80.2 0.0
2009-Dec-17 Thu ### ### ### 14.49 ### ### ###
2009-Dec-16 Wed 14.51 ### 14.51 ### 78.7 78.7 0.0
2009-Dec-15 Tue ### 14.76 14.51 14.51 ### ### ###
2009-Dec-14 Mon ### ### ### ### 555,757 0 83.8 83.8 0.0
2009-Dec-11 Fri ### ### ### ### 1,039,580 0 17.2 17.2 0.0
2009-Dec-10 Thu 14.4 14.74 ### 14.58 2,558,543 ### ### ### ###
2009-Dec-09 Wed ### 14.46 14.27 ### 72.1 72.1 0.0
2009-Dec-08 Tue ### 14.8 14.46 14.5 1,362,329 19,930,873 31.3 31.3 1.0
2009-Dec-07 Mon ### 14.73 ### ### 89.0 89.0 0.0
2009-Dec-04 Fri 14.44 14.44 14.25 ### 32.0 32.0 0.0
2009-Dec-03 Thu ### 14.48 14.29 14.44 914,074 13,148,954 68.7 68.7 ###
2009-Dec-02 Wed ### 14.5 14.26 14.46 2,222,247 ### 73.5 73.5 1.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon 14.21 ### ### ### 27.5 27.5 0.0
2009-Nov-27 Fri ### 14.25 ### ### ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 725,548 0 ### ### 0.0
2009-Nov-25 Wed 14.23 ### ### 14.23 ### ### ###
2009-Nov-24 Tue 14.25 ### ### ### 41.3 41.3 0.0
2009-Nov-23 Mon ### 14.28 ### 14.25 68.5 68.5 1.0
2009-Nov-20 Fri ### 14.22 ### ### 715,825 ### ### ### 0.0
2009-Nov-19 Thu ### ### ### 14.2 31.7 31.7 1.0
2009-Nov-18 Wed ### ### ### ### 726,841 0 32.1 32.1 0.0
2009-Nov-17 Tue ### 14.4 14.21 14.22 438,453 6,272,070 ### ### 1.0
2009-Nov-16 Mon ### ### 14.26 ### 67.3 67.3 0.0
2009-Nov-13 Fri 14.44 14.44 ### 14.2 1,126,140 ### ### ### 1.0
2009-Nov-12 Thu 14.26 ### ### 14.23 ### ### ###
2009-Nov-11 Wed 14.2 ### ### ### 36.4 36.4 0.0
2009-Nov-10 Tue 14.22 14.44 ### ### 33.0 33.0 0.0
2009-Nov-09 Mon ### 14.22 ### ### 974,282 6,927,145 26.3 26.3 0.0
2009-Nov-06 Fri 14.23 14.24 ### ### 864,842 6,157,675 22.8 22.8 0.0
2009-Nov-05 Thu ### ### ### ### 79.3 79.3 0.0
2009-Nov-04 Wed ### 14.26 13.83 ### 1,998,449 ### 77.3 77.3 0.0
2009-Nov-03 Tue 13.81 ### 13.72 13.83 ### ### 1.0
2009-Nov-02 Mon 13.74 ### ### 13.85 840,373 0 ### ### ###
2009-Oct-30 Fri 14.2 14.25 13.89 ### 3,518,656 49,507,489 22.5 22.5 0.0
2009-Oct-29 Thu ### ### ### 14.25 2,399,622 0 ### ### 1.0
2009-Oct-28 Wed ### ### 13.85 ### 85.5 85.5 0.0
2009-Oct-27 Tue 13.75 13.87 ### 13.73 50.3 50.3 ###
2009-Oct-26 Mon 13.86 ### 13.75 13.76 32.1 32.1 1.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 15:20:20 thru 2024-04-19 15:20:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000