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 26-Apr-23 07:11:42 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

(STO) SANTOS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for STO    Limits Next Section


Company Details for (STO) SANTOS LIMITED

Listing Code STO
Listing Name SANTOS LIMITED
GICS Sector Energy
ISIN Name SANTOS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000STO6


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for STO .. Wednesday 21st August 2024

STO 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 2.46 85,542 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

600 Days for (STO) SANTOS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-25 Thu 4.47 ### 4.41 4.44 4,910,049 10,826,658 31.7 31.7 0.3
2016-Aug-24 Wed 4.56 4.58 4.5 4.54 34.7 34.7 0.3
2016-Aug-23 Tue 4.51 ### 4.44 4.52 6,453,643 14,327,087 ### ### 0.3
2016-Aug-22 Mon 4.79 4.79 4.49 4.52 15,901,871 73,784,681 ### ### 0.3
2016-Aug-19 Fri ### ### 4.85 4.85 9,033,158 ### 13.6 13.6 ###
2016-Aug-18 Thu ### ### 4.89 ### 5,721,084 13,988,050 29.3 29.3 0.0
2016-Aug-17 Wed ### ### 4.83 ### 73.4 73.4 0.0
2016-Aug-16 Tue 4.81 ### 4.81 ### 85.9 85.9 0.0
2016-Aug-15 Mon ### 4.79 ### 4.78 88.3 88.3 ###
2016-Aug-12 Fri 4.73 4.74 ### 4.73 64.6 64.6 0.3
2016-Aug-11 Thu 4.59 ### 4.53 4.55 26.2 26.2 0.3
2016-Aug-10 Wed 4.75 4.75 4.655 ### 3,928,926 18,475,774 ### ### 0.0
2016-Aug-09 Tue 4.7 4.8 4.7 4.76 5,660,678 26,888,220 ### ### ###
2016-Aug-08 Mon ### ### ### ### 3,795,221 0 32.8 32.8 0.0
2016-Aug-05 Fri ### 4.71 ### ### 6,566,677 15,464,524 ### ### 0.0
2016-Aug-04 Thu 4.45 ### 4.43 4.59 10,060,441 22,283,876 ### ### 0.3
2016-Aug-03 Wed 4.27 ### 4.26 ### 8,336,173 17,756,048 ### ### 0.0
2016-Aug-02 Tue ### ### 4.23 4.23 ### ### 0.3
2016-Aug-01 Mon 4.42 4.5 4.42 4.49 82.2 82.2 ###
2016-Jul-29 Fri 4.44 4.45 ### ### 23.8 23.8 0.0
2016-Jul-28 Thu 4.5 4.51 4.445 4.46 ### ### 0.3
2016-Jul-27 Wed 4.51 ### 4.51 4.56 ### ### 0.3
2016-Jul-26 Tue 4.58 4.59 ### 4.56 10,084,149 23,143,121 33.8 33.8 0.3
2016-Jul-25 Mon 4.84 4.85 ### ### 6,423,587 ### ### ### 0.0
2016-Jul-22 Fri 4.83 ### 4.8 4.83 72.3 72.3 0.3
2016-Jul-21 Thu ### ### 4.84 ### ### ### 0.0
2016-Jul-20 Wed 4.82 4.86 4.8 4.86 ### ### 0.3
2016-Jul-19 Tue 4.79 4.89 4.79 4.88 5,361,584 ### 86.1 86.1 0.3
2016-Jul-18 Mon 4.82 4.85 4.79 4.85 5,154,124 24,842,877 ### ### ###
2016-Jul-15 Fri 4.8 4.83 4.755 4.77 27.8 27.8 ###
2016-Jul-14 Thu 4.75 4.79 4.71 4.75 68.3 68.3 ###
2016-Jul-13 Wed 4.82 4.83 4.75 4.8 28.9 28.9 0.3
2016-Jul-12 Tue 4.77 4.78 ### 4.7 ### ### 0.3
2016-Jul-11 Mon 4.8 4.85 4.71 4.81 66.3 66.3 ###
2016-Jul-08 Fri ### 4.76 4.58 4.76 87.4 87.4 ###
2016-Jul-07 Thu ### 4.75 ### 4.75 81.6 81.6 ###
2016-Jul-06 Wed 4.59 ### 4.47 4.57 32.0 32.0 ###
2016-Jul-05 Tue 4.7 4.8 4.7 4.72 4,414,855 ### ### ### 0.3
2016-Jul-04 Mon ### 4.77 ### 4.75 5,123,557 12,219,683 ### ### ###
2016-Jul-01 Fri ### 4.7 4.585 ### 63.0 63.0 0.0
2016-Jun-30 Thu ### ### ### ### ### ### 0.0
2016-Jun-29 Wed ### ### 4.53 4.54 ### ### 0.3
2016-Jun-28 Tue 4.51 4.56 ### 4.54 11,971,049 ### 75.5 75.5 0.3
2016-Jun-27 Mon 4.59 ### 4.54 ### ### ### 0.0
2016-Jun-24 Fri ### ### 4.47 ### 26,714,172 59,706,174 ### ### 0.0
2016-May-26 Thu ### 4.51 ### 4.49 87.9 87.9 ###
2016-May-25 Wed ### ### 4.28 4.28 14,725,952 ### ### ### 0.3
2016-May-24 Tue 4.23 4.26 ### ### ### ### 0.0
2016-May-23 Mon ### ### 4.225 4.25 20.3 20.3 ###
2016-May-20 Fri 4.28 ### 4.245 ### 8,087,989 17,166,756 ### ### 0.0
2016-May-19 Thu ### ### ### 4.23 ### ### 0.3
2016-May-18 Wed 4.41 4.44 4.355 ### 31.7 31.7 0.0
2016-May-17 Tue 4.26 4.4 4.22 ### 10,581,249 45,605,183 88.7 88.7 0.0
2016-May-16 Mon ### 4.22 ### ### 6,769,276 14,283,172 70.4 70.4 0.0
2016-May-13 Fri 4.27 4.27 ### ### 8,422,444 ### ### ### 0.0
2016-May-12 Thu ### 4.28 ### 4.28 11,196,275 23,960,028 84.0 84.0 0.3
2016-May-11 Wed ### ### ### ### 9,326,153 0 14.4 14.4 0.0
2016-May-10 Tue ### ### ### ### 8,744,043 0 33.9 33.9 0.0
2016-May-09 Mon 4.21 4.29 ### ### 8,888,973 19,066,847 24.5 24.5 0.0
2016-May-06 Fri 4.23 4.28 ### ### ### ### 0.0
2016-May-05 Thu ### ### 4.22 ### 10,797,070 ### 72.3 72.3 0.0
2016-May-04 Wed 4.5 4.51 ### 4.2 ### ### ###
2016-May-03 Tue ### ### 4.51 ### 8,854,675 ### ### ### 0.0
2016-May-02 Mon 4.77 4.78 ### 4.72 ### ### 0.3
2016-Apr-29 Fri 4.7 4.8 ### 4.8 10,087,427 24,209,824 ### ### 0.3
2016-Apr-28 Thu ### 4.7 4.58 4.7 81.3 81.3 0.3
2016-Apr-27 Wed 4.59 ### 4.49 4.54 10,782,071 24,205,749 30.4 30.4 0.3
2016-Apr-26 Tue ### ### ### 4.45 10,047,973 0 15.1 15.1 0.3
2016-Apr-22 Fri 4.52 ### 4.48 ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### 93.4 93.4 0.0
2016-Apr-20 Wed ### 4.26 4.155 4.21 15,103,541 63,548,148 ### ### ###
2016-Apr-19 Tue 4 ### ### ### 9,172,726 0 83.8 83.8 0.0
2016-Apr-18 Mon ### ### 3.8 3.88 28.9 28.9 0.3
2016-Apr-15 Fri ### ### ### ### ### ### 0.0
2016-Apr-14 Thu ### ### ### ### 8,297,020 0 ### ### 0.0
2016-Apr-13 Wed ### ### ### ### 19,540,786 0 ### ### 0.0
2016-Apr-12 Tue ### ### 3.875 ### ### ### 0.0
2016-Apr-11 Mon ### 3.985 ### ### 70.5 70.5 0.0
2016-Apr-08 Fri 3.73 3.86 3.71 3.83 86.8 86.8 ###
2016-Apr-07 Thu 3.8 ### 3.79 3.82 10,152,679 19,239,326 75.4 75.4 0.3
2016-Apr-06 Wed ### 3.75 ### ### 9,275,728 ### ### ### 0.0
2016-Apr-05 Tue ### ### 3.53 3.55 17.4 17.4 ###
2016-Apr-04 Mon 3.87 3.88 3.74 3.75 7,619,949 ### ### ### 0.3
2016-Apr-01 Fri ### ### 3.84 ### 15.6 15.6 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 9,599,477 0 ### ### 0.0
2016-Mar-24 Thu ### ### 3.84 ### ### ### 0.0
2016-Mar-23 Wed ### 3.975 3.89 ### 7,146,075 ### 32.1 32.1 0.0
2016-Mar-22 Tue ### ### ### ### 5,231,726 0 19.4 19.4 0.0
2016-Mar-21 Mon ### ### ### ### 13.5 13.5 0.0
2016-Mar-18 Fri ### ### 4 ### 34.1 34.1 0.0
2016-Mar-17 Thu ### ### ### ### 11,947,521 0 ### ### 0.0
2016-Mar-16 Wed 3.79 3.82 3.73 3.8 69.2 69.2 ###
2016-Mar-15 Tue ### ### 3.83 3.86 0.3
2016-Mar-14 Mon ### ### ### ### 85.0 85.0 0.0
2016-Mar-11 Fri 3.77 3.89 3.74 3.86 5,149,820 ### ### ### 0.3
2016-Mar-10 Thu ### ### 3.83 3.83 6,918,956 ### 20.3 20.3 ###
2016-Mar-09 Wed 3.75 3.82 ### 3.79 9,330,485 17,821,226 ### ### ###
2016-Mar-08 Tue ### ### 3.83 3.89 ### ### 0.3
2016-Mar-07 Mon ### ### 3.79 ### 15.6 15.6 0.0
2016-Mar-04 Fri 3.77 ### 3.7 ### 13,141,073 24,310,985 86.3 86.3 0.0
2016-Mar-03 Thu ### 3.74 ### ### 72.0 72.0 0.0
2016-Mar-02 Wed 3.49 ### 3.49 ### ### ### 0.0
2016-Mar-01 Tue ### 3.455 ### 3.43 ### ### 0.2
2016-Feb-29 Mon 3.2 ### ### ### 8,135,954 0 ### ### 0.0
2016-Feb-26 Fri 3.23 ### ### 3.22 16,218,726 0 33.1 33.1 0.2
2016-Feb-25 Thu ### 3.21 ### ### ### ### 0.0
2016-Feb-24 Wed 3.2 3.26 ### ### 10,936,480 ### 20.0 20.0 0.0
2016-Feb-23 Tue 3.5 3.57 ### ### ### ### 0.0
2016-Feb-22 Mon ### 3.4 3.28 ### 13,816,780 46,148,045 ### ### 0.0
2016-Feb-19 Fri 3.41 3.45 3.23 ### 20,355,177 ### ### ### 0.0
2016-Feb-18 Thu 3.45 ### 3.41 3.54 ### ### 0.3
2016-Feb-17 Wed ### ### 3.25 3.29 17,516,425 ### ### ### ###
2016-Feb-16 Tue 3.25 3.48 ### 3.41 ### ### ###
2016-Feb-15 Mon ### ### ### 3.22 15,660,581 0 14.4 14.4 0.2
2016-Feb-12 Fri 3 ### ### ### ### ### 0.0
2016-Feb-11 Thu ### 3.085 ### ### 89.9 89.9 0.0
2016-Feb-10 Wed ### ### 2.8 ### 12,599,525 ### 86.2 86.2 0.0
2016-Feb-09 Tue ### ### 3.025 ### ### ### 0.0
2016-Feb-08 Mon ### 3.22 ### 3.22 91.8 91.8 0.2
2016-Feb-05 Fri ### 3.22 ### 3.21 91.7 91.7 ###
2016-Feb-04 Thu ### 3.185 ### ### ### ### 0.0
2016-Feb-03 Wed 2.79 2.83 ### 2.77 ### ### 0.2
2016-Feb-02 Tue ### ### ### ### 39.0 39.0 0.0
2016-Feb-01 Mon 3.25 3.26 3.025 ### ### ### 0.0
2016-Jan-29 Fri ### ### ### ### 90.3 90.3 0.0
2016-Jan-28 Thu ### ### 2.88 ### ### ### 0.0
2016-Jan-27 Wed ### ### 2.85 2.88 9,365,620 ### ### ### 0.2
2016-Jan-25 Mon 3 ### 2.86 ### 17.8 17.8 0.0
2016-Jan-22 Fri 2.74 2.885 2.71 2.84 89.0 89.0 0.2
2016-Jan-21 Thu 2.52 2.73 2.47 2.56 21,297,221 55,372,774 ### ### 0.2
2016-Jan-20 Wed ### 2.73 2.46 2.48 8.2 8.2 0.2
2016-Jan-19 Tue ### 2.7 2.54 ### 14,963,189 39,203,555 ### ### 0.0
2016-Jan-18 Mon 2.71 2.73 ### ### 13.9 13.9 0.0
2016-Jan-15 Fri ### ### 2.84 2.87 12,082,178 ### ### ### ###
2016-Jan-14 Thu ### 2.945 2.84 2.86 11,678,386 ### 18.1 18.1 0.2
2016-Jan-13 Wed ### ### 2.89 ### ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 13,524,482 0 ### ### 0.0
2016-Jan-11 Mon 3.28 ### ### 3.21 17.3 17.3 ###
2016-Jan-08 Fri 3.2 3.42 3.2 ### ### ### 0.0
2016-Jan-07 Thu ### 3.43 3.22 3.25 ### ### 0.2
2016-Jan-06 Wed 3.73 3.73 3.49 3.51 5.4 5.4 ###
2016-Jan-05 Tue 3.78 3.81 3.7 3.74 5,668,882 21,286,651 26.9 26.9 0.3
2016-Jan-04 Mon 3.72 ### 3.7 3.83 7,504,272 ### ### ### ###
2015-Dec-31 Thu 3.77 3.77 ### ### 3,823,871 ### ### ### 0.0
2015-Dec-30 Wed 3.87 3.87 3.77 3.78 5,003,475 19,113,274 ### ### 0.3
2015-Dec-29 Tue 3.75 3.81 3.72 3.79 70.3 70.3 ###
2015-Dec-24 Thu 3.82 3.84 3.77 3.8 5,065,627 ### 25.4 25.4 ###
2015-Dec-23 Wed 3.74 3.78 ### 3.7 18.0 18.0 0.3
2015-Dec-22 Tue ### 3.73 ### 3.71 9,566,825 17,842,128 87.0 87.0 ###
2015-Dec-21 Mon 3.43 ### 3.42 ### 9,775,788 ### 93.4 93.4 0.0
2015-Dec-18 Fri 3.4 3.575 ### 3.46 80.4 80.4 0.2
2015-Dec-17 Thu ### 3.56 ### 3.48 15,773,979 28,077,682 ### ### 0.2
2015-Dec-16 Wed 3.4 3.5 ### 3.45 12,250,020 ### 77.9 77.9 ###
2015-Dec-15 Tue ### ### 3.23 3.28 ### ### 0.2
2015-Dec-14 Mon ### 3.45 ### ### 12,400,480 21,390,828 ### ### 0.0
2015-Dec-11 Fri 3.49 3.54 3.48 3.51 ### ### ###
2015-Dec-10 Thu 3.54 3.59 3.45 3.52 ### ### ###
2015-Dec-09 Wed ### 3.52 ### 3.5 ### ### 0.3
2015-Dec-08 Tue 3.53 3.57 3.24 ### 7.4 7.4 0.0
2015-Dec-07 Mon 4.2 4.2 3.8 3.81 23,489,271 93,957,084 3.8 3.8 0.3
2015-Dec-04 Fri ### 4.26 ### 4.23 20,368,775 ### ### ### 0.3
2015-Dec-03 Thu ### ### ### ### 15,153,788 0 92.4 92.4 0.0
2015-Dec-02 Wed ### ### ### ### 85,542 0 ### ### 0.0
2015-Dec-01 Tue 4 ### ### ### 14,273,643 0 ### ### 0.0
2015-Nov-30 Mon 4 ### ### ### 23,508,024 0 ### ### 0.0
2015-Nov-27 Fri ### ### ### ### ### ### 0.0
2015-Nov-26 Thu ### ### ### ### 17.3 17.3 0.0
2015-Nov-25 Wed ### 4.25 ### ### 86.2 86.2 0.0
2015-Nov-24 Tue ### ### 4 ### 13,352,151 ### ### ### 0.0
2015-Nov-23 Mon ### ### ### 4 ### ### 0.3
2015-Nov-20 Fri 4.22 4.24 ### ### 16.8 16.8 0.0
2015-Nov-19 Thu 4.44 4.44 4.28 ### 13,303,645 ### 13.9 13.9 0.0
2015-Nov-18 Wed 4.29 4.43 4.24 4.41 ### ### ###
2015-Nov-17 Tue 4.22 ### 4.2 ### 88.0 88.0 0.0
2015-Nov-16 Mon 3.89 ### 3.84 ### ### ### 0.0
2015-Nov-13 Fri ### ### 3.8 ### 29,259,746 ### ### ### 0.0
2015-Nov-12 Thu ### 4.55 4.2 ### 17.8 17.8 0.0
2015-Nov-11 Wed ### ### ### ### 0 0.0
2015-Nov-10 Tue ### ### ### ### 0 0.0
2015-Nov-09 Mon ### ### ### ### 0 0.0
2015-Nov-06 Fri ### ### 5.825 ### ### ### 0.0
2015-Nov-05 Thu 6 ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 6,971,785 0 ### ### 0.0
2015-Nov-03 Tue ### 6.28 ### 6.21 5,649,953 17,740,852 ### ### ###
2015-Nov-02 Mon ### ### ### ### 5,421,956 0 ### ### 0.0
2015-Oct-30 Fri ### ### ### 5.84 9,558,159 0 ### ### 0.4
2015-Oct-29 Thu 6.24 ### ### ### ### ### 0.0
2015-Oct-28 Wed 6.23 6.27 ### ### ### ### 0.0
2015-Oct-27 Tue ### 6.44 ### ### 38.7 38.7 0.0
2015-Oct-26 Mon 6.51 6.53 6.4 6.42 5,442,680 35,186,926 22.5 22.5 0.5
2015-Oct-23 Fri 6.51 6.54 ### 6.46 11,759,170 38,452,485 25.7 25.7 ###
2015-Oct-22 Thu ### 6.56 ### ### 25.7 25.7 0.0
2015-Oct-21 Wed 5.24 5.47 5.23 5.44 89.3 89.3 0.4
2015-Oct-20 Tue ### ### 5.175 5.29 ### ### 0.4
2015-Oct-19 Mon ### ### 5.45 5.46 4,994,382 ### 14.1 14.1 ###
2015-Oct-16 Fri 5.55 ### 5.43 5.54 7,700,520 ### ### ### 0.4
2015-Oct-15 Thu ### 5.44 ### ### ### ### 0.0
2015-Oct-14 Wed 5.43 5.43 ### ### ### ### 0.0
2015-Oct-13 Tue ### 5.78 5.52 5.56 11,947,140 67,501,341 24.8 24.8 0.4
2015-Oct-12 Mon ### ### 5.71 ### 9,612,622 ### 25.0 25.0 0.0
2015-Oct-09 Fri 5.73 ### ### ### 90.6 90.6 0.0
2015-Oct-08 Thu 5.21 5.52 ### 5.5 20,554,126 56,729,387 ### ### 0.4
2015-Oct-07 Wed ### ### ### ### 13,450,871 0 ### ### 0.0
2015-Oct-06 Tue 4.53 4.57 4.49 4.53 76.8 76.8 ###
2015-Oct-05 Mon 4.25 4.44 4.21 4.43 92.2 92.2 ###
2015-Oct-02 Fri ### 4.29 ### ### 6,667,250 14,301,251 70.5 70.5 0.0
2015-Oct-01 Thu ### 4.22 ### ### 15,456,825 ### ### ### 0.0
2015-Sep-30 Wed 4.2 4.23 ### ### 28,485,972 ### 6.1 6.1 0.0
2015-Sep-29 Tue 4.51 4.53 4.28 4.28 ### ### 0.3
2015-Sep-28 Mon ### 4.71 4.57 4.71 5,992,641 27,805,854 66.4 66.4 ###
2015-Sep-25 Fri 4.89 4.89 ### ### ### ### 0.0
2015-Sep-24 Thu ### ### 4.75 4.82 ### ### 0.3
2015-Sep-23 Wed 4.87 ### 4.83 4.85 9,946,950 24,021,884 32.2 32.2 ###
2015-Sep-22 Tue ### 5 4.87 ### 83.6 83.6 0.0
2015-Sep-21 Mon ### 4.79 4.56 4.78 92.2 92.2 ###
2015-Sep-18 Fri ### ### 4.75 4.75 4.4 4.4 ###
2015-Sep-17 Thu ### ### ### 5 ### ### 0.4
2015-Sep-16 Wed 4.73 ### ### ### 91.0 91.0 0.0
2015-Sep-15 Tue 4.47 ### 4.42 ### 11,935,324 ### 93.6 93.6 0.0
2015-Sep-14 Mon 4.53 4.56 ### 4.51 13,889,256 ### 32.4 32.4 0.3
2015-Sep-11 Fri 4.47 4.52 ### 4.46 14,107,882 ### ### ### 0.3
2015-Sep-10 Thu 4.52 4.53 4.41 4.43 ### ### ###
2015-Sep-09 Wed ### 4.75 4.56 ### 64.9 64.9 0.0
2015-Sep-08 Tue 4.44 4.725 ### 4.41 17,227,186 40,699,226 ### ### ###
2015-Sep-07 Mon ### ### ### ### ### ### 0.0
2015-Sep-04 Fri 4.47 4.55 4.28 ### 15,788,279 69,705,251 ### ### 0.0
2015-Sep-03 Thu 4.88 4.88 4.45 4.53 5.0 5.0 ###
2015-Sep-02 Wed 4.56 4.81 4.52 4.75 15,456,271 ### 90.7 90.7 ###
2015-Sep-01 Tue ### ### 4.78 4.79 ### ### 0.3
2015-Aug-31 Mon ### 5.4 ### ### 13.1 13.1 0.0
2015-Aug-28 Fri 5.49 5.58 5.2 ### 10.6 10.6 0.0
2015-Aug-27 Thu ### ### ### ### 5.4 5.4 0.0
2015-Aug-26 Wed ### ### 4.81 ### ### ### 0.0
2015-Aug-25 Tue 4.72 ### 4.71 ### ### ### 0.0
2015-Aug-24 Mon 5.42 5.42 ### ### ### ### 0.0
2015-Aug-21 Fri 5.56 ### ### ### 75.7 75.7 0.0
2015-Aug-20 Thu 5.86 5.87 ### ### 9,669,857 ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 87.7 87.7 0.0
2015-Aug-18 Tue 6 ### 5.82 5.84 ### ### 0.4
2015-Aug-17 Mon 6.23 6.26 ### ### ### ### 0.0
2015-Aug-14 Fri 6.52 6.55 ### ### 2.3 2.3 0.0
2015-Aug-13 Thu 6.51 6.7 6.51 6.58 ### ### 0.5
2015-Aug-12 Wed 6.76 6.79 6.45 6.47 8,589,841 56,864,747 11.0 11.0 0.5
2015-Aug-11 Tue 6.87 ### 6.79 6.8 ### ### 0.5
2015-Aug-10 Mon 6.81 6.87 6.71 6.71 4,626,178 31,411,748 ### ### ###
2015-Aug-07 Fri 6.85 ### 6.76 6.76 ### ### 0.5
2015-Aug-06 Thu ### ### 6.88 ### 18.1 18.1 0.0
2015-Aug-05 Wed ### ### 7.025 ### ### ### 0.0
2015-Aug-04 Tue ### 7.23 ### ### 30.4 30.4 0.0
2015-Aug-03 Mon ### ### 7.29 ### ### ### 0.0
2015-Jul-31 Fri 7.44 7.44 ### 7.4 24.0 24.0 0.5
2015-Jul-30 Thu 7.21 7.45 7.21 7.43 ### ### ###
2015-Jul-29 Wed 7.24 7.26 ### ### 20.2 20.2 0.0
2015-Jul-28 Tue ### ### ### ### 6,982,940 0 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 3,670,621 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 3,874,754 0 ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 5,457,342 0 23.4 23.4 0.0
2015-Jul-22 Wed 7.46 7.5 7.25 7.25 ### ### 0.5
2015-Jul-21 Tue 7.52 7.53 7.44 7.47 3,266,626 ### ### ### ###
2015-Jul-20 Mon ### ### 7.46 7.54 ### ### 0.5
2015-Jul-17 Fri 7.72 7.77 7.57 ### 3,217,024 24,674,574 21.6 21.6 0.0
2015-Jul-16 Thu 7.81 7.82 ### 7.72 2,875,775 11,244,280 ### ### ###
2015-Jul-15 Wed ### 7.85 7.675 7.83 3,183,327 24,710,575 ### ### ###
2015-Jul-14 Tue 7.42 ### 7.42 ### 3,505,422 ### 86.8 86.8 0.0
2015-Jul-13 Mon 7.58 7.58 7.44 7.48 20.3 20.3 0.5
2015-Jul-10 Fri ### 7.7 7.57 ### 4,041,922 30,860,074 30.3 30.3 0.0
2015-Jul-09 Thu ### 7.51 7.21 7.48 84.5 84.5 0.5
2015-Jul-08 Wed ### ### 7.4 7.45 23.1 23.1 0.5
2015-Jul-07 Tue 7.45 7.7 7.45 7.7 89.4 89.4 0.6
2015-Jul-06 Mon 7.87 7.885 ### 7.74 3,570,828 14,077,989 ### ### 0.6
2015-Jul-03 Fri 8.2 8.2 ### ### 5,471,946 22,434,978 ### ### 0.0
2015-Jul-02 Thu 8 ### ### 8.27 ### ### ###
2015-Jul-01 Wed ### ### 7.88 ### 76.1 76.1 0.0
2015-Jun-30 Tue 7.82 ### 7.8 7.83 61.1 61.1 ###
2015-Jun-29 Mon ### ### 7.86 ### ### ### 0.0
2015-Jun-26 Fri ### ### ### ### 9,045,473 0 24.3 24.3 0.0
2015-Jun-25 Thu ### ### 8.21 8.22 3,609,158 ### 26.2 26.2 0.6
2015-Jun-24 Wed ### 8.45 ### ### 3,894,747 ### 73.8 73.8 0.0
2015-Jun-23 Tue ### ### 8.21 ### 4,947,275 ### 77.4 77.4 0.0
2015-Jun-22 Mon 8.28 8.28 ### 8.24 29.6 29.6 0.6
2015-Jun-19 Fri ### 8.44 8.245 ### 7,340,127 ### ### ### 0.0
2015-Jun-18 Thu ### 8.325 8.125 ### 9,190,421 ### 87.5 87.5 0.0
2015-Jun-17 Wed ### ### ### ### 3,902,372 0 ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 22.2 22.2 0.0
2015-Jun-15 Mon 8.22 ### ### ### 3,717,851 0 ### ### 0.0
2015-Jun-12 Fri 8.27 ### ### ### 4,852,975 0 ### ### 0.0
2015-Jun-11 Thu ### 8.28 ### 8.27 78.6 78.6 ###
2015-Jun-10 Wed ### ### ### ### 4,064,283 0 ### ### 0.0
2015-Jun-09 Tue 7.82 ### 7.8 8 3,655,342 ### 88.8 88.8 ###
2015-Jun-05 Fri ### ### 7.79 ### 3,467,278 13,505,047 ### ### 0.0
2015-Jun-04 Thu 8 ### 7.83 ### 4,549,980 17,813,171 40.1 40.1 0.0
2015-Jun-03 Wed ### ### ### 8 4,285,053 0 24.1 24.1 ###
2015-Jun-02 Tue ### ### ### ### ### ### 0.0
2015-Jun-01 Mon ### ### ### ### 3,654,988 0 32.7 32.7 0.0
2015-May-29 Fri 8.23 ### ### 8.25 67.7 67.7 ###
2015-May-28 Thu 8.22 8.23 ### ### 3,456,044 14,221,621 ### ### 0.0
2015-May-27 Wed 8.2 ### ### 8.23 4,174,977 0 76.4 76.4 0.6
2015-May-26 Tue ### 8.45 ### ### 68.8 68.8 0.0
2015-May-25 Mon ### ### ### 8.27 ### ### ###
2015-May-22 Fri ### ### 8 ### ### ### 0.0
2015-May-21 Thu 7.88 ### 7.75 ### 5,894,474 22,841,086 ### ### 0.0
2015-May-20 Wed ### ### 7.71 7.78 ### ### 0.6
2015-May-19 Tue 8.25 8.25 ### ### 7,342,020 ### 18.1 18.1 0.0
2015-May-18 Mon 8.43 8.47 8.2 8.2 5,249,354 ### ### ### 0.6
2015-May-15 Fri 8.7 8.71 ### 8.46 ### ### 0.6
2015-May-14 Thu 8.73 8.75 8.58 ### ### ### 0.0
2015-May-13 Wed 8.8 ### ### 8.71 5,726,784 0 18.3 18.3 0.6
2015-May-12 Tue 8.71 8.76 ### ### 4,386,828 ### 23.6 23.6 0.0
2015-May-11 Mon 8.72 8.77 8.59 8.59 ### ### ###
2015-May-08 Fri 8.85 ### 8.55 8.59 11.2 11.2 ###
2015-May-07 Thu ### ### 8.88 ### 9,569,352 42,487,922 ### ### 0.0
2015-May-06 Wed 8.85 ### 8.79 ### 8,500,273 ### 90.8 90.8 0.0
2015-May-05 Tue 8.76 8.89 8.72 8.76 76.1 76.1 0.6
2015-May-04 Mon 8.49 8.7 8.47 ### ### ### 0.0
2015-May-01 Fri 8.41 8.48 ### ### 5,848,840 24,799,081 24.7 24.7 0.0
2015-Apr-30 Thu ### 8.52 ### ### 9,505,427 ### 22.9 22.9 0.0
2015-Apr-29 Wed ### 8.41 8.21 8.28 6,398,040 ### 30.3 30.3 ###
2015-Apr-28 Tue ### 8.5 8.25 ### 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 90.9 90.9 0.0
2015-Apr-24 Fri ### ### ### 8 13,077,383 0 64.3 64.3 ###
2015-Apr-23 Thu 7.76 7.86 ### 7.8 4,542,949 17,853,789 76.9 76.9 0.6
2015-Apr-22 Wed 7.89 7.89 ### 7.74 6,029,127 ### ### ### 0.6
2015-Apr-21 Tue 8 ### 7.85 7.88 ### ### 0.6
2015-Apr-20 Mon ### ### 7.81 ### 75.7 75.7 0.0
2015-Apr-17 Fri ### ### ### ### 5,681,823 0 28.8 28.8 0.0
2015-Apr-16 Thu ### ### ### ### 8,308,827 0 26.8 26.8 0.0
2015-Apr-15 Wed 7.77 7.86 7.71 7.72 6,156,485 ### 29.9 29.9 ###
2015-Apr-14 Tue 7.7 7.75 ### ### 31.2 31.2 0.0
2015-Apr-13 Mon 7.55 7.75 7.55 ### 5,027,480 38,460,222 ### ### 0.0
2015-Apr-10 Fri 7.45 7.55 7.42 7.52 80.2 80.2 0.5
2015-Apr-09 Thu 7.25 7.41 ### ### ### ### 0.0
2015-Apr-08 Wed ### 7.41 7.25 7.41 77.4 77.4 ###
2015-Apr-07 Tue ### ### ### ### 5,487,470 0 ### ### 0.0
2015-Apr-02 Thu 7 ### ### ### 5,927,087 0 ### ### 0.0
2015-Apr-01 Wed ### ### ### ### 18.7 18.7 0.0
2015-Mar-31 Tue ### ### ### ### 6,449,683 0 ### ### 0.0
2015-Mar-30 Mon ### ### 7 ### 9.6 9.6 0.0
2015-Mar-27 Fri ### ### 7.5 7.53 8,996,483 ### 15.3 15.3 0.5
2015-Mar-26 Thu ### ### ### 7.55 ### ### ###
2015-Mar-25 Wed 7.44 7.44 ### ### 3,345,847 12,446,550 ### ### 0.0
2015-Mar-24 Tue ### 7.4 ### ### 76.4 76.4 0.0
2015-Mar-23 Mon ### 7.44 7.28 7.29 ### ### ###
2015-Mar-20 Fri ### ### ### ### 10,448,883 0 ### ### 0.0
2015-Mar-19 Thu 7.25 7.25 ### ### 18.0 18.0 0.0
2015-Mar-18 Wed ### ### ### ### 4,724,185 0 19.5 19.5 0.0
2015-Mar-17 Tue ### 7.26 ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 8,755,657 0 ### ### 0.0
2015-Mar-13 Fri 7.29 7.29 ### ### ### ### 0.0
2015-Mar-12 Thu ### ### 7.23 ### 5,814,846 ### 22.4 22.4 0.0
2015-Mar-11 Wed ### ### ### ### 6,379,178 0 85.1 85.1 0.0
2015-Mar-10 Tue ### ### 7.25 ### ### ### 0.0
2015-Mar-09 Mon 7.77 7.8 7.52 7.55 14.1 14.1 ###
2015-Mar-06 Fri 7.86 7.89 7.77 7.84 ### ### 0.6
2015-Mar-05 Thu ### ### 7.85 7.85 20.3 20.3 ###
2015-Mar-04 Wed 8 8.055 ### ### 4,924,377 19,832,928 ### ### 0.0
2015-Mar-03 Tue ### ### ### ### 6,182,954 0 ### ### 0.0
2015-Mar-02 Mon ### ### ### ### ### ### 0.0
2015-Feb-27 Fri ### ### 7.81 ### ### ### 0.0
2015-Feb-26 Thu ### ### ### ### 8,804,726 0 69.8 69.8 0.0
2015-Feb-25 Wed ### ### 7.86 7.89 ### ### ###
2015-Feb-24 Tue ### 8.27 ### ### ### ### 0.0
2015-Feb-23 Mon ### 8.24 ### ### ### ### 0.0
2015-Feb-20 Fri 8.29 ### ### ### 12.5 12.5 0.0
2015-Feb-19 Thu ### 8.29 ### 8.24 7,576,270 ### 76.3 76.3 0.6
2015-Feb-18 Wed 8.2 ### ### ### 6,341,287 0 78.0 78.0 0.0
2015-Feb-17 Tue ### 8.2 ### ### 84.2 84.2 0.0
2015-Feb-16 Mon ### ### ### ### 31.0 31.0 0.0
2015-Feb-13 Fri 7.79 ### 7.76 ### 77.8 77.8 0.0
2015-Feb-12 Thu 7.5 ### ### 7.59 9,322,479 0 84.1 84.1 0.5
2015-Feb-11 Wed ### ### 7.7 7.71 7,689,780 29,605,653 11.4 11.4 ###
2015-Feb-10 Tue ### ### ### ### 17.0 17.0 0.0
2015-Feb-09 Mon ### 8.2 8 ### ### ### 0.0
2015-Feb-06 Fri 8.27 8.29 ### ### 6,351,088 26,325,259 13.1 13.1 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed 8.57 ### ### ### 11,264,022 0 13.2 13.2 0.0
2015-Feb-03 Tue 8.28 ### ### 8.21 20.0 20.0 ###
2015-Feb-02 Mon ### ### ### 8 7,864,281 0 ### ### ###
2015-Jan-30 Fri ### ### 7.76 7.88 ### ### 0.6
2015-Jan-29 Thu ### 7.76 7.55 7.73 78.2 78.2 0.6
2015-Jan-28 Wed ### ### ### ### 5,997,326 0 ### ### 0.0
2015-Jan-27 Tue ### 7.8 7.55 7.56 7,169,248 55,023,978 23.5 23.5 0.5
2015-Jan-23 Fri 7.55 7.88 7.45 7.8 7,071,076 ### ### ### 0.6
2015-Jan-22 Thu 7.47 7.58 ### 7.42 ### ### 0.5
2015-Jan-21 Wed 7.4 7.43 ### ### ### ### 0.0
2015-Jan-20 Tue 7.5 7.51 ### ### 4,652,274 17,469,288 18.1 18.1 0.0
2015-Jan-19 Mon 7.7 7.72 7.5 7.54 15.7 15.7 0.5
2015-Jan-16 Fri ### 7.49 ### 7.49 86.8 86.8 ###
2015-Jan-15 Thu 7.56 ### ### 7.48 8,086,121 0 ### ### 0.5
2015-Jan-14 Wed ### 7.52 7.27 ### 8,312,156 ### 82.6 82.6 0.0
2015-Jan-13 Tue ### 7.28 ### 7.21 79.3 79.3 ###
2015-Jan-12 Mon 7.55 7.59 7.27 7.29 9.4 9.4 ###
2015-Jan-09 Fri 7.47 7.72 7.42 ### 6,366,877 48,197,258 ### ### 0.0
2015-Jan-08 Thu 7.48 7.5 ### ### 5,792,879 ### ### ### 0.0
2015-Jan-07 Wed 7.41 7.53 7.25 7.45 75.0 75.0 0.5
2015-Jan-06 Tue ### ### 7.54 7.55 4.8 4.8 ###
2015-Jan-05 Mon ### ### ### 8.26 3,132,141 0 ### ### 0.6
2015-Jan-02 Fri 8.26 8.27 ### ### ### ### 0.0
2014-Dec-31 Wed 8.22 ### 8.2 8.25 1,378,240 5,650,783 ### ### ###
2014-Dec-30 Tue 8.41 8.41 ### 8.2 10.5 10.5 0.6
2014-Dec-29 Mon 8.4 8.49 ### 8.46 ### ### 0.6
2014-Dec-24 Wed 8.5 8.53 ### ### 3,639,328 ### 15.6 15.6 0.0
2014-Dec-23 Tue 8.45 8.46 8.22 ### ### ### 0.0
2014-Dec-22 Mon 8.2 8.5 8.2 8.5 ### ### 0.6
2014-Dec-19 Fri 8.4 8.4 ### ### 16,833,084 70,698,952 ### ### 0.0
2014-Dec-18 Thu ### ### 7.85 ### 14,414,745 56,577,874 ### ### 0.0
2014-Dec-17 Wed ### ### ### 7.58 11,101,445 0 ### ### ###
2014-Dec-16 Tue 7.4 7.4 7.2 7.27 ### ### ###
2014-Dec-15 Mon 7 7.52 ### 7.46 15,152,778 56,974,445 ### ### 0.5
2014-Dec-12 Fri ### ### 6.975 ### ### ### 0.0
2014-Dec-11 Thu ### ### 7 7 ### ### 0.5
2014-Dec-10 Wed 7.75 7.84 7.49 ### ### ### 0.0
2014-Dec-09 Tue ### ### 7.46 7.7 19.7 19.7 0.6
2014-Dec-08 Mon 8.48 8.48 8.27 ### 8,208,646 ### 17.3 17.3 0.0
2014-Dec-05 Fri 8.7 8.88 8.4 8.4 16,964,521 ### 11.4 11.4 ###
2014-Dec-04 Thu 8.7 8.75 ### 8.73 18,742,659 ### ### ### ###
2014-Dec-03 Wed 9.2 9.25 ### ### 17.9 17.9 0.0
2014-Dec-02 Tue 9.45 9.45 9.175 ### 9,539,740 88,838,828 16.3 16.3 0.0
2014-Dec-01 Mon 9.7 9.72 ### ### ### ### 0.0
2014-Nov-28 Fri 10.45 10.58 ### ### 19,178,273 ### 12.8 12.8 0.0
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed 11.8 ### 11.58 ### 81.4 81.4 0.0
2014-Nov-25 Tue 12.28 12.28 ### 11.83 9.7 9.7 0.8
2014-Nov-24 Mon ### 12.52 ### 12.45 ### ### ###
2014-Nov-21 Fri 11.78 ### 11.77 ### 3,068,622 18,058,840 83.9 83.9 0.0
2014-Nov-20 Thu ### 11.77 11.49 ### 3,416,355 ### ### ### 0.0
2014-Nov-19 Wed 11.88 ### ### ### 2,398,240 0 19.7 19.7 0.0
2014-Nov-18 Tue ### ### 11.82 11.85 20.7 20.7 ###
2014-Nov-17 Mon ### ### ### ### 2,413,547 0 ### ### 0.0
2014-Nov-14 Fri ### ### 11.82 ### ### ### 0.0
2014-Nov-13 Thu 12.42 12.42 ### ### ### ### 0.0
2014-Nov-12 Wed ### ### 12.45 12.45 2,273,925 14,155,183 25.2 25.2 ###
2014-Nov-11 Tue 12.87 12.88 12.55 12.58 ### ### 0.9
2014-Nov-10 Mon 12.71 ### 12.71 12.87 ### ### ###
2014-Nov-07 Fri ### 12.78 12.59 12.78 81.3 81.3 0.9
2014-Nov-06 Thu ### ### 12.49 12.54 33.5 33.5 0.9
2014-Nov-05 Wed 12.7 12.73 12.41 12.51 4,263,854 53,596,644 ### ### ###
2014-Nov-04 Tue 12.75 12.82 ### 12.79 2,460,287 ### ### ### ###
2014-Nov-03 Mon ### ### ### 12.71 3,014,751 0 ### ### 0.9
2014-Oct-31 Fri ### ### 12.81 ### 20.0 20.0 0.0
2014-Oct-30 Thu ### ### 12.87 ### 3,491,651 22,468,774 ### ### 0.0
2014-Oct-29 Wed ### ### 12.85 ### 3,867,651 24,849,657 32.5 32.5 0.0
2014-Oct-28 Tue 12.84 12.86 12.71 12.82 33.1 33.1 0.9
2014-Oct-27 Mon 12.88 ### 12.84 ### 3,065,754 19,682,140 ### ### 0.0
2014-Oct-24 Fri 12.83 ### 12.71 12.78 ### ### 0.9
2014-Oct-23 Thu ### ### ### 12.74 16.6 16.6 ###
2014-Oct-22 Wed ### ### 12.89 ### 71.9 71.9 0.0
2014-Oct-21 Tue 12.82 12.83 12.73 12.8 6,271,843 80,154,153 35.1 35.1 0.9
2014-Oct-20 Mon ### ### 12.73 12.73 15.2 15.2 ###
2014-Oct-17 Fri 12.85 ### ### 12.72 5,573,980 0 ### ### 0.9
2014-Oct-16 Thu ### 12.71 ### ### 5,678,184 36,084,859 ### ### 0.0
2014-Oct-15 Wed ### ### 12.25 12.47 7,361,077 ### 19.4 19.4 ###
2014-Oct-14 Tue 12.41 12.73 12.4 12.7 5,013,545 ### ### ### 0.9
2014-Oct-13 Mon 12.51 ### ### 12.52 73.3 73.3 0.9
2014-Oct-10 Fri 12.75 12.77 12.59 12.59 25.0 25.0 ###
2014-Oct-09 Thu ### ### ### ### 68.7 68.7 0.0
2014-Oct-08 Wed ### ### ### ### ### ### 0.0
2014-Oct-07 Tue 13.41 13.42 ### 13.21 7,298,886 48,975,525 ### ### ###
2014-Oct-06 Mon 13.5 13.54 13.29 13.41 ### ### 1.0
2014-Oct-03 Fri 13.51 ### 13.44 13.54 2,699,986 ### ### ### 1.0
2014-Oct-02 Thu 13.5 13.54 ### 13.5 ### ### 1.0
2014-Oct-01 Wed ### ### 13.44 ### 66.0 66.0 0.0
2014-Sep-30 Tue ### 13.77 ### ### 3,009,956 20,723,547 69.9 69.9 0.0
2014-Sep-29 Mon 13.8 13.84 ### ### 2,260,241 ### 26.5 26.5 0.0
2014-Sep-26 Fri ### ### 13.8 13.81 3,643,985 ### 24.2 24.2 ###
2014-Sep-25 Thu 14.21 14.28 ### ### 2,325,444 16,603,670 26.3 26.3 0.0
2014-Sep-24 Wed ### ### ### ### 2,469,675 0 ### ### 0.0
2014-Sep-23 Tue ### 14.2 ### ### ### ### 0.0
2014-Sep-22 Mon ### ### ### 14.23 1,618,850 0 39.1 39.1 ###
2014-Sep-19 Fri 14.55 14.585 14.28 14.28 5,111,380 ### ### ### ###
2014-Sep-18 Thu 14.44 14.55 ### 14.52 81.2 81.2 1.0
2014-Sep-17 Wed ### 14.48 ### ### 40.0 40.0 0.0
2014-Sep-16 Tue 14.29 14.44 14.26 14.4 2,591,882 ### ### ### 1.0
2014-Sep-15 Mon 14.58 14.58 ### ### 2,614,589 19,060,353 ### ### 0.0
2014-Sep-12 Fri ### ### 14.56 ### 1,561,526 ### ### ### 0.0
2014-Sep-11 Thu 14.84 14.84 ### ### 1,891,749 14,036,777 26.9 26.9 0.0
2014-Sep-10 Wed 14.8 14.89 ### 14.73 2,327,454 ### ### ### 1.1
2014-Sep-09 Tue ### ### ### 14.83 2,611,523 0 ### ### ###
2014-Sep-08 Mon ### ### ### ### 2,748,177 0 25.7 25.7 0.0
2014-Sep-05 Fri 15.2 15.285 ### ### ### ### 0.0
2014-Sep-04 Thu ### ### ### ### 2,271,756 0 ### ### 0.0
2014-Sep-03 Wed ### ### ### ### 2,643,581 0 ### ### 0.0
2014-Sep-02 Tue 14.75 ### 14.75 ### ### ### 0.0
2014-Sep-01 Mon ### ### 14.77 14.85 2,655,120 ### 32.0 32.0 ###
2014-Aug-29 Fri 14.72 14.855 ### 14.83 6,109,284 ### ### ### ###
2014-Aug-28 Thu ### ### 14.75 14.76 6,114,948 45,097,741 ### ### 1.1
2014-Aug-27 Wed ### ### 14.85 ### 9,932,147 ### 77.7 77.7 0.0
2014-Aug-26 Tue 15.25 15.27 ### ### 3,061,887 ### 25.9 25.9 0.0
2014-Aug-25 Mon 15.2 ### ### ### 34.1 34.1 0.0
2014-Aug-22 Fri ### 15.26 ### ### 71.2 71.2 0.0
2014-Aug-21 Thu 14.79 14.81 14.58 14.59 2,569,041 37,752,057 21.9 21.9 1.0
2014-Aug-20 Wed ### ### 14.54 ### 72.9 72.9 0.0
2014-Aug-19 Tue 14.5 14.675 14.49 ### 2,586,227 37,713,655 74.9 74.9 0.0
2014-Aug-18 Mon 14.4 14.47 ### 14.46 ### ### 1.0
2014-Aug-15 Fri 14.44 14.47 ### 14.4 ### ### 1.0
2014-Aug-14 Thu ### 14.445 14.27 14.4 ### ### 1.0
2014-Aug-13 Wed 14.2 14.26 ### 14.26 1,646,071 11,736,486 ### ### 1.0
2014-Aug-12 Tue ### 14.28 ### 14.25 68.9 68.9 1.0
2014-Aug-11 Mon ### ### ### ### 1,434,976 0 78.1 78.1 0.0
2014-Aug-08 Fri ### ### ### ### 3,144,524 0 ### ### 0.0
2014-Aug-07 Thu ### ### ### ### 2,133,641 0 71.7 71.7 0.0
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### 14.24 14.075 14.22 2,497,927 ### ### ### 1.0
2014-Aug-04 Mon 14.25 14.28 ### ### 1,444,643 10,314,751 22.0 22.0 0.0
2014-Aug-01 Fri 14.46 14.46 14.22 14.27 2,561,777 36,735,882 21.3 21.3 ###
2014-Jul-31 Thu 14.47 14.56 14.45 14.56 ### ### ###
2014-Jul-30 Wed 14.46 14.48 ### 14.45 2,447,321 ### ### ### 1.0
2014-Jul-29 Tue 14.41 14.42 ### ### 1,734,328 ### ### ### 0.0
2014-Jul-28 Mon 14.29 14.48 14.29 14.43 1,756,846 25,272,229 81.5 81.5 ###
2014-Jul-25 Fri 14.49 14.54 ### ### ### ### 0.0
2014-Jul-24 Thu ### 14.49 14.275 14.48 ### ### 1.0
2014-Jul-23 Wed 14.25 14.44 14.22 ### ### ### 0.0
2014-Jul-22 Tue 14.2 14.28 ### 14.24 2,979,878 21,276,328 ### ### 1.0
2014-Jul-21 Mon 14.24 14.245 ### ### ### ### 0.0
2014-Jul-18 Fri ### 14.24 ### ### ### ### 0.0
2014-Jul-17 Thu 14.57 14.575 ### 14.21 ### ### ###
2014-Jul-16 Wed ### ### ### ### 4,621,243 0 81.7 81.7 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon ### ### ### ### 31.8 31.8 0.0
2014-Jul-11 Fri ### ### ### ### 1,974,273 0 65.9 65.9 0.0
2014-Jul-10 Thu ### ### 13.83 ### ### ### 0.0
2014-Jul-09 Wed 14.23 14.25 ### ### 2,927,258 ### ### ### 0.0
2014-Jul-08 Tue 14.28 ### 14.23 14.26 34.2 34.2 1.0
2014-Jul-07 Mon 14.45 14.49 14.26 14.26 21.5 21.5 1.0
2014-Jul-04 Fri 14.48 14.53 14.43 14.45 2,222,523 ### ### ### 1.0
2014-Jul-03 Thu 14.5 14.54 ### ### 2,443,883 17,767,029 18.2 18.2 0.0
2014-Jul-02 Wed 14.42 14.52 14.325 14.4 1,710,654 ### 29.3 29.3 1.0
2014-Jul-01 Tue ### ### 14.23 ### ### ### 0.0
2014-Jun-30 Mon 14.4 14.42 14.23 14.26 3,046,040 43,634,523 ### ### 1.0
2014-Jun-27 Fri ### ### ### ### 87.5 87.5 0.0
2014-Jun-26 Thu ### ### 13.925 ### 2,963,482 20,633,243 ### ### 0.0
2014-Jun-25 Wed ### ### ### ### 4,508,143 0 18.0 18.0 0.0
2014-Jun-24 Tue 14.25 14.28 ### ### 1,695,080 12,102,871 ### ### 0.0
2014-Jun-23 Mon 14.25 ### ### 14.28 2,335,182 0 ### ### ###
2014-Jun-20 Fri 14.51 14.51 14.085 ### ### ### 0.0
2014-Jun-19 Thu ### ### ### 14.49 ### ### ###
2014-Jun-18 Wed 14.45 14.53 ### ### ### ### 0.0
2014-Jun-17 Tue 14.55 ### 14.44 14.5 ### ### 1.0
2014-Jun-16 Mon 14.57 14.74 14.51 14.72 ### ### ###
2014-Jun-13 Fri 14.55 ### 14.47 ### ### ### 0.0
2014-Jun-12 Thu 14.4 14.545 ### 14.51 1,118,675 ### 80.8 80.8 ###
2014-Jun-11 Wed 14.41 14.55 ### 14.52 2,044,758 ### 80.3 80.3 1.0
2014-Jun-10 Tue ### ### 14.46 14.51 2,123,982 15,356,389 ### ### ###
2014-Jun-06 Fri 14.45 ### ### 14.58 75.9 75.9 ###
2014-Jun-05 Thu 14.45 14.48 ### 14.41 ### ### ###
2014-Jun-04 Wed 14.42 14.44 14.285 ### 2,320,749 33,331,757 ### ### 0.0
2014-Jun-03 Tue 14.48 14.53 14.4 14.45 2,451,685 35,463,623 ### ### 1.0
2014-Jun-02 Mon 14.45 14.52 14.26 14.48 2,518,123 36,235,789 72.2 72.2 1.0
2014-May-30 Fri ### ### 14.46 14.52 4,198,455 30,354,829 ### ### 1.0
2014-May-29 Thu 14.5 ### 14.46 14.55 2,329,940 ### ### ### ###
2014-May-28 Wed 14.5 ### 14.48 14.54 2,285,858 ### ### ### 1.0
2014-May-27 Tue 14.42 14.48 14.375 14.45 1,331,359 19,208,181 ### ### 1.0
2014-May-26 Mon ### 14.45 14.28 ### 2,718,228 39,047,345 ### ### 0.0
2014-May-23 Fri ### 14.245 ### 14.21 1,328,870 9,464,876 73.1 73.1 ###
2014-May-22 Thu ### 14.23 ### ### ### ### 0.0
2014-May-21 Wed 13.89 14.045 13.83 ### 81.1 81.1 0.0
2014-May-20 Tue ### ### 13.86 ### ### ### 0.0
2014-May-19 Mon ### ### ### ### ### ### 0.0
2014-May-16 Fri 14.23 ### 14.2 ### 1,432,228 ### 79.1 79.1 0.0
2014-May-15 Thu 14.25 ### 14.23 14.29 1,580,858 ### ### ### ###
2014-May-14 Wed ### ### ### 14.2 21.6 21.6 1.0
2014-May-13 Tue ### ### 14.21 14.26 28.8 28.8 1.0
2014-May-12 Mon 14.24 14.29 ### ### ### ### 0.0
2014-May-09 Fri 14.2 14.22 14.055 14.2 2,504,045 ### ### ### 1.0
2014-May-08 Thu 14.2 14.23 ### ### 3,646,379 25,943,986 25.6 25.6 0.0
2014-May-07 Wed ### 14.155 ### ### 4,362,450 ### 82.4 82.4 0.0
2014-May-06 Tue ### ### ### ### 19.9 19.9 0.0
2014-May-05 Mon 13.85 ### 13.83 ### 82.2 82.2 0.0
2014-May-02 Fri 13.76 13.79 ### 13.73 29.9 29.9 ###
2014-May-01 Thu 13.75 13.78 ### 13.71 41.5 41.5 ###
2014-Apr-30 Wed ### 13.88 ### 13.75 4,087,083 28,364,356 78.2 78.2 1.0
2014-Apr-29 Tue 13.7 13.74 ### 13.55 4,738,324 32,552,285 35.1 35.1 1.0
2014-Apr-28 Mon 13.4 ### ### 13.52 2,569,122 0 ### ### 1.0
2014-Apr-24 Thu 13.59 13.59 ### 13.4 16.0 16.0 1.0
2014-Apr-23 Wed 13.51 13.59 13.48 13.5 2,658,452 35,982,147 ### ### 1.0
2014-Apr-22 Tue 13.46 13.55 13.43 13.45 ### ### ###
2014-Apr-17 Thu 13.24 13.46 ### 13.42 ### ### 1.0
2014-Apr-16 Wed 13.4 13.57 ### 13.44 2,513,649 ### ### ### ###
2014-Apr-15 Tue 13.4 13.46 13.29 ### 26.6 26.6 0.0
2014-Apr-14 Mon 13.49 13.49 ### ### 3,055,557 ### 24.7 24.7 0.0
2014-Apr-11 Fri 13.57 ### 13.46 13.49 2,149,422 ### ### ### ###
2014-Apr-10 Thu 13.77 13.81 ### 13.71 1,902,056 ### ### ### ###
2014-Apr-09 Wed 13.58 13.72 13.52 ### 3,351,426 45,646,422 75.5 75.5 0.0
2014-Apr-08 Tue 13.45 13.52 ### 13.48 ### ### 1.0
2014-Apr-07 Mon ### 13.5 ### 13.47 1,388,778 9,374,251 78.1 78.1 1.0
2014-Apr-04 Fri 13.21 13.5 13.21 13.47 2,491,647 33,275,945 ### ### 1.0
2014-Apr-03 Thu ### ### 13.21 13.21 21.9 21.9 ###
2014-Apr-02 Wed 13.47 13.47 13.275 ### 2,788,850 ### ### ### 0.0
2014-Apr-01 Tue 13.5 13.5 ### ### 3,069,923 20,721,980 ### ### 0.0
2014-Mar-31 Mon 13.41 13.5 ### 13.5 ### ### 1.0
2014-Mar-28 Fri ### ### 13.26 ### ### ### 0.0
2014-Mar-27 Thu ### ### ### ### 83.1 83.1 0.0
2014-Mar-26 Wed 13.21 13.42 13.21 ### 4,106,941 ### 81.3 81.3 0.0
2014-Mar-25 Tue 13.22 13.28 ### ### 2,889,477 19,186,127 33.0 33.0 0.0
2014-Mar-24 Mon 13.25 ### ### ### 1,844,553 0 ### ### 0.0
2014-Mar-21 Fri 13.21 ### ### ### 2,886,787 0 79.6 79.6 0.0
2014-Mar-20 Thu 13.22 13.26 ### ### 4,582,775 ### 33.5 33.5 0.0
2014-Mar-19 Wed ### 13.42 13.28 13.29 4,737,342 ### 29.6 29.6 ###
2014-Mar-18 Tue 13.48 13.48 ### 13.4 ### ### 1.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-23 19:11:42 thru 2026-04-23 19:11:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000