Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 12:48:30 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

(SUN) SUNCORP GROUP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


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

SUN 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 23.52 27,137,823 96.8


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2014-Jul-18 Fri 13.76 13.84 13.71 13.81 ### ### ###
2014-Jul-17 Thu 13.85 13.87 13.81 13.81 ### ### ###
2014-Jul-16 Wed 13.86 13.87 13.73 13.77 2,157,082 ### ### ### ###
2014-Jul-15 Tue 13.73 13.84 13.71 13.76 1,589,849 ### 78.9 78.9 1.0
2014-Jul-14 Mon ### 13.78 ### 13.7 1,572,586 ### 72.7 72.7 1.0
2014-Jul-11 Fri 13.52 ### 13.51 ### ### ### 0.0
2014-Jul-10 Thu 13.58 13.58 13.49 13.57 ### ### ###
2014-Jul-09 Wed 13.7 13.7 13.58 ### ### ### 0.0
2014-Jul-08 Tue 13.7 13.75 ### 13.73 1,770,029 12,168,949 74.0 74.0 ###
2014-Jul-07 Mon 13.75 13.82 13.72 13.72 2,448,321 33,713,380 ### ### ###
2014-Jul-04 Fri ### 13.75 13.59 13.7 2,473,326 ### 74.9 74.9 1.0
2014-Jul-03 Thu 13.52 13.59 13.5 13.52 ### ### 1.0
2014-Jul-02 Wed 13.41 13.55 13.41 13.53 3,291,674 ### 76.4 76.4 ###
2014-Jul-01 Tue 13.58 ### ### ### 3,862,048 0 14.2 14.2 0.0
2014-Jun-30 Mon 13.58 ### 13.54 13.54 3,536,654 23,943,147 37.6 37.6 1.0
2014-Jun-27 Fri ### 13.7 ### ### 4,208,224 ### ### ### 0.0
2014-Jun-26 Thu 13.52 ### 13.47 ### 71.4 71.4 0.0
2014-Jun-25 Wed ### 13.46 ### 13.45 ### ### ###
2014-Jun-24 Tue 13.45 13.48 13.41 13.41 2,994,823 ### 29.4 29.4 1.0
2014-Jun-23 Mon 13.47 13.53 13.43 13.5 74.1 74.1 1.0
2014-Jun-20 Fri 13.43 ### ### 13.47 74.2 74.2 1.0
2014-Jun-19 Thu 13.4 13.5 ### 13.5 73.8 73.8 1.0
2014-Jun-18 Wed 13.4 13.45 ### ### 2,310,277 ### 28.5 28.5 0.0
2014-Jun-17 Tue ### 13.46 ### 13.42 2,864,377 19,277,257 73.3 73.3 1.0
2014-Jun-16 Mon 13.43 13.44 ### 13.43 2,717,981 ### ### ### ###
2014-Jun-13 Fri ### 13.46 ### 13.43 3,175,871 ### 79.1 79.1 ###
2014-Jun-12 Thu ### ### ### 13.43 2,959,225 0 81.2 81.2 ###
2014-Jun-11 Wed ### 13.445 ### 13.42 79.5 79.5 1.0
2014-Jun-10 Tue ### 13.45 ### ### 76.1 76.1 0.0
2014-Jun-06 Fri 13.29 ### 13.22 ### 66.4 66.4 0.0
2014-Jun-05 Thu ### 13.26 ### 13.22 3,154,083 20,911,570 79.1 79.1 0.9
2014-Jun-04 Wed 13.25 13.29 ### ### ### ### 0.0
2014-Jun-03 Tue ### 13.46 13.27 13.28 35.3 35.3 0.9
2014-Jun-02 Mon 13.41 13.42 ### ### 3,871,586 25,978,342 ### ### 0.0
2014-May-30 Fri ### 13.4 13.27 ### 33.4 33.4 0.0
2014-May-29 Thu ### 13.42 ### ### ### ### 0.0
2014-May-28 Wed ### 13.42 13.29 13.4 3,822,088 51,043,985 ### ### 1.0
2014-May-27 Tue 13.28 13.47 ### 13.42 6,772,978 ### 83.7 83.7 1.0
2014-May-26 Mon 13.7 13.7 ### ### 28.6 28.6 0.0
2014-May-23 Fri 13.46 ### 13.44 ### 3,498,382 23,509,127 ### ### 0.0
2014-May-22 Thu 13.4 13.49 ### 13.45 ### ### ###
2014-May-21 Wed 13.24 ### 13.2 ### 77.9 77.9 0.0
2014-May-20 Tue 13.25 ### ### ### 3,181,071 0 78.8 78.8 0.0
2014-May-19 Mon ### ### 13.22 13.24 2,467,752 16,311,840 ### ### 0.9
2014-May-16 Fri ### 13.41 ### ### 2,406,421 16,135,052 ### ### 0.0
2014-May-15 Thu 13.4 13.44 ### 13.44 71.7 71.7 ###
2014-May-14 Wed ### 13.4 13.27 13.4 3,484,086 46,460,286 76.7 76.7 1.0
2014-May-13 Tue ### 13.27 ### 13.23 4,039,747 26,803,721 ### ### 0.9
2014-May-12 Mon ### ### ### ### ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu ### ### ### ### 4,375,523 0 ### ### 0.0
2014-May-07 Wed ### ### ### ### 3,502,745 0 34.9 34.9 0.0
2014-May-06 Tue ### ### ### ### 2,661,484 0 ### ### 0.0
2014-May-05 Mon ### ### ### ### 2,119,948 0 33.7 33.7 0.0
2014-May-02 Fri ### ### ### ### 2,960,620 0 31.2 31.2 0.0
2014-May-01 Thu ### ### 12.975 ### ### ### 0.0
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue 13.2 13.2 ### ### ### ### 0.0
2014-Apr-28 Mon ### ### ### ### 1,924,678 0 ### ### 0.0
2014-Apr-24 Thu ### ### ### ### 5,114,349 0 ### ### 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### 12.88 ### 75.9 75.9 0.0
2014-Apr-17 Thu 12.83 ### 12.81 12.83 ### ### ###
2014-Apr-16 Wed 12.73 12.77 ### 12.77 2,959,887 18,898,878 ### ### 0.9
2014-Apr-15 Tue 12.7 12.78 ### ### 31.5 31.5 0.0
2014-Apr-14 Mon 12.8 12.8 ### ### ### ### 0.0
2014-Apr-11 Fri 12.8 12.83 12.77 12.82 2,564,376 ### ### ### 0.9
2014-Apr-10 Thu ### ### 12.83 12.86 ### ### 0.9
2014-Apr-09 Wed 12.85 12.89 12.83 12.85 2,077,156 26,712,226 ### ### 0.9
2014-Apr-08 Tue 12.79 12.83 12.71 12.79 2,183,250 ### 74.3 74.3 ###
2014-Apr-07 Mon ### 12.81 ### 12.79 2,769,454 17,738,352 81.3 81.3 ###
2014-Apr-04 Fri ### 12.75 ### 12.71 4,579,784 29,196,123 71.8 71.8 0.9
2014-Apr-03 Thu 12.84 12.87 12.73 12.78 ### ### 0.9
2014-Apr-02 Wed 12.8 12.86 12.74 12.83 ### ### ###
2014-Apr-01 Tue 12.78 12.83 ### 12.76 3,708,277 ### ### ### ###
2014-Mar-31 Mon 12.72 ### 12.72 12.87 ### ### ###
2014-Mar-28 Fri 12.7 12.71 12.58 ### 25.8 25.8 0.0
2014-Mar-27 Thu 12.55 12.8 12.55 12.76 86.5 86.5 ###
2014-Mar-26 Wed ### 12.75 ### ### 3,070,228 ### 72.3 72.3 0.0
2014-Mar-25 Tue ### 12.74 ### ### ### ### 0.0
2014-Mar-24 Mon 12.56 12.79 12.5 12.75 4,406,946 ### 83.1 83.1 ###
2014-Mar-21 Fri 12.41 ### ### ### 83.0 83.0 0.0
2014-Mar-20 Thu 12.54 12.55 ### 12.41 ### ### ###
2014-Mar-19 Wed 12.44 12.555 12.42 12.51 74.2 74.2 ###
2014-Mar-18 Tue 12.58 ### ### 12.4 21.7 21.7 0.9
2014-Mar-17 Mon ### 12.5 ### 12.46 3,588,770 ### 80.5 80.5 0.9
2014-Mar-14 Fri ### 12.48 ### ### 3,484,022 ### ### ### 0.0
2014-Mar-13 Thu 12.42 12.55 12.42 12.46 ### ### 0.9
2014-Mar-12 Wed 12.47 12.48 ### 12.4 3,990,327 24,899,640 30.9 30.9 0.9
2014-Mar-11 Tue 12.51 12.58 12.5 12.52 ### ### 0.9
2014-Mar-10 Mon 12.43 12.46 ### 12.42 2,004,357 12,487,144 36.6 36.6 0.9
2014-Mar-07 Fri 12.43 12.45 ### 12.43 2,858,675 17,795,251 68.0 68.0 0.9
2014-Mar-06 Thu ### 12.48 12.26 12.4 ### ### 0.9
2014-Mar-05 Wed 12.28 ### 12.26 12.29 7,411,981 45,435,443 68.2 68.2 0.9
2014-Mar-04 Tue ### 12.2 ### ### ### ### 0.0
2014-Mar-03 Mon 12.2 12.22 ### 12.21 1,863,187 11,384,072 72.7 72.7 0.9
2014-Feb-28 Fri 12.21 12.24 ### ### ### ### 0.0
2014-Feb-27 Thu 12.2 12.24 ### 12.2 1,914,522 11,716,874 ### ### ###
2014-Feb-26 Wed ### ### ### 12.24 3,450,222 0 84.1 84.1 0.9
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### 12.43 12.26 ### 5,951,329 73,469,156 ### ### 0.0
2014-Feb-21 Fri 12.85 12.86 ### 12.76 4,658,225 29,952,386 ### ### ###
2014-Feb-20 Thu 12.26 ### 12.26 12.7 7,229,344 44,315,878 91.9 91.9 0.9
2014-Feb-19 Wed ### ### ### 12.25 ### ### 0.9
2014-Feb-18 Tue ### ### 12.51 ### ### ### 0.0
2014-Feb-17 Mon ### ### 12.51 ### 30.9 30.9 0.0
2014-Feb-14 Fri 12.52 12.54 ### 12.54 3,116,256 19,538,925 69.4 69.4 0.9
2014-Feb-13 Thu 12.44 12.46 ### ### 4,054,152 ### 24.4 24.4 0.0
2014-Feb-12 Wed 12.29 12.44 ### 12.44 3,866,082 ### 75.2 75.2 0.9
2014-Feb-11 Tue ### 12.24 11.975 ### 74.8 74.8 0.0
2014-Feb-10 Mon ### ### 11.87 ### 73.1 73.1 0.0
2014-Feb-07 Fri ### ### ### ### 4,962,924 0 67.6 67.6 0.0
2014-Feb-06 Thu ### ### 11.86 11.87 26.2 26.2 0.8
2014-Feb-05 Wed 11.87 ### 11.78 11.82 34.0 34.0 0.8
2014-Feb-04 Tue ### ### 11.81 11.84 7,317,576 43,210,286 ### ### 0.8
2014-Feb-03 Mon ### ### ### ### 3,476,358 0 ### ### 0.0
2014-Jan-31 Fri 12.4 12.4 ### ### ### ### 0.0
2014-Jan-30 Thu 12.42 12.47 ### 12.4 3,204,951 ### ### ### 0.9
2014-Jan-29 Wed ### 12.57 ### 12.54 2,992,273 ### ### ### 0.9
2014-Jan-28 Tue 12.41 ### 12.28 ### 4,778,540 ### ### ### 0.0
2014-Jan-24 Fri 12.59 ### 12.48 12.48 3,928,928 ### ### ### ###
2014-Jan-23 Thu 12.85 12.85 12.585 ### 7,318,445 93,072,324 21.2 21.2 0.0
2014-Jan-22 Wed ### ### ### ### 22.2 22.2 0.0
2014-Jan-21 Tue ### ### 12.89 ### 2,497,682 ### 76.0 76.0 0.0
2014-Jan-20 Mon ### ### 12.8 ### 1,932,628 ### ### ### 0.0
2014-Jan-17 Fri ### ### 12.845 ### ### ### 0.0
2014-Jan-16 Thu ### ### ### ### 69.1 69.1 0.0
2014-Jan-15 Wed ### ### ### ### 73.1 73.1 0.0
2014-Jan-14 Tue ### ### 12.89 ### 28.6 28.6 0.0
2014-Jan-13 Mon ### 13.25 ### ### 35.1 35.1 0.0
2014-Jan-10 Fri ### 13.27 ### 13.22 ### ### 0.9
2014-Jan-09 Thu ### 13.2 ### ### 2,014,442 ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 2,499,082 0 24.6 24.6 0.0
2014-Jan-07 Tue ### ### ### ### 72.6 72.6 0.0
2014-Jan-06 Mon ### ### ### ### 1,343,487 0 38.4 38.4 0.0
2014-Jan-03 Fri ### ### ### ### 33.0 33.0 0.0
2014-Jan-02 Thu ### 13.25 ### ### ### ### 0.0
2013-Dec-31 Tue ### ### ### ### 71.1 71.1 0.0
2013-Dec-30 Mon ### 13.2 ### ### 1,232,922 8,137,285 71.9 71.9 0.0
2013-Dec-27 Fri 13.23 13.23 ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### ### ### 0.0
2013-Dec-23 Mon ### ### 12.88 ### 1,787,877 11,513,927 ### ### 0.0
2013-Dec-20 Fri ### ### 12.82 ### ### ### 0.0
2013-Dec-19 Thu 12.82 12.85 12.57 12.85 65.4 65.4 0.9
2013-Dec-18 Wed 12.49 12.56 12.42 12.53 ### ### ###
2013-Dec-17 Tue 12.5 12.52 ### 12.41 4,306,179 26,956,680 29.8 29.8 ###
2013-Dec-16 Mon ### 12.5 11.86 ### 89.4 89.4 0.0
2013-Dec-13 Fri 12.47 12.51 12.325 12.5 ### ### 0.9
2013-Dec-12 Thu 12.42 12.57 12.21 ### 29.2 29.2 0.0
2013-Dec-11 Wed ### 12.59 ### ### ### ### 0.0
2013-Dec-10 Tue 12.58 ### 12.4 12.46 4,166,455 25,832,021 ### ### 0.9
2013-Dec-09 Mon 12.56 12.59 12.455 12.5 36.4 36.4 0.9
2013-Dec-06 Fri 12.5 12.54 ### 12.47 27.7 27.7 ###
2013-Dec-05 Thu 12.81 12.86 12.45 12.5 5,858,955 74,145,075 19.2 19.2 0.9
2013-Dec-04 Wed ### ### 12.84 ### 3,322,248 ### ### ### 0.0
2013-Dec-03 Tue ### ### ### ### 3,240,447 0 75.5 75.5 0.0
2013-Dec-02 Mon 13.23 13.23 ### ### ### ### 0.0
2013-Nov-29 Fri ### ### ### ### ### ### 0.0
2013-Nov-28 Thu 13.4 13.42 13.28 ### ### ### 0.0
2013-Nov-27 Wed 13.4 13.47 ### ### 3,452,823 ### ### ### 0.0
2013-Nov-26 Tue 13.7 13.75 13.46 13.52 22.7 22.7 1.0
2013-Nov-25 Mon ### 13.71 ### ### 3,584,986 24,575,079 36.9 36.9 0.0
2013-Nov-22 Fri 13.42 ### ### 13.55 ### ### 1.0
2013-Nov-21 Thu 13.22 ### ### ### 2,481,186 0 81.9 81.9 0.0
2013-Nov-20 Wed 13.2 ### ### 13.26 3,106,473 0 80.1 80.1 0.9
2013-Nov-19 Tue 13.2 ### ### 13.29 81.8 81.8 ###
2013-Nov-18 Mon ### ### 13.23 ### 2,441,241 ### 38.3 38.3 0.0
2013-Nov-15 Fri ### 13.41 ### ### ### ### 0.0
2013-Nov-14 Thu ### 13.26 ### ### 2,239,451 ### 67.3 67.3 0.0
2013-Nov-13 Wed 13.24 13.25 ### ### ### ### 0.0
2013-Nov-12 Tue 13.43 13.45 ### 13.23 3,067,448 20,628,587 ### ### 0.9
2013-Nov-11 Mon 13.44 13.48 13.24 ### 3,710,972 49,578,585 30.9 30.9 0.0
2013-Nov-08 Fri ### 13.44 13.29 ### 1,955,251 26,131,929 29.1 29.1 0.0
2013-Nov-07 Thu ### 13.445 ### ### 2,617,546 17,596,452 ### ### 0.0
2013-Nov-06 Wed 13.24 ### 13.22 ### ### ### 0.0
2013-Nov-05 Tue ### ### 13.29 ### ### ### 0.0
2013-Nov-04 Mon ### ### 13.275 ### 2,101,356 13,947,750 ### ### 0.0
2013-Nov-01 Fri ### ### 13.25 ### ### ### 0.0
2013-Oct-31 Thu 13.44 13.47 ### ### 3,672,686 24,735,540 ### ### 0.0
2013-Oct-30 Wed 13.45 13.5 13.325 ### ### ### 0.0
2013-Oct-29 Tue 13.23 13.41 ### ### 2,905,771 ### ### ### 0.0
2013-Oct-28 Mon 13.2 ### ### ### 5,351,540 0 82.3 82.3 0.0
2013-Oct-25 Fri 13.25 13.26 ### ### 3,483,447 23,095,253 24.3 24.3 0.0
2013-Oct-24 Thu ### 13.21 ### ### ### ### 0.0
2013-Oct-23 Wed 13.2 13.22 ### ### 26.2 26.2 0.0
2013-Oct-22 Tue ### 13.21 ### ### 3,447,424 ### 25.7 25.7 0.0
2013-Oct-21 Mon ### 13.2 ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### ### 2,964,157 0 73.8 73.8 0.0
2013-Oct-17 Thu ### ### 12.86 ### 68.7 68.7 0.0
2013-Oct-16 Wed 12.8 12.89 12.75 12.86 3,619,344 ### 76.1 76.1 0.9
2013-Oct-15 Tue ### ### ### ### ### ### 0.0
2013-Oct-14 Mon 12.89 ### ### 12.78 ### ### 0.9
2013-Oct-11 Fri ### ### ### ### ### ### 0.0
2013-Oct-10 Thu ### ### 12.84 12.88 3,485,576 ### 30.7 30.7 ###
2013-Oct-09 Wed ### ### 12.87 ### ### ### 0.0
2013-Oct-08 Tue ### ### 12.81 ### 3,775,422 24,181,577 74.3 74.3 0.0
2013-Oct-07 Mon ### ### ### ### 34.0 34.0 0.0
2013-Oct-04 Fri ### ### ### ### 2,128,351 0 31.1 31.1 0.0
2013-Oct-03 Thu ### 13.2 ### ### 74.6 74.6 0.0
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue ### ### ### ### 4,124,343 0 24.3 24.3 0.0
2013-Sep-30 Mon ### ### ### ### 3,728,086 0 80.1 80.1 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### 13.29 ### 13.29 74.7 74.7 ###
2013-Sep-25 Wed ### 13.22 ### ### 3,470,829 22,942,179 75.7 75.7 0.0
2013-Sep-24 Tue ### ### 12.86 ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 3,497,821 0 ### ### 0.0
2013-Sep-20 Fri ### ### ### 13.22 5,181,380 0 26.6 26.6 0.9
2013-Sep-19 Thu ### 13.42 ### ### ### ### 0.0
2013-Sep-18 Wed ### 13.24 ### ### 80.0 80.0 0.0
2013-Sep-17 Tue ### ### 12.87 ### 83.4 83.4 0.0
2013-Sep-16 Mon 12.85 12.89 12.77 12.86 3,431,474 ### ### ### 0.9
2013-Sep-13 Fri 12.71 12.82 ### 12.75 78.9 78.9 ###
2013-Sep-12 Thu 12.77 ### ### 12.73 3,880,585 0 30.3 30.3 ###
2013-Sep-11 Wed 12.84 ### 12.775 12.83 5,664,454 ### 31.7 31.7 ###
2013-Sep-10 Tue 12.84 ### ### 12.7 22.5 22.5 0.9
2013-Sep-09 Mon 12.74 ### 12.7 12.77 5,262,187 33,414,887 69.8 69.8 0.9
2013-Sep-06 Fri 12.52 ### 12.52 12.57 3,797,280 23,770,972 73.5 73.5 0.9
2013-Sep-05 Thu 12.53 12.57 ### 12.4 3,454,154 21,709,357 26.4 26.4 0.9
2013-Sep-04 Wed 12.42 12.5 12.385 12.41 ### ### ###
2013-Sep-03 Tue 12.5 12.57 12.47 12.5 68.5 68.5 0.9
2013-Sep-02 Mon 12.4 12.54 ### 12.5 ### ### 0.9
2013-Aug-30 Fri 12.2 ### 12.2 ### 70.0 70.0 0.0
2013-Aug-29 Thu 12.28 12.29 ### 12.22 3,247,289 ### 33.9 33.9 0.9
2013-Aug-28 Wed 12.22 ### 12.22 12.26 ### ### 0.9
2013-Aug-27 Tue ### 12.45 12.26 12.41 2,800,387 34,598,781 78.0 78.0 ###
2013-Aug-26 Mon ### 12.52 12.29 ### ### ### 0.0
2013-Aug-23 Fri 12.7 ### ### 12.84 7,003,887 0 ### ### 0.9
2013-Aug-22 Thu 12.53 ### 12.5 12.56 69.9 69.9 0.9
2013-Aug-21 Wed 12.48 ### ### ### 76.4 76.4 0.0
2013-Aug-20 Tue 12.44 12.45 ### 12.41 32.0 32.0 ###
2013-Aug-19 Mon 12.44 12.53 12.41 12.47 71.6 71.6 ###
2013-Aug-16 Fri ### 12.41 ### ### 2,995,577 18,587,555 ### ### 0.0
2013-Aug-15 Thu 12.4 12.48 ### 12.44 70.4 70.4 0.9
2013-Aug-14 Wed 12.55 ### 12.43 12.46 ### ### 0.9
2013-Aug-13 Tue ### 12.5 ### 12.46 2,447,489 ### 69.8 69.8 0.9
2013-Aug-12 Mon ### 12.42 12.245 ### ### ### 0.0
2013-Aug-09 Fri 12.45 12.48 12.27 ### 27.7 27.7 0.0
2013-Aug-08 Thu 12.5 ### 12.42 12.51 3,550,429 ### 66.9 66.9 ###
2013-Aug-07 Wed ### 12.41 12.28 ### ### ### 0.0
2013-Aug-06 Tue ### ### ### 12.41 ### ### ###
2013-Aug-05 Mon 12.59 ### 12.53 12.56 2,257,424 ### ### ### 0.9
2013-Aug-02 Fri 12.52 ### 12.5 12.59 4,117,083 ### 74.2 74.2 ###
2013-Aug-01 Thu 12.51 12.59 12.25 12.45 9,577,247 ### 30.8 30.8 ###
2013-Jul-31 Wed ### ### 12.82 12.82 3,420,654 ### 22.4 22.4 0.9
2013-Jul-30 Tue ### ### ### 12.73 3,159,086 0 24.5 24.5 ###
2013-Jul-29 Mon 12.75 12.86 ### 12.82 3,378,080 21,721,054 79.5 79.5 0.9
2013-Jul-26 Fri 12.73 12.81 ### ### 6,588,289 ### 28.9 28.9 0.0
2013-Jul-25 Thu 12.58 12.71 12.555 ### 3,702,689 ### ### ### 0.0
2013-Jul-24 Wed 12.56 12.73 12.56 ### ### ### 0.0
2013-Jul-23 Tue 12.48 ### 12.42 12.47 ### ### ###
2013-Jul-22 Mon 12.56 ### 12.45 12.47 2,616,227 ### 26.2 26.2 ###
2013-Jul-19 Fri ### ### ### 12.42 4,326,524 0 17.3 17.3 0.9
2013-Jul-18 Thu 12.83 12.84 ### ### 2,611,128 16,763,441 ### ### 0.0
2013-Jul-17 Wed 12.72 12.73 12.47 ### 25.6 25.6 0.0
2013-Jul-16 Tue 12.41 12.55 12.4 12.46 ### ### 0.9
2013-Jul-15 Mon 12.53 12.55 ### 12.48 3,428,244 ### ### ### ###
2013-Jul-12 Fri 12.29 12.54 12.23 12.46 ### ### 0.9
2013-Jul-11 Thu 12.2 12.28 ### ### ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 6,566,129 0 83.9 83.9 0.0
2013-Jul-09 Tue 11.89 ### 11.745 11.87 3,005,840 ### 25.7 25.7 0.8
2013-Jul-08 Mon 11.82 ### ### 11.75 2,862,479 0 30.3 30.3 ###
2013-Jul-05 Fri ### ### 11.78 11.82 ### ### 0.8
2013-Jul-04 Thu ### ### 11.72 11.83 2,425,988 14,216,289 20.8 20.8 0.8
2013-Jul-03 Wed 11.78 11.89 ### 11.72 3,844,821 ### ### ### 0.8
2013-Jul-02 Tue 11.75 ### ### ### ### ### 0.0
2013-Jul-01 Mon ### 11.945 ### 11.72 21.4 21.4 0.8
2013-Jun-28 Fri 12.29 12.29 ### ### 5,368,159 ### ### ### 0.0
2013-Jun-27 Thu ### 12.25 ### ### 4,807,728 ### ### ### 0.0
2013-Jun-26 Wed 11.85 ### 11.84 11.87 ### ### 0.8
2013-Jun-25 Tue 11.8 ### 11.73 11.78 5,076,055 ### ### ### ###
2013-Jun-24 Mon 11.88 ### 11.7 11.73 35.3 35.3 0.8
2013-Jun-21 Fri ### 12.23 ### ### 68.9 68.9 0.0
2013-Jun-20 Thu ### ### ### 12.21 33.6 33.6 0.9
2013-Jun-19 Wed 12.41 12.46 12.22 12.45 ### ### ###
2013-Jun-18 Tue 12.21 ### ### 12.27 ### ### ###
2013-Jun-17 Mon ### 12.275 11.89 12.21 80.3 80.3 0.9
2013-Jun-14 Fri ### 12.5 ### ### 5,532,521 34,578,256 16.2 16.2 0.0
2013-Jun-13 Thu 11.5 11.83 11.47 ### 8,012,327 ### 85.2 85.2 0.0
2013-Jun-12 Wed ### ### 11.83 11.86 32.7 32.7 0.8
2013-Jun-11 Tue ### ### ### ### 3,890,320 0 ### ### 0.0
2013-Jun-07 Fri 11.85 ### 11.76 ### 3,297,082 19,386,842 ### ### 0.0
2013-Jun-06 Thu ### 12.23 ### ### 4,332,040 26,490,424 ### ### 0.0
2013-Jun-05 Wed 12.4 12.43 ### 12.28 4,235,428 26,323,185 26.8 26.8 0.9
2013-Jun-04 Tue 12.55 ### 12.4 12.53 27.1 27.1 ###
2013-Jun-03 Mon 12.55 12.72 12.51 12.55 75.2 75.2 ###
2013-May-31 Fri ### ### 12.47 12.47 4,937,153 30,783,148 ### ### ###
2013-May-30 Thu 12.5 12.525 ### 12.47 2,820,249 ### ### ### ###
2013-May-29 Wed ### 12.78 12.4 12.52 4,911,226 ### ### ### 0.9
2013-May-28 Tue ### ### 12.41 12.55 ### ### ###
2013-May-27 Mon ### ### ### ### 78.2 78.2 0.0
2013-May-24 Fri ### ### ### ### 4,994,221 0 ### ### 0.0
2013-May-23 Thu ### 12.76 ### 12.52 35.5 35.5 0.9
2013-May-22 Wed 12.8 12.86 ### ### ### ### 0.0
2013-May-21 Tue ### 12.72 12.55 12.71 3,419,789 ### ### ### 0.9
2013-May-20 Mon ### 12.79 12.56 ### 3,552,327 45,025,744 76.4 76.4 0.0
2013-May-17 Fri 12.45 12.49 ### ### 2,406,272 ### 29.0 29.0 0.0
2013-May-16 Thu 12.5 12.55 ### ### 2,899,077 ### ### ### 0.0
2013-May-15 Wed 12.53 ### ### 12.48 ### ### ###
2013-May-14 Tue ### 12.79 12.485 12.52 2,236,556 28,264,476 ### ### 0.9
2013-May-13 Mon 12.45 ### 12.44 12.54 ### ### 0.9
2013-May-10 Fri ### 12.52 12.27 ### 3,262,221 40,435,229 ### ### 0.0
2013-May-09 Thu 12.51 12.54 ### 12.45 ### ### ###
2013-May-08 Wed 12.59 ### ### 12.56 2,333,986 0 ### ### 0.9
2013-May-07 Tue ### 12.75 12.4 12.43 3,293,726 ### 18.3 18.3 0.9
2013-May-06 Mon 12.84 ### ### 12.71 2,142,441 0 ### ### 0.9
2013-May-03 Fri ### ### 12.58 ### ### ### 0.0
2013-May-02 Thu 12.78 ### ### ### 2,101,046 0 83.9 83.9 0.0
2013-May-01 Wed ### ### ### 12.78 26.5 26.5 0.9
2013-Apr-30 Tue 12.7 ### 12.7 ### 4,210,725 ### ### ### 0.0
2013-Apr-29 Mon ### 12.7 12.48 ### 2,071,228 ### 32.8 32.8 0.0
2013-Apr-26 Fri ### 12.58 12.27 12.56 3,097,286 38,483,778 ### ### 0.9
2013-Apr-24 Wed ### 12.71 12.22 ### 7,399,444 ### 84.8 84.8 0.0
2013-Apr-23 Tue ### 12.22 ### ### 74.2 74.2 0.0
2013-Apr-22 Mon ### ### ### ### 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 2,867,447 0 ### ### 0.0
2013-Apr-18 Thu 12.28 ### ### ### 34.8 34.8 0.0
2013-Apr-17 Wed ### 12.25 11.85 12.22 86.8 86.8 0.9
2013-Apr-16 Tue 11.82 ### 11.74 11.82 71.4 71.4 0.8
2013-Apr-15 Mon 11.74 ### 11.72 11.84 2,582,953 ### ### ### 0.8
2013-Apr-12 Fri 11.74 11.88 11.71 11.8 2,684,143 ### 76.3 76.3 0.8
2013-Apr-11 Thu 11.7 ### 11.7 11.83 5,418,621 ### 79.6 79.6 0.8
2013-Apr-10 Wed 11.48 ### 11.425 ### ### ### 0.0
2013-Apr-09 Tue 11.55 11.73 11.53 11.53 4,359,358 ### ### ### ###
2013-Apr-08 Mon ### ### 11.45 11.55 3,899,045 ### 27.3 27.3 0.8
2013-Apr-05 Fri 11.59 11.72 11.51 11.7 77.0 77.0 0.8
2013-Apr-04 Thu ### 11.76 11.57 ### ### ### 0.0
2013-Apr-03 Wed 11.71 11.81 11.48 11.58 3,951,122 ### ### ### 0.8
2013-Apr-02 Tue 11.83 ### ### 11.8 4,064,225 0 ### ### 0.8
2013-Mar-28 Thu ### 11.88 ### 11.82 4,489,224 ### 82.1 82.1 0.8
2013-Mar-27 Wed 11.55 11.71 11.5 ### 81.4 81.4 0.0
2013-Mar-26 Tue 11.45 11.51 ### 11.44 ### ### 0.8
2013-Mar-25 Mon 11.51 11.51 ### 11.49 32.2 32.2 ###
2013-Mar-22 Fri 11.25 11.47 ### ### 4,361,977 ### ### ### 0.0
2013-Mar-21 Thu 11.48 11.5 ### ### ### ### 0.0
2013-Mar-20 Wed 11.46 11.55 11.42 11.5 3,764,748 ### 75.3 75.3 ###
2013-Mar-19 Tue 11.79 11.84 11.59 11.59 ### ### 0.8
2013-Mar-18 Mon ### 11.83 ### ### ### ### 0.0
2013-Mar-15 Fri 11.75 11.88 11.73 11.84 4,219,327 49,809,155 67.7 67.7 0.8
2013-Mar-14 Thu 11.77 11.87 11.55 ### 4,545,059 53,222,640 ### ### 0.0
2013-Mar-13 Wed ### 11.79 ### 11.73 4,394,578 ### ### ### 0.8
2013-Mar-12 Tue 11.85 ### ### 11.75 ### ### ###
2013-Mar-11 Mon 11.75 ### ### 11.76 3,533,571 0 66.3 66.3 0.8
2013-Mar-08 Fri 11.83 11.83 ### 11.7 20.9 20.9 0.8
2013-Mar-07 Thu ### 11.76 ### 11.75 5,348,940 ### 80.8 80.8 ###
2013-Mar-06 Wed 11.44 ### 11.4 11.53 4,519,881 25,763,321 ### ### ###
2013-Mar-05 Tue ### 11.46 ### ### 3,992,420 ### ### ### 0.0
2013-Mar-04 Mon ### ### ### 11.21 36.6 36.6 ###
2013-Mar-01 Fri ### ### 11.225 11.27 3,613,284 20,279,556 35.3 35.3 ###
2013-Feb-28 Thu ### ### 11.27 11.27 5,729,356 32,284,921 ### ### ###
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue 11.51 11.56 11.26 11.26 5,293,641 60,400,443 15.6 15.6 0.8
2013-Feb-25 Mon ### 11.73 11.57 11.73 10,814,929 125,993,922 71.9 71.9 0.8
2013-Feb-22 Fri 11.8 ### ### ### 6,140,776 0 71.0 71.0 0.0
2013-Feb-21 Thu 11.5 ### 11.5 ### ### ### 0.0
2013-Feb-20 Wed ### 11.56 ### 11.56 ### ### 0.8
2013-Feb-19 Tue 11.5 ### 11.46 ### 84.1 84.1 0.0
2013-Feb-18 Mon ### 11.475 11.22 11.45 82.0 82.0 0.8
2013-Feb-15 Fri ### 11.22 ### 11.21 85.4 85.4 ###
2013-Feb-14 Thu 10.84 ### 10.81 ### ### ### 0.0
2013-Feb-13 Wed 10.81 10.86 10.73 10.78 3,434,984 37,080,652 ### ### 0.8
2013-Feb-12 Tue 10.82 10.85 10.71 10.76 2,694,670 29,048,542 ### ### 0.8
2013-Feb-11 Mon ### ### 10.75 10.76 ### ### 0.8
2013-Feb-08 Fri ### ### 10.82 ### 2,639,079 ### ### ### 0.0
2013-Feb-07 Thu 10.88 ### 10.755 ### 71.7 71.7 0.0
2013-Feb-06 Wed ### ### ### ### 3,482,922 0 ### ### 0.0
2013-Feb-05 Tue 10.71 ### 10.7 ### 5,369,452 ### 87.1 87.1 0.0
2013-Feb-04 Mon 10.81 ### 10.7 10.71 3,875,050 ### 30.6 30.6 ###
2013-Feb-01 Fri 10.73 10.88 ### 10.86 5,087,741 ### 76.4 76.4 0.8
2013-Jan-31 Thu 10.79 10.88 ### ### ### ### 0.0
2013-Jan-30 Wed 10.8 ### ### ### 4,265,648 0 ### ### 0.0
2013-Jan-29 Tue 10.4 10.7 ### 10.7 11,398,929 60,984,270 87.8 87.8 0.8
2013-Jan-25 Fri ### ### 10.86 ### 6,233,858 33,849,848 22.9 22.9 0.0
2013-Jan-24 Thu 10.75 ### ### ### ### ### 0.0
2013-Jan-23 Wed ### 11.23 ### ### ### ### 0.0
2013-Jan-22 Tue ### ### ### ### ### ### 0.0
2013-Jan-21 Mon 11.2 11.28 ### ### 3,380,543 ### ### ### 0.0
2013-Jan-18 Fri 11.21 11.22 11.045 ### 25.5 25.5 0.0
2013-Jan-17 Thu ### 11.355 ### ### 7,850,243 44,569,754 ### ### 0.0
2013-Jan-16 Wed ### ### 10.88 ### ### ### 0.0
2013-Jan-15 Tue 10.78 10.86 10.76 10.86 ### ### 0.8
2013-Jan-14 Mon 10.8 10.81 10.72 10.75 ### ### 0.8
2013-Jan-11 Fri 10.84 10.88 ### 10.7 ### ### 0.8
2013-Jan-10 Thu 10.76 10.83 ### 10.78 68.8 68.8 0.8
2013-Jan-09 Wed 10.49 ### 10.47 ### 83.5 83.5 0.0
2013-Jan-08 Tue 10.46 10.48 ### 10.46 2,535,259 13,284,757 ### ### 0.7
2013-Jan-07 Mon 10.49 10.49 ### 10.4 1,672,584 ### 28.0 28.0 0.7
2013-Jan-04 Fri 10.5 10.5 ### 10.47 1,612,842 8,467,420 32.3 32.3 0.7
2013-Jan-03 Thu 10.43 10.5 ### 10.47 2,065,272 10,842,678 66.0 66.0 0.7
2013-Jan-02 Wed 10.25 ### 10.2 ### 66.4 66.4 0.0
2012-Dec-31 Mon 10.21 10.28 ### ### 23.7 23.7 0.0
2012-Dec-28 Fri ### ### 10.25 10.28 824,128 4,223,656 ### ### 0.7
2012-Dec-27 Thu ### ### ### 10.28 74.6 74.6 0.7
2012-Dec-24 Mon ### ### ### 10.25 ### ### 0.7
2012-Dec-21 Fri ### ### ### 10.21 5,271,447 0 ### ### ###
2012-Dec-20 Thu ### ### ### ### 83.2 83.2 0.0
2012-Dec-19 Wed ### ### ### ### 2,599,129 0 20.9 20.9 0.0
2012-Dec-18 Tue ### 10.2 ### ### ### ### 0.0
2012-Dec-17 Mon ### ### ### ### 1,957,683 0 ### ### 0.0
2012-Dec-14 Fri ### 10.22 ### ### 69.6 69.6 0.0
2012-Dec-13 Thu ### ### ### ### ### ### 0.0
2012-Dec-12 Wed ### ### ### ### 72.4 72.4 0.0
2012-Dec-11 Tue ### 10.155 ### ### 5,696,359 ### 20.6 20.6 0.0
2012-Dec-10 Mon 10.24 ### ### ### 26.2 26.2 0.0
2012-Dec-07 Fri ### 10.24 ### 10.2 8,026,083 41,093,544 ### ### 0.7
2012-Dec-06 Thu ### ### ### ### 7,643,342 0 78.4 78.4 0.0
2012-Dec-05 Wed 9.82 ### 9.74 ### 5,212,188 25,383,355 80.6 80.6 0.0
2012-Dec-04 Tue 9.8 9.84 9.71 9.74 2,369,244 ### 33.3 33.3 0.7
2012-Dec-03 Mon ### 9.8 9.675 9.77 77.8 77.8 0.7
2012-Nov-30 Fri ### 9.73 ### ### 6,546,946 ### ### ### 0.0
2012-Nov-29 Thu ### ### 9.58 ### 3,678,056 17,617,888 ### ### 0.0
2012-Nov-28 Wed 9.5 ### 9.47 9.58 ### ### 0.7
2012-Nov-27 Tue 9.56 9.57 9.52 9.54 27.1 27.1 ###
2012-Nov-26 Mon 9.5 9.54 9.45 9.54 ### ### ###
2012-Nov-23 Fri 9.47 9.49 ### 9.49 ### ### 0.7
2012-Nov-22 Thu 9.41 9.49 ### 9.46 3,176,579 ### ### ### 0.7
2012-Nov-21 Wed ### ### 9.26 ### 2,919,243 ### ### ### 0.0
2012-Nov-20 Tue 9.4 9.42 9.29 ### 27.3 27.3 0.0
2012-Nov-19 Mon ### 9.43 ### 9.43 73.9 73.9 ###
2012-Nov-16 Fri ### 9.45 ### 9.4 ### ### ###
2012-Nov-15 Thu ### 9.4 ### ### 5,392,186 25,343,274 ### ### 0.0
2012-Nov-14 Wed 9.4 9.485 ### 9.48 5,719,581 ### 82.1 82.1 0.7
2012-Nov-13 Tue 9.5 9.5 9.29 ### 5,441,873 ### ### ### 0.0
2012-Nov-12 Mon ### 9.53 9.27 9.44 3,806,954 ### ### ### 0.7
2012-Nov-09 Fri 9.24 ### ### ### 3,955,021 0 73.8 73.8 0.0
2012-Nov-08 Thu ### ### ### 9.28 2,117,748 0 ### ### 0.7
2012-Nov-07 Wed 9.24 ### 9.24 ### ### ### 0.0
2012-Nov-06 Tue 9.24 ### ### ### ### ### 0.0
2012-Nov-05 Mon ### 9.23 ### 9.21 2,897,149 13,370,342 ### ### 0.7
2012-Nov-02 Fri 9.23 9.26 ### ### 5,434,745 ### 25.6 25.6 0.0
2012-Nov-01 Thu ### ### ### 9.2 ### ### 0.7
2012-Oct-31 Wed ### 9.42 9.26 9.4 5,182,455 48,404,129 68.1 68.1 ###
2012-Oct-30 Tue 9.48 ### 9.21 ### 5,571,622 ### 22.0 22.0 0.0
2012-Oct-29 Mon 9.53 9.57 9.46 9.49 ### ### 0.7
2012-Oct-26 Fri ### ### 9.5 9.51 27.3 27.3 ###
2012-Oct-25 Thu 9.7 9.72 ### ### 2,248,985 ### ### ### 0.0
2012-Oct-24 Wed ### 9.73 9.59 ### 2,724,140 ### 77.1 77.1 0.0
2012-Oct-23 Tue 9.58 9.77 9.53 9.7 3,357,425 32,399,151 80.2 80.2 0.7
2012-Oct-22 Mon 9.45 ### 9.42 ### 81.2 81.2 0.0
2012-Oct-19 Fri 9.7 9.71 9.52 9.58 5,813,455 ### ### ### 0.7
2012-Oct-18 Thu 9.78 9.78 ### ### ### ### 0.0
2012-Oct-17 Wed 9.72 9.72 ### ### 3,226,377 ### 23.9 23.9 0.0
2012-Oct-16 Tue 9.5 ### 9.5 ### 5,017,757 23,834,345 ### ### 0.0
2012-Oct-15 Mon 9.56 9.56 ### 9.5 1,762,955 8,426,924 ### ### 0.7
2012-Oct-12 Fri 9.5 9.59 9.48 9.52 ### ### ###
2012-Oct-11 Thu ### 9.45 ### 9.42 70.6 70.6 0.7
2012-Oct-10 Wed 9.41 9.45 ### ### 2,132,670 ### 27.2 27.2 0.0
2012-Oct-09 Tue 9.4 9.49 ### 9.43 1,733,326 ### ### ### ###
2012-Oct-08 Mon ### 9.44 9.29 9.44 ### ### 0.7
2012-Oct-05 Fri ### 9.4 9.26 ### 2,621,285 24,456,589 67.8 67.8 0.0
2012-Oct-04 Thu 9.25 9.385 9.24 ### 75.4 75.4 0.0
2012-Oct-03 Wed 9.29 ### 9.2 9.22 3,085,459 ### 26.0 26.0 0.7
2012-Oct-02 Tue 9.25 9.28 ### 9.23 ### ### ###
2012-Oct-01 Mon ### ### ### 9.2 ### ### 0.7
2012-Sep-28 Fri 9.23 ### 9.175 9.24 4,676,380 ### 66.9 66.9 ###
2012-Sep-27 Thu 9.2 ### 9.2 ### 2,076,727 9,552,944 ### ### 0.0
2012-Sep-26 Wed 9.22 ### 9.21 9.23 ### ### ###
2012-Sep-25 Tue 9.21 9.28 ### 9.24 ### ### ###
2012-Sep-24 Mon ### ### 9.23 9.29 3,412,273 ### ### ### ###
2012-Sep-21 Fri ### 9.4 9.28 ### 4,497,521 42,006,846 75.6 75.6 0.0
2012-Sep-20 Thu 9.2 ### ### 9.27 5,265,886 0 ### ### 0.7
2012-Sep-19 Wed 9.4 9.4 ### ### 6,370,255 ### 19.2 19.2 0.0
2012-Sep-18 Tue ### 9.44 ### 9.4 2,993,743 ### 72.9 72.9 ###
2012-Sep-17 Mon 9.43 9.49 ### 9.46 ### ### 0.7
2012-Sep-14 Fri 9.24 9.45 9.22 9.45 6,673,678 62,298,784 80.8 80.8 0.7
2012-Sep-13 Thu ### ### ### ### ### ### 0.0
2012-Sep-12 Wed ### ### ### ### 77.9 77.9 0.0
2012-Sep-11 Tue ### ### ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### 9 ### ### 0.6
2012-Sep-07 Fri ### 9.2 8.89 ### 5,748,989 ### 11.3 11.3 0.0
2012-Sep-06 Thu ### 9.2 ### ### 4,731,157 21,763,322 ### ### 0.0
2012-Sep-05 Wed ### ### 9 ### 3,661,744 16,477,848 ### ### 0.0
2012-Sep-04 Tue ### ### ### 9 6,672,758 0 23.7 23.7 0.6
2012-Sep-03 Mon ### ### 9 ### 30.7 30.7 0.0
2012-Aug-31 Fri ### 9.2 ### ### ### ### 0.0
2012-Aug-30 Thu 9 ### ### ### 6,354,974 0 84.0 84.0 0.0
2012-Aug-29 Wed ### ### 8.86 ### 5,830,521 ### ### ### 0.0
2012-Aug-28 Tue 8.83 ### 8.77 ### ### ### 0.0
2012-Aug-27 Mon ### ### ### 8.76 ### ### 0.6
2012-Aug-24 Fri ### 9.25 ### 9.23 ### ### ###
2012-Aug-23 Thu ### 9.21 ### ### 76.6 76.6 0.0
2012-Aug-22 Wed ### ### 8.82 8.88 8,064,647 ### 30.4 30.4 0.6
2012-Aug-21 Tue 8.86 ### 8.77 8.82 5,014,974 ### ### ### ###
2012-Aug-20 Mon 8.85 8.85 8.79 8.83 2,002,878 17,665,383 28.9 28.9 ###
2012-Aug-17 Fri 8.85 8.86 8.73 8.79 17.7 17.7 0.6
2012-Aug-16 Thu 8.75 8.85 ### 8.85 3,396,425 15,029,180 79.8 79.8 0.6
2012-Aug-15 Wed ### 8.73 ### ### 33.1 33.1 0.0
2012-Aug-14 Tue ### ### 8.56 ### 3,009,848 12,882,149 ### ### 0.0
2012-Aug-13 Mon 8.59 ### 8.55 ### 3,221,382 ### 74.2 74.2 0.0
2012-Aug-10 Fri ### ### 8.525 8.55 4,135,677 17,628,323 ### ### ###
2012-Aug-09 Thu ### ### 8.51 8.59 4,260,723 18,129,376 25.1 25.1 ###
2012-Aug-08 Wed ### ### 8.59 ### 69.7 69.7 0.0
2012-Aug-07 Tue ### ### ### ### 4,929,021 0 72.3 72.3 0.0
2012-Aug-06 Mon ### ### 8.48 8.55 1,262,487 5,352,944 ### ### ###
2012-Aug-03 Fri 8.48 8.54 8.42 8.5 ### ### 0.6
2012-Aug-02 Thu ### 8.57 ### 8.54 2,811,448 12,047,054 ### ### ###
2012-Aug-01 Wed 8.5 8.53 ### 8.42 3,879,581 ### 22.3 22.3 ###
2012-Jul-30 Mon 8.57 8.57 8.47 8.5 2,070,228 17,638,342 24.3 24.3 0.6
2012-Jul-27 Fri ### 8.46 ### 8.46 3,575,580 ### 80.0 80.0 0.6
2012-Jul-26 Thu ### 8.28 ### 8.24 76.5 76.5 0.6
2012-Jul-25 Wed 8.2 8.25 ### 8.22 ### ### 0.6
2012-Jul-24 Tue ### 8.4 8.26 ### ### ### 0.0
2012-Jul-23 Mon 8.43 8.46 8.25 8.25 3,149,041 ### ### ### ###
2012-Jul-20 Fri ### ### 8.42 8.46 4,669,277 19,657,656 14.7 14.7 0.6
2012-Jul-19 Thu 8.52 ### 8.42 ### ### ### 0.0
2012-Jul-18 Wed 8.4 8.41 ### ### 2,881,957 12,118,629 35.0 35.0 0.0
2012-Jul-17 Tue 8.25 8.43 8.25 8.4 83.7 83.7 ###
2012-Jul-13 Fri ### 8.25 ### ### ### ### 0.0
2012-Jul-12 Thu ### ### 8.075 ### 2,960,371 ### ### ### 0.0
2012-Jul-11 Wed ### 8.22 ### ### 3,149,075 ### 23.2 23.2 0.0
2012-Jul-10 Tue 8.21 8.26 ### ### 3,071,649 ### ### ### 0.0
2012-Jul-09 Mon ### 8.24 ### ### 3,651,054 15,042,342 ### ### 0.0
2012-Jul-06 Fri ### 8.175 ### ### 3,145,482 12,857,157 ### ### 0.0
2012-Jul-05 Thu ### ### ### ### 13.6 13.6 0.0
2012-Jul-04 Wed ### ### 8.23 ### ### ### 0.0
2012-Jul-03 Tue ### 8.4 ### ### ### ### 0.0
2012-Jul-02 Mon ### 8.21 ### 8.21 ### ### ###
2012-Jun-29 Fri ### ### 7.875 ### ### ### 0.0
2012-Jun-28 Thu ### ### 7.85 ### 2,161,423 8,483,585 34.4 34.4 0.0
2012-Jun-27 Wed 7.78 ### 7.76 ### 1,972,428 7,653,020 82.6 82.6 0.0
2012-Jun-26 Tue 7.79 7.82 7.73 7.77 2,761,854 ### 34.0 34.0 0.6
2012-Jun-25 Mon 7.81 7.88 7.72 7.82 3,342,529 26,071,726 ### ### 0.6
2012-Jun-22 Fri ### ### 7.82 7.83 2,538,982 ### 26.1 26.1 ###
2012-Jun-21 Thu ### ### 7.88 7.88 ### ### 0.6
2012-Jun-20 Wed ### ### ### ### 4,406,671 0 28.5 28.5 0.0
2012-Jun-19 Tue ### ### 8 ### 30.6 30.6 0.0
2012-Jun-18 Mon ### 8.23 ### ### ### ### 0.0
2012-Jun-15 Fri 7.81 ### ### ### 81.4 81.4 0.0
2012-Jun-14 Thu 7.85 ### 7.73 ### ### ### 0.0
2012-Jun-13 Wed ### ### 7.78 7.81 ### ### 0.6
2012-Jun-12 Tue 7.85 7.87 7.76 7.79 3,728,623 29,139,188 29.7 29.7 ###
2012-Jun-08 Fri ### 8 7.77 7.81 5,454,548 ### 26.0 26.0 0.6
2012-Jun-07 Thu 8 ### ### ### ### ### 0.0
2012-Jun-06 Wed 7.85 ### 7.78 7.87 ### ### 0.6
2012-Jun-05 Tue 7.56 ### 7.5 ### ### ### 0.0
2012-Jun-04 Mon 7.54 7.58 7.45 7.45 3,550,852 26,684,652 ### ### 0.5
2012-Jun-01 Fri 7.71 7.76 7.54 7.71 6,626,841 ### 77.7 77.7 ###
2012-May-31 Thu 7.72 7.79 ### 7.76 ### ### 0.6
2012-May-30 Wed 7.82 7.87 7.7 7.75 3,743,788 29,145,389 25.9 25.9 ###
2012-May-29 Tue ### 7.82 ### 7.81 78.7 78.7 0.6
2012-May-28 Mon ### 7.74 ### ### 4,175,873 16,160,628 67.5 67.5 0.0
2012-May-25 Fri 7.59 ### 7.55 ### ### ### 0.0
2012-May-24 Thu ### ### 7.54 7.59 30.7 30.7 0.5
2012-May-23 Wed 7.73 7.75 7.55 7.55 20.5 20.5 ###
2012-May-22 Tue ### 7.81 ### 7.79 78.1 78.1 ###
2012-May-21 Mon 7.88 7.88 7.54 7.72 ### ### ###
2012-May-18 Fri 7.82 7.85 7.7 7.74 36.0 36.0 0.6
2012-May-17 Thu ### ### 7.8 7.88 11.7 11.7 0.6
2012-May-16 Wed 8.41 8.41 ### ### 6,382,022 ### ### ### 0.0
2012-May-15 Tue 8.2 8.42 ### 8.42 3,868,446 16,286,157 ### ### ###
2012-May-14 Mon 8.28 8.29 ### 8.28 ### ### ###
2012-May-11 Fri 8.25 8.26 ### ### 2,947,585 12,173,526 22.9 22.9 0.0
2012-May-10 Thu 8.24 8.24 ### 8.2 21.7 21.7 0.6
2012-May-09 Wed ### 8.24 ### 8.22 2,664,340 10,977,080 ### ### 0.6
2012-May-08 Tue 8.29 ### ### 8.24 2,764,670 0 ### ### 0.6
2012-May-07 Mon 8.22 8.28 ### 8.21 2,826,749 11,702,740 ### ### ###
2012-May-04 Fri 8.28 ### 8.24 ### 84.8 84.8 0.0
2012-May-03 Thu ### 8.41 ### 8.4 4,003,248 16,833,657 ### ### ###
2012-May-02 Wed 8.24 8.29 ### 8.27 73.1 73.1 ###
2012-May-01 Tue ### ### ### 8.29 ### ### 0.6
2012-Apr-30 Mon ### ### ### ### 25.1 25.1 0.0
2012-Apr-27 Fri ### ### ### ### 6,181,855 0 74.4 74.4 0.0
2012-Apr-26 Thu ### ### ### ### 18.4 18.4 0.0
2012-Apr-24 Tue ### 8.27 ### 8.2 83.3 83.3 0.6
2012-Apr-23 Mon ### ### ### ### 2,360,929 0 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 1,863,320 0 ### ### 0.0
2012-Apr-19 Thu ### 8.22 ### ### ### ### 0.0
2012-Apr-18 Wed 8.22 ### ### 8.23 68.0 68.0 0.6
2012-Apr-17 Tue ### 8.24 ### ### 1,999,059 8,236,123 29.3 29.3 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri 8.25 8.25 ### 8.2 2,986,472 ### ### ### 0.6
2012-Apr-12 Thu ### ### ### ### ### ### 0.0
2012-Apr-11 Wed ### 8.2 ### ### 2,656,579 10,891,973 ### ### 0.0
2012-Apr-10 Tue 8.26 ### 8.21 8.21 30.6 30.6 ###
2012-Apr-05 Thu ### 8.41 8.29 ### 69.9 69.9 0.0
2012-Apr-04 Wed ### 8.42 ### ### 4,047,642 17,040,572 86.5 86.5 0.0
2012-Apr-03 Tue 8.27 ### 8.21 8.26 ### ### 0.6
2012-Apr-02 Mon ### 8.4 ### 8.22 4,117,874 17,295,070 22.6 22.6 0.6
2012-Mar-30 Fri 8.46 8.47 ### 8.4 ### ### ###
2012-Mar-29 Thu ### 8.47 ### 8.47 ### ### ###
2012-Mar-28 Wed 8.25 ### 8.22 ### ### ### 0.0
2012-Mar-27 Tue 8.22 8.27 8.2 8.27 74.6 74.6 ###
2012-Mar-26 Mon ### 8.26 ### ### ### ### 0.0
2012-Mar-23 Fri ### 8.23 ### ### 74.4 74.4 0.0
2012-Mar-22 Thu 8.2 8.29 ### 8.22 71.1 71.1 0.6
2012-Mar-21 Wed ### 8.28 ### 8.23 5,038,326 ### 77.7 77.7 0.6
2012-Mar-20 Tue ### ### ### ### 5,060,270 0 ### ### 0.0
2012-Mar-19 Mon 8.28 ### ### ### 6,339,059 0 ### ### 0.0
2012-Mar-16 Fri ### ### ### 8.24 ### ### 0.6
2012-Mar-15 Thu 8.27 ### 8.24 ### ### ### 0.0
2012-Mar-14 Wed ### 8.22 ### 8.21 ### ### ###
2012-Mar-13 Tue ### ### ### ### 4,088,242 0 ### ### 0.0
2012-Mar-12 Mon 8 ### ### ### 3,203,385 0 ### ### 0.0
2012-Mar-09 Fri 7.84 ### 7.79 ### ### ### 0.0
2012-Mar-08 Thu 7.82 7.88 ### 7.86 4,930,251 19,425,188 72.9 72.9 ###
2012-Mar-07 Wed 7.86 ### 7.83 7.83 3,899,570 ### 33.6 33.6 ###
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 22.2 22.2 0.0
2012-Mar-02 Fri ### ### ### ### 4,135,621 0 ### ### 0.0
2012-Mar-01 Thu ### ### ### ### 4,839,625 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 12:48:30 thru 2024-04-19 12:48:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000