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 Sun 25-Jul-27 02:05:59 AM 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
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

(SYD) SYDNEY AIRPORT Daily Prices Page 3...

     Prev Section TOC    Company Info for SYD    Limits Next Section


Company Details for (SYD) SYDNEY AIRPORT

Listing Code SYD
Listing Name SYDNEY AIRPORT
GICS Sector Transportation
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for SYD .. Wednesday 9th February 2022

SYD 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 SYD    Bottom Next Section



End of day Prices (full format),

600 Days for (SYD) SYDNEY AIRPORT
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2017-Apr-13 Thu 6.8 ### 6.8 ### 5,662,855 ### ### ### 0.0
2017-Apr-12 Wed 6.7 6.84 6.7 6.82 3,906,855 ### 87.6 87.6 0.5
2017-Apr-11 Tue 6.74 6.785 6.7 6.72 5,046,848 34,028,372 ### ### 0.5
2017-Apr-10 Mon 6.87 6.89 6.78 6.79 ### ### 0.5
2017-Apr-07 Fri 6.83 6.87 6.78 6.85 ### ### ###
2017-Apr-06 Thu 6.78 ### 6.77 6.81 2,959,048 10,016,377 77.1 77.1 ###
2017-Apr-05 Wed 6.71 6.82 6.71 6.76 4,153,955 ### ### ### 0.5
2017-Apr-04 Tue 6.72 6.745 6.675 6.71 33.4 33.4 ###
2017-Apr-03 Mon 6.72 6.75 ### 6.72 ### ### 0.5
2017-Mar-31 Fri 6.73 6.77 ### 6.77 74.4 74.4 ###
2017-Mar-30 Thu 6.73 6.79 ### 6.71 4,607,349 15,641,949 ### ### ###
2017-Mar-29 Wed ### 6.81 6.59 6.75 ### ### 0.5
2017-Mar-28 Tue 6.55 ### 6.54 ### 4,773,757 15,610,185 80.8 80.8 0.0
2017-Mar-27 Mon 6.47 6.53 6.44 6.53 3,313,484 21,487,943 ### ### ###
2017-Mar-24 Fri 6.49 6.55 6.43 6.47 30.1 30.1 0.5
2017-Mar-23 Thu 6.43 6.48 6.41 6.47 ### ### 0.5
2017-Mar-22 Wed ### ### ### 6.43 82.5 82.5 ###
2017-Mar-21 Tue ### 6.42 ### ### 18,871,673 60,578,070 67.2 67.2 0.0
2017-Mar-20 Mon 6.4 6.44 ### 6.44 4,449,946 14,328,826 ### ### 0.5
2017-Mar-17 Fri 6.28 ### 6.26 ### 14,692,476 45,987,449 ### ### 0.0
2017-Mar-16 Thu 6.2 6.28 ### 6.28 ### ### 0.4
2017-Mar-15 Wed ### ### ### ### 77.2 77.2 0.0
2017-Mar-14 Tue ### ### ### ### ### ### 0.0
2017-Mar-13 Mon ### ### ### ### 5,315,829 0 28.2 28.2 0.0
2017-Mar-10 Fri ### ### ### ### 4,847,156 0 ### ### 0.0
2017-Mar-09 Thu ### ### 6 ### 76.6 76.6 0.0
2017-Mar-08 Wed 6 ### ### ### 3,491,987 0 80.5 80.5 0.0
2017-Mar-07 Tue 6 ### ### ### 6,077,953 0 ### ### 0.0
2017-Mar-06 Mon ### ### ### ### 77.3 77.3 0.0
2017-Mar-03 Fri 6 ### ### ### ### ### 0.0
2017-Mar-02 Thu ### ### ### ### 9,301,144 0 ### ### 0.0
2017-Mar-01 Wed ### ### ### ### 5,512,773 0 83.8 83.8 0.0
2017-Feb-28 Tue ### ### ### ### 31.6 31.6 0.0
2017-Feb-27 Mon ### ### ### ### 80.4 80.4 0.0
2017-Feb-24 Fri ### ### ### ### 6,866,074 0 ### ### 0.0
2017-Feb-23 Thu ### ### ### ### 29.8 29.8 0.0
2017-Feb-22 Wed ### ### ### ### 4,923,951 0 ### ### 0.0
2017-Feb-21 Tue ### ### ### ### ### ### 0.0
2017-Feb-20 Mon ### ### ### ### 38.1 38.1 0.0
2017-Feb-17 Fri ### ### ### ### 6,322,473 0 24.4 24.4 0.0
2017-Feb-16 Thu ### 6.25 ### ### 7,978,327 24,932,271 ### ### 0.0
2017-Feb-15 Wed 6.29 ### ### 6.21 5,826,678 0 23.6 23.6 ###
2017-Feb-14 Tue 6.27 6.28 6.22 6.26 4,124,924 25,780,775 ### ### 0.4
2017-Feb-13 Mon ### ### ### 6.23 ### ### 0.4
2017-Feb-10 Fri ### 6.2 ### ### 4,193,124 12,998,684 ### ### 0.0
2017-Feb-09 Thu ### 6.175 ### ### 79.3 79.3 0.0
2017-Feb-08 Wed ### ### ### ### 6,151,054 0 30.0 30.0 0.0
2017-Feb-07 Tue 5.88 ### ### ### 6,749,077 0 ### ### 0.0
2017-Feb-06 Mon ### 5.945 5.86 5.87 ### ### ###
2017-Feb-03 Fri 5.87 5.925 5.86 5.89 4,597,427 ### 75.2 75.2 ###
2017-Feb-02 Thu 5.88 ### 5.8 5.87 ### ### ###
2017-Feb-01 Wed 5.88 ### 5.87 ### 72.7 72.7 0.0
2017-Jan-31 Tue ### ### 5.85 5.85 7,017,326 20,525,678 25.3 25.3 0.4
2017-Jan-30 Mon ### ### ### ### 3,901,883 0 ### ### 0.0
2017-Jan-27 Fri ### ### ### 6 22.6 22.6 0.4
2017-Jan-25 Wed ### ### ### ### ### ### 0.0
2017-Jan-24 Tue ### ### ### ### 9,290,043 0 ### ### 0.0
2017-Jan-23 Mon ### ### ### ### ### ### 0.0
2017-Jan-20 Fri ### ### 5.955 ### 6,730,178 ### 81.3 81.3 0.0
2017-Jan-19 Thu ### ### ### ### ### ### 0.0
2017-Jan-18 Wed ### ### ### ### 5,744,872 0 ### ### 0.0
2017-Jan-17 Tue ### ### ### ### 32.4 32.4 0.0
2017-Jan-16 Mon ### ### ### 6 19.8 19.8 0.4
2017-Jan-13 Fri ### ### ### ### ### ### 0.0
2017-Jan-12 Thu ### ### ### ### 4,999,284 0 ### ### 0.0
2017-Jan-11 Wed ### ### ### ### 4,658,386 0 75.4 75.4 0.0
2017-Jan-10 Tue ### ### ### ### 11,110,841 0 ### ### 0.0
2017-Jan-09 Mon ### ### ### ### 6,758,654 0 ### ### 0.0
2017-Jan-06 Fri ### ### ### ### 5,021,486 0 ### ### 0.0
2017-Jan-05 Thu ### ### 5.87 ### 8,087,450 ### ### ### 0.0
2017-Jan-04 Wed ### ### ### ### 5,008,654 0 27.7 27.7 0.0
2017-Jan-03 Tue ### ### ### ### 68.3 68.3 0.0
2016-Dec-30 Fri 6 ### ### ### ### ### 0.0
2016-Dec-29 Thu ### ### 5.87 ### 5,016,382 14,723,081 81.1 81.1 0.0
2016-Dec-28 Wed ### ### ### ### 5,707,053 0 62.5 62.5 0.0
2016-Dec-23 Fri ### ### ### ### 6,370,620 0 75.6 75.6 0.0
2016-Dec-22 Thu ### ### ### ### 21,311,879 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 28,684,078 0 ### ### 0.0
2016-Dec-20 Tue 6.57 ### ### 6.4 15,045,879 0 13.7 13.7 0.5
2016-Dec-19 Mon 6.5 6.645 6.46 6.54 5,762,880 37,761,271 ### ### 0.5
2016-Dec-16 Fri 6.43 ### 6.4 6.42 36.3 36.3 0.5
2016-Dec-15 Thu ### 6.44 6.25 6.42 84.4 84.4 0.5
2016-Dec-14 Wed 6.42 6.475 6.385 6.43 ### ### ###
2016-Dec-13 Tue ### 6.41 ### ### ### ### 0.0
2016-Dec-12 Mon ### 6.42 6.355 6.4 6,581,341 ### 77.8 77.8 0.5
2016-Dec-09 Fri 6.4 6.47 ### 6.43 ### ### ###
2016-Dec-08 Thu 6.43 6.43 ### 6.4 27.6 27.6 0.5
2016-Dec-07 Wed ### 6.4 ### ### 9,350,957 ### 75.3 75.3 0.0
2016-Dec-06 Tue ### ### ### ### 13,865,641 0 ### ### 0.0
2016-Dec-05 Mon ### 6.175 ### ### 44.3 44.3 0.0
2016-Dec-02 Fri ### ### ### ### 78.8 78.8 0.0
2016-Dec-01 Thu 6.25 6.25 ### ### 20.4 20.4 0.0
2016-Nov-30 Wed 6.25 6.28 6.21 6.28 ### ### 0.4
2016-Nov-29 Tue ### ### 6.23 6.25 31.0 31.0 ###
2016-Nov-28 Mon 6.27 ### 6.22 6.26 3,325,643 10,342,749 ### ### 0.4
2016-Nov-25 Fri 6.28 6.28 6.22 6.24 4,085,787 ### ### ### 0.4
2016-Nov-24 Thu ### ### 6.2 6.25 29.9 29.9 ###
2016-Nov-23 Wed ### 6.27 ### 6.27 ### ### 0.4
2016-Nov-22 Tue ### ### ### ### 5,928,444 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### ### ### 0.0
2016-Nov-18 Fri ### ### ### ### 11,203,556 0 ### ### 0.0
2016-Nov-17 Thu ### ### ### ### 7,930,158 0 ### ### 0.0
2016-Nov-16 Wed ### ### ### ### 74.7 74.7 0.0
2016-Nov-15 Tue ### ### 5.85 ### 5,762,355 16,854,888 ### ### 0.0
2016-Nov-14 Mon ### ### ### 6 78.9 78.9 0.4
2016-Nov-11 Fri 6 6 5.85 ### 9,351,282 55,406,345 ### ### 0.0
2016-Nov-10 Thu ### ### 5.82 ### 20.5 20.5 0.0
2016-Nov-09 Wed 6.27 6.275 ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### 6.23 20.2 20.2 0.4
2016-Nov-07 Mon 6.22 ### ### 6.29 3,815,882 0 ### ### ###
2016-Nov-04 Fri ### 6.23 ### 6.2 79.7 79.7 0.4
2016-Nov-03 Thu 6.21 6.28 ### 6.23 2,932,955 9,209,478 ### ### 0.4
2016-Nov-02 Wed 6.28 6.28 6.2 6.24 5,625,542 35,103,382 40.4 40.4 0.4
2016-Nov-01 Tue 6.25 ### ### 6.28 4,835,581 0 77.3 77.3 0.4
2016-Oct-31 Mon ### 6.27 6.085 6.26 7,469,276 46,141,452 86.7 86.7 0.4
2016-Oct-28 Fri 6.25 6.25 ### ### 11,821,859 ### 16.0 16.0 0.0
2016-Oct-27 Thu 6.42 6.44 6.21 6.21 14.2 14.2 ###
2016-Oct-26 Wed 6.53 6.53 6.355 6.4 ### ### 0.5
2016-Oct-25 Tue 6.58 ### 6.56 ### 5,177,548 16,982,357 70.6 70.6 0.0
2016-Oct-24 Mon ### ### 6.5 6.59 3,521,149 ### 29.1 29.1 ###
2016-Oct-21 Fri 6.7 6.71 6.58 ### 7,698,886 ### ### ### 0.0
2016-Oct-20 Thu ### 6.72 6.55 6.71 9,555,153 63,398,440 ### ### ###
2016-Oct-19 Wed 6.43 6.58 6.43 6.53 5,978,751 38,891,775 ### ### ###
2016-Oct-18 Tue 6.4 6.44 ### ### 33.2 33.2 0.0
2016-Oct-17 Mon 6.55 6.58 6.4 6.4 5,473,845 35,525,254 ### ### 0.5
2016-Oct-14 Fri ### 6.71 6.58 6.58 ### ### 0.5
2016-Oct-13 Thu 6.5 6.625 6.45 6.58 6,886,156 45,018,244 ### ### 0.5
2016-Oct-12 Wed 6.43 6.53 6.42 6.48 ### ### 0.5
2016-Oct-11 Tue 6.51 6.55 6.45 6.47 ### ### 0.5
2016-Oct-10 Mon ### ### ### 6.52 ### ### 0.5
2016-Oct-07 Fri 6.7 6.7 6.58 ### 6,881,083 ### ### ### 0.0
2016-Oct-06 Thu ### 6.7 6.58 ### 5,811,026 ### 73.4 73.4 0.0
2016-Oct-05 Wed 6.7 6.71 6.585 ### ### ### 0.0
2016-Oct-04 Tue 6.87 6.87 ### 6.76 ### ### 0.5
2016-Oct-03 Mon ### ### 6.89 ### 23.2 23.2 0.0
2016-Sep-30 Fri ### 7 6.87 ### 4,143,222 28,733,244 ### ### 0.0
2016-Sep-29 Thu ### ### ### 7 ### ### 0.5
2016-Sep-28 Wed ### ### ### ### 3,295,872 0 27.8 27.8 0.0
2016-Sep-27 Tue ### ### 6.88 ### 4,686,784 ### 29.9 29.9 0.0
2016-Sep-26 Mon 7 7 ### ### 32.1 32.1 0.0
2016-Sep-23 Fri ### ### ### ### 70.1 70.1 0.0
2016-Sep-22 Thu ### ### 6.825 ### ### ### 0.0
2016-Sep-21 Wed 6.71 6.89 6.71 6.85 ### ### ###
2016-Sep-20 Tue 6.73 ### 6.57 ### 5,939,084 ### ### ### 0.0
2016-Sep-19 Mon ### ### 6.56 ### 1,203,275 3,946,741 25.1 25.1 0.0
2016-Sep-16 Fri 6.55 ### ### ### 7,868,376 0 71.0 71.0 0.0
2016-Sep-15 Thu 6.48 6.52 ### 6.45 ### ### ###
2016-Sep-14 Wed 6.55 6.56 6.4 6.5 10,616,540 68,795,179 25.7 25.7 0.5
2016-Sep-13 Tue 6.52 6.555 6.49 6.54 ### ### 0.5
2016-Sep-12 Mon ### ### ### 6.42 15,058,820 0 14.9 14.9 0.5
2016-Sep-09 Fri 7 ### ### 6.85 15.2 15.2 ###
2016-Sep-08 Thu ### ### ### ### 4,038,146 0 ### ### 0.0
2016-Sep-07 Wed ### ### ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### 3,767,170 0 72.4 72.4 0.0
2016-Sep-05 Mon 7 ### 7 ### 6,734,225 23,569,787 ### ### 0.0
2016-Sep-02 Fri 7.24 7.27 ### ### ### ### 0.0
2016-Sep-01 Thu 7.28 ### 7.255 7.28 ### ### 0.5
2016-Aug-31 Wed ### ### 7.255 7.28 4,504,789 16,341,122 ### ### 0.5
2016-Aug-30 Tue ### 7.385 ### ### ### ### 0.0
2016-Aug-29 Mon ### ### 7.26 ### 41.7 41.7 0.0
2016-Aug-26 Fri 7.46 7.5 ### ### 25.7 25.7 0.0
2016-Aug-25 Thu 7.5 ### 7.5 7.54 4,289,825 16,086,843 ### ### 0.5
2016-Aug-24 Wed 7.5 7.57 7.43 7.54 3,977,747 ### ### ### 0.5
2016-Aug-23 Tue 7.57 7.58 7.52 7.53 3,274,827 24,724,943 31.5 31.5 0.5
2016-Aug-22 Mon 7.44 7.56 ### 7.55 3,508,857 13,263,479 86.2 86.2 ###
2016-Aug-19 Fri 7.5 7.54 ### 7.43 3,230,689 ### 21.6 21.6 ###
2016-Aug-18 Thu 7.5 7.5 7.21 7.42 6,030,347 ### ### ### 0.5
2016-Aug-17 Wed 7.45 7.45 ### 7.4 2,634,273 ### ### ### 0.5
2016-Aug-16 Tue 7.42 7.45 ### ### 4,094,087 15,250,474 ### ### 0.0
2016-Aug-15 Mon ### 7.43 ### 7.42 ### ### 0.5
2016-Aug-12 Fri 7.44 7.44 ### 7.4 25.9 25.9 0.5
2016-Aug-11 Thu ### 7.385 ### ### 68.2 68.2 0.0
2016-Aug-10 Wed ### ### 7.27 ### 75.9 75.9 0.0
2016-Aug-09 Tue ### ### 7.285 ### 4,352,342 ### ### ### 0.0
2016-Aug-08 Mon ### 7.375 ### ### 3,717,879 13,709,678 33.4 33.4 0.0
2016-Aug-05 Fri ### 7.41 7.29 ### ### ### 0.0
2016-Aug-04 Thu ### 7.43 ### ### ### ### 0.0
2016-Aug-03 Wed 7.4 7.485 ### ### 5,294,280 19,813,842 ### ### 0.0
2016-Aug-02 Tue 7.52 ### 7.46 7.46 ### ### 0.5
2016-Aug-01 Mon 7.57 ### 7.54 7.57 2,480,645 ### ### ### ###
2016-Jul-29 Fri 7.48 7.57 7.47 7.56 5,737,240 43,144,044 ### ### 0.5
2016-Jul-28 Thu 7.53 7.53 7.445 7.51 3,877,676 ### ### ### ###
2016-Jul-27 Wed 7.5 7.51 7.41 7.49 3,500,974 ### ### ### ###
2016-Jul-26 Tue 7.5 7.5 7.45 7.5 3,382,521 25,284,344 ### ### 0.5
2016-Jul-25 Mon 7.5 7.5 7.42 7.49 ### ### ###
2016-Jul-22 Fri 7.42 7.45 ### 7.45 75.8 75.8 0.5
2016-Jul-21 Thu 7.44 7.51 ### 7.4 34.1 34.1 0.5
2016-Jul-20 Wed 7.26 ### 7.245 ### 5,779,950 ### 77.9 77.9 0.0
2016-Jul-19 Tue ### ### ### ### 71.0 71.0 0.0
2016-Jul-18 Mon ### ### ### ### ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 3,350,120 0 26.8 26.8 0.0
2016-Jul-14 Thu ### ### ### ### 71.7 71.7 0.0
2016-Jul-13 Wed ### ### ### ### 6,009,923 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### 21.1 21.1 0.0
2016-Jul-11 Mon ### ### ### ### 64.7 64.7 0.0
2016-Jul-08 Fri ### ### ### ### 2,296,252 0 67.0 67.0 0.0
2016-Jul-07 Thu ### ### ### ### 2,987,981 0 ### ### 0.0
2016-Jul-06 Wed ### 7.175 ### ### ### ### 0.0
2016-Jul-05 Tue ### ### ### ### 28.6 28.6 0.0
2016-Jul-04 Mon ### 7.185 ### ### 4,299,751 15,446,855 ### ### 0.0
2016-Jul-01 Fri ### ### ### 7 8,913,078 0 70.7 70.7 0.5
2016-Jun-30 Thu ### ### ### ### 7,869,181 0 ### ### 0.0
2016-Jun-29 Wed ### ### ### 6.87 19.9 19.9 ###
2016-Jun-28 Tue ### ### ### ### 8,884,574 0 18.0 18.0 0.0
2016-Jun-27 Mon 7.22 7.29 ### 7.28 69.3 69.3 0.5
2016-Jun-24 Fri 7.27 7.275 ### ### ### ### 0.0
2016-May-26 Thu 7.23 7.25 ### 7.22 ### ### 0.5
2016-May-25 Wed ### 7.26 ### ### ### ### 0.0
2016-May-24 Tue 7.22 7.23 ### ### ### ### 0.0
2016-May-23 Mon ### ### 7.22 7.22 ### ### 0.5
2016-May-20 Fri ### ### 7.26 7.27 17.8 17.8 ###
2016-May-19 Thu 7.29 7.29 ### ### ### ### 0.0
2016-May-18 Wed 7.29 7.29 ### 7.24 33.7 33.7 0.5
2016-May-17 Tue 7.25 ### 7.21 ### 78.4 78.4 0.0
2016-May-16 Mon ### 7.2 ### ### 4,030,089 14,508,320 ### ### 0.0
2016-May-13 Fri 7.25 7.25 ### ### 25.8 25.8 0.0
2016-May-12 Thu 7.25 7.29 7.21 7.23 ### ### ###
2016-May-11 Wed 7.45 7.48 7.29 ### ### ### 0.0
2016-May-10 Tue 7.22 ### ### ### 84.9 84.9 0.0
2016-May-09 Mon ### 7.2 ### 7.2 4,501,077 16,203,877 ### ### 0.5
2016-May-06 Fri 6.88 ### 6.88 ### 5,972,974 ### ### ### 0.0
2016-May-05 Thu ### ### ### ### 3,284,142 0 ### ### 0.0
2016-May-04 Wed 7 ### ### ### 3,045,355 0 ### ### 0.0
2016-May-03 Tue 6.85 ### 6.82 7 80.7 80.7 0.5
2016-May-02 Mon 6.8 6.83 6.73 6.82 ### ### 0.5
2016-Apr-29 Fri 6.8 6.82 6.76 6.81 4,306,577 29,241,657 65.2 65.2 ###
2016-Apr-28 Thu 6.7 6.81 ### 6.79 ### ### 0.5
2016-Apr-27 Wed ### ### 6.58 ### 6,472,644 ### ### ### 0.0
2016-Apr-26 Tue ### ### 6.57 6.59 5,717,488 18,781,948 27.0 27.0 ###
2016-Apr-22 Fri ### ### 6.56 ### 3,609,442 ### 31.5 31.5 0.0
2016-Apr-21 Thu ### 6.72 6.625 ### ### ### 0.0
2016-Apr-20 Wed ### 6.74 6.58 ### 5,630,522 37,499,276 26.4 26.4 0.0
2016-Apr-19 Tue 6.8 6.8 6.56 6.58 5,580,658 ### 14.3 14.3 0.5
2016-Apr-18 Mon 6.78 6.82 ### 6.74 28.3 28.3 ###
2016-Apr-15 Fri 6.76 6.83 6.74 6.75 27.9 27.9 0.5
2016-Apr-14 Thu 6.74 6.77 ### 6.73 28.1 28.1 ###
2016-Apr-13 Wed 6.8 6.8 6.73 6.76 ### ### 0.5
2016-Apr-12 Tue 6.79 6.82 6.71 6.74 3,100,322 20,973,678 27.7 27.7 ###
2016-Apr-11 Mon 6.75 6.88 6.73 6.85 80.7 80.7 ###
2016-Apr-08 Fri ### 6.75 ### 6.73 2,675,872 ### ### ### ###
2016-Apr-07 Thu 6.75 6.78 6.72 6.74 30.6 30.6 ###
2016-Apr-06 Wed ### ### 6.625 ### ### ### 0.0
2016-Apr-05 Tue 6.71 6.71 ### ### 4,262,224 ### ### ### 0.0
2016-Apr-04 Mon ### 6.71 ### ### 3,060,477 ### 30.7 30.7 0.0
2016-Apr-01 Fri ### ### ### ### ### ### 0.0
2016-Mar-31 Thu 6.72 6.74 6.645 ### ### ### 0.0
2016-Mar-30 Wed ### ### ### ### 36.5 36.5 0.0
2016-Mar-29 Tue 6.7 6.71 6.58 6.58 27.6 27.6 0.5
2016-Mar-24 Thu 6.54 ### 6.54 ### 4,667,789 15,263,670 85.9 85.9 0.0
2016-Mar-23 Wed 6.54 6.58 6.46 6.58 ### ### 0.5
2016-Mar-22 Tue 6.52 6.585 6.51 6.56 3,563,972 ### 77.8 77.8 0.5
2016-Mar-21 Mon 6.51 6.57 6.49 6.51 3,681,779 ### 73.7 73.7 ###
2016-Mar-18 Fri 6.45 6.54 6.42 6.5 9,765,826 63,282,552 76.5 76.5 0.5
2016-Mar-17 Thu ### 6.41 ### ### 7,171,886 ### ### ### 0.0
2016-Mar-16 Wed 6.42 6.44 ### ### 24.9 24.9 0.0
2016-Mar-15 Tue 6.5 6.53 6.43 6.44 3,363,520 ### 0.5
2016-Mar-14 Mon ### ### 6.55 6.55 ### ### 0.5
2016-Mar-11 Fri 6.53 6.59 6.5 6.58 73.9 73.9 0.5
2016-Mar-10 Thu ### ### 6.52 6.53 20.3 20.3 ###
2016-Mar-09 Wed 6.4 6.5 ### 6.48 3,530,643 11,474,589 ### ### 0.5
2016-Mar-08 Tue ### 6.44 ### ### 4,291,250 13,817,825 43.2 43.2 0.0
2016-Mar-07 Mon 6.45 6.47 ### ### 26.6 26.6 0.0
2016-Mar-04 Fri 6.55 6.56 ### 6.46 ### ### ###
2016-Mar-03 Thu 6.42 6.58 6.375 6.56 80.0 80.0 0.5
2016-Mar-02 Wed ### 6.45 ### 6.41 5,086,079 ### 71.9 71.9 0.5
2016-Mar-01 Tue 6.44 6.51 6.4 6.4 5,280,821 ### 27.1 27.1 0.5
2016-Feb-29 Mon 6.41 6.55 6.41 6.45 ### ### ###
2016-Feb-26 Fri 6.44 6.45 ### 6.43 34.7 34.7 ###
2016-Feb-25 Thu 6.47 6.51 6.4 6.44 39.0 39.0 0.5
2016-Feb-24 Wed ### 6.49 ### 6.41 4,853,524 15,749,685 79.2 79.2 0.5
2016-Feb-23 Tue 6.5 6.51 6.41 6.43 ### ### ###
2016-Feb-22 Mon 6.46 ### 6.45 6.52 74.6 74.6 0.5
2016-Feb-19 Fri 6.54 6.57 6.49 6.51 7,683,022 ### ### ### ###
2016-Feb-18 Thu 6.59 ### 6.54 6.59 62.6 62.6 ###
2016-Feb-17 Wed 6.49 6.49 ### 6.42 ### ### 0.5
2016-Feb-16 Tue ### 6.47 ### 6.47 ### ### 0.5
2016-Feb-15 Mon 6.4 6.45 ### ### 3,973,681 12,815,121 33.3 33.3 0.0
2016-Feb-12 Fri 6.45 ### ### ### 4,659,124 0 28.6 28.6 0.0
2016-Feb-11 Thu 6.43 6.51 6.43 6.5 3,677,923 ### 74.3 74.3 0.5
2016-Feb-10 Wed 6.47 6.51 ### 6.43 7,001,289 ### ### ### ###
2016-Feb-09 Tue 6.44 6.55 6.44 6.51 8,883,420 ### ### ### ###
2016-Feb-08 Mon 6.42 6.52 6.42 6.51 ### ### ###
2016-Feb-05 Fri 6.49 ### 6.43 6.49 4,040,470 ### 67.8 67.8 ###
2016-Feb-04 Thu 6.52 6.56 6.48 6.55 70.7 70.7 0.5
2016-Feb-03 Wed 6.46 6.555 6.42 6.53 83.4 83.4 ###
2016-Feb-02 Tue ### ### 6.54 6.59 6,123,270 ### 32.5 32.5 ###
2016-Feb-01 Mon ### 6.74 ### ### 5,712,185 ### ### ### 0.0
2016-Jan-29 Fri 6.59 ### 6.51 6.58 7,119,947 23,175,427 32.2 32.2 0.5
2016-Jan-28 Thu 6.57 6.7 6.54 ### ### ### 0.0
2016-Jan-27 Wed 6.51 6.58 6.51 6.57 82.0 82.0 ###
2016-Jan-25 Mon 6.59 ### 6.52 6.56 5,255,544 17,133,073 25.7 25.7 0.5
2016-Jan-22 Fri 6.58 6.59 ### 6.52 20.5 20.5 0.5
2016-Jan-21 Thu 6.59 ### 6.53 6.55 11,880,143 ### 31.8 31.8 0.5
2016-Jan-20 Wed ### 6.475 ### 6.47 8,783,985 28,438,151 88.7 88.7 0.5
2016-Jan-19 Tue ### ### ### ### 10,497,627 0 ### ### 0.0
2016-Jan-18 Mon ### ### ### ### 11,501,076 0 ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 10,264,888 0 ### ### 0.0
2016-Jan-14 Thu 5.86 5.89 5.83 5.86 11,152,028 65,350,884 ### ### 0.4
2016-Jan-13 Wed ### ### ### ### 7,224,177 0 26.1 26.1 0.0
2016-Jan-12 Tue ### ### ### 6 78.7 78.7 0.4
2016-Jan-11 Mon 6 ### ### ### 7,162,250 0 78.5 78.5 0.0
2016-Jan-08 Fri 6 ### 6 ### 4,589,275 13,767,825 ### ### 0.0
2016-Jan-07 Thu ### 6.185 ### ### 5,304,278 16,403,479 28.5 28.5 0.0
2016-Jan-06 Wed ### 6.145 ### ### 4,705,155 14,456,588 80.3 80.3 0.0
2016-Jan-05 Tue ### 6.22 ### ### 4,776,340 ### ### ### 0.0
2016-Jan-04 Mon ### ### ### 6.2 ### ### 0.4
2015-Dec-31 Thu ### ### ### ### 2,002,226 0 73.4 73.4 0.0
2015-Dec-30 Wed ### ### ### ### 26.8 26.8 0.0
2015-Dec-29 Tue ### ### 6.23 ### ### ### 0.0
2015-Dec-24 Thu 6.45 6.45 ### ### ### ### 0.0
2015-Dec-23 Wed ### ### ### ### 69.4 69.4 0.0
2015-Dec-22 Tue ### ### 6.28 ### 4,933,186 ### ### ### 0.0
2015-Dec-21 Mon 6.29 ### 6.23 6.25 26.3 26.3 ###
2015-Dec-18 Fri ### ### ### 6.26 5,763,551 0 83.4 83.4 0.4
2015-Dec-17 Thu ### ### ### ### 7,679,320 0 ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 9,164,841 0 64.5 64.5 0.0
2015-Dec-15 Tue ### 6.155 6 ### 79.7 79.7 0.0
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri 6.23 ### ### ### ### ### 0.0
2015-Dec-10 Thu 6.29 ### ### 6.23 7,001,855 0 ### ### 0.4
2015-Dec-09 Wed 6.29 ### 6.23 6.27 5,681,559 17,698,056 29.6 29.6 0.4
2015-Dec-08 Tue ### ### ### 6.29 89.0 89.0 ###
2015-Dec-07 Mon ### ### ### 6.2 19.2 19.2 0.4
2015-Dec-04 Fri 6.25 ### 6.2 6.28 74.0 74.0 0.4
2015-Dec-03 Thu 6.42 6.43 ### ### 26.0 26.0 0.0
2015-Dec-02 Wed 6.51 6.53 6.45 6.5 ### ### 0.5
2015-Dec-01 Tue ### ### 6.54 6.57 21.7 21.7 ###
2015-Nov-30 Mon 6.57 ### 6.55 ### 6,331,357 ### 77.5 77.5 0.0
2015-Nov-27 Fri ### ### 6.51 6.55 5,819,840 18,943,579 24.3 24.3 0.5
2015-Nov-26 Thu 6.47 ### 6.45 6.58 5,909,026 ### ### ### 0.5
2015-Nov-25 Wed ### 6.46 ### 6.41 5,501,440 17,769,651 80.9 80.9 0.5
2015-Nov-24 Tue 6.45 6.46 ### ### 9,519,071 ### ### ### 0.0
2015-Nov-23 Mon 6.53 6.55 6.44 6.53 68.5 68.5 ###
2015-Nov-20 Fri 6.4 6.54 ### 6.54 85.8 85.8 0.5
2015-Nov-19 Thu ### ### 6.28 ### 5,793,547 ### 71.1 71.1 0.0
2015-Nov-18 Wed 6.27 ### 6.25 ### ### ### 0.0
2015-Nov-17 Tue ### 6.28 ### 6.28 79.6 79.6 0.4
2015-Nov-16 Mon ### 6.2 ### ### 3,662,774 ### ### ### 0.0
2015-Nov-13 Fri ### 6.24 ### ### 5,997,442 ### 78.6 78.6 0.0
2015-Nov-12 Thu 6.22 ### 6.2 6.24 ### ### 0.4
2015-Nov-11 Wed ### 6.27 ### 6.25 6,238,283 ### 85.5 85.5 ###
2015-Nov-10 Tue ### 6.23 ### 6.2 7,508,178 23,387,974 ### ### 0.4
2015-Nov-09 Mon ### 6.4 ### ### 9,861,521 ### ### ### 0.0
2015-Nov-06 Fri ### 6.42 ### 6.4 3,442,242 ### 75.8 75.8 0.5
2015-Nov-05 Thu ### 6.4 6.25 ### 4,821,184 30,493,988 29.1 29.1 0.0
2015-Nov-04 Wed 6.53 6.53 ### 6.41 ### ### 0.5
2015-Nov-03 Tue 6.47 6.48 ### 6.48 3,629,285 11,758,883 70.4 70.4 0.5
2015-Nov-02 Mon 6.5 6.53 6.4 6.41 3,293,520 ### 30.6 30.6 0.5
2015-Oct-30 Fri 6.41 6.46 ### 6.45 7,401,045 23,905,375 ### ### ###
2015-Oct-29 Thu 6.53 6.53 ### 6.43 5,597,154 ### ### ### ###
2015-Oct-28 Wed 6.48 6.54 6.41 6.51 ### ### ###
2015-Oct-27 Tue ### 6.45 ### 6.43 4,834,275 ### 87.6 87.6 ###
2015-Oct-26 Mon 6.53 6.53 ### ### 13.0 13.0 0.0
2015-Oct-23 Fri 6.45 6.49 6.41 6.47 ### ### 0.5
2015-Oct-22 Thu 6.24 ### 6.23 ### 4,238,548 13,203,077 ### ### 0.0
2015-Oct-21 Wed ### ### 6.28 ### 5,400,450 ### 25.1 25.1 0.0
2015-Oct-20 Tue 6.2 6.42 ### ### 90.7 90.7 0.0
2015-Oct-19 Mon 6.25 6.29 ### 6.23 37.6 37.6 0.4
2015-Oct-16 Fri ### 6.26 ### 6.23 6,669,024 20,874,045 ### ### 0.4
2015-Oct-15 Thu ### ### ### ### ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 7,856,928 0 ### ### 0.0
2015-Oct-13 Tue ### ### ### ### 9,697,753 0 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 3,868,781 0 33.2 33.2 0.0
2015-Oct-09 Fri ### ### ### ### 25.9 25.9 0.0
2015-Oct-08 Thu ### ### ### ### 13.0 13.0 0.0
2015-Oct-07 Wed ### ### ### ### ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 7,285,989 0 79.0 79.0 0.0
2015-Oct-05 Mon ### ### ### ### 3,498,148 0 ### ### 0.0
2015-Oct-02 Fri ### ### ### ### 4,270,789 0 ### ### 0.0
2015-Oct-01 Thu ### 6.075 5.945 ### 6,533,185 39,264,441 ### ### 0.0
2015-Sep-30 Wed ### ### 5.875 ### ### ### 0.0
2015-Sep-29 Tue ### ### ### ### 10,836,889 0 25.1 25.1 0.0
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri ### 6.2 ### ### 8,121,870 ### 30.2 30.2 0.0
2015-Sep-24 Thu 6 ### ### ### 7,727,340 0 79.4 79.4 0.0
2015-Sep-23 Wed ### ### ### 6 ### ### 0.4
2015-Sep-22 Tue 5.89 6 5.88 ### 6,571,155 ### ### ### 0.0
2015-Sep-21 Mon 5.8 5.84 5.79 5.83 79.2 79.2 ###
2015-Sep-18 Fri 5.76 ### 5.76 5.86 9,995,220 ### 81.2 81.2 0.4
2015-Sep-17 Thu 5.85 5.87 5.745 5.76 7,954,288 46,194,527 ### ### ###
2015-Sep-16 Wed 5.78 5.88 5.76 5.85 ### ### 0.4
2015-Sep-15 Tue 5.79 5.79 5.74 5.75 35.4 35.4 ###
2015-Sep-14 Mon 5.83 5.845 5.76 5.78 28.2 28.2 0.4
2015-Sep-11 Fri 5.8 5.84 5.77 5.77 28.2 28.2 0.4
2015-Sep-10 Thu 5.73 5.82 ### 5.78 7,429,285 ### ### ### 0.4
2015-Sep-09 Wed 5.81 5.83 5.74 5.8 25.7 25.7 0.4
2015-Sep-08 Tue 5.73 5.75 ### 5.72 5,613,953 ### ### ### 0.4
2015-Sep-07 Mon ### 5.7 ### 5.7 4,434,645 ### ### ### 0.4
2015-Sep-04 Fri ### 5.7 ### ### 77.8 77.8 0.0
2015-Sep-03 Thu 5.74 5.79 ### ### 24.5 24.5 0.0
2015-Sep-02 Wed 5.75 5.84 5.72 5.84 79.1 79.1 0.4
2015-Sep-01 Tue 5.76 5.89 5.74 5.84 9,881,825 ### 86.5 86.5 0.4
2015-Aug-31 Mon 5.73 5.76 ### 5.75 75.0 75.0 ###
2015-Aug-28 Fri 5.85 5.85 5.76 5.79 25.9 25.9 ###
2015-Aug-27 Thu 5.83 5.88 5.78 5.83 61.7 61.7 ###
2015-Aug-26 Wed ### 5.775 ### 5.76 7,382,042 21,315,646 66.6 66.6 ###
2015-Aug-25 Tue 5.5 5.76 5.44 5.74 11,431,553 ### ### ### 0.4
2015-Aug-24 Mon 5.72 5.78 5.59 ### 12,254,672 ### 42.9 42.9 0.0
2015-Aug-21 Fri 5.76 5.83 5.72 5.82 78.1 78.1 0.4
2015-Aug-20 Thu 5.76 5.83 5.75 5.81 9,341,256 54,085,872 ### ### ###
2015-Aug-19 Wed 5.7 5.78 ### 5.77 5,338,427 15,428,054 ### ### 0.4
2015-Aug-18 Tue 5.76 5.78 ### ### 5,039,445 ### ### ### 0.0
2015-Aug-17 Mon ### 5.73 ### 5.7 3,396,643 9,731,382 ### ### 0.4
2015-Aug-14 Fri ### 5.71 ### ### 4,267,689 12,184,252 74.6 74.6 0.0
2015-Aug-13 Thu ### 5.74 ### ### 71.9 71.9 0.0
2015-Aug-12 Wed 5.71 5.77 5.685 5.7 ### ### 0.4
2015-Aug-11 Tue 5.78 5.8 ### ### 24.8 24.8 0.0
2015-Aug-10 Mon ### 5.77 ### 5.75 83.3 83.3 ###
2015-Aug-07 Fri ### 5.74 ### 5.71 5,201,152 ### 85.5 85.5 0.4
2015-Aug-06 Thu 5.73 5.79 5.73 5.76 ### ### ###
2015-Aug-05 Wed 5.79 5.86 5.74 5.79 9,707,328 ### 71.7 71.7 ###
2015-Aug-04 Tue ### 5.82 ### 5.76 9,968,548 29,008,474 ### ### ###
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### ### 5.57 ### 28.1 28.1 0.0
2015-Jul-30 Thu 5.58 ### 5.55 5.59 6,130,379 ### ### ### ###
2015-Jul-29 Wed 5.53 ### 5.51 ### 4,859,578 ### 82.7 82.7 0.0
2015-Jul-28 Tue 5.43 ### 5.41 5.48 8,533,940 ### ### ### ###
2015-Jul-27 Mon 5.45 ### 5.45 5.49 74.6 74.6 0.4
2015-Jul-24 Fri 5.49 ### 5.455 5.48 ### ### ###
2015-Jul-23 Thu 5.54 5.59 5.5 5.51 27.3 27.3 ###
2015-Jul-22 Wed 5.54 5.59 5.53 5.54 6,166,974 34,288,375 ### ### 0.4
2015-Jul-21 Tue ### ### 5.59 ### 4,803,622 13,426,123 ### ### 0.0
2015-Jul-20 Mon 5.59 ### 5.52 5.58 3,937,059 10,866,282 ### ### 0.4
2015-Jul-17 Fri 5.55 5.59 5.54 5.57 3,230,557 17,978,049 ### ### 0.4
2015-Jul-16 Thu 5.55 5.59 5.51 5.53 4,686,281 26,008,859 36.1 36.1 ###
2015-Jul-15 Wed 5.49 5.53 5.48 5.52 3,885,383 ### ### ### 0.4
2015-Jul-14 Tue 5.5 5.5 5.44 5.48 3,908,954 21,381,978 24.1 24.1 ###
2015-Jul-13 Mon ### 5.47 ### ### 3,626,526 9,918,548 83.0 83.0 0.0
2015-Jul-10 Fri 5.44 5.47 ### ### 24.4 24.4 0.0
2015-Jul-09 Thu 5.4 5.49 ### 5.44 6,121,254 16,802,842 ### ### 0.4
2015-Jul-08 Wed 5.44 5.5 5.44 5.44 8,164,426 ### 81.6 81.6 0.4
2015-Jul-07 Tue ### 5.51 ### 5.49 8,291,274 22,842,459 ### ### 0.4
2015-Jul-06 Mon 5.28 ### 5.28 ### 84.8 84.8 0.0
2015-Jul-03 Fri ### ### ### ### ### ### 0.0
2015-Jul-02 Thu 5.27 ### 5.26 ### 9,646,789 25,371,055 76.4 76.4 0.0
2015-Jul-01 Wed ### ### ### 5.29 ### ### 0.4
2015-Jun-30 Tue 4.88 ### 4.86 ### 14,332,774 34,828,640 77.5 77.5 0.0
2015-Jun-29 Mon ### ### 4.85 4.86 11,584,882 ### ### ### 0.3
2015-Jun-26 Fri ### ### ### ### 20.9 20.9 0.0
2015-Jun-25 Thu ### ### 5.23 5.23 8,340,179 ### 24.8 24.8 ###
2015-Jun-24 Wed ### ### ### ### 26.8 26.8 0.0
2015-Jun-23 Tue ### ### 5.29 ### 5,789,782 15,313,973 79.3 79.3 0.0
2015-Jun-22 Mon 5.26 ### 5.24 5.26 5,571,742 ### 73.3 73.3 0.4
2015-Jun-19 Fri ### 5.255 ### 5.2 9,636,651 ### 80.9 80.9 ###
2015-Jun-18 Thu ### ### ### ### 11,924,771 0 34.5 34.5 0.0
2015-Jun-17 Wed 5.23 5.24 ### ### 7,948,685 20,825,554 ### ### 0.0
2015-Jun-16 Tue ### ### 5.23 5.25 20.9 20.9 0.4
2015-Jun-15 Mon 5.26 ### 5.26 ### 81.4 81.4 0.0
2015-Jun-12 Fri 5.26 ### 5.25 5.28 72.8 72.8 0.4
2015-Jun-11 Thu 5.28 5.28 5.21 5.24 ### ### 0.4
2015-Jun-10 Wed ### ### 5.28 5.28 ### ### 0.4
2015-Jun-09 Tue ### 5.41 ### ### 4,517,722 ### 80.3 80.3 0.0
2015-Jun-05 Fri ### 5.4 ### ### 73.5 73.5 0.0
2015-Jun-04 Thu 5.42 5.45 ### ### ### ### 0.0
2015-Jun-03 Wed 5.44 5.475 ### 5.46 81.0 81.0 ###
2015-Jun-02 Tue 5.57 5.575 ### 5.46 23.3 23.3 ###
2015-Jun-01 Mon ### ### 5.52 5.55 8,399,453 ### ### ### ###
2015-May-29 Fri ### 5.74 ### ### ### ### 0.0
2015-May-28 Thu ### ### 5.57 ### 7,730,379 ### 78.8 78.8 0.0
2015-May-27 Wed 5.53 ### 5.51 ### 6,848,927 ### 84.7 84.7 0.0
2015-May-26 Tue 5.52 5.57 5.49 5.53 68.1 68.1 ###
2015-May-25 Mon 5.47 5.52 5.45 5.51 5,415,586 29,704,489 75.9 75.9 ###
2015-May-22 Fri ### 5.43 ### 5.43 78.8 78.8 0.4
2015-May-21 Thu ### ### ### ### 6,501,251 0 72.2 72.2 0.0
2015-May-20 Wed 5.27 ### 5.25 ### 81.3 81.3 0.0
2015-May-19 Tue 5.24 5.25 ### 5.23 7,890,827 20,713,420 37.6 37.6 ###
2015-May-18 Mon 5.28 5.29 5.23 5.24 31.1 31.1 0.4
2015-May-15 Fri 5.23 5.26 5.185 5.26 76.9 76.9 0.4
2015-May-14 Thu 5.21 5.23 ### ### 9,282,488 ### 19.8 19.8 0.0
2015-May-13 Wed 5.26 5.28 5.22 5.28 7,545,027 ### ### ### 0.4
2015-May-12 Tue 5.24 5.27 5.185 5.25 4,808,455 ### ### ### 0.4
2015-May-11 Mon ### ### 5.2 5.22 3,804,178 ### ### ### 0.4
2015-May-08 Fri 5.25 5.25 ### ### ### ### 0.0
2015-May-07 Thu 5.2 5.22 ### ### ### ### 0.0
2015-May-06 Wed 5.28 ### ### 5.21 24.0 24.0 0.4
2015-May-05 Tue 5.4 5.4 ### ### ### ### 0.0
2015-May-04 Mon ### ### ### ### 4,799,047 0 ### ### 0.0
2015-May-01 Fri ### 5.385 5.28 ### 5,209,222 27,778,176 20.5 20.5 0.0
2015-Apr-30 Thu 5.42 5.42 ### ### 5,144,820 ### 23.4 23.4 0.0
2015-Apr-29 Wed 5.46 5.475 5.4 5.41 6,341,642 34,482,678 ### ### ###
2015-Apr-28 Tue 5.48 5.5 5.44 5.46 ### ### ###
2015-Apr-27 Mon 5.47 5.47 5.43 5.46 4,490,157 24,471,355 ### ### ###
2015-Apr-24 Fri 5.45 5.46 5.43 5.46 6,832,147 37,201,040 ### ### ###
2015-Apr-23 Thu 5.44 5.44 ### 5.42 ### ### 0.4
2015-Apr-22 Wed ### 5.43 ### 5.41 3,248,775 8,820,424 78.3 78.3 ###
2015-Apr-21 Tue ### 5.4 ### ### 31.7 31.7 0.0
2015-Apr-20 Mon ### ### ### ### 75.7 75.7 0.0
2015-Apr-17 Fri 5.4 5.42 ### ### 2,375,185 6,436,751 ### ### 0.0
2015-Apr-16 Thu 5.45 5.45 ### 5.4 3,282,775 ### ### ### 0.4
2015-Apr-15 Wed 5.41 5.43 ### 5.42 4,239,083 ### 77.1 77.1 0.4
2015-Apr-14 Tue 5.4 5.445 ### 5.42 3,495,123 9,515,472 ### ### 0.4
2015-Apr-13 Mon 5.4 5.42 ### ### 2,075,747 5,625,274 ### ### 0.0
2015-Apr-10 Fri ### ### ### ### 3,502,944 0 ### ### 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### ### ### 0.0
2015-Apr-07 Tue 5.26 ### 5.245 5.27 4,293,182 ### 79.7 79.7 ###
2015-Apr-02 Thu 5.27 5.29 5.23 5.23 22.7 22.7 ###
2015-Apr-01 Wed 5.24 5.28 5.22 5.27 8,282,174 ### ### ### ###
2015-Mar-31 Tue 5.24 5.29 ### ### 5,070,585 ### 19.6 19.6 0.0
2015-Mar-30 Mon 5.21 5.26 ### ### 4,024,275 10,583,843 30.8 30.8 0.0
2015-Mar-27 Fri 5.25 ### 5.23 5.25 63.3 63.3 0.4
2015-Mar-26 Thu 5.25 5.26 5.2 5.21 7,300,874 38,183,571 ### ### 0.4
2015-Mar-25 Wed ### ### 5.25 5.29 ### ### 0.4
2015-Mar-24 Tue 5.27 ### 5.25 5.28 68.5 68.5 0.4
2015-Mar-23 Mon 5.26 5.28 5.22 5.25 33.3 33.3 0.4
2015-Mar-20 Fri ### ### 5.27 5.29 23.9 23.9 0.4
2015-Mar-19 Thu ### ### 5.25 ### 69.3 69.3 0.0
2015-Mar-18 Wed ### 5.21 ### 5.2 8,121,889 21,157,520 74.7 74.7 ###
2015-Mar-17 Tue 5.21 5.23 ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 34.4 34.4 0.0
2015-Mar-13 Fri ### ### 5.2 5.22 3,145,984 8,179,558 ### ### 0.4
2015-Mar-12 Thu 5.25 ### 5.23 5.29 71.7 71.7 0.4
2015-Mar-11 Wed ### 5.26 ### 5.24 5,959,844 15,674,389 85.2 85.2 0.4
2015-Mar-10 Tue ### 5.185 ### ### 8,618,789 ### 79.2 79.2 0.0
2015-Mar-09 Mon ### 5.225 ### ### 3,839,141 10,029,755 25.4 25.4 0.0
2015-Mar-06 Fri 5.23 5.27 5.22 5.25 ### ### 0.4
2015-Mar-05 Thu 5.21 5.23 ### 5.21 4,409,581 11,531,054 ### ### 0.4
2015-Mar-04 Wed 5.26 5.26 ### 5.23 6,052,728 15,918,674 32.8 32.8 ###
2015-Mar-03 Tue 5.2 5.24 ### 5.2 78.7 78.7 ###
2015-Mar-02 Mon ### 5.2 5.125 ### 4,342,521 ### 31.4 31.4 0.0
2015-Feb-27 Fri ### ### ### ### 7,598,659 0 80.7 80.7 0.0
2015-Feb-26 Thu ### ### ### 5 6,872,723 0 17.4 17.4 0.4
2015-Feb-25 Wed ### ### ### ### ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 6,728,889 0 31.6 31.6 0.0
2015-Feb-23 Mon ### ### ### ### ### ### 0.0
2015-Feb-20 Fri ### ### ### ### 23.7 23.7 0.0
2015-Feb-19 Thu ### 5.2 5.125 ### 2,944,444 ### 26.3 26.3 0.0
2015-Feb-18 Wed ### ### ### ### 6,414,184 0 74.1 74.1 0.0
2015-Feb-17 Tue ### 5.155 ### ### 4,382,155 ### ### ### 0.0
2015-Feb-16 Mon 5.2 5.2 ### ### 23.7 23.7 0.0
2015-Feb-13 Fri ### 5.25 ### 5.24 5,558,759 14,591,742 72.8 72.8 0.4
2015-Feb-12 Thu ### 5.2 ### ### ### ### 0.0
2015-Feb-11 Wed 5.2 5.2 ### ### 3,460,547 8,997,422 ### ### 0.0
2015-Feb-10 Tue ### ### ### ### 30.1 30.1 0.0
2015-Feb-09 Mon ### ### ### ### 3,852,253 0 ### ### 0.0
2015-Feb-06 Fri ### 5.2 ### ### 2,829,622 ### ### ### 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 77.4 77.4 0.0
2015-Feb-03 Tue ### ### ### 5 ### ### 0.4
2015-Feb-02 Mon ### ### ### ### 69.4 69.4 0.0
2015-Jan-30 Fri 5 ### ### ### 7,546,681 0 ### ### 0.0
2015-Jan-29 Thu ### 5 ### 5 4,646,953 11,617,382 ### ### 0.4
2015-Jan-28 Wed ### 5 ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### 5 75.1 75.1 0.4
2015-Jan-23 Fri ### 5 ### 5 5,313,127 ### ### ### 0.4
2015-Jan-22 Thu 5 5 ### ### 5,489,625 ### ### ### 0.0
2015-Jan-21 Wed ### ### ### 5 77.6 77.6 0.4
2015-Jan-20 Tue 4.89 ### 4.89 ### 6,336,555 15,492,876 80.4 80.4 0.0
2015-Jan-19 Mon 5 5 ### ### 5,678,270 14,195,675 24.9 24.9 0.0
2015-Jan-16 Fri ### ### ### ### ### ### 0.0
2015-Jan-15 Thu 5 5 ### ### 4,392,227 ### ### ### 0.0
2015-Jan-14 Wed ### 5 ### ### 4,966,287 ### 82.9 82.9 0.0
2015-Jan-13 Tue 4.88 ### 4.88 ### 82.3 82.3 0.0
2015-Jan-12 Mon ### ### 4.855 ### 3,405,974 ### 28.2 28.2 0.0
2015-Jan-09 Fri 4.88 4.89 4.83 4.88 66.0 66.0 0.3
2015-Jan-08 Thu 4.85 4.87 4.81 4.86 4,820,084 ### ### ### 0.3
2015-Jan-07 Wed 4.77 4.84 4.75 4.83 81.8 81.8 0.3
2015-Jan-06 Tue 4.78 ### 4.745 4.79 ### ### 0.3
2015-Jan-05 Mon 4.74 4.83 4.72 4.83 81.8 81.8 0.3
2015-Jan-02 Fri 4.71 4.76 4.7 4.74 ### ### 0.3
2014-Dec-31 Wed 4.74 4.74 ### 4.71 1,872,529 ### ### ### ###
2014-Dec-30 Tue 4.78 4.79 4.7 4.72 3,051,653 ### ### ### 0.3
2014-Dec-29 Mon 4.79 4.79 4.72 4.78 18.9 18.9 ###
2014-Dec-24 Wed 4.86 ### 4.83 4.87 72.8 72.8 0.3
2014-Dec-23 Tue ### ### 4.85 4.85 5,492,574 ### ### ### ###
2014-Dec-22 Mon ### ### 4.86 ### ### ### 0.0
2014-Dec-19 Fri 4.8 ### 4.77 ### 9,435,886 22,504,588 80.8 80.8 0.0
2014-Dec-18 Thu 4.71 4.85 4.71 4.71 7,667,949 ### ### ### ###
2014-Dec-17 Wed ### 4.75 ### 4.73 3,354,040 7,965,845 82.4 82.4 0.3
2014-Dec-16 Tue ### 4.71 ### ### ### ### 0.0
2014-Dec-15 Mon 4.72 ### ### 4.71 4,122,143 0 34.0 34.0 ###
2014-Dec-12 Fri ### 4.755 ### 4.74 4,719,628 ### 82.2 82.2 0.3
2014-Dec-11 Thu ### ### ### ### 3,351,029 0 ### ### 0.0
2014-Dec-10 Wed 4.59 ### 4.57 ### ### ### 0.0
2014-Dec-09 Tue ### 4.72 ### ### 4,543,288 10,722,159 ### ### 0.0
2014-Dec-08 Mon 4.71 4.76 ### 4.72 ### ### 0.3
2014-Dec-05 Fri ### 4.7 ### ### ### ### 0.0
2014-Dec-04 Thu ### ### 4.575 ### 4,352,550 9,956,458 70.2 70.2 0.0
2014-Dec-03 Wed 4.5 4.58 4.48 4.56 4,227,243 ### ### ### 0.3
2014-Dec-02 Tue 4.43 4.51 4.4 4.5 ### ### ###
2014-Dec-01 Mon 4.46 4.48 4.41 4.42 2,605,549 ### 46.3 46.3 0.3
2014-Nov-28 Fri 4.43 4.46 ### 4.44 4,202,721 ### 76.9 76.9 0.3
2014-Nov-27 Thu 4.45 4.48 4.43 4.44 2,701,449 12,034,955 34.8 34.8 0.3
2014-Nov-26 Wed 4.41 4.48 ### 4.43 2,895,653 ### ### ### ###
2014-Nov-25 Tue ### 4.42 ### ### ### ### 0.0
2014-Nov-24 Mon ### 4.42 ### 4.42 ### ### 0.3
2014-Nov-21 Fri ### 4.4 ### ### ### ### 0.0
2014-Nov-20 Thu ### 4.44 ### ### 3,941,974 8,751,182 ### ### 0.0
2014-Nov-19 Wed 4.44 4.47 ### ### ### ### 0.0
2014-Nov-18 Tue 4.43 4.44 ### 4.4 4,198,223 9,320,055 ### ### 0.3
2014-Nov-17 Mon 4.49 4.49 4.4 4.43 24.0 24.0 ###
2014-Nov-14 Fri 4.53 4.53 4.47 4.49 4,448,786 ### 22.8 22.8 ###
2014-Nov-13 Thu 4.56 4.58 4.53 4.53 10,687,241 48,680,382 ### ### ###
2014-Nov-12 Wed 4.54 4.57 4.51 4.52 37.7 37.7 0.3
2014-Nov-11 Tue 4.5 4.54 4.49 4.53 9,400,321 42,442,449 ### ### ###
2014-Nov-10 Mon 4.51 4.52 4.48 4.48 9,536,073 42,912,328 23.3 23.3 ###
2014-Nov-07 Fri 4.51 ### 4.49 4.51 5,434,470 12,200,385 ### ### 0.3
2014-Nov-06 Thu 4.52 4.52 4.47 4.49 ### ### ###
2014-Nov-05 Wed 4.5 4.51 4.47 4.49 3,329,476 14,949,347 ### ### ###
2014-Nov-04 Tue 4.46 4.49 4.455 4.48 3,413,983 ### ### ### ###


     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 2025-07-27 02:05:59 thru 2025-07-27 02:05:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000