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

Currently Mon 24-May-13 06:51:43 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:
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

(TAH) TABCORP HOLDINGS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for TAH    Limits Next Section


Company Details for (TAH) TABCORP HOLDINGS LIMITED

Listing Code TAH
Listing Name TABCORP HOLDINGS LIMITED
GICS Sector Consumer Services
ISIN Name TABCORP HOLDINGS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAH8


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for TAH .. Friday 10th November 2023

TAH 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 18.78 283,249,142 99.2


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TAH) TABCORP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.28
2017-Jan-27 Fri 4.75 4.81 4.74 4.78 1,049,744 5,012,527 72.8 72.8 ###
2017-Jan-25 Wed 4.8 4.8 4.75 4.75 2,539,470 ### ### ### ###
2017-Jan-24 Tue 4.81 4.82 4.75 4.75 18.2 18.2 ###
2017-Jan-23 Mon 4.86 4.88 4.8 4.81 ### ### ###
2017-Jan-20 Fri 4.85 ### 4.82 4.84 2,051,447 4,943,987 34.0 34.0 0.3
2017-Jan-19 Thu ### ### 4.87 4.88 2,740,620 ### 16.4 16.4 0.3
2017-Jan-18 Wed 4.87 4.89 4.82 4.86 2,242,122 ### ### ### 0.3
2017-Jan-17 Tue ### ### 4.87 ### 1,067,743 2,599,954 ### ### 0.0
2017-Jan-16 Mon ### ### ### ### 1,141,826 0 ### ### 0.0
2017-Jan-13 Fri ### ### ### ### 1,632,154 0 37.4 37.4 0.0
2017-Jan-12 Thu 4.88 ### 4.86 ### 79.5 79.5 0.0
2017-Jan-11 Wed 4.87 4.88 4.83 4.85 1,676,182 ### 31.4 31.4 ###
2017-Jan-10 Tue ### ### 4.81 4.83 1,405,546 ### ### ### 0.3
2017-Jan-09 Mon ### ### ### ### ### ### 0.0
2017-Jan-06 Fri 4.87 ### 4.83 ### 2,120,029 5,119,870 ### ### 0.0
2017-Jan-05 Thu ### ### 4.82 4.83 1,561,647 ### ### ### 0.3
2017-Jan-04 Wed 4.85 4.87 4.81 4.85 73.5 73.5 ###
2017-Jan-03 Tue 4.86 ### 4.83 4.85 1,496,440 ### 25.5 25.5 ###
2016-Dec-30 Fri 4.8 4.84 4.78 4.81 921,276 ### 68.6 68.6 ###
2016-Dec-29 Thu 4.85 4.85 4.79 4.8 13.4 13.4 0.3
2016-Dec-28 Wed 4.8 4.85 ### 4.81 ### ### ###
2016-Dec-23 Fri 4.79 4.79 4.73 4.76 ### ### ###
2016-Dec-22 Thu 4.78 4.79 4.74 4.75 24.4 24.4 ###
2016-Dec-21 Wed 4.78 4.79 4.73 4.76 2,846,053 ### ### ### ###
2016-Dec-20 Tue 4.73 4.78 4.7 4.77 77.1 77.1 ###
2016-Dec-19 Mon 4.7 4.73 ### 4.72 2,637,184 6,236,940 76.7 76.7 0.3
2016-Dec-16 Fri ### 4.74 ### 4.7 4,804,626 ### ### ### 0.3
2016-Dec-15 Thu 4.71 4.71 ### ### 3,776,449 ### 31.4 31.4 0.0
2016-Dec-14 Wed ### ### 4.54 ### ### ### 0.0
2016-Dec-13 Tue ### 4.7 ### ### ### ### 0.0
2016-Dec-12 Mon ### 4.7 ### ### 2,438,449 5,730,355 ### ### 0.0
2016-Dec-09 Fri 4.75 4.75 ### ### 3,323,883 7,894,222 ### ### 0.0
2016-Dec-08 Thu 4.8 4.8 4.725 4.76 3,108,782 14,805,574 23.7 23.7 ###
2016-Dec-07 Wed 4.73 4.78 ### 4.78 3,158,948 7,549,885 78.2 78.2 ###
2016-Dec-06 Tue ### 4.74 ### 4.73 ### ### 0.3
2016-Dec-05 Mon ### 4.71 ### 4.7 86.5 86.5 0.3
2016-Dec-02 Fri 4.73 4.76 ### ### ### ### 0.0
2016-Dec-01 Thu ### 4.73 ### 4.73 77.7 77.7 0.3
2016-Nov-30 Wed ### 4.72 ### ### 72.1 72.1 0.0
2016-Nov-29 Tue 4.74 4.74 4.675 ### 28.6 28.6 0.0
2016-Nov-28 Mon 4.86 4.88 4.7 4.72 ### ### 0.3
2016-Nov-25 Fri ### 4.81 4.575 ### 9,858,849 46,262,648 29.6 29.6 0.0
2016-Nov-24 Thu 4.59 ### 4.55 4.58 ### ### 0.3
2016-Nov-23 Wed 4.53 4.58 ### 4.55 3,108,648 ### ### ### 0.3
2016-Nov-22 Tue 4.58 ### 4.54 4.55 ### ### 0.3
2016-Nov-21 Mon 4.57 4.59 4.53 4.56 1,464,647 ### 35.8 35.8 0.3
2016-Nov-18 Fri 4.57 ### 4.54 4.59 74.8 74.8 0.3
2016-Nov-17 Thu 4.53 4.57 4.5 4.55 ### ### 0.3
2016-Nov-16 Wed 4.54 4.56 ### 4.56 8,580,929 ### 75.9 75.9 0.3
2016-Nov-15 Tue 4.53 4.56 4.47 4.53 4,247,829 19,178,947 ### ### ###
2016-Nov-14 Mon ### ### 4.49 4.52 ### ### 0.3
2016-Nov-11 Fri ### ### 4.56 4.58 2,990,727 6,818,857 ### ### 0.3
2016-Nov-10 Thu ### 4.71 ### ### 62.9 62.9 0.0
2016-Nov-09 Wed 4.74 4.74 4.55 ### 43.5 43.5 0.0
2016-Nov-08 Tue 4.75 4.79 4.73 4.74 1,613,324 7,679,422 34.0 34.0 0.3
2016-Nov-07 Mon 4.7 4.74 ### 4.74 71.9 71.9 0.3
2016-Nov-04 Fri ### 4.71 ### ### ### ### 0.0
2016-Nov-03 Thu 4.76 4.78 4.72 4.73 ### ### 0.3
2016-Nov-02 Wed 4.75 4.77 4.71 4.73 2,929,026 13,883,583 ### ### 0.3
2016-Nov-01 Tue 4.79 4.825 4.77 4.82 2,084,182 ### 78.8 78.8 0.3
2016-Oct-31 Mon 4.77 4.84 4.755 4.84 2,441,442 ### ### ### 0.3
2016-Oct-28 Fri 4.76 4.81 4.73 4.8 78.1 78.1 0.3
2016-Oct-27 Thu 4.78 4.83 4.76 4.78 ### ### ###
2016-Oct-26 Wed 4.83 4.84 4.75 4.82 ### ### 0.3
2016-Oct-25 Tue ### 4.955 4.85 ### ### ### 0.0
2016-Oct-24 Mon ### ### 4.89 ### 5,223,174 ### 35.0 35.0 0.0
2016-Oct-21 Fri ### ### ### ### 4,667,340 0 ### ### 0.0
2016-Oct-20 Thu ### ### ### ### 66.6 66.6 0.0
2016-Oct-19 Wed 5 ### ### ### 9,970,283 0 79.1 79.1 0.0
2016-Oct-18 Tue 4.89 4.89 4.89 4.89 0 ###
2016-Oct-17 Mon ### ### ### 4.89 ### ### ###
2016-Oct-14 Fri ### ### ### ### 19.1 19.1 0.0
2016-Oct-13 Thu ### ### ### ### 11.3 11.3 0.0
2016-Oct-12 Wed ### ### ### 5.21 7,427,384 0 ### ### 0.4
2016-Oct-11 Tue ### 5.075 ### ### 83.3 83.3 0.0
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri ### ### ### ### ### ### 0.0
2016-Oct-06 Thu ### ### ### ### ### ### 0.0
2016-Oct-05 Wed ### ### ### ### ### ### 0.0
2016-Oct-04 Tue ### ### ### ### ### ### 0.0
2016-Oct-03 Mon ### ### 5 ### 652,627 ### 70.4 70.4 0.0
2016-Sep-30 Fri ### ### ### ### ### ### 0.0
2016-Sep-29 Thu ### ### ### ### ### ### 0.0
2016-Sep-28 Wed ### ### ### ### 86.3 86.3 0.0
2016-Sep-27 Tue ### ### ### ### ### ### 0.0
2016-Sep-26 Mon ### ### ### ### 2,128,888 0 78.1 78.1 0.0
2016-Sep-23 Fri ### ### ### ### ### ### 0.0
2016-Sep-22 Thu ### ### 4.88 ### 1,986,254 4,846,459 ### ### 0.0
2016-Sep-21 Wed ### 4.985 ### ### 2,173,175 ### ### ### 0.0
2016-Sep-20 Tue ### ### 4.845 ### ### ### 0.0
2016-Sep-19 Mon ### ### ### ### 355,857 0 ### ### 0.0
2016-Sep-16 Fri 4.89 ### 4.89 ### ### ### 0.0
2016-Sep-15 Thu 4.76 4.88 4.76 4.88 86.5 86.5 0.3
2016-Sep-14 Wed 4.82 4.86 4.77 4.8 ### ### 0.3
2016-Sep-13 Tue 4.84 ### 4.83 4.85 74.6 74.6 ###
2016-Sep-12 Mon 4.81 4.855 4.78 4.85 ### ### ###
2016-Sep-09 Fri ### ### 4.83 ### 72.7 72.7 0.0
2016-Sep-08 Thu ### 4.975 ### ### ### ### 0.0
2016-Sep-07 Wed ### 5 ### ### ### ### 0.0
2016-Sep-06 Tue ### ### ### ### ### ### 0.0
2016-Sep-05 Mon ### ### ### ### 26.5 26.5 0.0
2016-Sep-02 Fri ### ### ### ### 2,925,182 0 ### ### 0.0
2016-Sep-01 Thu ### ### 4.955 ### 1,923,882 ### ### ### 0.0
2016-Aug-31 Wed ### ### ### ### ### ### 0.0
2016-Aug-30 Tue ### ### ### ### 2,854,120 0 ### ### 0.0
2016-Aug-29 Mon ### ### ### ### 44.5 44.5 0.0
2016-Aug-26 Fri ### ### ### ### 3,261,789 0 ### ### 0.0
2016-Aug-25 Thu ### ### ### ### 2,690,746 0 83.2 83.2 0.0
2016-Aug-24 Wed ### ### ### ### 1,512,879 0 81.8 81.8 0.0
2016-Aug-23 Tue 5 5 ### ### 1,564,628 3,911,570 ### ### 0.0
2016-Aug-22 Mon ### 5 ### ### ### ### 0.0
2016-Aug-19 Fri ### ### 4.87 ### 66.3 66.3 0.0
2016-Aug-18 Thu ### 4.975 4.86 4.88 2,439,822 11,997,824 18.4 18.4 0.3
2016-Aug-17 Wed ### ### 4.87 ### 76.8 76.8 0.0
2016-Aug-16 Tue 4.87 ### 4.87 ### 78.7 78.7 0.0
2016-Aug-15 Mon ### ### 4.88 ### 2,155,922 5,260,449 ### ### 0.0
2016-Aug-12 Fri 5 ### ### ### 5,595,121 0 21.3 21.3 0.0
2016-Aug-11 Thu ### ### ### ### ### ### 0.0
2016-Aug-10 Wed ### 5 4.87 ### 6,382,389 31,497,089 ### ### 0.0
2016-Aug-09 Tue ### ### ### ### ### ### 0.0
2016-Aug-08 Mon ### ### ### ### 6,348,371 0 78.1 78.1 0.0
2016-Aug-05 Fri ### ### ### ### ### ### 0.0
2016-Aug-04 Thu 4.86 ### 4.8 4.84 ### ### 0.3
2016-Aug-03 Wed 4.84 4.875 4.78 4.85 ### ### ###
2016-Aug-02 Tue 4.87 ### ### 4.89 ### ### ###
2016-Aug-01 Mon 4.84 ### 4.825 4.87 73.1 73.1 0.3
2016-Jul-29 Fri 4.87 ### 4.83 4.89 3,623,178 8,749,974 ### ### ###
2016-Jul-28 Thu 4.83 4.86 4.8 4.86 72.8 72.8 0.3
2016-Jul-27 Wed 4.8 4.8 4.74 4.8 ### ### 0.3
2016-Jul-26 Tue 4.75 4.78 4.71 4.77 ### ### ###
2016-Jul-25 Mon 4.71 4.78 4.7 4.75 ### ### ###
2016-Jul-22 Fri 4.7 4.7 ### ### ### ### 0.0
2016-Jul-21 Thu 4.74 4.74 ### ### ### ### 0.0
2016-Jul-20 Wed ### ### ### ### ### ### 0.0
2016-Jul-19 Tue 4.57 4.625 4.56 ### 2,242,855 ### ### ### 0.0
2016-Jul-18 Mon 4.47 4.56 4.47 4.53 ### ### ###
2016-Jul-15 Fri 4.46 4.53 4.46 4.49 2,735,055 12,294,072 ### ### ###
2016-Jul-14 Thu 4.42 4.5 4.41 4.47 79.8 79.8 ###
2016-Jul-13 Wed 4.42 ### ### 4.41 3,556,923 0 ### ### ###
2016-Jul-12 Tue ### 4.45 ### 4.4 ### ### 0.3
2016-Jul-11 Mon ### ### 4.28 ### 23.5 23.5 0.0
2016-Jul-08 Fri ### ### 4.28 ### 4,960,559 ### ### ### 0.0
2016-Jul-07 Thu ### ### 4.25 ### 12,677,984 ### ### ### 0.0
2016-Jul-06 Wed 4.58 ### ### 4.59 71.5 71.5 0.3
2016-Jul-05 Tue ### ### 4.59 ### 40.3 40.3 0.0
2016-Jul-04 Mon 4.57 ### 4.52 ### 2,645,774 5,979,449 ### ### 0.0
2016-Jul-01 Fri 4.55 4.58 ### 4.55 63.0 63.0 0.3
2016-Jun-30 Thu 4.45 4.57 4.43 4.57 4,064,882 ### 85.5 85.5 ###
2016-Jun-29 Wed ### 4.48 ### 4.45 ### ### 0.3
2016-Jun-28 Tue 4.21 ### 4.2 ### ### ### 0.0
2016-Jun-27 Mon 4.28 4.375 4.24 ### 79.7 79.7 0.0
2016-Jun-24 Fri 4.41 4.42 ### 4.28 ### ### 0.3
2016-May-26 Thu 4.26 ### 4.24 ### 86.6 86.6 0.0
2016-May-25 Wed 4.26 4.27 ### 4.24 3,814,842 8,144,687 ### ### 0.3
2016-May-24 Tue 4.24 4.25 ### 4.21 28.7 28.7 ###
2016-May-23 Mon 4.27 4.27 ### 4.23 3,502,521 7,477,882 ### ### 0.3
2016-May-20 Fri 4.24 4.25 4.21 4.23 2,704,674 11,440,771 ### ### 0.3
2016-May-19 Thu 4.28 4.28 4.2 4.23 1,911,445 8,104,526 ### ### 0.3
2016-May-18 Wed 4.26 4.27 4.2 4.24 36.6 36.6 0.3
2016-May-17 Tue ### ### 4.24 4.25 1,635,125 ### ### ### ###
2016-May-16 Mon ### ### 4.245 4.26 1,965,449 ### 24.8 24.8 0.3
2016-May-13 Fri ### ### 4.26 4.28 ### ### 0.3
2016-May-12 Thu 4.29 ### 4.25 4.27 2,028,825 4,311,253 ### ### ###
2016-May-11 Wed ### ### 4.255 ### ### ### 0.0
2016-May-10 Tue 4.23 4.26 ### 4.24 4,411,928 ### ### ### 0.3
2016-May-09 Mon 4.2 4.27 ### 4.23 ### ### 0.3
2016-May-06 Fri ### 4.29 ### 4.28 ### ### 0.3
2016-May-05 Thu 4.24 4.27 4.21 4.24 1,353,679 ### ### ### 0.3
2016-May-04 Wed 4.25 4.28 4.21 4.25 1,547,689 ### ### ### ###
2016-May-03 Tue 4.23 4.24 4.125 4.23 62.2 62.2 0.3
2016-May-02 Mon ### 4.42 4.24 4.24 5,999,984 ### ### ### 0.3
2016-Apr-29 Fri 4.5 4.5 ### 4.43 2,256,382 5,076,859 ### ### ###
2016-Apr-28 Thu 4.45 4.49 4.425 4.48 3,172,243 14,140,273 75.5 75.5 ###
2016-Apr-27 Wed 4.44 4.52 4.4 4.41 ### ### ###
2016-Apr-26 Tue 4.5 4.53 4.44 4.45 30.5 30.5 0.3
2016-Apr-22 Fri 4.5 4.56 4.485 4.5 2,278,583 ### ### ### ###
2016-Apr-21 Thu 4.59 4.59 4.49 4.56 2,961,320 ### ### ### 0.3
2016-Apr-20 Wed 4.59 ### 4.53 4.53 25.5 25.5 ###
2016-Apr-19 Tue ### ### 4.54 4.59 2,505,443 5,687,355 ### ### 0.3
2016-Apr-18 Mon 4.49 4.58 4.48 4.56 2,039,646 ### 81.6 81.6 0.3
2016-Apr-15 Fri 4.45 4.5 4.44 4.49 1,927,144 ### 73.5 73.5 ###
2016-Apr-14 Thu 4.48 4.5 4.47 4.48 ### ### ###
2016-Apr-13 Wed 4.49 4.54 4.48 4.49 2,494,252 11,249,076 ### ### ###
2016-Apr-12 Tue 4.46 4.52 4.46 4.51 79.2 79.2 0.3
2016-Apr-11 Mon 4.53 4.53 4.43 4.48 ### ### ###
2016-Apr-08 Fri 4.49 4.58 4.48 4.56 81.4 81.4 0.3
2016-Apr-07 Thu 4.45 4.57 4.44 4.53 6,277,347 28,279,448 ### ### ###
2016-Apr-06 Wed ### 4.45 ### 4.45 4,686,141 ### ### ### 0.3
2016-Apr-05 Tue ### ### 4.29 ### ### ### 0.0
2016-Apr-04 Mon 4.25 ### 4.25 ### 88.2 88.2 0.0
2016-Apr-01 Fri 4.22 4.28 4.2 4.25 81.3 81.3 ###
2016-Mar-31 Thu ### 4.28 ### 4.28 87.8 87.8 0.3
2016-Mar-30 Wed ### ### ### ### ### ### 0.0
2016-Mar-29 Tue ### ### ### ### 2,898,225 0 ### ### 0.0
2016-Mar-24 Thu 4 ### ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### 4 2,838,350 0 85.7 85.7 0.3
2016-Mar-22 Tue ### ### 3.87 ### 24.1 24.1 0.0
2016-Mar-21 Mon ### ### ### ### 25.5 25.5 0.0
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu 4 ### ### ### 76.9 76.9 0.0
2016-Mar-16 Wed 4 ### ### ### 72.7 72.7 0.0
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 26.9 26.9 0.0
2016-Mar-11 Fri ### ### ### ### 4,340,473 0 ### ### 0.0
2016-Mar-10 Thu ### ### ### ### 3,237,740 0 22.9 22.9 0.0
2016-Mar-09 Wed ### ### ### ### 27.6 27.6 0.0
2016-Mar-08 Tue ### ### ### ### 80.2 80.2 0.0
2016-Mar-07 Mon 4.22 4.24 ### ### ### ### 0.0
2016-Mar-04 Fri 4.27 ### 4.22 4.23 ### ### 0.3
2016-Mar-03 Thu ### ### 4.27 ### 16.0 16.0 0.0
2016-Mar-02 Wed ### 4.4 4.26 ### 3,100,828 13,426,585 26.1 26.1 0.0
2016-Mar-01 Tue ### ### ### ### 2,873,042 0 67.7 67.7 0.0
2016-Feb-29 Mon ### ### 4.26 ### 2,231,741 ### ### ### 0.0
2016-Feb-26 Fri ### ### 4.28 ### ### ### 0.0
2016-Feb-25 Thu ### ### 4.27 ### ### ### 0.0
2016-Feb-24 Wed ### ### 4.25 ### 4,407,275 9,365,459 ### ### 0.0
2016-Feb-23 Tue 4.29 ### 4.27 ### 2,481,425 5,297,842 72.9 72.9 0.0
2016-Feb-22 Mon 4.2 ### 4.2 4.29 2,484,173 ### 85.4 85.4 ###
2016-Feb-19 Fri 4.21 4.24 ### ### 33.5 33.5 0.0
2016-Feb-18 Thu ### 4.23 ### 4.21 3,565,683 ### ### ### ###
2016-Feb-17 Wed 4.21 4.24 ### ### 23.1 23.1 0.0
2016-Feb-16 Tue 4.25 4.26 ### 4.21 3,132,975 ### ### ### ###
2016-Feb-15 Mon ### 4.22 ### 4.22 3,063,676 6,464,356 ### ### ###
2016-Feb-12 Fri ### ### ### ### 82.1 82.1 0.0
2016-Feb-11 Thu ### ### ### ### 4,899,170 0 64.4 64.4 0.0
2016-Feb-10 Wed ### ### 4.075 ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 6,136,523 0 86.8 86.8 0.0
2016-Feb-08 Mon 4.24 ### 4.23 4.26 3,129,743 ### 72.1 72.1 0.3
2016-Feb-05 Fri ### ### ### 4.29 6,264,474 0 ### ### ###
2016-Feb-04 Thu 4.44 4.44 4.26 ### 19.9 19.9 0.0
2016-Feb-03 Wed ### ### ### 4.52 3,018,479 0 ### ### 0.3
2016-Feb-02 Tue ### 4.7 ### ### 34.9 34.9 0.0
2016-Feb-01 Mon ### 4.72 ### ### 78.2 78.2 0.0
2016-Jan-29 Fri ### ### 4.52 ### 3,733,072 8,436,742 68.3 68.3 0.0
2016-Jan-28 Thu ### 4.7 ### ### 26.9 26.9 0.0
2016-Jan-27 Wed ### 4.72 ### ### 3,362,574 7,935,674 80.2 80.2 0.0
2016-Jan-25 Mon ### ### 4.58 ### 73.5 73.5 0.0
2016-Jan-22 Fri 4.54 4.57 4.52 4.55 1,680,159 7,636,322 ### ### 0.3
2016-Jan-21 Thu ### ### 4.5 4.52 ### ### 0.3
2016-Jan-20 Wed 4.54 4.57 4.49 4.52 42.1 42.1 0.3
2016-Jan-19 Tue ### 4.49 ### 4.48 3,034,689 6,812,876 ### ### ###
2016-Jan-18 Mon 4.27 ### 4.25 ### 3,480,372 ### 84.1 84.1 0.0
2016-Jan-15 Fri 4.52 4.52 ### ### 2,753,447 ### 10.9 10.9 0.0
2016-Jan-14 Thu 4.47 4.54 4.43 4.47 3,062,152 13,733,751 ### ### ###
2016-Jan-13 Wed 4.51 ### 4.5 4.57 ### ### ###
2016-Jan-12 Tue 4.48 4.53 4.45 4.48 77.2 77.2 ###
2016-Jan-11 Mon ### 4.46 ### 4.45 88.1 88.1 0.3
2016-Jan-08 Fri ### ### ### 4.42 3,402,656 0 72.1 72.1 0.3
2016-Jan-07 Thu 4.53 4.53 4.4 4.41 21.4 21.4 ###
2016-Jan-06 Wed ### ### ### 4.55 ### ### 0.3
2016-Jan-05 Tue ### 4.685 ### ### 2,565,946 6,010,728 ### ### 0.0
2016-Jan-04 Mon 4.7 4.725 ### ### ### ### 0.0
2015-Dec-31 Thu 4.7 4.77 4.7 4.71 2,056,346 ### 74.9 74.9 ###
2015-Dec-30 Wed 4.71 4.74 ### ### ### ### 0.0
2015-Dec-29 Tue ### ### 4.59 ### ### ### 0.0
2015-Dec-24 Thu ### ### 4.55 4.59 ### ### 0.3
2015-Dec-23 Wed ### ### 4.56 4.57 1,185,245 2,702,358 ### ### ###
2015-Dec-22 Tue 4.58 ### 4.53 4.57 2,363,528 ### 36.4 36.4 ###
2015-Dec-21 Mon 4.53 4.58 4.48 4.52 2,153,149 ### 30.2 30.2 0.3
2015-Dec-18 Fri 4.5 ### 4.5 4.54 71.3 71.3 0.3
2015-Dec-17 Thu 4.54 ### ### 4.55 69.2 69.2 0.3
2015-Dec-16 Wed 4.53 4.53 4.47 4.51 ### ### 0.3
2015-Dec-15 Tue 4.59 ### ### 4.48 6,335,258 0 ### ### ###
2015-Dec-14 Mon 4.53 ### 4.53 4.57 83.2 83.2 ###
2015-Dec-11 Fri 4.56 ### 4.53 4.56 69.7 69.7 0.3
2015-Dec-10 Thu ### ### 4.55 ### 4,580,772 10,421,256 ### ### 0.0
2015-Dec-09 Wed ### ### 4.645 ### 6,207,586 ### ### ### 0.0
2015-Dec-08 Tue ### ### ### ### 4,437,877 0 85.7 85.7 0.0
2015-Dec-07 Mon 4.7 4.76 ### ### 36.5 36.5 0.0
2015-Dec-04 Fri 4.59 ### 4.58 ### 4,732,458 10,837,328 84.8 84.8 0.0
2015-Dec-03 Thu ### ### 4.59 ### 3,425,578 ### ### ### 0.0
2015-Dec-02 Wed 4.59 4.7 4.575 ### 85.1 85.1 0.0
2015-Dec-01 Tue 4.57 ### 4.53 ### 5,148,689 11,661,780 ### ### 0.0
2015-Nov-30 Mon 4.59 ### 4.55 4.57 ### ### ###
2015-Nov-27 Fri ### 4.675 ### ### 30.2 30.2 0.0
2015-Nov-26 Thu ### ### 4.57 ### 2,613,976 ### ### ### 0.0
2015-Nov-25 Wed 4.59 ### 4.59 ### 2,748,250 ### ### ### 0.0
2015-Nov-24 Tue ### 4.645 4.58 4.59 3,454,474 ### ### ### 0.3
2015-Nov-23 Mon ### ### ### ### 2,153,728 0 28.9 28.9 0.0
2015-Nov-20 Fri ### ### ### ### 4,497,343 0 79.7 79.7 0.0
2015-Nov-19 Thu 4.58 ### 4.56 ### 5,070,444 ### ### ### 0.0
2015-Nov-18 Wed 4.47 4.56 4.45 4.54 4,653,624 20,964,576 82.8 82.8 0.3
2015-Nov-17 Tue 4.4 4.5 ### 4.49 5,563,680 12,518,280 ### ### ###
2015-Nov-16 Mon 4.21 4.42 ### ### 92.3 92.3 0.0
2015-Nov-13 Fri 4.48 4.48 ### 4.42 23.8 23.8 0.3
2015-Nov-12 Thu 4.46 4.55 4.46 4.52 2,705,777 12,189,525 83.4 83.4 0.3
2015-Nov-11 Wed 4.43 4.55 4.43 4.5 ### ### ###
2015-Nov-10 Tue 4.5 4.52 4.425 4.46 5,097,057 22,796,587 ### ### 0.3
2015-Nov-09 Mon 4.58 ### 4.54 4.57 3,007,745 6,827,581 ### ### ###
2015-Nov-06 Fri 4.56 ### 4.525 ### 4,566,445 10,331,581 76.7 76.7 0.0
2015-Nov-05 Thu ### ### 4.55 4.56 4,032,241 9,173,348 28.2 28.2 0.3
2015-Nov-04 Wed ### ### 4.58 4.58 5,515,972 12,631,575 21.8 21.8 0.3
2015-Nov-03 Tue 4.48 4.58 4.48 4.58 88.2 88.2 0.3
2015-Nov-02 Mon ### ### 4.43 4.48 ### ### ###
2015-Oct-30 Fri ### ### 4.51 4.72 5,895,783 ### 83.4 83.4 0.3
2015-Oct-29 Thu ### ### 4.72 4.73 4,362,178 10,294,740 9.0 9.0 0.3
2015-Oct-28 Wed ### ### ### ### ### ### 0.0
2015-Oct-27 Tue ### ### ### ### 77.8 77.8 0.0
2015-Oct-26 Mon 5 ### ### ### ### ### 0.0
2015-Oct-23 Fri ### ### 4.925 ### 71.7 71.7 0.0
2015-Oct-22 Thu 4.84 4.86 4.81 4.85 ### ### ###
2015-Oct-21 Wed 4.83 ### 4.77 4.88 2,184,788 ### 75.5 75.5 0.3
2015-Oct-20 Tue 4.85 ### 4.84 4.88 1,516,923 3,670,953 ### ### 0.3
2015-Oct-19 Mon 4.86 ### 4.83 4.87 77.5 77.5 0.3
2015-Oct-16 Fri 4.89 ### 4.86 4.87 29.5 29.5 0.3
2015-Oct-15 Thu 4.85 ### 4.78 4.84 29.0 29.0 0.3
2015-Oct-14 Wed 4.71 4.88 ### 4.84 ### ### 0.3
2015-Oct-13 Tue 4.72 ### ### 4.79 ### ### 0.3
2015-Oct-12 Mon 4.75 4.79 4.72 4.75 2,168,648 10,311,921 ### ### ###
2015-Oct-09 Fri 4.82 4.84 4.77 4.81 1,776,025 ### ### ### ###
2015-Oct-08 Thu 4.85 4.88 4.77 4.79 ### ### 0.3
2015-Oct-07 Wed 4.85 4.85 4.78 4.81 1,445,156 6,958,426 ### ### ###
2015-Oct-06 Tue 4.89 ### 4.78 4.81 2,026,352 4,842,981 20.5 20.5 ###
2015-Oct-05 Mon 4.75 4.83 4.74 4.81 1,242,081 5,943,357 ### ### ###
2015-Oct-02 Fri ### 4.76 ### 4.72 2,763,689 6,577,579 ### ### 0.3
2015-Oct-01 Thu 4.7 4.81 ### 4.76 75.9 75.9 ###
2015-Sep-30 Wed ### ### ### ### 4,635,429 0 73.1 73.1 0.0
2015-Sep-29 Tue 4.58 ### 4.57 ### 3,838,574 8,771,141 87.5 87.5 0.0
2015-Sep-28 Mon ### 4.72 ### 4.72 70.4 70.4 0.3
2015-Sep-25 Fri ### ### 4.57 ### 2,744,274 ### ### ### 0.0
2015-Sep-24 Thu 4.51 4.59 4.48 4.59 2,522,223 11,438,281 ### ### 0.3
2015-Sep-23 Wed ### 4.52 ### 4.49 ### ### ###
2015-Sep-22 Tue 4.5 ### 4.41 4.46 ### ### 0.3
2015-Sep-21 Mon 4.46 4.48 ### 4.46 2,152,687 ### 74.8 74.8 0.3
2015-Sep-18 Fri 4.48 ### 4.45 4.57 2,958,587 6,582,856 83.1 83.1 ###
2015-Sep-17 Thu 4.48 4.56 4.455 4.51 ### ### 0.3
2015-Sep-16 Wed 4.41 4.475 ### 4.46 3,397,345 7,601,559 75.6 75.6 0.3
2015-Sep-15 Tue 4.41 4.43 ### 4.4 3,437,678 7,614,456 ### ### 0.3
2015-Sep-14 Mon 4.4 4.49 4.375 4.43 4,098,420 18,166,246 78.9 78.9 ###
2015-Sep-11 Fri 4.45 4.47 4.4 4.41 4,622,274 20,499,785 ### ### ###
2015-Sep-10 Thu 4.45 4.54 4.45 4.49 3,956,078 17,782,570 82.0 82.0 ###
2015-Sep-09 Wed 4.47 ### 4.46 ### 3,866,925 8,623,242 ### ### 0.0
2015-Sep-08 Tue 4.5 4.54 4.44 4.53 ### ### ###
2015-Sep-07 Mon 4.43 4.49 ### 4.47 2,086,946 ### ### ### ###
2015-Sep-04 Fri 4.4 4.48 ### 4.45 6,083,070 13,626,076 79.8 79.8 0.3
2015-Sep-03 Thu 4.59 4.59 4.4 4.41 13.2 13.2 ###
2015-Sep-02 Wed 4.5 4.58 4.49 4.58 3,366,120 15,265,354 80.7 80.7 0.3
2015-Sep-01 Tue ### ### 4.53 4.54 3,290,754 7,453,557 27.0 27.0 0.3
2015-Aug-31 Mon ### ### 4.56 ### 3,909,676 ### 77.5 77.5 0.0
2015-Aug-28 Fri ### 4.71 4.59 ### 74.3 74.3 0.0
2015-Aug-27 Thu ### 4.7 ### ### 2,981,854 7,007,356 61.7 61.7 0.0
2015-Aug-26 Wed 4.51 ### 4.51 ### ### ### 0.0
2015-Aug-25 Tue ### ### ### ### 9,257,727 0 ### ### 0.0
2015-Aug-24 Mon 4.58 4.58 ### 4.47 7,513,077 17,204,946 ### ### ###
2015-Aug-21 Fri 4.76 4.78 ### ### ### ### 0.0
2015-Aug-20 Thu 4.86 4.88 4.775 4.79 5,230,751 25,251,450 23.6 23.6 0.3
2015-Aug-19 Wed ### 5.2 4.89 ### 8,634,127 43,559,170 ### ### 0.0
2015-Aug-18 Tue ### ### ### ### 5,739,874 0 ### ### 0.0
2015-Aug-17 Mon 5 5.23 5 ### 8,415,951 43,047,589 ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 95.5 95.5 0.0
2015-Aug-13 Thu 4.78 4.8 ### ### ### ### 0.0
2015-Aug-12 Wed 4.77 4.78 ### 4.7 3,742,878 8,945,478 29.5 29.5 0.3
2015-Aug-11 Tue 4.79 4.83 4.73 4.8 2,993,442 14,308,652 ### ### 0.3
2015-Aug-10 Mon ### 4.75 ### 4.71 80.9 80.9 ###
2015-Aug-07 Fri ### 4.73 ### ### 39.1 39.1 0.0
2015-Aug-06 Thu 4.72 4.755 4.7 4.72 2,331,389 11,021,641 ### ### 0.3
2015-Aug-05 Wed 4.81 4.82 4.725 4.76 3,238,373 ### ### ### ###
2015-Aug-04 Tue 4.81 ### 4.78 4.85 4,666,128 11,152,045 77.5 77.5 ###
2015-Aug-03 Mon 4.83 4.84 ### 4.78 2,800,827 ### ### ### ###
2015-Jul-31 Fri 4.85 ### 4.83 4.85 9,677,855 ### ### ### ###
2015-Jul-30 Thu 4.82 4.89 4.82 4.88 80.5 80.5 0.3
2015-Jul-29 Wed 4.83 4.85 4.81 4.82 3,734,557 ### ### ### 0.3
2015-Jul-28 Tue 4.76 4.82 4.725 4.79 77.1 77.1 0.3
2015-Jul-27 Mon 4.74 4.84 4.71 4.84 ### ### 0.3
2015-Jul-24 Fri 4.72 4.78 4.71 4.77 3,122,870 ### ### ### ###
2015-Jul-23 Thu 4.76 4.83 4.73 4.77 ### ### ###
2015-Jul-22 Wed ### ### 4.76 4.77 7.7 7.7 ###
2015-Jul-21 Tue ### ### ### ### ### ### 0.0
2015-Jul-20 Mon ### ### 4.87 ### 2,262,280 5,508,651 ### ### 0.0
2015-Jul-17 Fri ### ### ### ### ### ### 0.0
2015-Jul-16 Thu ### ### 4.89 ### ### ### 0.0
2015-Jul-15 Wed 4.88 4.945 4.875 ### 2,324,650 ### ### ### 0.0
2015-Jul-14 Tue 4.82 4.89 4.8 4.85 2,133,780 ### 72.4 72.4 ###
2015-Jul-13 Mon 4.73 4.81 4.73 4.76 ### ### ###
2015-Jul-10 Fri 4.8 4.85 4.76 4.79 3,530,972 16,966,320 ### ### 0.3
2015-Jul-09 Thu 4.73 4.83 4.72 4.76 2,171,077 ### ### ### ###
2015-Jul-08 Wed 4.83 4.875 4.79 4.79 37.4 37.4 0.3
2015-Jul-07 Tue 4.84 ### 4.84 4.89 74.9 74.9 ###
2015-Jul-06 Mon 4.72 4.79 ### 4.76 1,937,240 4,639,689 ### ### ###
2015-Jul-03 Fri 4.7 4.84 4.655 4.79 88.4 88.4 0.3
2015-Jul-02 Thu ### 4.79 4.685 4.77 3,580,241 ### ### ### ###
2015-Jul-01 Wed 4.59 ### 4.55 ### ### ### 0.0
2015-Jun-30 Tue 4.52 4.56 ### 4.55 64.9 64.9 0.3
2015-Jun-29 Mon 4.5 4.53 4.45 4.47 42.0 42.0 ###
2015-Jun-26 Fri 4.59 ### 4.56 4.59 3,523,286 ### 74.8 74.8 0.3
2015-Jun-25 Thu 4.7 4.71 ### ### 3,367,356 7,930,123 33.0 33.0 0.0
2015-Jun-24 Wed 4.7 4.75 ### 4.71 ### ### ###
2015-Jun-23 Tue 4.7 4.75 ### 4.71 3,307,174 ### 72.7 72.7 ###
2015-Jun-22 Mon ### ### 4.55 ### 2,704,854 6,153,542 ### ### 0.0
2015-Jun-19 Fri ### 4.685 ### ### 5,770,721 ### 24.5 24.5 0.0
2015-Jun-18 Thu ### ### 4.55 4.59 36.3 36.3 0.3
2015-Jun-17 Wed 4.71 4.74 ### ### 5,945,873 ### ### ### 0.0
2015-Jun-16 Tue 4.7 4.775 ### ### 2,874,648 6,863,222 26.9 26.9 0.0
2015-Jun-15 Mon ### 4.75 ### 4.74 85.4 85.4 0.3
2015-Jun-12 Fri 4.73 4.79 4.71 4.75 73.2 73.2 ###
2015-Jun-11 Thu 4.7 4.79 4.7 4.75 3,877,470 ### ### ### ###
2015-Jun-10 Wed ### 4.72 ### ### 5,546,288 ### ### ### 0.0
2015-Jun-09 Tue 4.75 4.77 4.55 ### 5,774,084 ### 17.3 17.3 0.0
2015-Jun-05 Fri 4.73 ### 4.73 4.8 2,112,670 ### 84.0 84.0 0.3
2015-Jun-04 Thu 4.81 4.85 4.725 4.76 34.2 34.2 ###
2015-Jun-03 Wed 4.81 4.85 ### 4.78 3,542,883 ### ### ### ###
2015-Jun-02 Tue ### ### 4.83 4.88 22.8 22.8 0.3
2015-Jun-01 Mon ### ### ### ### 4,213,620 0 ### ### 0.0
2015-May-29 Fri ### ### ### ### 4,928,020 0 ### ### 0.0
2015-May-28 Thu ### ### 4.85 ### 75.9 75.9 0.0
2015-May-27 Wed ### ### ### ### ### ### 0.0
2015-May-26 Tue 4.78 4.87 4.77 4.87 2,744,541 13,228,687 ### ### 0.3
2015-May-25 Mon ### 4.78 ### 4.76 4,784,056 ### 84.4 84.4 ###
2015-May-22 Fri 4.72 4.725 ### ### 18.4 18.4 0.0
2015-May-21 Thu ### 4.72 ### ### 2,360,527 5,570,843 68.5 68.5 0.0
2015-May-20 Wed 4.58 ### 4.555 ### 2,433,059 ### ### ### 0.0
2015-May-19 Tue 4.7 4.72 4.52 4.56 ### ### 0.3
2015-May-18 Mon 4.81 4.84 4.71 4.71 3,285,473 ### ### ### ###
2015-May-15 Fri 4.75 4.85 4.73 4.82 2,426,476 11,622,820 ### ### 0.3
2015-May-14 Thu ### 4.72 4.57 4.72 89.2 89.2 0.3
2015-May-13 Wed 4.59 ### 4.54 ### 3,031,526 ### ### ### 0.0
2015-May-12 Tue 4.58 4.59 4.49 4.55 3,594,955 ### 23.0 23.0 0.3
2015-May-11 Mon ### ### 4.54 4.55 ### ### 0.3
2015-May-08 Fri 4.55 ### 4.53 4.57 2,657,673 6,019,629 72.7 72.7 ###
2015-May-07 Thu 4.5 4.56 4.45 4.53 4,122,777 ### ### ### ###
2015-May-06 Wed 4.7 4.72 4.57 4.59 3,904,752 18,137,573 ### ### 0.3
2015-May-05 Tue ### ### 4.73 4.75 ### ### ###
2015-May-04 Mon 4.83 ### 4.79 4.85 3,768,421 ### ### ### ###
2015-May-01 Fri ### ### 4.8 4.83 3,201,126 ### ### ### 0.3
2015-Apr-30 Thu 4.85 ### 4.81 4.87 ### ### 0.3
2015-Apr-29 Wed ### ### 4.785 ### 3,553,055 8,500,684 80.7 80.7 0.0
2015-Apr-28 Tue ### ### 4.87 ### ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 2,474,088 0 ### ### 0.0
2015-Apr-24 Fri 4.75 ### 4.73 4.88 4,091,346 ### 86.9 86.9 0.3
2015-Apr-23 Thu ### 4.75 ### 4.73 ### ### 0.3
2015-Apr-22 Wed 4.72 4.73 ### ### 2,795,288 6,610,856 27.8 27.8 0.0
2015-Apr-21 Tue ### 4.74 ### 4.73 2,004,970 4,751,778 85.4 85.4 0.3
2015-Apr-20 Mon ### 4.71 ### ### 81.9 81.9 0.0
2015-Apr-17 Fri 4.76 4.79 ### 4.71 27.9 27.9 ###
2015-Apr-16 Thu 4.85 4.86 4.76 4.8 ### ### 0.3
2015-Apr-15 Wed 4.83 4.83 4.75 4.79 4,195,989 20,098,787 28.7 28.7 0.3
2015-Apr-14 Tue 4.78 4.81 4.76 4.76 1,734,188 8,298,089 27.4 27.4 ###
2015-Apr-13 Mon 4.82 ### 4.81 4.83 2,266,775 ### 75.5 75.5 0.3
2015-Apr-10 Fri 4.76 4.85 4.76 4.83 85.2 85.2 0.3
2015-Apr-09 Thu 4.85 4.86 4.79 4.83 ### ### 0.3
2015-Apr-08 Wed 4.84 4.87 4.8 4.85 3,789,772 18,323,547 67.7 67.7 ###
2015-Apr-07 Tue 4.84 4.88 4.76 4.84 3,568,554 ### ### ### 0.3
2015-Apr-02 Thu 4.79 4.87 4.75 4.85 1,848,775 ### ### ### ###
2015-Apr-01 Wed 4.7 4.83 4.7 4.76 ### ### ###
2015-Mar-31 Tue 4.84 ### 4.74 4.74 14.0 14.0 0.3
2015-Mar-30 Mon 4.75 4.8 4.71 4.79 83.6 83.6 0.3
2015-Mar-27 Fri 4.75 4.83 4.75 4.78 ### ### ###
2015-Mar-26 Thu 4.77 4.8 4.72 4.73 2,927,486 ### ### ### 0.3
2015-Mar-25 Wed 4.78 4.84 4.78 4.82 2,077,975 9,995,059 79.8 79.8 0.3
2015-Mar-24 Tue 4.78 4.8 4.75 4.78 67.1 67.1 ###
2015-Mar-23 Mon 4.78 4.82 4.75 4.8 1,902,442 9,103,184 ### ### 0.3
2015-Mar-20 Fri 4.79 4.85 4.76 4.83 77.9 77.9 0.3
2015-Mar-19 Thu 4.73 4.79 ### 4.79 3,582,071 ### ### ### 0.3
2015-Mar-18 Wed ### 4.7 ### 4.7 2,426,985 ### 80.9 80.9 0.3
2015-Mar-17 Tue 4.7 4.73 ### 4.71 ### ### ###
2015-Mar-16 Mon ### 4.71 4.625 ### 72.5 72.5 0.0
2015-Mar-13 Fri 4.75 4.78 ### 4.71 1,845,081 4,409,743 22.6 22.6 ###
2015-Mar-12 Thu ### 4.78 ### 4.75 4,043,925 9,664,980 ### ### ###
2015-Mar-11 Wed 4.51 ### 4.5 ### 3,934,159 8,851,857 88.3 88.3 0.0
2015-Mar-10 Tue ### ### 4.54 4.57 21.1 21.1 ###
2015-Mar-09 Mon ### ### ### ### 3,162,140 0 ### ### 0.0
2015-Mar-06 Fri ### ### 4.555 ### 5,899,575 13,436,282 ### ### 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed 5.21 5.21 ### ### 22.3 22.3 0.0
2015-Mar-03 Tue 5.25 5.25 ### ### 4,649,853 ### 17.2 17.2 0.0
2015-Mar-02 Mon ### 5.26 5.125 ### 3,874,045 20,115,978 76.7 76.7 0.0
2015-Feb-27 Fri ### ### ### ### 3,420,322 0 27.9 27.9 0.0
2015-Feb-26 Thu ### ### ### 5 18.6 18.6 0.4
2015-Feb-25 Wed ### ### ### ### 80.4 80.4 0.0
2015-Feb-24 Tue ### ### ### ### 3,607,726 0 16.4 16.4 0.0
2015-Feb-23 Mon ### ### ### ### 2,707,555 0 ### ### 0.0
2015-Feb-20 Fri 4.89 ### 4.87 5 86.5 86.5 0.4
2015-Feb-19 Thu 4.89 ### 4.85 ### ### ### 0.0
2015-Feb-18 Wed ### ### 4.87 4.88 4,445,622 10,825,089 27.0 27.0 0.3
2015-Feb-17 Tue 4.88 ### 4.84 ### 76.1 76.1 0.0
2015-Feb-16 Mon 4.89 ### 4.85 4.88 30.3 30.3 0.3
2015-Feb-13 Fri ### ### 4.89 4.89 3,394,856 8,300,422 19.6 19.6 ###
2015-Feb-12 Thu ### ### 4.84 4.84 3,931,628 ### ### ### 0.3
2015-Feb-11 Wed ### ### 4.86 4.86 8.3 8.3 0.3
2015-Feb-10 Tue ### 5.155 ### ### 13,358,272 34,430,946 24.5 24.5 0.0
2015-Feb-09 Mon 4.71 4.71 4.71 4.71 0 ###
2015-Feb-06 Fri 4.71 4.71 4.71 4.71 0 ###
2015-Feb-05 Thu 4.71 4.71 4.71 4.71 0 ###
2015-Feb-04 Wed 4.75 4.76 ### 4.71 24.5 24.5 ###
2015-Feb-03 Tue ### 4.76 ### 4.74 3,256,275 ### 82.3 82.3 0.3
2015-Feb-02 Mon ### 4.645 4.59 ### ### ### 0.0
2015-Jan-30 Fri 4.5 ### 4.5 4.57 ### ### ###
2015-Jan-29 Thu 4.49 ### 4.48 4.51 ### ### 0.3
2015-Jan-28 Wed 4.5 4.56 4.49 4.52 ### ### 0.3
2015-Jan-27 Tue 4.49 4.56 ### 4.52 76.0 76.0 0.3
2015-Jan-23 Fri ### 4.47 ### 4.45 2,059,687 ### 85.8 85.8 0.3
2015-Jan-22 Thu ### ### 4.28 ### 78.8 78.8 0.0
2015-Jan-21 Wed ### 4.28 ### 4.27 2,191,773 ### 87.3 87.3 ###
2015-Jan-20 Tue ### 4.22 4.145 4.2 2,411,923 ### 76.5 76.5 ###
2015-Jan-19 Mon 4.24 4.27 ### 4.22 ### ### ###
2015-Jan-16 Fri 4.24 4.26 ### 4.22 2,079,578 ### 29.4 29.4 ###
2015-Jan-15 Thu 4.27 ### 4.24 4.24 ### ### 0.3
2015-Jan-14 Wed 4.28 4.29 4.23 4.27 2,049,750 ### 36.9 36.9 ###
2015-Jan-13 Tue ### 4.24 ### 4.21 ### ### ###
2015-Jan-12 Mon 4.23 4.26 ### ### 19.7 19.7 0.0
2015-Jan-09 Fri ### 4.25 ### 4.23 2,261,958 ### ### ### 0.3
2015-Jan-08 Thu ### ### ### ### 82.5 82.5 0.0
2015-Jan-07 Wed ### ### ### ### 1,390,874 0 78.5 78.5 0.0
2015-Jan-06 Tue ### ### ### ### 2,460,849 0 ### ### 0.0
2015-Jan-05 Mon ### 4.21 ### ### ### ### 0.0
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 622,746 0 ### ### 0.0
2014-Dec-30 Tue 4.2 4.22 ### ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed ### ### ### ### 918,827 0 73.2 73.2 0.0
2014-Dec-23 Tue ### ### ### ### ### ### 0.0
2014-Dec-22 Mon ### ### ### ### 2,455,377 0 61.9 61.9 0.0
2014-Dec-19 Fri ### ### ### ### ### ### 0.0
2014-Dec-18 Thu ### ### ### ### 10.9 10.9 0.0
2014-Dec-17 Wed 4.23 4.28 ### ### ### ### 0.0
2014-Dec-16 Tue 4.24 4.275 4.22 4.25 74.8 74.8 ###
2014-Dec-15 Mon 4.2 4.21 ### 4.21 1,246,150 2,623,145 75.0 75.0 ###
2014-Dec-12 Fri ### 4.24 ### 4.22 ### ### ###
2014-Dec-11 Thu ### 4.2 ### ### 2,885,680 6,059,928 ### ### 0.0
2014-Dec-10 Wed ### 4.255 ### 4.23 2,256,677 4,801,080 88.8 88.8 0.3
2014-Dec-09 Tue 4.25 4.29 ### ### 28.5 28.5 0.0
2014-Dec-08 Mon 4.21 4.285 4.2 4.26 1,972,155 ### ### ### 0.3
2014-Dec-05 Fri ### 4.26 4.125 ### 81.1 81.1 0.0
2014-Dec-04 Thu 4.27 4.27 ### ### ### ### 0.0
2014-Dec-03 Wed ### 4.27 ### 4.22 3,717,159 ### 80.1 80.1 ###
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### 1,500,485 0 ### ### 0.0
2014-Nov-28 Fri ### ### ### ### 1,615,525 0 79.5 79.5 0.0
2014-Nov-27 Thu ### ### ### ### 1,563,349 0 32.0 32.0 0.0
2014-Nov-26 Wed ### 4.2 ### ### 1,523,075 3,198,457 ### ### 0.0
2014-Nov-25 Tue ### 4.24 ### ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### ### ### 0.0
2014-Nov-21 Fri ### ### ### ### 2,220,283 0 ### ### 0.0
2014-Nov-20 Thu ### 4.21 ### ### 1,535,476 3,232,176 25.9 25.9 0.0
2014-Nov-19 Wed 4.23 4.24 ### ### 1,837,320 ### 28.2 28.2 0.0
2014-Nov-18 Tue 4.27 4.27 ### 4.22 2,653,852 5,665,974 ### ### ###
2014-Nov-17 Mon 4.27 4.27 4.2 4.24 33.2 33.2 0.3
2014-Nov-14 Fri 4.21 4.27 4.2 4.24 2,171,546 ### ### ### 0.3
2014-Nov-13 Thu 4.26 ### ### ### ### ### 0.0
2014-Nov-12 Wed 4.21 4.25 ### 4.21 4,516,243 ### 81.0 81.0 ###
2014-Nov-11 Tue ### 4.21 ### ### 4,519,489 9,513,524 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### 3,187,241 0 73.0 73.0 0.0
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu ### ### ### ### ### ### 0.0
2014-Nov-05 Wed ### 4.185 ### ### 3,926,045 8,215,249 ### ### 0.0
2014-Nov-04 Tue ### 4.125 ### ### 72.8 72.8 0.0
2014-Nov-03 Mon ### ### ### ### 1,895,646 0 ### ### 0.0
2014-Oct-31 Fri 4 ### 3.975 ### ### ### 0.0
2014-Oct-30 Thu ### ### ### ### ### ### 0.0
2014-Oct-29 Wed ### ### ### 4 ### ### 0.3
2014-Oct-28 Tue 4 ### 3.985 ### 2,596,172 5,172,872 ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 78.0 78.0 0.0
2014-Oct-24 Fri ### ### ### ### 68.7 68.7 0.0
2014-Oct-23 Thu 3.87 ### 3.87 ### 84.5 84.5 0.0
2014-Oct-22 Wed 3.84 3.89 3.81 3.88 4,613,527 17,762,078 78.3 78.3 0.3
2014-Oct-21 Tue 3.75 3.855 3.74 3.82 6,490,849 ### ### ### 0.3
2014-Oct-20 Mon 3.78 3.79 ### 3.73 4,075,553 7,723,172 20.3 20.3 ###
2014-Oct-17 Fri ### 3.76 ### 3.71 5,818,044 10,937,922 ### ### ###
2014-Oct-16 Thu ### 3.7 3.585 ### 7,646,379 ### ### ### 0.0
2014-Oct-15 Wed ### ### 3.57 ### 26.9 26.9 0.0
2014-Oct-14 Tue 3.46 3.5 3.45 3.48 1,420,082 4,934,784 65.3 65.3 0.2
2014-Oct-13 Mon 3.43 3.52 3.42 3.49 86.8 86.8 ###
2014-Oct-10 Fri 3.49 3.53 3.47 3.48 3,064,774 ### 35.6 35.6 0.2
2014-Oct-09 Thu 3.56 ### 3.55 3.57 68.3 68.3 0.3
2014-Oct-08 Wed 3.52 3.57 3.52 3.57 84.8 84.8 0.3
2014-Oct-07 Tue 3.59 ### 3.51 3.55 27.3 27.3 ###
2014-Oct-06 Mon ### ### 3.57 3.59 1,269,749 ### ### ### ###
2014-Oct-03 Fri ### ### ### ### 1,429,980 0 ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 75.7 75.7 0.0
2014-Oct-01 Wed ### ### ### ### ### ### 0.0
2014-Sep-30 Tue 3.57 ### 3.57 ### 79.9 79.9 0.0
2014-Sep-29 Mon 3.59 ### 3.59 3.59 1,557,227 2,795,222 ### ### ###
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 27.8 27.8 0.0
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue ### ### 3.58 ### ### ### 0.0
2014-Sep-22 Mon 3.58 ### 3.58 3.58 82.7 82.7 0.3
2014-Sep-19 Fri 3.59 ### 3.57 3.59 2,938,770 ### ### ### ###
2014-Sep-18 Thu 3.54 3.575 ### 3.55 3,320,581 ### 77.3 77.3 ###
2014-Sep-17 Wed ### ### 3.53 3.53 ### ### 0.3
2014-Sep-16 Tue ### ### 3.54 3.57 ### ### 0.3
2014-Sep-15 Mon ### ### 3.59 ### 76.5 76.5 0.0
2014-Sep-12 Fri ### ### ### ### 3,645,858 0 73.8 73.8 0.0
2014-Sep-11 Thu ### ### ### ### ### ### 0.0
2014-Sep-10 Wed ### ### ### ### 2,165,751 0 ### ### 0.0
2014-Sep-09 Tue ### ### ### ### 72.3 72.3 0.0
2014-Sep-08 Mon ### ### ### ### 78.0 78.0 0.0
2014-Sep-05 Fri ### ### ### ### 36.8 36.8 0.0
2014-Sep-04 Thu ### ### ### ### 1,917,243 0 ### ### 0.0
2014-Sep-03 Wed ### ### ### ### ### ### 0.0
2014-Sep-02 Tue ### ### ### ### ### ### 0.0
2014-Sep-01 Mon ### ### ### ### ### ### 0.0
2014-Aug-29 Fri 3.59 3.625 3.57 3.59 3,587,041 12,904,379 69.8 69.8 ###
2014-Aug-28 Thu 3.58 ### 3.58 ### ### ### 0.0
2014-Aug-27 Wed ### ### ### ### 24.7 24.7 0.0
2014-Aug-26 Tue ### ### ### ### ### ### 0.0
2014-Aug-25 Mon 3.59 ### 3.575 ### ### ### 0.0
2014-Aug-22 Fri 3.59 ### 3.55 ### 3,226,582 5,727,183 ### ### 0.0
2014-Aug-21 Thu ### ### 3.56 3.58 24.6 24.6 0.3
2014-Aug-20 Wed 3.58 ### 3.58 3.59 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-13 06:51:43 thru 2024-05-13 06:51:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000