Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Jul-25 08:02:13 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:
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

(TCL) TRANSURBAN GROUP Daily Prices Page 5...

     Prev Section TOC    Company Info for TCL    Limits Next Section


Company Details for (TCL) TRANSURBAN GROUP

Listing Code TCL
Listing Name TRANSURBAN GROUP
GICS Sector Transportation
ISIN Name TRANSURBAN GROUP
ISIN Security ORDINARY SHARES/UNITS FULLY PAID TRIPLE STAPLED
ISIN Code AU000000TCL6


Maximum Price date available .. Thursday 24th July 2025
Latest price with VOLUME for TCL .. Wednesday 21st August 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2 4 0.0
MAX ### ### 99.8


Font Format Legend

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



End of day Prices (full format),

600 Days for (TCL) TRANSURBAN GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2015-Oct-29 Thu 10.53 10.53 ### ### ### ### 0.0
2015-Oct-28 Wed 10.4 10.51 ### 10.44 ### ### 0.7
2015-Oct-27 Tue ### ### 10.25 ### 3,109,047 ### ### ### 0.0
2015-Oct-26 Mon ### ### 10.23 10.25 5,951,746 30,443,180 ### ### 0.7
2015-Oct-23 Fri ### 10.43 ### ### 66.7 66.7 0.0
2015-Oct-22 Thu ### ### ### ### 2,505,354 0 ### ### 0.0
2015-Oct-21 Wed ### 10.21 ### 10.21 2,941,973 15,018,772 68.9 68.9 ###
2015-Oct-20 Tue ### 10.28 ### 10.21 4,101,778 ### 82.6 82.6 ###
2015-Oct-19 Mon ### 10.2 ### ### 3,286,351 ### 36.0 36.0 0.0
2015-Oct-16 Fri ### ### ### ### 74.5 74.5 0.0
2015-Oct-15 Thu ### ### ### ### 10,989,389 0 ### ### 0.0
2015-Oct-14 Wed ### ### ### ### 3,266,340 0 ### ### 0.0
2015-Oct-13 Tue ### 10.125 9.84 ### 4,906,675 48,980,883 85.6 85.6 0.0
2015-Oct-12 Mon ### ### 9.8 9.81 15.0 15.0 ###
2015-Oct-09 Fri ### ### 9.79 9.86 3,612,374 17,682,570 ### ### 0.7
2015-Oct-08 Thu ### ### 9.75 9.76 11.5 11.5 0.7
2015-Oct-07 Wed ### ### ### ### 5,280,047 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 3,002,827 0 21.0 21.0 0.0
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri ### ### 9.89 ### ### ### 0.0
2015-Oct-01 Thu 9.85 ### 9.82 ### ### ### 0.0
2015-Sep-30 Wed 9.85 ### 9.85 ### ### ### 0.0
2015-Sep-29 Tue ### ### 9.89 9.89 5,485,829 27,127,424 30.5 30.5 ###
2015-Sep-28 Mon ### 10.29 ### 10.26 76.3 76.3 0.7
2015-Sep-25 Fri ### ### ### ### ### ### 0.0
2015-Sep-24 Thu 9.84 ### 9.82 ### 5,948,873 ### 73.4 73.4 0.0
2015-Sep-23 Wed 9.7 9.8 ### 9.73 77.4 77.4 ###
2015-Sep-22 Tue ### 9.78 ### 9.78 3,528,787 ### 84.5 84.5 0.7
2015-Sep-21 Mon ### ### 9.52 9.56 3,554,572 ### 30.8 30.8 0.7
2015-Sep-18 Fri 9.55 9.83 9.55 9.74 4,393,823 42,576,144 82.7 82.7 0.7
2015-Sep-17 Thu 9.83 9.83 ### ### ### ### 0.0
2015-Sep-16 Wed 9.55 9.7 9.51 ### 4,205,455 ### 79.1 79.1 0.0
2015-Sep-15 Tue ### ### 9.46 9.51 26.7 26.7 ###
2015-Sep-14 Mon 9.7 9.71 ### ### 3,312,873 ### ### ### 0.0
2015-Sep-11 Fri ### ### 9.52 9.59 31.5 31.5 0.7
2015-Sep-10 Thu ### 9.745 9.57 ### 80.4 80.4 0.0
2015-Sep-09 Wed ### 9.76 ### 9.75 71.0 71.0 ###
2015-Sep-08 Tue ### ### 9.5 ### 64.6 64.6 0.0
2015-Sep-07 Mon 9.56 ### 9.52 9.57 3,014,752 ### 72.5 72.5 ###
2015-Sep-04 Fri 9.45 9.58 9.45 9.55 ### ### 0.7
2015-Sep-03 Thu 9.84 9.84 9.46 9.46 4,971,973 ### ### ### 0.7
2015-Sep-02 Wed 9.56 9.7 9.485 9.7 78.3 78.3 0.7
2015-Sep-01 Tue ### ### 9.51 9.55 5,620,726 26,726,552 36.3 36.3 0.7
2015-Aug-31 Mon 9.45 ### 9.45 ### 86.8 86.8 0.0
2015-Aug-28 Fri 9.56 ### 9.5 9.56 69.3 69.3 0.7
2015-Aug-27 Thu 9.58 ### 9.55 9.57 5,607,356 26,775,124 ### ### ###
2015-Aug-26 Wed 9.45 ### 9.44 9.58 5,723,022 ### 67.5 67.5 0.7
2015-Aug-25 Tue ### ### ### ### 7,948,922 0 ### ### 0.0
2015-Aug-24 Mon 9.55 9.56 ### 9.4 44.9 44.9 ###
2015-Aug-21 Fri ### 9.725 ### ### 5,405,477 ### 73.9 73.9 0.0
2015-Aug-20 Thu 9.73 9.8 ### 9.77 4,485,084 ### ### ### 0.7
2015-Aug-19 Wed ### 9.755 ### 9.73 ### ### ###
2015-Aug-18 Tue ### ### 9.71 9.71 ### ### ###
2015-Aug-17 Mon 9.78 9.88 9.775 9.8 78.1 78.1 0.7
2015-Aug-14 Fri 9.82 9.89 9.76 9.77 28.5 28.5 0.7
2015-Aug-13 Thu 9.84 ### 9.82 9.83 3,946,345 19,376,553 ### ### 0.7
2015-Aug-12 Wed ### ### 9.82 9.84 35.5 35.5 0.7
2015-Aug-11 Tue 10.21 10.21 9.84 ### 19.3 19.3 0.0
2015-Aug-10 Mon ### ### ### ### ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 3,606,546 0 ### ### 0.0
2015-Aug-06 Thu 10.2 10.2 ### ### 20.4 20.4 0.0
2015-Aug-05 Wed ### ### 10.045 ### 4,772,353 23,969,142 ### ### 0.0
2015-Aug-04 Tue ### 10.22 ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 3,525,846 0 ### ### 0.0
2015-Jul-31 Fri ### ### 9.88 ### 5,989,179 29,586,544 ### ### 0.0
2015-Jul-30 Thu 9.85 9.89 9.78 9.89 2,905,545 ### 72.2 72.2 ###
2015-Jul-29 Wed ### ### 9.84 ### ### ### 0.0
2015-Jul-28 Tue ### 9.83 ### 9.83 5,910,657 29,050,879 ### ### 0.7
2015-Jul-27 Mon ### ### 9.77 9.8 18.5 18.5 0.7
2015-Jul-24 Fri 9.83 ### 9.78 9.89 79.6 79.6 ###
2015-Jul-23 Thu 9.81 9.89 9.79 9.83 2,422,358 ### 73.6 73.6 0.7
2015-Jul-22 Wed ### ### 9.81 9.81 3,378,477 16,571,429 ### ### ###
2015-Jul-21 Tue ### ### ### ### 3,373,755 0 25.8 25.8 0.0
2015-Jul-20 Mon ### ### 9.84 ### 33.1 33.1 0.0
2015-Jul-17 Fri ### ### 9.87 ### ### ### 0.0
2015-Jul-16 Thu ### ### 9.84 ### 4,830,754 ### ### ### 0.0
2015-Jul-15 Wed 9.82 9.84 9.73 9.8 3,366,754 32,943,687 ### ### 0.7
2015-Jul-14 Tue 9.81 9.81 9.655 9.71 2,899,681 28,221,145 ### ### ###
2015-Jul-13 Mon 9.57 9.82 9.52 ### 2,491,586 ### ### ### 0.0
2015-Jul-10 Fri 9.72 9.79 ### ### 3,057,526 14,966,589 ### ### 0.0
2015-Jul-09 Thu ### 9.78 9.58 ### 3,248,628 ### 68.0 68.0 0.0
2015-Jul-08 Wed 9.8 9.87 9.7 9.72 3,728,384 ### 37.5 37.5 0.7
2015-Jul-07 Tue 9.81 ### 9.81 9.87 ### ### ###
2015-Jul-06 Mon ### 9.83 9.59 9.72 ### ### 0.7
2015-Jul-03 Fri ### ### ### 9.85 34.4 34.4 ###
2015-Jul-02 Thu 9.7 9.875 ### 9.86 ### ### 0.7
2015-Jul-01 Wed ### 9.72 ### 9.72 8,113,972 ### ### ### 0.7
2015-Jun-30 Tue 9.27 ### ### ### 6,566,129 0 ### ### 0.0
2015-Jun-29 Mon 9.46 9.46 9.2 9.22 22.9 22.9 0.7
2015-Jun-26 Fri ### ### 9.49 9.53 6,272,157 29,761,384 29.1 29.1 ###
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### ### ### 0.0
2015-Jun-23 Tue ### 10.21 ### ### 5,196,727 ### ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 3,091,553 0 ### ### 0.0
2015-Jun-19 Fri ### ### ### ### 78.4 78.4 0.0
2015-Jun-18 Thu ### ### 9.87 ### 32.2 32.2 0.0
2015-Jun-17 Wed ### ### ### ### 27.5 27.5 0.0
2015-Jun-16 Tue ### ### ### ### 3,818,471 0 28.4 28.4 0.0
2015-Jun-15 Mon 9.82 ### 9.8 ### ### ### 0.0
2015-Jun-12 Fri 9.8 ### 9.79 9.88 ### ### 0.7
2015-Jun-11 Thu 9.8 9.83 ### 9.8 6,054,323 ### ### ### 0.7
2015-Jun-10 Wed ### ### 9.78 9.83 ### ### 0.7
2015-Jun-09 Tue ### ### ### ### 35.2 35.2 0.0
2015-Jun-05 Fri 9.89 ### 9.84 ### 3,017,322 14,845,224 ### ### 0.0
2015-Jun-04 Thu ### ### 9.8 9.81 ### ### ###
2015-Jun-03 Wed ### ### 9.925 ### 6,499,525 ### 84.0 84.0 0.0
2015-Jun-02 Tue ### ### ### ### 5,217,576 0 15.8 15.8 0.0
2015-Jun-01 Mon ### 10.24 ### ### ### ### 0.0
2015-May-29 Fri 10.25 ### ### ### 13,681,324 0 22.6 22.6 0.0
2015-May-28 Thu 10.25 10.28 ### ### 6,480,348 33,308,988 22.0 22.0 0.0
2015-May-27 Wed 10.43 10.46 10.23 10.25 7,160,789 ### ### ### 0.7
2015-May-26 Tue 10.53 10.57 10.46 10.5 24.0 24.0 0.8
2015-May-25 Mon ### 10.59 10.26 10.49 4,020,259 ### 85.0 85.0 ###
2015-May-22 Fri ### 10.385 ### 10.25 2,987,158 ### ### ### 0.7
2015-May-21 Thu ### ### 10.23 ### ### ### 0.0
2015-May-20 Wed ### 10.225 ### 10.22 4,281,881 ### 89.3 89.3 0.7
2015-May-19 Tue ### ### ### ### 26.2 26.2 0.0
2015-May-18 Mon ### ### ### ### ### ### 0.0
2015-May-15 Fri ### ### ### ### 82.2 82.2 0.0
2015-May-14 Thu 9.7 9.85 ### 9.81 79.1 79.1 ###
2015-May-13 Wed 9.84 9.89 9.73 9.83 5,431,186 ### ### ### 0.7
2015-May-12 Tue 9.7 9.77 ### 9.76 73.0 73.0 0.7
2015-May-11 Mon 9.88 ### 9.72 9.75 4,075,559 ### ### ### ###
2015-May-08 Fri 9.78 9.82 9.73 9.74 ### ### 0.7
2015-May-07 Thu 9.82 ### ### 9.71 22.0 22.0 ###
2015-May-06 Wed ### 10.2 ### ### 23.3 23.3 0.0
2015-May-05 Tue 10.25 10.42 ### 10.29 ### ### ###
2015-May-04 Mon ### 10.2 ### ### 4,629,478 ### 74.9 74.9 0.0
2015-May-01 Fri ### ### 9.86 ### 3,512,258 ### ### ### 0.0
2015-Apr-30 Thu 9.85 ### 9.7 ### ### ### 0.0
2015-Apr-29 Wed ### ### 9.82 9.83 27.2 27.2 0.7
2015-Apr-28 Tue ### ### ### ### ### ### 0.0
2015-Apr-27 Mon ### ### ### ### 2,224,288 0 27.8 27.8 0.0
2015-Apr-24 Fri ### ### 9.87 ### ### ### 0.0
2015-Apr-23 Thu 9.8 9.85 9.72 9.82 2,751,673 26,925,120 74.3 74.3 ###
2015-Apr-22 Wed 9.88 ### 9.775 9.83 29.7 29.7 0.7
2015-Apr-21 Tue 9.83 9.87 9.73 9.81 2,379,682 23,320,883 ### ### ###
2015-Apr-20 Mon 9.72 9.78 ### 9.73 76.0 76.0 ###
2015-Apr-17 Fri 9.89 ### 9.77 9.77 25.8 25.8 0.7
2015-Apr-16 Thu ### ### 9.87 ### 22.3 22.3 0.0
2015-Apr-15 Wed ### ### 9.87 ### 3,364,070 16,601,685 ### ### 0.0
2015-Apr-14 Tue 9.89 ### ### ### 73.4 73.4 0.0
2015-Apr-13 Mon 9.79 9.84 9.73 9.8 1,866,372 18,262,450 ### ### 0.7
2015-Apr-10 Fri 9.8 9.8 9.725 9.78 2,835,078 27,677,448 28.0 28.0 0.7
2015-Apr-09 Thu 9.77 9.77 ### ### 2,467,074 12,051,656 21.0 21.0 0.0
2015-Apr-08 Wed ### 9.72 9.58 ### 2,964,922 ### 73.7 73.7 0.0
2015-Apr-07 Tue ### 9.74 9.56 9.58 5,022,348 48,465,658 ### ### 0.7
2015-Apr-02 Thu ### ### 9.48 9.53 3,164,673 15,000,550 20.2 20.2 ###
2015-Apr-01 Wed 9.42 9.59 9.41 9.53 5,573,755 52,950,672 ### ### ###
2015-Mar-31 Tue 9.75 9.82 9.5 9.53 17,198,181 166,134,428 ### ### ###
2015-Mar-30 Mon 9.56 9.655 9.55 ### 4,234,553 ### 82.8 82.8 0.0
2015-Mar-27 Fri 9.5 ### 9.445 ### 83.2 83.2 0.0
2015-Mar-26 Thu 9.54 9.56 9.42 9.43 ### ### ###
2015-Mar-25 Wed ### 9.7 9.54 9.59 25.5 25.5 0.7
2015-Mar-24 Tue 9.59 ### 9.53 9.58 28.1 28.1 0.7
2015-Mar-23 Mon ### ### 9.45 9.52 ### ### ###
2015-Mar-20 Fri ### ### 9.53 9.57 24.8 24.8 ###
2015-Mar-19 Thu ### ### 9.53 9.58 7,241,542 34,505,947 25.1 25.1 0.7
2015-Mar-18 Wed ### 9.42 9.24 9.42 5,671,624 52,916,251 82.4 82.4 0.7
2015-Mar-17 Tue 9.2 ### ### ### 82.3 82.3 0.0
2015-Mar-16 Mon ### ### 9.055 ### 1,841,846 8,338,957 72.5 72.5 0.0
2015-Mar-13 Fri 9.28 9.29 ### ### ### ### 0.0
2015-Mar-12 Thu 9.24 ### ### 9.24 64.4 64.4 ###
2015-Mar-11 Wed ### 9.255 ### ### 82.0 82.0 0.0
2015-Mar-10 Tue ### ### ### ### 75.4 75.4 0.0
2015-Mar-09 Mon ### ### 9 ### 13.0 13.0 0.0
2015-Mar-06 Fri ### 9.43 9.29 ### ### ### 0.0
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### 5,114,859 0 ### ### 0.0
2015-Mar-03 Tue 9.24 ### ### 9.25 78.9 78.9 ###
2015-Mar-02 Mon ### 9.24 ### ### 2,937,420 13,570,880 ### ### 0.0
2015-Feb-27 Fri ### ### ### ### 81.6 81.6 0.0
2015-Feb-26 Thu ### ### ### ### ### ### 0.0
2015-Feb-25 Wed 9.25 9.27 ### ### 4,862,342 22,536,955 ### ### 0.0
2015-Feb-24 Tue 9.24 ### ### ### 4,173,377 0 28.7 28.7 0.0
2015-Feb-23 Mon 9.24 9.275 ### 9.22 2,876,342 ### ### ### 0.7
2015-Feb-20 Fri ### ### ### 9.2 ### ### 0.7
2015-Feb-19 Thu ### ### 9.28 9.28 4,275,584 ### ### ### 0.7
2015-Feb-18 Wed 9.43 9.44 ### ### 3,997,971 18,870,423 20.5 20.5 0.0
2015-Feb-17 Tue ### ### 9.275 ### 2,528,380 ### ### ### 0.0
2015-Feb-16 Mon ### ### 9.29 ### 25.4 25.4 0.0
2015-Feb-13 Fri 9.4 9.43 ### ### ### ### 0.0
2015-Feb-12 Thu 9.45 9.45 9.23 9.23 7,284,488 ### 15.1 15.1 ###
2015-Feb-11 Wed ### ### 9.29 ### 5,497,383 25,535,344 ### ### 0.0
2015-Feb-10 Tue 9.26 9.29 ### 9.26 72.8 72.8 ###
2015-Feb-09 Mon 9.27 ### 9.21 9.22 7,305,857 33,643,471 ### ### 0.7
2015-Feb-06 Fri ### ### 9.26 ### ### ### 0.0
2015-Feb-05 Thu ### ### 9.255 ### 4,032,127 ### ### ### 0.0
2015-Feb-04 Wed ### ### 9.225 9.28 4,629,182 ### 25.3 25.3 0.7
2015-Feb-03 Tue ### ### ### 9.24 15.8 15.8 ###
2015-Feb-02 Mon ### ### ### ### ### ### 0.0
2015-Jan-30 Fri 9.25 9.27 9.2 9.21 29.6 29.6 0.7
2015-Jan-29 Thu 9.2 9.25 ### 9.21 3,952,749 ### 66.1 66.1 0.7
2015-Jan-28 Wed ### ### 9.22 9.23 ### ### ###
2015-Jan-27 Tue ### ### 9.24 9.27 29.4 29.4 0.7
2015-Jan-23 Fri ### ### 9.21 9.24 ### ### ###
2015-Jan-22 Thu ### ### 9.21 9.27 ### ### 0.7
2015-Jan-21 Wed ### 9.26 ### 9.26 ### ### ###
2015-Jan-20 Tue ### ### ### ### 79.7 79.7 0.0
2015-Jan-19 Mon 9 9 8.89 ### 2,309,989 20,662,851 24.8 24.8 0.0
2015-Jan-16 Fri ### ### ### ### ### ### 0.0
2015-Jan-15 Thu ### ### 8.855 ### ### ### 0.0
2015-Jan-14 Wed 8.85 8.87 8.78 8.83 ### ### ###
2015-Jan-13 Tue 8.76 8.845 8.76 8.82 78.0 78.0 ###
2015-Jan-12 Mon 8.82 8.85 8.77 8.8 30.1 30.1 0.6
2015-Jan-09 Fri 8.83 8.87 8.73 8.78 2,784,683 ### 19.2 19.2 0.6
2015-Jan-08 Thu 8.72 8.83 8.71 8.81 ### ### ###
2015-Jan-07 Wed 8.72 8.755 ### ### 25.3 25.3 0.0
2015-Jan-06 Tue 8.74 8.82 ### 8.76 4,212,024 18,575,025 ### ### 0.6
2015-Jan-05 Mon 8.75 8.775 ### 8.74 25.8 25.8 0.6
2015-Jan-02 Fri ### ### ### ### 1,623,024 0 64.9 64.9 0.0
2014-Dec-31 Wed 8.55 ### 8.54 8.58 72.5 72.5 0.6
2014-Dec-30 Tue 8.79 8.83 ### ### 2,840,445 ### 18.0 18.0 0.0
2014-Dec-29 Mon 8.71 8.75 ### 8.75 5,556,445 24,309,446 64.3 64.3 0.6
2014-Dec-24 Wed ### ### 8.77 8.83 20.6 20.6 ###
2014-Dec-23 Tue ### ### 8.83 8.83 ### ### ###
2014-Dec-22 Mon 8.81 8.945 8.79 ### 71.8 71.8 0.0
2014-Dec-19 Fri 8.7 8.83 ### 8.75 67.2 67.2 0.6
2014-Dec-18 Thu ### 8.84 ### ### ### ### 0.0
2014-Dec-17 Wed 8.72 8.76 8.645 8.7 4,118,755 ### 25.7 25.7 ###
2014-Dec-16 Tue 8.71 8.74 ### ### ### ### 0.0
2014-Dec-15 Mon 8.75 8.845 8.675 8.7 29.8 29.8 ###
2014-Dec-12 Fri ### 8.74 8.59 ### 77.4 77.4 0.0
2014-Dec-11 Thu 8.5 8.71 8.5 ### 5,721,049 49,229,626 ### ### 0.0
2014-Dec-10 Wed ### ### 8.45 8.54 4,769,674 20,151,872 ### ### ###
2014-Dec-09 Tue ### ### 8.56 8.57 5,981,678 25,601,581 43.7 43.7 0.6
2014-Dec-08 Mon 8.7 8.72 8.57 8.57 ### ### 0.6
2014-Dec-05 Fri ### 8.74 ### ### 3,806,047 16,632,425 ### ### 0.0
2014-Dec-04 Thu 8.54 ### 8.52 ### 3,852,128 ### 77.7 77.7 0.0
2014-Dec-03 Wed 8.41 8.51 8.41 8.47 ### ### ###
2014-Dec-02 Tue 8.4 8.55 ### 8.5 5,419,079 ### 79.4 79.4 0.6
2014-Dec-01 Mon ### 8.43 ### ### ### ### 0.0
2014-Nov-28 Fri ### 8.43 ### ### 6,073,780 25,600,982 ### ### 0.0
2014-Nov-27 Thu ### 8.385 8.29 ### 78.6 78.6 0.0
2014-Nov-26 Wed ### 8.28 ### 8.27 ### ### ###
2014-Nov-25 Tue ### 8.23 ### ### 8,922,787 ### 24.6 24.6 0.0
2014-Nov-24 Mon ### 8.22 ### ### 2,706,982 ### ### ### 0.0
2014-Nov-21 Fri ### 8.21 ### ### ### ### 0.0
2014-Nov-20 Thu ### 8.27 ### 8.23 3,911,588 ### 85.6 85.6 0.6
2014-Nov-19 Wed 8.26 8.27 8.2 8.23 ### ### 0.6
2014-Nov-18 Tue 8.21 8.24 ### ### 3,692,381 ### ### ### 0.0
2014-Nov-17 Mon ### ### ### 8.22 4,896,083 0 27.8 27.8 0.6
2014-Nov-14 Fri ### ### 8.26 8.29 ### ### 0.6
2014-Nov-13 Thu 8.29 ### 8.23 8.29 8,875,082 ### ### ### 0.6
2014-Nov-12 Wed ### ### 8.26 8.27 33.6 33.6 ###
2014-Nov-11 Tue 8.27 ### 8.23 ### 6,159,825 25,347,679 78.3 78.3 0.0
2014-Nov-10 Mon 8.21 8.26 8.2 8.23 72.9 72.9 0.6
2014-Nov-07 Fri 8.28 8.28 ### 8.22 ### ### 0.6
2014-Nov-06 Thu 8.26 ### ### 8.21 6,897,175 0 35.0 35.0 ###
2014-Nov-05 Wed 8.23 8.24 ### ### 2,140,122 ### ### ### 0.0
2014-Nov-04 Tue ### ### 8.155 8.2 4,663,356 ### 77.1 77.1 0.6
2014-Nov-03 Mon ### ### ### ### 2,565,349 0 ### ### 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### 8.025 ### 3,220,025 12,920,350 30.8 30.8 0.0
2014-Oct-29 Wed ### ### ### ### 25.2 25.2 0.0
2014-Oct-28 Tue ### ### ### ### 74.9 74.9 0.0
2014-Oct-27 Mon ### ### 8.085 ### 26.1 26.1 0.0
2014-Oct-24 Fri ### ### ### ### 28.2 28.2 0.0
2014-Oct-23 Thu 8 ### ### ### ### ### 0.0
2014-Oct-22 Wed 8 ### ### 8 6,554,573 0 ### ### ###
2014-Oct-21 Tue ### ### ### ### ### ### 0.0
2014-Oct-20 Mon ### ### ### ### 26.5 26.5 0.0
2014-Oct-17 Fri ### ### 7.88 ### ### ### 0.0
2014-Oct-16 Thu 7.79 7.89 7.76 7.88 ### ### 0.6
2014-Oct-15 Wed 7.74 ### 7.73 ### 6,165,688 23,830,384 ### ### 0.0
2014-Oct-14 Tue 7.7 7.75 ### 7.71 3,616,745 14,014,886 61.8 61.8 ###
2014-Oct-13 Mon 7.72 7.75 ### 7.73 2,657,184 10,296,588 ### ### 0.6
2014-Oct-10 Fri 7.78 7.84 7.75 7.76 ### ### 0.6
2014-Oct-09 Thu ### ### 7.845 7.85 5,305,041 20,809,023 ### ### ###
2014-Oct-08 Wed 7.76 7.87 7.73 7.84 4,572,172 35,662,941 81.0 81.0 0.6
2014-Oct-07 Tue 7.83 7.83 ### 7.79 5,270,220 ### ### ### ###
2014-Oct-06 Mon 7.8 7.84 7.76 7.79 1,174,986 ### 35.8 35.8 ###
2014-Oct-03 Fri ### ### ### 7.78 82.2 82.2 0.6
2014-Oct-02 Thu ### ### ### 7.73 3,748,077 0 78.6 78.6 0.6
2014-Oct-01 Wed ### 7.73 ### 7.73 6,219,777 ### 76.3 76.3 0.6
2014-Sep-30 Tue ### 7.72 ### 7.72 5,242,385 ### 77.8 77.8 ###
2014-Sep-29 Mon ### ### ### ### ### ### 0.0
2014-Sep-26 Fri ### 7.7 ### ### 4,805,279 18,500,324 ### ### 0.0
2014-Sep-25 Thu 7.76 7.76 ### 7.73 ### ### 0.6
2014-Sep-24 Wed ### 7.725 ### 7.7 ### ### 0.6
2014-Sep-23 Tue ### ### 7.54 ### 7,241,355 ### ### ### 0.0
2014-Sep-22 Mon 7.7 7.7 ### ### 39.5 39.5 0.0
2014-Sep-19 Fri ### 7.73 ### ### 5,985,447 23,133,752 68.6 68.6 0.0
2014-Sep-18 Thu ### ### 7.59 ### 6,172,384 ### ### ### 0.0
2014-Sep-17 Wed ### ### 7.58 7.58 7,556,827 28,640,374 28.4 28.4 ###
2014-Sep-16 Tue 7.74 7.77 ### ### 8,052,487 ### ### ### 0.0
2014-Sep-15 Mon 7.83 7.83 7.73 7.77 5,355,258 ### ### ### 0.6
2014-Sep-12 Fri ### ### 7.81 7.84 23.2 23.2 0.6
2014-Sep-11 Thu ### 8 ### ### 5,451,625 ### 78.1 78.1 0.0
2014-Sep-10 Wed ### ### ### ### 6,084,081 0 ### ### 0.0
2014-Sep-09 Tue ### 8.2 ### ### ### ### 0.0
2014-Sep-08 Mon ### ### ### ### 80.3 80.3 0.0
2014-Sep-05 Fri 8.25 8.27 ### ### 3,679,329 15,214,025 ### ### 0.0
2014-Sep-04 Thu 8.29 ### 8.22 8.24 ### ### 0.6
2014-Sep-03 Wed 8.22 8.29 8.2 8.27 3,958,248 32,635,754 77.6 77.6 ###
2014-Sep-02 Tue ### 8.2 ### ### 2,877,072 ### 68.4 68.4 0.0
2014-Sep-01 Mon ### ### ### ### 74.7 74.7 0.0
2014-Aug-29 Fri ### ### ### ### 7,351,321 0 ### ### 0.0
2014-Aug-28 Thu ### ### 8 ### ### ### 0.0
2014-Aug-27 Wed ### 8.055 ### ### ### ### 0.0
2014-Aug-26 Tue ### ### ### ### 7,327,529 0 35.7 35.7 0.0
2014-Aug-25 Mon ### ### 8 ### ### ### 0.0
2014-Aug-22 Fri ### ### 8 8 25.9 25.9 ###
2014-Aug-21 Thu ### ### ### ### 7,046,258 0 19.0 19.0 0.0
2014-Aug-20 Wed ### ### 8 ### ### ### 0.0
2014-Aug-19 Tue ### ### ### ### 5,113,854 0 71.3 71.3 0.0
2014-Aug-18 Mon ### ### ### ### 2,800,673 0 69.3 69.3 0.0
2014-Aug-15 Fri ### ### 7.88 ### 3,316,256 13,066,048 67.8 67.8 0.0
2014-Aug-14 Thu ### ### 7.84 7.88 5,021,672 19,684,954 ### ### 0.6
2014-Aug-13 Wed 7.85 ### 7.83 7.89 76.8 76.8 ###
2014-Aug-12 Tue 7.75 ### 7.74 7.89 ### ### ###
2014-Aug-11 Mon 7.73 7.75 ### 7.71 4,480,824 ### 34.0 34.0 ###
2014-Aug-08 Fri 7.75 7.77 ### ### 4,790,651 18,611,679 ### ### 0.0
2014-Aug-07 Thu 7.72 7.845 7.71 7.74 5,576,444 ### 73.8 73.8 0.6
2014-Aug-06 Wed ### 7.73 7.625 7.71 83.8 83.8 ###
2014-Aug-05 Tue ### ### 7.58 7.58 ### ### ###
2014-Aug-04 Mon ### ### ### ### 2,728,959 0 ### ### 0.0
2014-Aug-01 Fri 7.7 7.73 ### ### 31.7 31.7 0.0
2014-Jul-31 Thu 7.8 ### 7.72 7.78 7,148,174 27,591,951 ### ### 0.6
2014-Jul-30 Wed 7.81 7.89 7.785 7.89 ### ### ###
2014-Jul-29 Tue 7.79 7.825 7.75 7.79 ### ### ###
2014-Jul-28 Mon 7.7 7.77 7.7 7.74 77.1 77.1 0.6
2014-Jul-25 Fri 7.79 7.8 7.7 7.73 3,214,283 ### 21.9 21.9 0.6
2014-Jul-24 Thu 7.78 7.84 7.74 7.75 2,117,083 16,492,076 ### ### ###
2014-Jul-23 Wed 7.79 7.81 7.72 7.77 ### ### 0.6
2014-Jul-22 Tue 7.74 7.79 7.73 7.78 3,815,654 29,609,475 ### ### 0.6
2014-Jul-21 Mon 7.78 7.78 7.72 7.74 3,143,986 ### ### ### 0.6
2014-Jul-18 Fri 7.71 7.73 ### ### ### ### 0.0
2014-Jul-17 Thu 7.78 7.885 7.7 7.7 5,196,050 ### 23.7 23.7 0.6
2014-Jul-16 Wed 7.74 7.78 7.71 7.74 69.6 69.6 0.6
2014-Jul-15 Tue 7.74 7.745 ### 7.71 ### ### ###
2014-Jul-14 Mon 7.72 7.74 7.685 7.71 2,425,873 18,709,545 ### ### ###
2014-Jul-11 Fri 7.56 ### 7.56 ### 3,383,684 12,790,325 ### ### 0.0
2014-Jul-10 Thu ### 7.7 7.56 7.58 7,314,776 55,811,740 ### ### ###
2014-Jul-09 Wed ### ### 7.51 7.55 23.4 23.4 ###
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon ### ### ### ### 3,518,888 0 76.5 76.5 0.0
2014-Jul-04 Fri 7.72 7.72 ### ### ### ### 0.0
2014-Jul-03 Thu 7.8 7.82 7.74 7.74 11,079,076 ### 18.5 18.5 0.6
2014-Jul-02 Wed 7.75 7.8 7.72 7.79 6,691,573 ### ### ### ###
2014-Jul-01 Tue 7.49 ### 7.48 ### 82.4 82.4 0.0
2014-Jun-30 Mon 7.44 7.45 ### ### ### ### 0.0
2014-Jun-27 Fri 7.56 7.58 7.46 7.46 ### ### 0.5
2014-Jun-26 Thu ### ### 7.51 ### 7,856,689 ### 61.9 61.9 0.0
2014-Jun-25 Wed ### 7.72 7.58 7.72 ### ### ###
2014-Jun-24 Tue ### ### 7.57 ### 4,060,479 ### 81.2 81.2 0.0
2014-Jun-23 Mon 7.72 7.72 7.59 ### 21.0 21.0 0.0
2014-Jun-20 Fri ### 7.7 ### ### ### ### 0.0
2014-Jun-19 Thu 7.55 ### 7.52 ### 9,847,285 ### 76.7 76.7 0.0
2014-Jun-18 Wed 7.75 7.75 ### ### 9,126,229 ### 20.3 20.3 0.0
2014-Jun-17 Tue ### 7.77 ### 7.76 6,143,147 23,866,126 82.1 82.1 0.6
2014-Jun-16 Mon ### ### ### ### 5,269,955 0 ### ### 0.0
2014-Jun-13 Fri 7.57 7.675 7.52 ### 5,947,679 ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 75.8 75.8 0.0
2014-Jun-11 Wed ### ### 7.53 7.57 ### ### ###
2014-Jun-10 Tue ### ### 7.555 7.59 ### ### 0.5
2014-Jun-06 Fri 7.5 7.53 7.48 7.51 66.9 66.9 ###
2014-Jun-05 Thu 7.49 7.52 7.47 7.49 ### ### ###
2014-Jun-04 Wed 7.43 7.5 7.43 7.49 ### ### ###
2014-Jun-03 Tue 7.58 7.58 7.445 7.48 ### ### 0.5
2014-Jun-02 Mon 7.45 7.53 7.44 7.51 79.3 79.3 ###
2014-May-30 Fri 7.5 7.5 7.41 7.43 ### ### ###
2014-May-29 Thu ### 7.47 ### 7.45 81.0 81.0 0.5
2014-May-28 Wed ### ### 7.27 ### 25.1 25.1 0.0
2014-May-27 Tue 7.4 ### ### ### 2,762,572 0 ### ### 0.0
2014-May-26 Mon 7.44 7.44 ### ### 2,127,447 ### 22.6 22.6 0.0
2014-May-23 Fri 7.42 7.455 ### 7.41 10,264,155 ### ### ### ###
2014-May-22 Thu ### 7.48 ### ### 6,455,844 24,144,856 67.7 67.7 0.0
2014-May-21 Wed ### ### 7.255 ### 8,077,289 ### 31.9 31.9 0.0
2014-May-20 Tue 7.29 ### 7.22 ### ### ### 0.0
2014-May-19 Mon ### ### 7.28 7.28 3,530,770 ### 31.9 31.9 0.5
2014-May-16 Fri 7.29 ### 7.27 ### ### ### 0.0
2014-May-15 Thu 7.24 7.28 7.21 7.26 5,517,027 ### ### ### 0.5
2014-May-14 Wed 7.25 7.26 ### 7.24 ### ### 0.5
2014-May-13 Tue 7.29 ### ### ### ### ### 0.0
2014-May-12 Mon ### 7.21 ### 7.21 80.4 80.4 ###
2014-May-09 Fri ### ### ### ### 2,858,422 0 ### ### 0.0
2014-May-08 Thu 7.2 7.21 ### ### 22.6 22.6 0.0
2014-May-07 Wed ### ### ### ### 80.5 80.5 0.0
2014-May-06 Tue ### ### ### ### 25.4 25.4 0.0
2014-May-05 Mon ### 7.155 ### ### 26.9 26.9 0.0
2014-May-02 Fri ### ### ### ### 8,955,676 0 28.3 28.3 0.0
2014-May-01 Thu ### ### ### ### 86.5 86.5 0.0
2014-Apr-30 Wed 7.27 7.27 7.27 7.27 0 ###
2014-Apr-29 Tue 7.27 7.27 7.27 7.27 0 ###
2014-Apr-28 Mon 7.27 7.27 7.27 7.27 0 ###
2014-Apr-24 Thu 7.27 7.27 7.27 7.27 ### ### ###
2014-Apr-23 Wed ### ### 7.25 7.27 3,631,289 13,163,422 22.8 22.8 ###
2014-Apr-22 Tue 7.28 ### 7.25 7.28 74.3 74.3 0.5
2014-Apr-17 Thu 7.22 7.27 ### 7.26 78.2 78.2 0.5
2014-Apr-16 Wed ### 7.2 ### ### 3,814,485 13,732,146 76.0 76.0 0.0
2014-Apr-15 Tue ### 7.145 ### ### 28.8 28.8 0.0
2014-Apr-14 Mon ### ### ### ### 23.0 23.0 0.0
2014-Apr-11 Fri ### ### ### ### 4,333,225 0 18.9 18.9 0.0
2014-Apr-10 Thu 7.42 7.47 ### ### 23.7 23.7 0.0
2014-Apr-09 Wed 7.24 ### 7.22 7.28 ### ### 0.5
2014-Apr-08 Tue 7.2 7.25 ### ### ### ### 0.0
2014-Apr-07 Mon 7.25 7.27 ### 7.22 2,903,222 ### 28.7 28.7 0.5
2014-Apr-04 Fri 7.26 ### 7.25 ### ### ### 0.0
2014-Apr-03 Thu 7.26 7.27 7.24 7.26 3,291,858 23,882,429 ### ### 0.5
2014-Apr-02 Wed 7.29 7.29 ### 7.23 1,848,247 ### 24.2 24.2 ###
2014-Apr-01 Tue 7.24 7.26 7.175 7.24 2,970,248 ### ### ### 0.5
2014-Mar-31 Mon 7.28 ### 7.26 7.26 2,200,924 7,989,354 28.5 28.5 0.5
2014-Mar-28 Fri ### ### ### 7.25 ### ### 0.5
2014-Mar-27 Thu 7.28 7.355 7.255 ### 79.1 79.1 0.0
2014-Mar-26 Wed 7.28 ### 7.25 ### ### ### 0.0
2014-Mar-25 Tue ### 7.2 ### 7.2 80.0 80.0 0.5
2014-Mar-24 Mon ### 7.23 ### ### 28.3 28.3 0.0
2014-Mar-21 Fri ### 7.22 ### 7.22 4,429,840 15,991,722 75.2 75.2 0.5
2014-Mar-20 Thu ### 7.23 ### ### 40.2 40.2 0.0
2014-Mar-19 Wed 7.28 ### 7.26 ### 5,362,022 ### 71.2 71.2 0.0
2014-Mar-18 Tue 7.28 ### 7.24 7.27 10,868,584 39,344,274 33.9 33.9 ###
2014-Mar-17 Mon ### 7.28 ### 7.26 ### ### 0.5
2014-Mar-14 Fri 7.25 7.26 ### 7.22 ### ### 0.5
2014-Mar-13 Thu ### ### 7.24 7.27 5,175,873 ### 23.9 23.9 ###
2014-Mar-12 Wed 7.24 7.27 ### 7.27 77.2 77.2 ###
2014-Mar-11 Tue 7.27 7.29 7.23 7.27 75.5 75.5 ###
2014-Mar-10 Mon ### 7.24 ### 7.23 4,590,372 16,617,146 ### ### ###
2014-Mar-07 Fri 7.2 7.21 ### 7.2 1,548,671 5,582,958 68.0 68.0 0.5
2014-Mar-06 Thu 7.21 7.21 7.145 ### 2,206,380 ### ### ### 0.0
2014-Mar-05 Wed 7.2 7.27 7.155 ### 3,897,786 28,112,781 ### ### 0.0
2014-Mar-04 Tue ### 7.2 ### ### 69.5 69.5 0.0
2014-Mar-03 Mon ### ### ### ### ### ### 0.0
2014-Feb-28 Fri ### ### ### ### ### ### 0.0
2014-Feb-27 Thu ### ### ### 7 3,136,525 0 25.6 25.6 0.5
2014-Feb-26 Wed ### ### ### ### 5,535,028 0 77.3 77.3 0.0
2014-Feb-25 Tue ### ### ### ### 26.1 26.1 0.0
2014-Feb-24 Mon ### ### ### ### 7,111,026 0 ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 7,307,188 0 24.3 24.3 0.0
2014-Feb-20 Thu ### ### ### ### 75.8 75.8 0.0
2014-Feb-19 Wed ### ### ### ### 3,182,529 0 33.4 33.4 0.0
2014-Feb-18 Tue ### ### ### ### 1,749,379 0 ### ### 0.0
2014-Feb-17 Mon 6.88 ### 6.86 ### 81.4 81.4 0.0
2014-Feb-14 Fri ### ### 6.79 6.84 18.6 18.6 0.5
2014-Feb-13 Thu 6.85 6.88 6.83 6.83 28.8 28.8 0.5
2014-Feb-12 Wed 6.78 6.82 6.74 6.82 ### ### 0.5
2014-Feb-11 Tue 6.75 6.78 6.71 6.75 2,462,473 16,609,380 67.9 67.9 0.5
2014-Feb-10 Mon 6.8 6.81 6.73 6.76 26.3 26.3 0.5
2014-Feb-07 Fri 6.73 6.79 ### 6.79 ### ### 0.5
2014-Feb-06 Thu 6.81 6.81 6.72 6.75 ### ### 0.5
2014-Feb-05 Wed 6.78 6.81 6.75 6.75 2,903,955 ### ### ### 0.5
2014-Feb-04 Tue 6.78 6.83 6.755 6.8 4,364,346 29,644,820 ### ### 0.5
2014-Feb-03 Mon ### ### 6.85 6.87 ### ### ###
2014-Jan-31 Fri 6.87 ### 6.84 ### 73.8 73.8 0.0
2014-Jan-30 Thu ### ### 6.83 6.84 4,106,680 ### 23.4 23.4 0.5
2014-Jan-29 Wed ### 6.955 ### ### 3,240,346 ### 69.1 69.1 0.0
2014-Jan-28 Tue 6.87 ### 6.86 6.89 ### ### 0.5
2014-Jan-24 Fri 6.86 ### 6.82 ### 4,166,045 ### ### ### 0.0
2014-Jan-23 Thu 6.84 ### 6.75 6.79 5,229,651 17,650,072 33.2 33.2 0.5
2014-Jan-22 Wed 6.83 6.84 6.77 6.83 ### ### 0.5
2014-Jan-21 Tue 6.75 ### 6.74 6.74 2,313,575 7,796,747 24.6 24.6 ###
2014-Jan-20 Mon 6.77 6.79 6.72 6.73 ### ### ###
2014-Jan-17 Fri 6.85 6.86 6.79 6.8 2,488,559 ### ### ### 0.5
2014-Jan-16 Thu 6.85 6.86 6.79 6.83 2,852,050 19,465,241 ### ### 0.5
2014-Jan-15 Wed 6.78 6.86 6.78 6.8 4,025,479 ### 69.6 69.6 0.5
2014-Jan-14 Tue 6.82 6.82 6.75 6.77 4,048,478 27,468,923 31.5 31.5 ###
2014-Jan-13 Mon 6.83 ### 6.81 6.82 34.4 34.4 0.5
2014-Jan-10 Fri 6.83 6.83 6.75 6.79 ### ### 0.5
2014-Jan-09 Thu 6.86 6.86 6.75 6.8 1,396,454 ### ### ### 0.5
2014-Jan-08 Wed ### ### 6.775 6.8 1,924,544 ### ### ### 0.5
2014-Jan-07 Tue 6.8 ### 6.79 6.8 2,806,171 9,526,950 72.6 72.6 0.5
2014-Jan-06 Mon 6.83 6.84 ### 6.79 1,566,445 5,357,241 ### ### 0.5
2014-Jan-03 Fri 6.82 6.87 6.78 6.83 ### ### 0.5
2014-Jan-02 Thu 6.83 6.86 6.8 6.81 25.5 25.5 ###
2013-Dec-31 Tue 6.82 6.85 6.78 6.84 71.9 71.9 0.5
2013-Dec-30 Mon 6.89 6.89 6.8 6.82 ### ### 0.5
2013-Dec-27 Fri 6.86 6.86 6.81 6.82 1,524,752 10,421,679 ### ### 0.5
2013-Dec-24 Tue 6.8 6.86 6.8 6.86 75.5 75.5 0.5
2013-Dec-23 Mon ### ### 6.76 6.8 17.0 17.0 0.5
2013-Dec-20 Fri ### ### ### ### 7,918,844 0 ### ### 0.0
2013-Dec-19 Thu 6.84 7 6.83 7 7,200,357 ### 85.3 85.3 0.5
2013-Dec-18 Wed 7 ### ### 6.84 15.8 15.8 0.5
2013-Dec-17 Tue ### ### 6.845 ### 35.3 35.3 0.0
2013-Dec-16 Mon 6.78 6.88 6.78 6.86 1,628,729 ### 79.8 79.8 0.5
2013-Dec-13 Fri 6.75 6.85 6.75 6.83 2,589,073 ### 72.3 72.3 0.5
2013-Dec-12 Thu ### ### 6.78 6.79 ### ### 0.5
2013-Dec-11 Wed ### ### 6.81 6.82 ### ### 0.5
2013-Dec-10 Tue ### ### 6.87 6.87 3,033,180 10,418,973 ### ### ###
2013-Dec-09 Mon ### ### 6.81 6.84 32.4 32.4 0.5
2013-Dec-06 Fri 6.87 ### 6.86 ### 4,288,942 14,711,071 ### ### 0.0
2013-Dec-05 Thu ### ### 6.87 ### 39.0 39.0 0.0
2013-Dec-04 Wed ### ### ### ### 3,496,879 0 72.7 72.7 0.0
2013-Dec-03 Tue ### 7 ### ### 2,759,489 ### 35.3 35.3 0.0
2013-Dec-02 Mon 7 ### 6.87 6.89 3,488,353 ### 25.9 25.9 0.5
2013-Nov-29 Fri ### ### ### ### 3,601,642 0 ### ### 0.0
2013-Nov-28 Thu ### ### ### 7 24.6 24.6 0.5
2013-Nov-27 Wed ### ### ### ### 3,162,989 0 35.7 35.7 0.0
2013-Nov-26 Tue 7.21 7.22 ### ### ### ### 0.0
2013-Nov-25 Mon ### 7.22 ### ### 2,479,122 ### ### ### 0.0
2013-Nov-22 Fri ### ### ### ### 2,440,887 0 ### ### 0.0
2013-Nov-21 Thu ### ### ### ### 3,534,128 0 32.5 32.5 0.0
2013-Nov-20 Wed ### ### ### ### 2,256,075 0 ### ### 0.0
2013-Nov-19 Tue ### ### ### ### 2,499,576 0 ### ### 0.0
2013-Nov-18 Mon 7.2 7.2 ### ### ### ### 0.0
2013-Nov-15 Fri ### ### ### ### 3,233,258 0 ### ### 0.0
2013-Nov-14 Thu ### ### 7.085 ### 23.0 23.0 0.0
2013-Nov-13 Wed ### ### ### ### ### ### 0.0
2013-Nov-12 Tue ### ### ### ### 2,878,327 0 77.3 77.3 0.0
2013-Nov-11 Mon ### ### 7 ### 2,645,521 9,259,323 23.2 23.2 0.0
2013-Nov-08 Fri ### 7.225 ### ### ### ### 0.0
2013-Nov-07 Thu ### ### ### ### ### ### 0.0
2013-Nov-06 Wed 6.86 ### 6.85 ### 6,518,340 ### 83.9 83.9 0.0
2013-Nov-05 Tue 6.89 ### 6.86 ### 2,680,674 ### 75.5 75.5 0.0
2013-Nov-04 Mon 7 ### 6.87 6.87 3,646,689 12,526,376 24.4 24.4 ###
2013-Nov-01 Fri ### ### 6.955 ### 3,596,155 12,505,629 ### ### 0.0
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 7.025 ### 2,862,989 10,056,248 34.4 34.4 0.0
2013-Oct-29 Tue ### ### ### 7 4,576,173 0 ### ### 0.5
2013-Oct-28 Mon 7.22 7.25 7.085 ### 7,111,943 50,974,851 21.2 21.2 0.0
2013-Oct-25 Fri ### ### ### ### ### ### 0.0
2013-Oct-24 Thu 7.25 7.27 ### ### 16.5 16.5 0.0
2013-Oct-23 Wed 7.27 ### ### 7.23 5,093,884 0 ### ### ###
2013-Oct-22 Tue ### 7.23 ### 7.21 4,026,223 ### ### ### ###
2013-Oct-21 Mon ### ### ### ### 3,141,077 0 70.0 70.0 0.0
2013-Oct-18 Fri ### ### ### ### 3,334,089 0 67.0 67.0 0.0
2013-Oct-17 Thu ### ### ### ### 4,168,087 0 17.3 17.3 0.0
2013-Oct-16 Wed ### ### ### ### ### ### 0.0
2013-Oct-15 Tue ### ### 7.025 ### ### ### 0.0
2013-Oct-14 Mon 7 ### ### 7 ### ### 0.5
2013-Oct-11 Fri ### ### ### ### 3,964,471 0 23.8 23.8 0.0
2013-Oct-10 Thu ### ### ### ### 70.5 70.5 0.0
2013-Oct-09 Wed ### ### ### ### 3,536,621 0 72.6 72.6 0.0
2013-Oct-08 Tue ### ### 6.82 6.83 ### ### 0.5
2013-Oct-07 Mon 6.89 ### 6.85 ### 4,982,989 ### ### ### 0.0
2013-Oct-04 Fri 6.87 ### 6.8 6.8 22.6 22.6 0.5
2013-Oct-03 Thu ### ### 6.85 6.86 15.4 15.4 0.5
2013-Oct-02 Wed 6.89 ### 6.85 ### ### ### 0.0
2013-Oct-01 Tue 6.8 6.85 6.775 6.82 2,718,475 ### 74.4 74.4 0.5
2013-Sep-30 Mon 6.82 6.86 6.79 6.8 ### ### 0.5
2013-Sep-27 Fri ### ### 6.87 6.87 ### ### ###
2013-Sep-26 Thu 6.87 6.89 6.845 6.88 ### ### ###
2013-Sep-25 Wed 6.87 6.89 6.83 6.88 3,573,142 24,511,754 ### ### ###
2013-Sep-24 Tue 6.87 6.88 6.84 6.86 3,321,350 ### 32.8 32.8 0.5
2013-Sep-23 Mon 6.85 ### 6.85 6.88 ### ### ###
2013-Sep-20 Fri 6.85 6.89 6.83 6.87 3,907,342 ### 74.2 74.2 ###
2013-Sep-19 Thu ### ### 6.85 6.87 8,624,421 29,538,641 29.6 29.6 ###
2013-Sep-18 Wed 6.85 6.87 6.77 6.78 4,430,044 ### 29.8 29.8 0.5
2013-Sep-17 Tue 6.8 6.87 6.77 6.82 4,377,321 29,853,329 ### ### 0.5
2013-Sep-16 Mon 6.79 ### 6.74 6.76 30.8 30.8 0.5
2013-Sep-13 Fri 6.71 6.785 ### 6.72 76.6 76.6 0.5
2013-Sep-12 Thu 6.56 6.72 6.56 ### 5,107,424 ### 86.1 86.1 0.0
2013-Sep-11 Wed 6.53 6.57 6.5 6.54 ### ### 0.5
2013-Sep-10 Tue 6.58 ### ### 6.51 2,939,976 0 ### ### ###
2013-Sep-09 Mon 6.55 6.58 6.53 6.57 4,365,846 28,618,120 70.8 70.8 ###
2013-Sep-06 Fri 6.58 ### 6.5 6.58 5,584,926 ### 70.6 70.6 0.5
2013-Sep-05 Thu 6.59 ### 6.52 6.56 7,223,053 23,547,152 ### ### 0.5
2013-Sep-04 Wed ### ### ### ### 6,310,126 0 ### ### 0.0
2013-Sep-03 Tue 6.82 6.82 6.7 6.7 3,612,242 24,418,755 ### ### 0.5
2013-Sep-02 Mon 6.83 6.845 6.8 6.83 3,348,945 22,848,177 ### ### 0.5
2013-Aug-30 Fri ### 6.75 ### 6.75 5,713,124 ### 69.8 69.8 0.5
2013-Aug-29 Thu 6.72 6.73 ### ### 3,544,427 ### 25.4 25.4 0.0
2013-Aug-28 Wed 6.72 6.74 6.7 6.71 33.5 33.5 ###
2013-Aug-27 Tue 6.8 ### 6.755 6.8 2,671,670 ### ### ### 0.5
2013-Aug-26 Mon 6.88 6.88 6.76 6.8 ### ### 0.5
2013-Aug-23 Fri 6.81 6.88 6.81 6.85 ### ### ###
2013-Aug-22 Thu 6.76 6.855 6.71 6.82 75.9 75.9 0.5
2013-Aug-21 Wed 6.82 6.84 6.77 6.81 3,744,888 ### ### ### ###
2013-Aug-20 Tue 6.8 6.84 6.77 6.79 3,191,759 ### 32.5 32.5 0.5
2013-Aug-19 Mon ### ### 6.84 6.85 ### ### ###
2013-Aug-16 Fri 6.88 ### 6.855 6.87 3,828,150 13,120,984 ### ### ###
2013-Aug-15 Thu ### ### 6.81 6.89 9,510,140 32,382,026 26.1 26.1 0.5
2013-Aug-14 Wed ### ### 6.89 ### 28.7 28.7 0.0
2013-Aug-13 Tue ### ### 6.88 ### 2,899,442 9,974,080 ### ### 0.0
2013-Aug-12 Mon ### ### 6.88 ### ### ### 0.0
2013-Aug-09 Fri ### ### 6.89 ### 31.0 31.0 0.0
2013-Aug-08 Thu ### ### ### ### 5,610,070 0 ### ### 0.0
2013-Aug-07 Wed ### 6.985 ### ### ### ### 0.0
2013-Aug-06 Tue ### ### ### 7 32.3 32.3 0.5
2013-Aug-05 Mon ### ### 6.89 ### 1,933,026 6,659,274 ### ### 0.0
2013-Aug-02 Fri ### ### ### ### 5,067,573 0 ### ### 0.0
2013-Aug-01 Thu 6.82 ### 6.8 ### 9,403,522 31,971,974 ### ### 0.0
2013-Jul-31 Wed 6.8 6.85 6.78 6.78 6,401,374 ### ### ### 0.5
2013-Jul-30 Tue 6.74 6.77 ### 6.75 71.5 71.5 0.5
2013-Jul-29 Mon ### ### 6.955 ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### 2,075,575 0 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 27.3 27.3 0.0
2013-Jul-24 Wed ### ### ### ### ### ### 0.0
2013-Jul-23 Tue ### ### ### ### 2,683,077 0 ### ### 0.0
2013-Jul-22 Mon ### 7 6.89 ### ### ### 0.0
2013-Jul-19 Fri 6.87 ### 6.86 ### 3,454,250 11,848,077 ### ### 0.0
2013-Jul-18 Thu 6.85 ### 6.825 6.85 7,003,077 ### 73.4 73.4 ###
2013-Jul-17 Wed 6.8 6.84 6.8 6.8 3,490,885 ### ### ### 0.5
2013-Jul-16 Tue 6.77 6.85 6.76 6.85 3,140,685 ### 84.6 84.6 ###
2013-Jul-15 Mon 6.85 6.87 6.79 6.8 ### ### 0.5
2013-Jul-12 Fri 6.82 6.85 6.79 6.82 2,769,684 18,889,244 ### ### 0.5
2013-Jul-11 Thu 6.86 ### 6.83 6.85 4,178,889 ### 25.1 25.1 ###
2013-Jul-10 Wed 6.85 6.85 6.78 6.8 3,871,220 ### 25.0 25.0 0.5
2013-Jul-09 Tue 6.75 6.8 ### 6.8 2,585,275 ### 74.4 74.4 0.5
2013-Jul-08 Mon ### 6.73 ### ### 2,023,487 ### 72.9 72.9 0.0
2013-Jul-05 Fri 6.8 6.8 6.745 6.79 26.6 26.6 0.5
2013-Jul-04 Thu 6.73 6.8 6.71 6.79 ### ### 0.5
2013-Jul-03 Wed 6.74 6.76 6.655 ### 3,316,752 ### 29.8 29.8 0.0
2013-Jul-02 Tue 6.85 ### 6.73 6.8 ### ### 0.5
2013-Jul-01 Mon 6.78 6.78 ### ### 3,412,559 11,568,575 ### ### 0.0
2013-Jun-28 Fri 6.82 6.82 6.7 6.76 3,749,687 25,347,884 26.3 26.3 0.5
2013-Jun-27 Thu 6.74 6.88 6.73 6.78 4,996,282 ### 67.2 67.2 0.5
2013-Jun-26 Wed ### 6.74 ### ### 3,451,581 11,631,827 ### ### 0.0
2013-Jun-25 Tue ### ### 6.59 6.59 34.7 34.7 ###
2013-Jun-24 Mon 6.56 ### 6.52 ### ### ### 0.0
2013-Jun-21 Fri 6.78 6.89 6.75 6.79 10,561,144 ### 66.0 66.0 0.5


     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 2025-07-25 20:02:13 thru 2025-07-25 20:02:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000