Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Dec-26 08:09:44 AM AEDT

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

(TRS) THE REJECT SHOP LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for TRS    Limits Next Section


Company Details for (TRS) THE REJECT SHOP LIMITED

Listing Code TRS
Listing Name THE REJECT SHOP LIMITED
GICS Sector Consumer Discretionary Distribution & Retail
ISIN Name THE REJECT SHOP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRS9


Maximum Price date available .. Tuesday 23rd December 2025
Latest price with VOLUME for TRS .. Wednesday 21st August 2024

TRS 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 1.81 1 ###
MAX ### 3,464,982 99.7


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (TRS) THE REJECT SHOP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Oct-28 Wed ### ### ### ### 205,477 0 83.0 83.0 0.0
2015-Oct-27 Tue 11.25 ### ### ### 197,447 0 ### ### 0.0
2015-Oct-26 Mon ### ### ### 11.22 408,424 0 87.5 87.5 ###
2015-Oct-23 Fri ### ### ### ### ### ### 0.0
2015-Oct-22 Thu 10.2 10.59 10.2 10.59 188,358 1,957,981 89.4 89.4 ###
2015-Oct-21 Wed ### ### 9.82 ### 241,127 ### 79.1 79.1 0.0
2015-Oct-20 Tue 9.84 ### 9.76 ### 205,781 ### 85.3 85.3 0.0
2015-Oct-19 Mon 9.76 9.85 ### 9.85 82.2 82.2 ###
2015-Oct-16 Fri 9.71 ### ### 9.76 73.0 73.0 0.7
2015-Oct-15 Thu 9.5 9.75 9.5 9.7 ### ### 0.7
2015-Oct-14 Wed ### 9.47 ### 9.43 ### ### ###
2015-Oct-13 Tue 9.29 9.4 9 9.4 ### ### ###
2015-Oct-12 Mon 9.25 ### 9.25 ### ### ### 0.0
2015-Oct-09 Fri 9.5 9.5 ### 9.22 9.7 9.7 0.7
2015-Oct-08 Thu ### 9.47 ### 9.47 280,145 1,326,486 92.5 92.5 ###
2015-Oct-07 Wed 8.7 ### ### ### 188,553 0 86.9 86.9 0.0
2015-Oct-06 Tue ### 8.75 8.58 8.7 105,778 ### 80.6 80.6 ###
2015-Oct-05 Mon 8.54 8.72 8.46 ### ### ### 0.0
2015-Oct-02 Fri 8.5 8.58 8.44 8.58 77.9 77.9 0.6
2015-Oct-01 Thu ### ### 8.4 8.58 60,373 ### ### ### 0.6
2015-Sep-30 Wed 8.29 ### ### ### ### ### 0.0
2015-Sep-29 Tue 8.29 8.29 8.2 8.23 138,588 1,142,658 ### ### 0.6
2015-Sep-28 Mon ### ### ### ### 76.4 76.4 0.0
2015-Sep-25 Fri 8.26 ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 8.325 ### ### ### ### 0.0
2015-Sep-23 Wed 8.27 8.42 ### 8.28 86,387 363,689 75.4 75.4 ###
2015-Sep-22 Tue 8.45 8.45 ### ### 55,285 233,579 ### ### 0.0
2015-Sep-21 Mon ### ### ### ### 63,728 0 ### ### 0.0
2015-Sep-18 Fri 8.58 8.58 8.28 8.44 ### ### 0.6
2015-Sep-17 Thu ### ### ### 8.59 196,840 0 ### ### ###
2015-Sep-16 Wed ### 8.5 ### 8.49 127,343 ### 92.3 92.3 ###
2015-Sep-15 Tue 8.21 8.21 ### ### 31.6 31.6 0.0
2015-Sep-14 Mon ### 8.25 ### 8.21 ### ### ###
2015-Sep-11 Fri ### ### ### 8.27 114,455 0 84.9 84.9 ###
2015-Sep-10 Thu ### ### ### ### 27,622 0 35.1 35.1 0.0
2015-Sep-09 Wed ### 8.2 ### 8.2 73.6 73.6 0.6
2015-Sep-08 Tue ### ### ### ### 79,940 0 25.4 25.4 0.0
2015-Sep-07 Mon ### ### 8 8.2 19.3 19.3 0.6
2015-Sep-04 Fri 7.82 8.44 7.82 8.44 249,148 2,025,573 96.8 96.8 0.6
2015-Sep-03 Thu 8.54 8.54 7.8 7.8 3.5 3.5 0.6
2015-Sep-02 Wed ### 8.55 ### 8.55 206,688 ### ### ### ###
2015-Sep-01 Tue 8.48 8.5 ### 8.5 ### ### 0.6
2015-Aug-31 Mon 8.46 8.5 ### 8.5 99,779 ### ### ### 0.6
2015-Aug-28 Fri ### 8.52 8.26 8.47 231,329 1,940,850 ### ### ###
2015-Aug-27 Thu ### ### ### ### 178,056 0 ### ### 0.0
2015-Aug-26 Wed ### 8.24 ### ### 248,823 1,025,150 57.0 57.0 0.0
2015-Aug-25 Tue ### 8.21 7.84 ### ### ### 0.0
2015-Aug-24 Mon 7.89 ### 7.73 ### 94.3 94.3 0.0
2015-Aug-21 Fri ### ### 7.86 ### 454,956 1,787,977 74.8 74.8 0.0
2015-Aug-20 Thu 7.53 8.29 7.53 ### 660,788 ### ### ### 0.0
2015-Aug-19 Wed ### 7.48 ### 7.4 92.3 92.3 0.5
2015-Aug-18 Tue 6.25 6.46 6.22 ### 65,252 ### 87.1 87.1 0.0
2015-Aug-17 Mon ### ### ### 6.22 81.1 81.1 0.4
2015-Aug-14 Fri ### ### ### ### ### ### 0.0
2015-Aug-13 Thu ### ### ### ### 62,247 0 74.8 74.8 0.0
2015-Aug-12 Wed ### ### ### ### 29,645 0 ### ### 0.0
2015-Aug-11 Tue ### ### ### ### ### ### 0.0
2015-Aug-10 Mon ### ### ### 6 19.1 19.1 0.4
2015-Aug-07 Fri 6.29 6.29 ### ### 23,924 75,240 ### ### 0.0
2015-Aug-06 Thu ### ### 6.27 6.27 43,078 135,049 30.2 30.2 0.4
2015-Aug-05 Wed ### ### 6.29 ### 33,122 ### ### ### 0.0
2015-Aug-04 Tue ### 6.4 6.29 ### 31,879 202,272 ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 65,185 0 ### ### 0.0
2015-Jul-31 Fri 6.29 ### 6.29 ### 77.4 77.4 0.0
2015-Jul-30 Thu ### 6.43 6.29 6.29 ### ### ###
2015-Jul-29 Wed ### 6.4 6.25 ### 118,040 ### 70.1 70.1 0.0
2015-Jul-28 Tue 6.42 6.42 6.25 ### 392,344 ### 18.1 18.1 0.0
2015-Jul-27 Mon ### ### ### 6.43 ### ### ###
2015-Jul-24 Fri 6.8 6.8 ### ### 17.2 17.2 0.0
2015-Jul-23 Thu 6.85 6.88 6.72 6.8 25.4 25.4 0.5
2015-Jul-22 Wed 6.82 6.84 ### 6.84 ### ### 0.5
2015-Jul-21 Tue ### ### ### 6.79 18.3 18.3 0.5
2015-Jul-20 Mon ### ### 6.85 6.89 29,573 101,287 ### ### 0.5
2015-Jul-17 Fri 6.85 ### 6.85 ### ### ### 0.0
2015-Jul-16 Thu ### 7 6.81 6.87 75,279 ### ### ### ###
2015-Jul-15 Wed 6.7 ### 6.675 ### 130,157 ### 89.7 89.7 0.0
2015-Jul-14 Tue ### 6.8 6.54 6.7 172,443 ### ### ### 0.5
2015-Jul-13 Mon 6.49 6.58 6.45 6.55 91,154 ### ### ### 0.5
2015-Jul-10 Fri ### 6.48 6.2 6.45 ### ### ###
2015-Jul-09 Thu ### ### 5.88 ### 96.3 96.3 0.0
2015-Jul-08 Wed 6 6 ### ### ### ### 0.0
2015-Jul-07 Tue ### ### ### ### 79,728 0 ### ### 0.0
2015-Jul-06 Mon 5.87 ### 5.81 6 89.7 89.7 0.4
2015-Jul-03 Fri ### ### 5.86 ### 55,470 162,527 18.0 18.0 0.0
2015-Jul-02 Thu 5.78 ### 5.77 ### 87,780 253,245 82.3 82.3 0.0
2015-Jul-01 Wed 5.5 5.8 5.5 5.7 ### ### 0.4
2015-Jun-30 Tue 5.28 5.42 5.22 ### 753,342 4,007,779 73.3 73.3 0.0
2015-Jun-29 Mon 5.4 5.4 ### 5.28 195,775 ### ### ### 0.4
2015-Jun-26 Fri 5.55 5.58 ### 5.4 ### ### 0.4
2015-Jun-25 Thu ### ### 5.5 5.55 29.9 29.9 ###
2015-Jun-24 Wed 5.8 5.8 ### 5.7 224,041 ### ### ### 0.4
2015-Jun-23 Tue ### ### 5.8 5.8 179,087 519,352 20.9 20.9 0.4
2015-Jun-22 Mon ### ### 5.82 ### 95,921 ### 17.1 17.1 0.0
2015-Jun-19 Fri 6.2 ### ### ### 191,875 0 ### ### 0.0
2015-Jun-18 Thu ### ### ### 6.2 77,285 0 14.6 14.6 0.4
2015-Jun-17 Wed ### 6.49 6.21 ### 82,573 ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 48,489 0 9.7 9.7 0.0
2015-Jun-15 Mon 6.8 6.8 6.5 6.5 30,350 201,827 8.2 8.2 0.5
2015-Jun-12 Fri ### 6.75 ### 6.75 76,142 256,979 83.6 83.6 0.5
2015-Jun-11 Thu ### 6.72 6.5 ### 59,747 394,927 17.7 17.7 0.0
2015-Jun-10 Wed ### 6.7 6.54 ### 19,781 130,950 ### ### 0.0
2015-Jun-09 Tue ### 6.74 6.5 ### 34,588 228,972 76.4 76.4 0.0
2015-Jun-05 Fri ### 6.71 ### ### 33,283 ### ### ### 0.0
2015-Jun-04 Thu 6.7 6.82 6.53 ### 34.2 34.2 0.0
2015-Jun-03 Wed 6.8 6.81 ### 6.7 70,253 ### 21.3 21.3 0.5
2015-Jun-02 Tue 6.88 6.89 6.75 6.81 ### ### ###
2015-Jun-01 Mon 6.85 ### 6.84 6.89 80.8 80.8 0.5
2015-May-29 Fri 6.89 ### 6.82 6.89 30,188 102,941 ### ### 0.5
2015-May-28 Thu 6.85 7 6.83 ### ### ### 0.0
2015-May-27 Wed 6.8 ### ### 6.86 56,948 0 ### ### 0.5
2015-May-26 Tue 6.85 6.88 6.8 6.85 ### ### ###
2015-May-25 Mon 6.78 6.89 6.71 6.83 65,659 446,481 ### ### 0.5
2015-May-22 Fri ### ### 6.75 6.75 24,343 82,157 ### ### 0.5
2015-May-21 Thu 6.81 ### 6.81 ### ### ### 0.0
2015-May-20 Wed ### ### 6.78 6.81 32,756 111,042 16.6 16.6 ###
2015-May-19 Tue 6.83 7 6.83 7 75,127 ### ### ### 0.5
2015-May-18 Mon ### ### 6.75 6.82 ### ### 0.5
2015-May-15 Fri ### ### 6.76 ### 45,270 ### ### ### 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed ### ### 6.85 ### 26.2 26.2 0.0
2015-May-12 Tue 6.7 ### 6.58 ### 62,928 ### 93.6 93.6 0.0
2015-May-11 Mon 6.85 ### 6.71 6.76 ### ### 0.5
2015-May-08 Fri 6.7 ### 6.7 6.86 ### ### 0.5
2015-May-07 Thu 6.86 6.86 ### 6.84 91,987 ### ### ### 0.5
2015-May-06 Wed 6.88 ### 6.85 6.87 38.3 38.3 ###
2015-May-05 Tue ### ### 6.84 6.88 91,870 ### ### ### ###
2015-May-04 Mon ### 6.89 ### 6.89 171,280 590,059 89.9 89.9 0.5
2015-May-01 Fri 6.46 6.7 6.41 ### 88.2 88.2 0.0
2015-Apr-30 Thu 6.46 6.52 6.45 6.49 42,786 ### 72.4 72.4 ###
2015-Apr-29 Wed 6.5 6.54 6.44 6.51 ### ### ###
2015-Apr-28 Tue 6.47 6.54 6.42 6.44 51,059 ### 31.3 31.3 0.5
2015-Apr-27 Mon 6.29 6.51 6.28 6.46 91,555 ### ### ### ###
2015-Apr-24 Fri 6.4 6.45 ### 6.24 94,950 ### 11.8 11.8 0.4
2015-Apr-23 Thu ### 6.45 ### 6.4 ### ### 0.5
2015-Apr-22 Wed ### ### ### 6.28 71,886 0 93.8 93.8 0.4
2015-Apr-21 Tue 5.84 ### 5.83 ### ### ### 0.0
2015-Apr-20 Mon ### ### ### 5.82 ### ### 0.4
2015-Apr-17 Fri ### ### 6 6 13.1 13.1 0.4
2015-Apr-16 Thu 6.25 6.28 ### ### 20.7 20.7 0.0
2015-Apr-15 Wed ### ### ### 6.28 ### ### 0.4
2015-Apr-14 Tue ### ### 6.27 ### 70.1 70.1 0.0
2015-Apr-13 Mon ### ### 6.27 ### ### ### 0.0
2015-Apr-10 Fri 6.43 6.43 6.25 ### 56,641 ### 16.6 16.6 0.0
2015-Apr-09 Thu 6.45 6.45 ### 6.42 31.5 31.5 0.5
2015-Apr-08 Wed 6.45 6.53 ### 6.5 74.2 74.2 0.5
2015-Apr-07 Tue 6.7 6.7 ### 6.48 72,778 ### ### ### 0.5
2015-Apr-02 Thu 6.7 6.72 6.59 6.72 66,689 ### ### ### 0.5
2015-Apr-01 Wed 6.7 6.74 6.59 6.74 ### ### ###
2015-Mar-31 Tue 6.7 6.74 ### 6.7 68.4 68.4 0.5
2015-Mar-30 Mon 6.8 6.81 ### 6.7 182,852 ### ### ### 0.5
2015-Mar-27 Fri 6.82 6.86 ### 6.7 14.3 14.3 0.5
2015-Mar-26 Thu 6.75 6.85 6.59 6.78 71,320 479,270 ### ### 0.5
2015-Mar-25 Wed ### 6.78 6.59 6.71 45,547 304,481 77.0 77.0 ###
2015-Mar-24 Tue 6.82 6.84 ### ### 33,552 114,747 ### ### 0.0
2015-Mar-23 Mon 6.59 6.82 6.54 6.78 88.9 88.9 0.5
2015-Mar-20 Fri 7 7 ### ### 217,624 761,684 6.0 6.0 0.0
2015-Mar-19 Thu ### ### ### 7 14.2 14.2 0.5
2015-Mar-18 Wed 7 7.4 7 ### ### ### 0.0
2015-Mar-17 Tue ### ### ### 7 19.8 19.8 0.5
2015-Mar-16 Mon 7.23 ### ### ### 237,973 0 ### ### 0.0
2015-Mar-13 Fri ### 7.24 ### 7.2 62,775 227,245 76.3 76.3 0.5
2015-Mar-12 Thu ### 7.28 ### ### 93,589 ### 20.5 20.5 0.0
2015-Mar-11 Wed ### ### ### ### 78.4 78.4 0.0
2015-Mar-10 Tue ### ### ### ### 29.0 29.0 0.0
2015-Mar-09 Mon ### ### 7 ### 23.5 23.5 0.0
2015-Mar-06 Fri ### ### ### 7.2 65,853 0 ### ### 0.5
2015-Mar-05 Thu ### ### ### ### ### ### 0.0
2015-Mar-04 Wed ### ### 7 ### ### ### 0.0
2015-Mar-03 Tue 7 ### ### ### 88,853 0 ### ### 0.0
2015-Mar-02 Mon ### ### ### ### 80,428 0 14.7 14.7 0.0
2015-Feb-27 Fri ### 7.2 ### ### 21.3 21.3 0.0
2015-Feb-26 Thu 7 ### 6.88 ### 78,684 270,672 84.1 84.1 0.0
2015-Feb-25 Wed 6.86 ### ### ### 318,340 0 86.0 86.0 0.0
2015-Feb-24 Tue ### ### 6.8 6.86 216,758 736,977 11.5 11.5 0.5
2015-Feb-23 Mon 7.29 7.29 ### ### 334,685 1,219,926 ### ### 0.0
2015-Feb-20 Fri 7 7.48 ### ### ### ### 0.0
2015-Feb-19 Thu 6.48 6.88 6.29 6.88 800,045 ### 93.9 93.9 ###
2015-Feb-18 Wed 5.75 ### ### 6.2 840,527 0 ### ### 0.4
2015-Feb-17 Tue ### ### ### 5.4 ### ### 0.4
2015-Feb-16 Mon 5.55 5.58 5.47 5.52 25.8 25.8 0.4
2015-Feb-13 Fri 5.5 5.59 5.4 5.4 11.9 11.9 0.4
2015-Feb-12 Thu 5.48 5.52 5.41 5.45 32.5 32.5 ###
2015-Feb-11 Wed 5.46 5.52 ### 5.4 198,841 ### 25.0 25.0 0.4
2015-Feb-10 Tue 5.46 5.51 5.4 5.45 159,679 871,048 32.7 32.7 ###
2015-Feb-09 Mon 5.5 5.53 5.4 5.42 16.9 16.9 0.4
2015-Feb-06 Fri ### ### 5.43 5.5 277,077 ### 9.5 9.5 0.4
2015-Feb-05 Thu 5.76 5.76 5.59 ### ### ### 0.0
2015-Feb-04 Wed ### 5.78 ### ### 278,546 ### ### ### 0.0
2015-Feb-03 Tue 5.77 5.78 ### ### 206,986 598,189 12.7 12.7 0.0
2015-Feb-02 Mon 5.85 5.87 5.72 5.75 180,856 ### ### ### ###
2015-Jan-30 Fri ### ### 5.78 5.82 ### ### 0.4
2015-Jan-29 Thu ### 6 5.76 5.84 ### ### 0.4
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue ### ### 6 6 346,651 1,039,953 29.3 29.3 0.4
2015-Jan-23 Fri 5.85 ### 5.78 ### ### ### 0.0
2015-Jan-22 Thu ### ### 6 ### ### ### 0.0
2015-Jan-21 Wed ### ### ### ### 24.6 24.6 0.0
2015-Jan-20 Tue ### ### 6 ### 124,727 374,181 ### ### 0.0
2015-Jan-19 Mon ### ### ### ### 33.8 33.8 0.0
2015-Jan-16 Fri 6 ### 5.87 ### 258,051 757,379 76.9 76.9 0.0
2015-Jan-15 Thu ### ### ### ### 131,329 0 19.0 19.0 0.0
2015-Jan-14 Wed ### ### ### ### 77,424 0 27.0 27.0 0.0
2015-Jan-13 Tue ### ### ### ### ### ### 0.0
2015-Jan-12 Mon ### 6.23 6 ### 212,773 ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 85.0 85.0 0.0
2015-Jan-08 Thu ### ### 6 6 29.0 29.0 0.4
2015-Jan-07 Wed ### ### ### ### 141,144 0 10.3 10.3 0.0
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon ### 6.4 6.28 ### 17.8 17.8 0.0
2015-Jan-02 Fri ### 6.48 ### ### 88,488 ### ### ### 0.0
2014-Dec-31 Wed 6.2 ### ### ### 57,226 0 ### ### 0.0
2014-Dec-30 Tue 6.4 6.45 6.2 6.2 48,323 305,642 7.1 7.1 0.4
2014-Dec-29 Mon ### 6.41 ### ### 112,246 359,748 ### ### 0.0
2014-Dec-24 Wed ### 6.2 ### ### 81,775 ### 26.9 26.9 0.0
2014-Dec-23 Tue 6.21 6.21 ### ### 21.8 21.8 0.0
2014-Dec-22 Mon ### ### ### ### 161,554 0 ### ### 0.0
2014-Dec-19 Fri 6.2 6.27 ### 6.24 ### ### 0.4
2014-Dec-18 Thu ### ### 6.055 ### 149,554 452,774 23.5 23.5 0.0
2014-Dec-17 Wed ### ### ### ### 213,786 0 ### ### 0.0
2014-Dec-16 Tue ### 6.2 ### ### 84,680 ### 83.7 83.7 0.0
2014-Dec-15 Mon ### ### 5.71 ### 11.2 11.2 0.0
2014-Dec-12 Fri 6.28 6.28 ### 6.2 86,641 272,052 21.0 21.0 0.4
2014-Dec-11 Thu ### ### 6.21 6.23 136,643 424,276 19.6 19.6 0.4
2014-Dec-10 Wed ### 6.43 ### ### ### ### 0.0
2014-Dec-09 Tue 6.7 6.78 ### ### 205,686 697,275 8.8 8.8 0.0
2014-Dec-08 Mon 6.58 6.88 6.5 6.7 ### ### 0.5
2014-Dec-05 Fri 6.46 ### 6.46 6.47 112,721 364,088 74.4 74.4 0.5
2014-Dec-04 Thu 6.52 ### ### ### 17.6 17.6 0.0
2014-Dec-03 Wed ### 6.44 6.22 ### 98,853 ### ### ### 0.0
2014-Dec-02 Tue 6.21 ### ### 6.21 116,586 0 ### ### ###
2014-Dec-01 Mon 6.25 ### ### ### 40.8 40.8 0.0
2014-Nov-28 Fri 6.45 6.46 ### ### 9.8 9.8 0.0
2014-Nov-27 Thu ### ### ### ### 863,282 0 ### ### 0.0
2014-Nov-26 Wed 7.2 ### ### ### 19.6 19.6 0.0
2014-Nov-25 Tue ### ### ### ### 4.4 4.4 0.0
2014-Nov-24 Mon 7.57 ### 7.56 ### ### ### 0.0
2014-Nov-21 Fri ### ### 7.51 7.55 51,520 193,457 19.3 19.3 ###
2014-Nov-20 Thu ### ### 7.51 7.53 ### ### 0.5
2014-Nov-19 Wed ### 7.8 7.55 7.58 136,821 ### ### ### ###
2014-Nov-18 Tue ### 7.7 7.49 ### 81.9 81.9 0.0
2014-Nov-17 Mon ### 7.77 7.48 7.5 206,027 1,570,955 24.2 24.2 0.5
2014-Nov-14 Fri ### ### 7.46 ### 240,826 898,280 10.3 10.3 0.0
2014-Nov-13 Thu ### 8 7.76 7.77 ### ### 0.6
2014-Nov-12 Wed ### ### 7.87 ### 79,475 ### 28.4 28.4 0.0
2014-Nov-11 Tue ### ### ### ### 76,473 0 ### ### 0.0
2014-Nov-10 Mon ### ### ### ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### 15.5 15.5 0.0
2014-Nov-06 Thu ### 8.21 ### ### 44,149 ### 79.9 79.9 0.0
2014-Nov-05 Wed 8.26 8.26 8 ### 19.1 19.1 0.0
2014-Nov-04 Tue 8.26 8.29 ### 8.2 70,252 ### ### ### 0.6
2014-Nov-03 Mon ### ### ### ### 84,179 0 ### ### 0.0
2014-Oct-31 Fri 8.44 8.46 ### 8.28 13.5 13.5 ###
2014-Oct-30 Thu ### 8.42 8.27 ### 62,785 523,940 79.4 79.4 0.0
2014-Oct-29 Wed 8.2 ### ### ### ### ### 0.0
2014-Oct-28 Tue ### 8.2 ### ### 30.1 30.1 0.0
2014-Oct-27 Mon ### ### ### ### 93,774 0 ### ### 0.0
2014-Oct-24 Fri ### ### ### ### 72.9 72.9 0.0
2014-Oct-23 Thu ### ### ### ### ### ### 0.0
2014-Oct-22 Wed ### 8.2 ### ### ### ### 0.0
2014-Oct-21 Tue 8.22 8.24 8 8 14.7 14.7 ###
2014-Oct-20 Mon 8.45 8.45 7.78 8.22 278,022 2,256,148 11.5 11.5 0.6
2014-Oct-17 Fri 8.4 8.56 ### 8.45 78.4 78.4 ###
2014-Oct-16 Thu ### ### ### 8.4 ### ### ###
2014-Oct-15 Wed 8.71 9 ### ### 417,975 1,880,887 ### ### 0.0
2014-Oct-14 Tue ### 8.59 ### 8.59 ### ### ###
2014-Oct-13 Mon 8.56 8.57 8.26 ### 87,652 ### ### ### 0.0
2014-Oct-10 Fri ### 8.7 8.56 8.59 33,323 287,577 ### ### ###
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed ### ### 8.53 ### ### ### 0.0
2014-Oct-07 Tue 8.7 ### ### ### ### ### 0.0
2014-Oct-06 Mon 8.75 8.83 ### ### 33,056 145,942 ### ### 0.0
2014-Oct-03 Fri 8.71 8.73 ### 8.72 49,170 214,627 68.8 68.8 0.6
2014-Oct-02 Thu ### ### 8.57 ### 112,971 484,080 ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 65,855 0 ### ### 0.0
2014-Sep-30 Tue ### ### 8.85 ### 75,983 336,224 27.5 27.5 0.0
2014-Sep-29 Mon ### 9.25 ### ### 27,773 128,450 22.9 22.9 0.0
2014-Sep-26 Fri ### 9.2 9 ### 30.4 30.4 0.0
2014-Sep-25 Thu ### 9.23 ### ### 50,941 ### 75.9 75.9 0.0
2014-Sep-24 Wed ### ### ### ### 22.1 22.1 0.0
2014-Sep-23 Tue ### 9.46 ### 9.25 87,751 ### ### ### ###
2014-Sep-22 Mon 9.2 9.45 9.2 9.45 114,781 ### ### ### 0.7
2014-Sep-19 Fri 9.29 ### ### ### 882,582 0 ### ### 0.0
2014-Sep-18 Thu 9.45 9.49 ### 9.29 88,658 420,682 ### ### ###
2014-Sep-17 Wed 9.21 9.4 9.2 ### 157,551 1,465,224 88.9 88.9 0.0
2014-Sep-16 Tue 9.26 ### ### ### ### ### 0.0
2014-Sep-15 Mon ### 9.4 9.27 ### ### ### 0.0
2014-Sep-12 Fri 9.49 9.54 ### 9.47 81,273 387,672 30.9 30.9 ###
2014-Sep-11 Thu ### ### 9.48 9.5 138,387 655,954 ### ### 0.7
2014-Sep-10 Wed 9.87 ### 9.72 9.85 33.8 33.8 ###
2014-Sep-09 Tue 9.73 ### 9.7 9.8 152,378 ### 74.6 74.6 0.7
2014-Sep-08 Mon ### 9.79 9.48 ### ### ### 0.0
2014-Sep-05 Fri ### ### ### ### 99,252 0 32.9 32.9 0.0
2014-Sep-04 Thu 9.49 9.75 9.44 ### 156,781 ### 82.7 82.7 0.0
2014-Sep-03 Wed 9.51 9.55 9.41 9.42 79,984 758,248 ### ### 0.7
2014-Sep-02 Tue ### ### 9.55 9.55 78,322 373,987 ### ### 0.7
2014-Sep-01 Mon ### 9.85 9.59 ### 132,029 1,283,321 ### ### 0.0
2014-Aug-29 Fri ### ### 9.58 ### ### ### 0.0
2014-Aug-28 Thu ### ### 9.56 ### ### ### 0.0
2014-Aug-27 Wed 9.57 9.71 9.57 ### 75,827 730,972 ### ### 0.0
2014-Aug-26 Tue 9.55 ### 9.54 9.57 91,978 ### 76.2 76.2 ###
2014-Aug-25 Mon ### ### 9.52 9.54 25.2 25.2 ###
2014-Aug-22 Fri ### 9.75 ### ### ### ### 0.0
2014-Aug-21 Thu ### ### 9.21 ### 29.6 29.6 0.0
2014-Aug-20 Wed ### 9.4 ### 9.24 ### ### ###
2014-Aug-19 Tue 9.4 9.4 9.23 ### 105,059 978,624 ### ### 0.0
2014-Aug-18 Mon 9.28 9.4 9.25 9.4 82.4 82.4 ###
2014-Aug-15 Fri ### 9.47 9.26 ### 94,277 ### ### ### 0.0
2014-Aug-14 Thu 9.29 9.4 9.28 ### 69,246 646,757 73.9 73.9 0.0
2014-Aug-13 Wed 9.26 ### ### 9.26 58,374 0 71.9 71.9 ###
2014-Aug-12 Tue ### ### ### ### 118,177 0 84.4 84.4 0.0
2014-Aug-11 Mon ### ### ### ### 87,150 0 26.9 26.9 0.0
2014-Aug-08 Fri ### ### 9 ### 197,072 886,824 14.4 14.4 0.0
2014-Aug-07 Thu 9.45 9.45 9.29 ### 143,050 1,340,378 20.9 20.9 0.0
2014-Aug-06 Wed 9.4 9.58 ### 9.42 109,349 523,781 ### ### 0.7
2014-Aug-05 Tue 9.48 9.59 ### ### ### ### 0.0
2014-Aug-04 Mon 9.5 9.56 9.45 9.49 31.2 31.2 0.7
2014-Aug-01 Fri ### ### 9.51 9.54 28.3 28.3 ###
2014-Jul-31 Thu 9.74 9.75 ### ### ### ### 0.0
2014-Jul-30 Wed ### 9.79 ### ### 85,677 419,388 71.0 71.0 0.0
2014-Jul-29 Tue ### 9.71 ### ### ### ### 0.0
2014-Jul-28 Mon ### 9.74 ### ### 50,445 ### 31.6 31.6 0.0
2014-Jul-25 Fri 9.58 9.74 9.58 ### 82,349 ### ### ### 0.0
2014-Jul-24 Thu ### 9.74 9.52 9.58 84,825 ### 32.9 32.9 0.7
2014-Jul-23 Wed ### 9.7 9.55 ### ### ### 0.0
2014-Jul-22 Tue 9.4 ### 9.4 ### 87.2 87.2 0.0
2014-Jul-21 Mon ### 9.49 ### 9.4 ### ### ###
2014-Jul-18 Fri ### 9.49 9.26 ### 136,021 ### 64.2 64.2 0.0
2014-Jul-17 Thu 9.4 9.49 ### ### 122,123 579,473 30.6 30.6 0.0
2014-Jul-16 Wed 9.5 9.54 9.2 ### 17.5 17.5 0.0
2014-Jul-15 Tue ### ### 9.44 9.5 125,844 593,983 24.3 24.3 0.7
2014-Jul-14 Mon 9.55 ### 9.45 ### 91,951 ### 80.7 80.7 0.0
2014-Jul-11 Fri 9.76 9.76 ### 9.5 10.8 10.8 0.7
2014-Jul-10 Thu 9.79 9.83 ### 9.75 137,042 ### ### ### ###
2014-Jul-09 Wed 9.89 ### 9.58 ### ### ### 0.0
2014-Jul-08 Tue ### 9.88 9.4 9.81 87.4 87.4 ###
2014-Jul-07 Mon 9.7 ### 9.54 9.58 176,259 840,755 21.9 21.9 0.7
2014-Jul-04 Fri ### 9.73 9.26 ### 88.2 88.2 0.0
2014-Jul-03 Thu ### 9.22 ### ### 59,921 ### ### ### 0.0
2014-Jul-02 Wed 8.85 ### 8.8 ### 73.5 73.5 0.0
2014-Jul-01 Tue 8.73 ### 8.7 8.79 ### ### 0.6
2014-Jun-30 Mon 8.8 8.81 ### 8.72 30.1 30.1 0.6
2014-Jun-27 Fri 8.84 ### 8.8 8.82 32.5 32.5 ###
2014-Jun-26 Thu 8.8 8.85 8.77 8.84 85,379 752,188 ### ### ###
2014-Jun-25 Wed ### 8.82 ### 8.78 101,255 ### 77.5 77.5 0.6
2014-Jun-24 Tue 8.78 8.83 ### 8.7 22.9 22.9 ###
2014-Jun-23 Mon 8.75 8.78 ### 8.78 75.6 75.6 0.6
2014-Jun-20 Fri 8.8 8.83 ### 8.73 ### ### ###
2014-Jun-19 Thu 8.45 8.85 8.42 8.85 ### ### 0.6
2014-Jun-18 Wed 8.2 8.46 8.2 8.4 ### ### ###
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 123,328 0 77.0 77.0 0.0
2014-Jun-13 Fri ### 8.2 ### ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### 350,075 0 15.1 15.1 0.0
2014-Jun-11 Wed ### 8.55 ### 8.24 743,379 3,177,945 ### ### 0.6
2014-Jun-10 Tue 8.78 8.8 ### ### 1,113,652 ### ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 173,882 0 ### ### 0.0
2014-Jun-05 Thu ### ### ### ### 164,046 0 ### ### 0.0
2014-Jun-04 Wed 9.53 9.57 ### ### 342,581 1,639,250 7.6 7.6 0.0
2014-Jun-03 Tue ### ### 9.56 9.56 248,378 1,187,246 ### ### 0.7
2014-Jun-02 Mon ### ### ### ### 70.7 70.7 0.0
2014-May-30 Fri ### ### ### ### 18.9 18.9 0.0
2014-May-29 Thu ### ### ### ### 101,054 0 ### ### 0.0
2014-May-28 Wed ### 10.25 ### ### 78.2 78.2 0.0
2014-May-27 Tue ### ### ### ### 21.1 21.1 0.0
2014-May-26 Mon ### ### ### ### ### ### 0.0
2014-May-23 Fri ### ### ### ### 147,446 0 ### ### 0.0
2014-May-22 Thu 9.87 ### 9.86 ### 83.3 83.3 0.0
2014-May-21 Wed 9.8 9.87 9.75 9.84 73,648 722,486 ### ### 0.7
2014-May-20 Tue ### ### 9.8 9.89 31.1 31.1 ###
2014-May-19 Mon ### ### ### ### 24.0 24.0 0.0
2014-May-16 Fri ### 10.22 ### ### 123,086 ### 20.3 20.3 0.0
2014-May-15 Thu ### 10.21 ### 10.2 ### ### 0.7
2014-May-14 Wed ### 10.2 ### ### ### ### 0.0
2014-May-13 Tue ### 10.23 ### ### 81,958 ### 23.1 23.1 0.0
2014-May-12 Mon ### 10.2 ### ### 65,370 333,387 ### ### 0.0
2014-May-09 Fri ### ### ### ### ### ### 0.0
2014-May-08 Thu 10.23 10.23 ### ### ### ### 0.0
2014-May-07 Wed ### ### ### ### 21.0 21.0 0.0
2014-May-06 Tue ### ### ### 10.28 113,971 0 80.4 80.4 0.7
2014-May-05 Mon ### ### ### ### 75.9 75.9 0.0
2014-May-02 Fri ### ### ### ### 105,781 0 ### ### 0.0
2014-May-01 Thu ### ### 9.85 9.87 95,175 ### 27.2 27.2 ###
2014-Apr-30 Wed ### ### ### ### ### ### 0.0
2014-Apr-29 Tue ### ### ### ### 125,553 0 41.2 41.2 0.0
2014-Apr-28 Mon ### ### 9.87 9.89 36.8 36.8 ###
2014-Apr-24 Thu ### ### 9.88 ### 132,449 ### ### ### 0.0
2014-Apr-23 Wed ### ### 9.75 ### 241,481 ### 17.8 17.8 0.0
2014-Apr-22 Tue 10.2 10.2 ### ### ### ### 0.0
2014-Apr-17 Thu 10.25 10.25 ### ### ### ### 0.0
2014-Apr-16 Wed ### 10.23 ### ### 208,054 ### 83.2 83.2 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon 10.2 10.2 ### ### 201,621 ### ### ### 0.0
2014-Apr-11 Fri 10.48 10.49 ### 10.24 355,520 ### ### ### ###
2014-Apr-10 Thu ### 10.52 ### 10.5 357,447 1,880,171 83.5 83.5 0.8
2014-Apr-09 Wed ### ### ### ### 322,889 0 ### ### 0.0
2014-Apr-08 Tue ### ### ### ### 137,480 0 33.7 33.7 0.0
2014-Apr-07 Mon ### ### ### ### 75.8 75.8 0.0
2014-Apr-04 Fri ### 10.2 ### ### 18.7 18.7 0.0
2014-Apr-03 Thu ### 10.25 ### ### 289,929 1,485,886 26.8 26.8 0.0
2014-Apr-02 Wed 10.22 10.25 ### ### 169,425 ### 25.5 25.5 0.0
2014-Apr-01 Tue 10.21 ### 9.87 ### 457,782 2,259,154 ### ### 0.0
2014-Mar-31 Mon ### 10.2 ### ### 94.8 94.8 0.0
2014-Mar-28 Fri ### 9.52 ### 9.48 ### ### 0.7
2014-Mar-27 Thu ### 9.045 8.83 ### 81.2 81.2 0.0
2014-Mar-26 Wed ### ### ### ### 20.0 20.0 0.0
2014-Mar-25 Tue ### ### 9 ### 71.7 71.7 0.0
2014-Mar-24 Mon ### 9.21 ### ### 248,878 1,146,083 28.7 28.7 0.0
2014-Mar-21 Fri 9.2 9.23 ### ### 220,378 1,017,044 30.0 30.0 0.0
2014-Mar-20 Thu ### 9.22 ### ### 480,674 ### ### ### 0.0
2014-Mar-19 Wed ### 9.89 9.27 ### 12.7 12.7 0.0
2014-Mar-18 Tue 9.85 ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### 9.56 9.7 10.5 10.5 0.7
2014-Mar-14 Fri 10.47 10.47 ### ### ### ### 0.0
2014-Mar-13 Thu 10.23 ### 10.23 ### 680,349 3,479,985 91.2 91.2 0.0
2014-Mar-12 Wed ### ### ### 10.29 82.8 82.8 ###
2014-Mar-11 Tue 10.53 10.54 ### 10.2 12.7 12.7 0.7
2014-Mar-10 Mon 10.25 ### 10.25 10.49 88.3 88.3 ###
2014-Mar-07 Fri 9.85 ### 9.83 10.24 346,681 ### 91.0 91.0 ###
2014-Mar-06 Thu ### ### 9.83 9.85 ### ### ###
2014-Mar-05 Wed ### ### 9.84 ### 453,249 2,229,985 ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 24.9 24.9 0.0
2014-Mar-03 Mon 10.2 10.23 ### ### 185,824 950,489 23.6 23.6 0.0
2014-Feb-28 Fri ### ### ### 10.24 ### ### ###
2014-Feb-27 Thu ### ### ### ### 478,122 0 14.6 14.6 0.0
2014-Feb-26 Wed ### ### ### ### 224,583 0 ### ### 0.0
2014-Feb-25 Tue ### 10.73 10.54 10.57 300,089 3,191,446 ### ### 0.8
2014-Feb-24 Mon ### ### 10.42 10.5 19.6 19.6 0.8
2014-Feb-21 Fri 10.7 10.72 ### ### 27.3 27.3 0.0
2014-Feb-20 Thu 10.79 10.82 ### ### 19.1 19.1 0.0
2014-Feb-19 Wed ### ### ### 10.75 ### ### 0.8
2014-Feb-18 Tue ### ### ### ### 16.2 16.2 0.0
2014-Feb-17 Mon ### ### 10.77 ### 32.6 32.6 0.0
2014-Feb-14 Fri ### ### 10.76 ### 177,283 953,782 21.6 21.6 0.0
2014-Feb-13 Thu 10.8 ### 10.71 ### 136,446 ### 82.6 82.6 0.0
2014-Feb-12 Wed ### ### 10.73 10.75 ### ### 0.8
2014-Feb-11 Tue 10.85 ### 10.83 ### 201,653 1,091,950 73.1 73.1 0.0
2014-Feb-10 Mon 10.85 ### 10.76 10.86 73.2 73.2 0.8
2014-Feb-07 Fri 10.85 ### 10.75 10.75 166,745 896,254 15.8 15.8 0.8
2014-Feb-06 Thu 10.78 10.87 10.71 10.84 295,840 ### ### ### 0.8
2014-Feb-05 Wed 10.8 10.84 10.71 10.8 233,142 ### 77.5 77.5 ###
2014-Feb-04 Tue ### ### ### 10.75 ### ### 0.8
2014-Feb-03 Mon 11.2 ### ### 11.2 668,353 0 ### ### 0.8
2014-Jan-31 Fri 11.29 ### ### 11.2 496,246 0 21.9 21.9 0.8
2014-Jan-30 Thu ### ### 10.85 ### 297,779 1,615,451 ### ### 0.0
2014-Jan-29 Wed ### 11.43 ### ### 69.1 69.1 0.0
2014-Jan-28 Tue 11.25 11.75 10.56 10.85 ### ### 0.8
2014-Jan-24 Fri ### 13.49 11.5 11.5 1.5 1.5 ###
2014-Jan-23 Thu ### ### 16.74 ### ### ### 0.0
2014-Jan-22 Wed ### ### ### ### 83.4 83.4 0.0
2014-Jan-21 Tue ### ### ### ### 123,470 0 80.6 80.6 0.0
2014-Jan-20 Mon 16.81 16.85 ### ### 108,075 ### ### ### 0.0
2014-Jan-17 Fri ### ### 16.75 16.8 103,284 ### ### ### 1.2
2014-Jan-16 Thu 16.8 ### 16.8 ### 80.6 80.6 0.0
2014-Jan-15 Wed 16.57 16.85 16.51 16.8 63,727 ### 81.5 81.5 1.2
2014-Jan-14 Tue 16.84 ### 16.48 16.49 69,941 ### 18.2 18.2 1.2
2014-Jan-13 Mon ### 17.24 ### ### 28.4 28.4 0.0
2014-Jan-10 Fri 17.25 17.25 ### 17.23 31.3 31.3 ###
2014-Jan-09 Thu ### ### ### ### ### ### 0.0
2014-Jan-08 Wed ### ### ### ### 27.7 27.7 0.0
2014-Jan-07 Tue ### ### ### 17.23 77.8 77.8 ###
2014-Jan-06 Mon 17.47 17.49 16.79 ### 139,928 ### 13.2 13.2 0.0
2014-Jan-03 Fri 17.49 ### 17.42 17.49 36,471 ### 74.0 74.0 ###
2014-Jan-02 Thu 17.44 ### ### 17.5 65,921 0 ### ### 1.3
2013-Dec-31 Tue 17.4 17.47 17.24 ### 50,652 ### 19.8 19.8 0.0
2013-Dec-30 Mon 17.45 ### ### 17.59 25,852 0 ### ### ###
2013-Dec-27 Fri 17.44 ### 17.4 17.48 ### ### 1.2
2013-Dec-24 Tue 17.26 ### ### ### 23,425 0 71.5 71.5 0.0
2013-Dec-23 Mon ### 17.25 ### 17.25 34,440 297,045 70.6 70.6 1.2
2013-Dec-20 Fri 16.79 ### 16.79 ### 129,984 ### ### ### 0.0
2013-Dec-19 Thu ### 16.74 16.49 16.74 170,824 2,838,240 68.9 68.9 1.2
2013-Dec-18 Wed 16.89 ### 16.56 ### 22.3 22.3 0.0
2013-Dec-17 Tue 16.8 ### ### ### 112,543 0 81.9 81.9 0.0
2013-Dec-16 Mon ### 16.79 ### 16.79 ### ### ###
2013-Dec-13 Fri 16.5 ### 16.48 16.5 77,782 640,923 61.7 61.7 1.2
2013-Dec-12 Thu 16.5 ### 16.46 ### 128,752 1,059,628 ### ### 0.0
2013-Dec-11 Wed 16.5 ### 16.49 16.5 72.3 72.3 1.2
2013-Dec-10 Tue ### 16.77 ### 16.5 ### ### 1.2
2013-Dec-09 Mon ### 16.49 16.2 16.46 ### ### 1.2
2013-Dec-06 Fri 16.5 16.53 16.29 ### 91,421 ### 20.5 20.5 0.0
2013-Dec-05 Thu ### ### 16.55 16.55 166,629 1,378,854 ### ### 1.2
2013-Dec-04 Wed ### ### 16.76 ### 56,787 475,875 28.3 28.3 0.0
2013-Dec-03 Tue ### ### ### ### 75.5 75.5 0.0
2013-Dec-02 Mon ### ### ### ### 152,922 0 ### ### 0.0
2013-Nov-29 Fri 16.7 ### ### ### 73,621 0 ### ### 0.0
2013-Nov-28 Thu ### ### 16.7 16.74 28.9 28.9 1.2
2013-Nov-27 Wed ### 17.25 ### 16.85 ### ### ###
2013-Nov-26 Tue 17.25 17.28 ### 17.23 ### ### ###
2013-Nov-25 Mon 17.2 17.24 ### ### 124,844 1,076,155 37.1 37.1 0.0
2013-Nov-22 Fri ### 17.23 ### ### 68.2 68.2 0.0
2013-Nov-21 Thu ### ### ### ### 76.4 76.4 0.0
2013-Nov-20 Wed 17.27 ### ### 17.2 68,250 0 34.7 34.7 1.2
2013-Nov-19 Tue 17.2 17.51 ### ### 81.5 81.5 0.0
2013-Nov-18 Mon ### 17.44 17.21 17.28 35.0 35.0 1.2
2013-Nov-15 Fri ### ### ### 17.53 153,275 0 ### ### 1.3
2013-Nov-14 Thu 17.53 17.59 ### 17.4 172,642 1,518,386 21.9 21.9 1.2
2013-Nov-13 Wed 17.49 ### 17.46 17.5 ### ### 1.3
2013-Nov-12 Tue 17.78 17.8 17.5 17.5 21.5 21.5 1.3
2013-Nov-11 Mon ### ### ### ### ### ### 0.0
2013-Nov-08 Fri ### 17.75 17.5 ### 100,182 ### 25.2 25.2 0.0
2013-Nov-07 Thu 17.7 17.87 ### 17.7 43,776 ### ### ### 1.3
2013-Nov-06 Wed 17.84 17.84 ### ### ### ### 0.0
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon 17.53 17.785 17.52 ### 81,582 1,440,126 82.1 82.1 0.0
2013-Nov-01 Fri 17.77 17.77 17.48 17.5 ### ### 1.3
2013-Oct-31 Thu ### ### ### 17.86 184,053 0 79.6 79.6 1.3
2013-Oct-30 Wed ### 17.81 17.55 ### 67,273 1,189,386 36.1 36.1 0.0
2013-Oct-29 Tue ### ### 17.52 ### 160,543 1,406,356 ### ### 0.0
2013-Oct-28 Mon ### ### ### ### 34.0 34.0 0.0
2013-Oct-25 Fri ### ### 17.855 ### 61,780 551,540 ### ### 0.0
2013-Oct-24 Thu 18.2 18.2 17.82 17.84 127,725 2,300,327 16.2 16.2 1.3
2013-Oct-23 Wed 18.27 ### ### 18.2 ### ### ###
2013-Oct-22 Tue ### ### ### 18.22 190,421 0 ### ### ###
2013-Oct-21 Mon ### 18.47 ### ### ### ### 0.0
2013-Oct-18 Fri ### 18.22 ### ### 70.1 70.1 0.0
2013-Oct-17 Thu ### ### 17.51 17.86 78.1 78.1 1.3
2013-Oct-16 Wed ### ### ### 17.55 112,259 0 80.9 80.9 ###
2013-Oct-15 Tue ### ### 17.43 17.46 71,177 ### 21.1 21.1 1.2
2013-Oct-14 Mon ### ### ### 17.47 69,680 0 24.8 24.8 1.2
2013-Oct-11 Fri ### ### ### 17.75 220,023 0 ### ### 1.3
2013-Oct-10 Thu 17.75 17.85 ### 17.81 211,424 1,886,959 ### ### 1.3
2013-Oct-09 Wed 17.56 17.8 17.55 17.8 81,288 ### ### ### ###
2013-Oct-08 Tue ### 17.76 17.58 ### ### ### 0.0
2013-Oct-07 Mon 17.47 17.77 17.47 17.75 154,848 2,728,421 91.8 91.8 1.3
2013-Oct-04 Fri 17.44 ### ### ### 125,524 0 81.1 81.1 0.0
2013-Oct-03 Thu 17.5 ### 17.44 17.52 69.9 69.9 ###
2013-Oct-02 Wed 17.51 ### 17.43 17.52 ### ### ###
2013-Oct-01 Tue 17.55 17.72 ### 17.48 31.7 31.7 1.2
2013-Sep-30 Mon 17.8 17.85 17.47 17.5 ### ### 1.3
2013-Sep-27 Fri ### 18.2 17.85 ### 21.8 21.8 0.0
2013-Sep-26 Thu 17.87 ### 17.81 ### ### ### 0.0
2013-Sep-25 Wed 17.46 17.87 17.46 17.86 53,743 949,370 ### ### 1.3
2013-Sep-24 Tue ### ### 17.26 17.43 35,171 303,525 ### ### 1.2
2013-Sep-23 Mon ### ### 17.4 17.56 54,721 476,072 ### ### 1.3
2013-Sep-20 Fri 17.75 ### 17.74 ### 84.3 84.3 0.0
2013-Sep-19 Thu 17.75 17.77 ### 17.7 ### ### 1.3
2013-Sep-18 Wed ### ### 17.42 17.57 81,376 708,784 34.6 34.6 1.3
2013-Sep-17 Tue ### 18.4 17.43 ### 237,456 4,254,024 17.9 17.9 0.0
2013-Sep-16 Mon 17.42 ### ### ### 158,743 0 89.6 89.6 0.0
2013-Sep-13 Fri ### 17.41 ### ### ### ### 0.0
2013-Sep-12 Thu 16.72 17.25 16.72 17.21 89.2 89.2 ###
2013-Sep-11 Wed 16.8 16.84 ### 16.71 79,558 669,878 26.5 26.5 ###
2013-Sep-10 Tue ### ### 16.7 16.74 21.7 21.7 1.2
2013-Sep-09 Mon ### ### ### ### 137,943 0 ### ### 0.0
2013-Sep-06 Fri ### ### 16.81 ### 75,789 ### 31.8 31.8 0.0
2013-Sep-05 Thu 16.76 ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### ### ### ### ### 0.0
2013-Sep-03 Tue 17.26 17.28 ### ### ### ### 0.0
2013-Sep-02 Mon ### ### ### ### ### ### 0.0
2013-Aug-30 Fri 16.51 ### 16.51 ### 64,476 532,249 ### ### 0.0
2013-Aug-29 Thu ### 16.86 16.5 16.72 129,486 2,159,826 ### ### 1.2
2013-Aug-28 Wed ### ### 16.45 ### 30.9 30.9 0.0
2013-Aug-27 Tue ### ### ### 16.79 137,774 0 ### ### ###
2013-Aug-26 Mon ### ### 16.71 ### ### ### 0.0
2013-Aug-23 Fri ### ### ### ### 19.9 19.9 0.0
2013-Aug-22 Thu 17.58 17.87 ### 17.87 293,455 2,622,020 ### ### ###
2013-Aug-21 Wed 17.79 ### 17.41 ### 73.6 73.6 0.0
2013-Aug-20 Tue 17.5 17.5 ### 17.42 29.8 29.8 1.2
2013-Aug-19 Mon ### ### ### 17.58 45,752 0 ### ### 1.3
2013-Aug-16 Fri 17.4 17.47 ### 17.27 71,749 626,727 ### ### ###
2013-Aug-15 Thu ### 17.47 17.25 ### 58,278 ### ### ### 0.0
2013-Aug-14 Wed 17.54 17.74 17.28 ### 77.4 77.4 0.0
2013-Aug-13 Tue 16.77 17.46 16.75 17.43 87.5 87.5 1.2
2013-Aug-12 Mon 16.85 ### 16.76 16.83 37,073 310,671 22.9 22.9 1.2
2013-Aug-09 Fri ### 16.88 16.52 16.87 ### ### ###
2013-Aug-08 Thu 16.71 17.27 ### ### 134,672 ### ### ### 0.0
2013-Aug-07 Wed ### ### 16.47 ### 248,547 2,046,784 83.4 83.4 0.0
2013-Aug-06 Tue 16.8 16.81 16.5 16.54 208,751 3,476,747 ### ### ###
2013-Aug-05 Mon ### ### 16.5 16.75 20.8 20.8 ###
2013-Aug-02 Fri 16.74 ### 16.72 16.79 53,128 444,150 ### ### ###
2013-Aug-01 Thu 16.55 ### 16.5 ### 76.5 76.5 0.0
2013-Jul-31 Wed 16.86 ### ### ### ### ### 0.0
2013-Jul-30 Tue ### ### 16.54 16.55 76,943 ### 13.0 13.0 1.2
2013-Jul-29 Mon 17.2 17.2 16.89 ### 21.4 21.4 0.0
2013-Jul-26 Fri ### ### ### ### 53,042 0 ### ### 0.0
2013-Jul-25 Thu ### ### 16.84 ### ### ### 0.0
2013-Jul-24 Wed ### ### 16.8 16.84 11.6 11.6 1.2
2013-Jul-23 Tue 17.25 ### ### ### 77.3 77.3 0.0
2013-Jul-22 Mon 16.82 17.28 16.82 ### 67,381 1,148,846 ### ### 0.0
2013-Jul-19 Fri 16.51 ### 16.51 16.83 291,023 ### 84.2 84.2 1.2
2013-Jul-18 Thu ### ### ### 16.76 ### ### 1.2
2013-Jul-17 Wed ### 17.52 ### ### ### ### 0.0
2013-Jul-16 Tue ### 17.89 17.4 17.41 49,984 ### 22.4 22.4 ###
2013-Jul-15 Mon 17.87 ### 17.5 17.5 112,058 ### 16.2 16.2 1.3
2013-Jul-12 Fri 17.4 ### ### 17.77 84.1 84.1 ###
2013-Jul-11 Thu ### ### ### 17.49 163,727 0 8.3 8.3 ###
2013-Jul-10 Wed ### ### 17.75 17.82 19.2 19.2 1.3
2013-Jul-09 Tue ### ### ### ### 107,058 0 26.1 26.1 0.0
2013-Jul-08 Mon ### ### ### ### 85.4 85.4 0.0
2013-Jul-05 Fri 17.72 ### 17.71 17.84 125,973 ### 72.9 72.9 1.3
2013-Jul-04 Thu ### 17.73 ### ### 83.4 83.4 0.0
2013-Jul-03 Wed 17.26 17.48 ### ### ### ### 0.0
2013-Jul-02 Tue 17.53 ### 17.27 17.48 17.6 17.6 1.2
2013-Jul-01 Mon ### 17.73 ### 17.5 179,559 ### ### ### 1.3
2013-Jun-28 Fri 17.21 17.57 ### ### ### ### 0.0
2013-Jun-27 Thu ### 17.7 17.22 17.49 174,328 ### ### ### ###
2013-Jun-26 Wed ### ### ### ### 205,024 0 ### ### 0.0
2013-Jun-25 Tue 16.25 16.75 ### 16.4 83.2 83.2 ###
2013-Jun-24 Mon ### ### 15.88 16.22 118,888 943,970 ### ### 1.2
2013-Jun-21 Fri ### 16.26 15.86 ### ### ### 0.0
2013-Jun-20 Thu 15.88 ### 15.88 ### 213,975 ### 85.7 85.7 0.0


<< Previous 1 2 3 4 5 6 7 8 9 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 2025-12-26 08:09:44 thru 2025-12-26 08:09:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000