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

Currently Wed 24-Apr-24 05:50:52 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

(TRS) THE REJECT SHOP LIMITED Daily Prices Page 6...

     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 April 2024
Latest price with VOLUME for TRS .. Friday 10th November 2023

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
0.22
2012-Mar-14 Wed 12.8 ### 12.78 ### 80.6 80.6 0.0
2012-Mar-13 Tue 12.7 12.8 ### 12.77 95,789 613,049 69.7 69.7 0.9
2012-Mar-12 Mon 12.8 12.84 12.58 ### ### ### 0.0
2012-Mar-09 Fri 12.8 12.85 12.79 12.8 169,522 2,173,272 ### ### 0.9
2012-Mar-08 Thu 12.41 12.8 ### 12.75 335,824 2,149,273 ### ### ###
2012-Mar-07 Wed 12.48 12.53 ### 12.49 ### ### 0.9
2012-Mar-06 Tue 12.75 12.8 ### 12.71 42.5 42.5 0.9
2012-Mar-05 Mon 12.75 12.81 12.58 ### 81,889 1,039,580 27.9 27.9 0.0
2012-Mar-02 Fri ### ### ### ### 131,182 0 91.0 91.0 0.0
2012-Mar-01 Thu ### ### ### ### 178,624 0 20.6 20.6 0.0
2012-Feb-29 Wed ### ### ### ### 117,925 0 ### ### 0.0
2012-Feb-28 Tue ### 12.45 ### 12.23 192,485 ### ### ### ###
2012-Feb-27 Mon 11.87 ### 11.82 ### 328,423 1,940,979 ### ### 0.0
2012-Feb-24 Fri ### ### 11.76 11.87 49,579 291,524 ### ### 0.8
2012-Feb-23 Thu 11.85 ### 11.82 ### 42,873 253,379 ### ### 0.0
2012-Feb-22 Wed 11.85 ### 11.78 11.82 25.7 25.7 0.8
2012-Feb-21 Tue 11.79 11.85 11.73 11.83 66.6 66.6 0.8
2012-Feb-20 Mon 11.85 ### 11.74 11.85 66.0 66.0 ###
2012-Feb-17 Fri 11.86 11.86 11.51 11.71 21.3 21.3 ###
2012-Feb-16 Thu 11.59 ### 11.47 11.84 69,286 397,355 ### ### 0.8
2012-Feb-15 Wed ### ### ### 11.84 163,923 0 95.7 95.7 0.8
2012-Feb-14 Tue 11.2 ### 10.8 ### 105,628 ### ### ### 0.0
2012-Feb-13 Mon ### 11.2 ### 11.2 67,057 ### 73.2 73.2 0.8
2012-Feb-10 Fri 11.2 11.23 ### ### ### ### 0.0
2012-Feb-09 Thu ### 11.25 ### 11.25 18,980 ### 78.9 78.9 ###
2012-Feb-08 Wed ### 11.23 ### ### ### ### 0.0
2012-Feb-07 Tue 11.25 11.25 ### ### 144,383 812,154 ### ### 0.0
2012-Feb-06 Mon ### 11.25 ### ### 27,774 156,228 ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 74.5 74.5 0.0
2012-Feb-02 Thu ### ### ### ### 25,351 0 ### ### 0.0
2012-Feb-01 Wed ### ### ### ### 19,329 0 ### ### 0.0
2012-Jan-31 Tue 10.85 ### 10.79 ### 45,580 ### ### ### 0.0
2012-Jan-30 Mon ### ### 10.89 ### 20,023 109,025 27.5 27.5 0.0
2012-Jan-27 Fri ### ### ### ### 24,128 0 66.5 66.5 0.0
2012-Jan-25 Wed ### ### ### ### 38,282 0 75.6 75.6 0.0
2012-Jan-24 Tue 11.22 11.25 10.89 ### 21,888 ### ### ### 0.0
2012-Jan-23 Mon 11.28 ### 11.2 11.2 26,988 ### ### ### 0.8
2012-Jan-20 Fri ### 11.28 ### 11.28 ### ### 0.8
2012-Jan-19 Thu 10.8 ### 10.77 ### ### ### 0.0
2012-Jan-18 Wed 10.8 10.84 10.71 10.75 26.7 26.7 0.8
2012-Jan-17 Tue 10.8 ### 10.76 ### 54,252 291,875 ### ### 0.0
2012-Jan-16 Mon 10.55 10.74 10.53 10.7 29,286 311,456 ### ### 0.8
2012-Jan-13 Fri 10.73 10.8 ### 10.75 55,277 ### ### ### 0.8
2012-Jan-12 Thu 10.82 10.82 ### 10.7 73,821 399,371 ### ### 0.8
2012-Jan-11 Wed 10.51 ### 10.51 10.83 58,985 ### 87.7 87.7 ###
2012-Jan-10 Tue 10.4 ### 10.4 10.5 44,240 230,048 74.4 74.4 0.8
2012-Jan-09 Mon ### ### ### ### 44,387 0 ### ### 0.0
2012-Jan-06 Fri 10.45 10.55 10.43 10.5 ### ### 0.8
2012-Jan-05 Thu 10.42 ### 10.41 ### ### ### 0.0
2012-Jan-04 Wed ### ### ### 10.5 71.8 71.8 0.8
2012-Jan-03 Tue ### ### ### ### ### ### 0.0
2011-Dec-30 Fri ### ### 10.28 ### 26,070 ### ### ### 0.0
2011-Dec-29 Thu 10.22 ### ### ### 81.7 81.7 0.0
2011-Dec-28 Wed 10.4 10.44 10.28 ### 57,759 598,383 30.2 30.2 0.0
2011-Dec-23 Fri ### 10.4 ### ### ### ### 0.0
2011-Dec-22 Thu 10.49 10.53 10.25 ### 44,785 ### 19.6 19.6 0.0
2011-Dec-21 Wed ### 10.58 ### 10.55 74,755 395,453 ### ### ###
2011-Dec-20 Tue 10.4 10.4 ### 10.27 25.3 25.3 ###
2011-Dec-19 Mon ### ### ### 10.53 117,989 0 48.2 48.2 0.8
2011-Dec-16 Fri 10.71 10.75 10.58 10.75 95,344 1,016,843 73.9 73.9 0.8
2011-Dec-15 Thu 10.52 10.73 10.5 10.73 87.7 87.7 ###
2011-Dec-14 Wed 10.42 10.56 10.42 10.56 ### ### 0.8
2011-Dec-13 Tue 10.4 10.54 10.4 10.5 50,949 ### ### ### 0.8
2011-Dec-12 Mon 10.4 ### 10.4 10.55 ### ### ###
2011-Dec-09 Fri ### 10.44 10.21 ### 40,541 418,585 ### ### 0.0
2011-Dec-08 Thu 10.55 ### ### 10.55 ### ### ###
2011-Dec-07 Wed ### 10.55 ### 10.55 ### ### ###
2011-Dec-06 Tue 10.4 10.5 10.24 10.25 44,074 457,047 ### ### 0.7
2011-Dec-05 Mon 10.45 10.5 10.25 10.44 37,578 389,871 28.4 28.4 0.7
2011-Dec-02 Fri ### 10.42 ### 10.42 91.0 91.0 0.7
2011-Dec-01 Thu ### ### ### ### 52,259 0 ### ### 0.0
2011-Nov-30 Wed 9.56 9.8 9.51 ### 35,626 ### 72.2 72.2 0.0
2011-Nov-29 Tue 9.5 9.56 ### 9.54 75.1 75.1 ###
2011-Nov-28 Mon 9.7 9.71 9.29 9.48 ### ### 0.7
2011-Nov-25 Fri 9.8 9.85 ### 9.7 ### ### 0.7
2011-Nov-24 Thu 9.75 ### ### ### 47,553 0 82.9 82.9 0.0
2011-Nov-23 Wed ### ### 9.5 ### 31,288 ### 41.2 41.2 0.0
2011-Nov-22 Tue ### ### ### ### 29,521 0 80.4 80.4 0.0
2011-Nov-21 Mon 10.25 ### 9.87 ### 101,182 ### ### ### 0.0
2011-Nov-18 Fri ### ### ### 10.25 26,040 0 80.4 80.4 0.7
2011-Nov-17 Thu 10.21 ### ### ### 43,846 0 79.7 79.7 0.0
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 218,052 0 19.1 19.1 0.0
2011-Nov-14 Mon ### 10.43 10.24 ### ### ### 0.0
2011-Nov-11 Fri ### 10.2 ### 10.2 44,786 ### 71.6 71.6 0.7
2011-Nov-10 Thu 9.83 ### 9.82 ### ### ### 0.0
2011-Nov-09 Wed 10.2 10.2 ### ### 63,275 ### 28.2 28.2 0.0
2011-Nov-08 Tue ### ### ### ### ### ### 0.0
2011-Nov-07 Mon 9.72 ### ### ### 91.0 91.0 0.0
2011-Nov-04 Fri 9.7 9.87 ### 9.87 ### ### ###
2011-Nov-03 Thu 9.5 9.59 9.29 9.5 80.6 80.6 0.7
2011-Nov-02 Wed 9.71 9.71 9.41 9.46 66,550 ### ### ### 0.7
2011-Nov-01 Tue ### ### 9.84 9.88 ### ### 0.7
2011-Oct-31 Mon 9.85 ### ### ### 52,975 0 ### ### 0.0
2011-Oct-28 Fri ### 10.25 ### ### 36.8 36.8 0.0
2011-Oct-27 Thu ### ### 9.79 ### 29,547 ### 79.1 79.1 0.0
2011-Oct-26 Wed 9.82 9.83 9.54 9.72 18.2 18.2 0.7
2011-Oct-25 Tue 9.85 ### ### ### 121,277 0 ### ### 0.0
2011-Oct-24 Mon 10.25 10.4 ### ### ### ### 0.0
2011-Oct-21 Fri ### ### 9.89 ### ### ### 0.0
2011-Oct-20 Thu ### 10.29 9.86 ### ### ### 0.0
2011-Oct-19 Wed ### 10.2 ### ### 58,053 296,070 82.5 82.5 0.0
2011-Oct-18 Tue ### ### ### ### 63,649 0 11.6 11.6 0.0
2011-Oct-17 Mon ### 10.5 ### 10.4 ### ### 0.7
2011-Oct-14 Fri 10.23 ### ### 10.2 53,724 0 ### ### 0.7
2011-Oct-13 Thu 10.25 10.4 ### ### 92,542 ### 81.5 81.5 0.0
2011-Oct-12 Wed ### ### ### 10.28 25.8 25.8 0.7
2011-Oct-11 Tue ### 10.47 ### 10.47 49,021 256,624 ### ### 0.7
2011-Oct-10 Mon 9.85 ### 9.83 ### 126,729 622,873 ### ### 0.0
2011-Oct-07 Fri 9.75 9.88 ### 9.84 39,720 ### 60.9 60.9 0.7
2011-Oct-06 Thu 9.22 ### 9.21 ### 50,856 ### 85.5 85.5 0.0
2011-Oct-05 Wed 9.26 ### 9 ### 45,385 ### ### ### 0.0
2011-Oct-04 Tue ### 9.24 ### ### ### ### 0.0
2011-Oct-03 Mon ### ### 9 9.24 40,388 181,746 ### ### ###
2011-Sep-30 Fri 9.53 9.59 ### 9.5 76,926 ### 27.6 27.6 0.7
2011-Sep-29 Thu ### ### ### 9.53 ### ### ###
2011-Sep-28 Wed 9.5 ### 9.24 ### ### ### 0.0
2011-Sep-27 Tue 9.21 9.55 ### 9.45 ### ### 0.7
2011-Sep-26 Mon ### ### ### 9 ### ### 0.6
2011-Sep-23 Fri ### ### ### ### 67,620 0 ### ### 0.0
2011-Sep-22 Thu ### 9.21 ### ### 53,522 ### ### ### 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### 9.49 ### ### 86,289 409,441 ### ### 0.0
2011-Sep-19 Mon 9.82 ### ### ### 26.1 26.1 0.0
2011-Sep-16 Fri ### ### 9.83 ### 92,571 454,986 ### ### 0.0
2011-Sep-15 Thu 10.25 ### ### 9.85 243,823 0 10.4 10.4 ###
2011-Sep-14 Wed ### ### ### ### 235,855 0 ### ### 0.0
2011-Sep-13 Tue 10.25 10.41 10.23 ### 82,987 856,425 ### ### 0.0
2011-Sep-12 Mon ### ### ### ### 39.8 39.8 0.0
2011-Sep-09 Fri 10.7 10.75 10.46 10.5 ### ### 0.8
2011-Sep-08 Thu ### ### 10.51 ### ### ### 0.0
2011-Sep-07 Wed 10.56 ### 10.46 ### 109,371 ### 64.1 64.1 0.0
2011-Sep-06 Tue 10.47 ### ### 10.56 ### ### 0.8
2011-Sep-05 Mon ### 10.75 10.47 10.71 ### ### ###
2011-Sep-02 Fri 10.43 ### ### 10.71 154,120 0 ### ### ###
2011-Sep-01 Thu ### 10.77 10.4 10.43 15.2 15.2 0.7
2011-Aug-31 Wed ### ### 10.54 ### 104,729 551,921 ### ### 0.0
2011-Aug-30 Tue 10.4 ### 10.4 ### 199,778 1,038,845 ### ### 0.0
2011-Aug-29 Mon 10.55 10.59 ### 10.45 18.8 18.8 ###
2011-Aug-26 Fri ### ### 10.42 10.55 20.2 20.2 ###
2011-Aug-25 Thu ### 10.75 10.47 10.56 25.7 25.7 0.8
2011-Aug-24 Wed 10.45 ### ### 10.45 78.0 78.0 ###
2011-Aug-23 Tue ### ### ### ### ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 110,187 0 ### ### 0.0
2011-Aug-19 Fri ### ### ### ### 181,274 0 90.4 90.4 0.0
2011-Aug-18 Thu ### ### ### ### 566,571 0 81.6 81.6 0.0
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 10.41 10.47 ### ### 69,381 ### ### ### 0.0
2011-Aug-15 Mon 9.7 ### ### ### ### ### 0.0
2011-Aug-12 Fri 9.51 9.73 9.51 ### 145,826 1,402,846 ### ### 0.0
2011-Aug-11 Thu 9.5 ### ### ### 60.4 60.4 0.0
2011-Aug-10 Wed ### 9.73 9.57 ### 152,988 ### 32.2 32.2 0.0
2011-Aug-09 Tue 9.5 9.8 ### 9.53 ### ### ###
2011-Aug-08 Mon 9.7 ### 9.5 ### 83.5 83.5 0.0
2011-Aug-05 Fri ### ### 9.85 ### ### ### 0.0
2011-Aug-04 Thu 10.45 10.47 ### 10.28 90,123 ### ### ### 0.7
2011-Aug-03 Wed 10.45 10.45 10.2 ### 29.6 29.6 0.0
2011-Aug-02 Tue 10.42 ### 10.42 10.57 59,343 309,177 ### ### 0.8
2011-Aug-01 Mon 10.77 ### ### ### 17.1 17.1 0.0
2011-Jul-29 Fri ### ### 10.86 10.86 ### ### 0.8
2011-Jul-28 Thu 10.85 ### 10.84 ### ### ### 0.0
2011-Jul-27 Wed ### 11.26 10.89 11.22 49,428 ### ### ### ###
2011-Jul-26 Tue ### 11.4 ### ### 57,577 328,188 19.3 19.3 0.0
2011-Jul-25 Mon ### 11.5 ### ### 46,171 265,483 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 60,484 0 86.1 86.1 0.0
2011-Jul-21 Thu ### 11.2 ### ### 81,453 ### ### ### 0.0
2011-Jul-20 Wed ### ### 10.88 ### 75.2 75.2 0.0
2011-Jul-19 Tue 10.73 10.88 10.58 10.87 76.7 76.7 ###
2011-Jul-18 Mon 10.75 10.81 ### 10.75 38,640 208,849 ### ### 0.8
2011-Jul-15 Fri ### ### 10.73 10.81 ### ### 0.8
2011-Jul-14 Thu 10.87 ### 10.71 ### ### ### 0.0
2011-Jul-13 Wed 11.2 11.21 10.85 ### 49,579 546,856 11.0 11.0 0.0
2011-Jul-12 Tue 11.4 11.4 ### ### 74,627 425,373 25.2 25.2 0.0
2011-Jul-11 Mon 11.55 11.76 ### 11.43 48,885 287,443 28.9 28.9 ###
2011-Jul-08 Fri ### 11.89 11.55 ### ### ### 0.0
2011-Jul-07 Thu ### ### 11.55 ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 28,827 0 ### ### 0.0
2011-Jul-05 Tue 11.85 11.85 ### ### 26,388 156,348 ### ### 0.0
2011-Jul-04 Mon 11.77 11.89 11.71 11.8 46,872 553,089 ### ### 0.8
2011-Jul-01 Fri 11.7 11.76 ### 11.74 48,374 ### ### ### 0.8
2011-Jun-30 Thu ### 11.7 11.5 ### 89,481 1,037,979 23.2 23.2 0.0
2011-Jun-29 Wed 11.5 ### 11.45 ### 69,975 ### ### ### 0.0
2011-Jun-28 Tue 11.7 11.7 ### 11.45 62,880 367,848 ### ### 0.8
2011-Jun-27 Mon 11.5 11.7 11.49 ### 86.4 86.4 0.0
2011-Jun-24 Fri 11.74 11.74 ### ### 37,876 ### ### ### 0.0
2011-Jun-23 Thu 11.83 11.89 ### 11.75 79,524 472,770 ### ### ###
2011-Jun-22 Wed 11.88 ### 11.81 11.83 211,876 1,251,127 28.6 28.6 0.8
2011-Jun-21 Tue 11.8 ### 11.78 11.84 ### ### 0.8
2011-Jun-20 Mon ### ### 11.76 11.8 126,354 ### ### ### 0.8
2011-Jun-17 Fri 11.55 ### 11.51 ### 161,626 930,157 ### ### 0.0
2011-Jun-16 Thu ### ### 11.53 11.55 43.6 43.6 0.8
2011-Jun-15 Wed 11.85 11.86 ### ### 71,275 ### ### ### 0.0
2011-Jun-14 Tue 11.85 ### 11.71 11.8 116,674 683,126 32.5 32.5 0.8
2011-Jun-10 Fri 11.8 11.8 11.7 11.74 31.0 31.0 0.8
2011-Jun-09 Thu 11.7 11.8 ### ### 33,320 196,588 27.5 27.5 0.0
2011-Jun-08 Wed 11.71 ### 11.59 11.77 73,681 426,981 ### ### ###
2011-Jun-07 Tue 11.7 ### 11.7 11.84 84.8 84.8 0.8
2011-Jun-06 Mon 11.87 11.87 ### 11.72 83,682 496,652 ### ### 0.8
2011-Jun-03 Fri ### ### ### 11.8 ### ### 0.8
2011-Jun-02 Thu 11.86 11.86 ### ### 21.3 21.3 0.0
2011-Jun-01 Wed 12.2 12.2 ### ### 23.4 23.4 0.0
2011-May-31 Tue ### ### ### ### 70,723 0 ### ### 0.0
2011-May-30 Mon ### ### 11.83 ### 100,655 595,374 27.0 27.0 0.0
2011-May-27 Fri ### 12.2 11.7 ### ### ### 0.0
2011-May-26 Thu 11.81 ### 11.73 ### ### ### 0.0
2011-May-25 Wed ### 11.73 ### 11.73 ### ### 0.8
2011-May-24 Tue 10.7 10.75 10.45 ### ### ### 0.0
2011-May-23 Mon 10.5 10.77 ### 10.7 205,054 ### 90.9 90.9 0.8
2011-May-20 Fri ### 10.54 ### 10.5 81.5 81.5 0.8
2011-May-19 Thu 10.2 ### ### ### ### ### 0.0
2011-May-18 Wed ### 10.26 ### ### 187,385 961,285 ### ### 0.0
2011-May-17 Tue 10.5 10.53 ### ### 91,384 ### 12.3 12.3 0.0
2011-May-16 Mon 10.57 ### 10.4 10.45 53,784 279,676 33.4 33.4 ###
2011-May-13 Fri ### ### 10.4 10.56 ### ### 0.8
2011-May-12 Thu ### ### 10.58 10.59 ### ### ###
2011-May-11 Wed 10.8 10.8 ### 10.72 101,420 ### 26.7 26.7 0.8
2011-May-10 Tue ### 10.85 ### ### 105,987 574,979 ### ### 0.0
2011-May-09 Mon ### 10.74 10.58 ### ### ### 0.0
2011-May-06 Fri 10.55 10.76 10.55 ### 98,654 1,051,158 ### ### 0.0
2011-May-05 Thu 10.78 10.8 10.58 ### 15.1 15.1 0.0
2011-May-04 Wed 10.81 ### 10.8 10.8 ### ### ###
2011-May-03 Tue ### ### 10.76 10.81 252,782 ### ### ### 0.8
2011-May-02 Mon ### 11.28 ### ### 165,488 933,352 ### ### 0.0
2011-Apr-29 Fri ### ### ### ### 33.2 33.2 0.0
2011-Apr-28 Thu ### 11.71 ### ### ### ### 0.0
2011-Apr-27 Wed 11.7 11.77 ### ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### 87.4 87.4 0.0
2011-Apr-20 Wed 11.24 ### 11.24 ### ### ### 0.0
2011-Apr-19 Tue 11.4 11.42 ### ### 26.1 26.1 0.0
2011-Apr-18 Mon 11.44 11.56 ### 11.47 38,152 ### 76.9 76.9 ###
2011-Apr-15 Fri 11.5 11.57 ### 11.51 73.7 73.7 0.8
2011-Apr-14 Thu 11.55 11.55 11.4 11.53 131,680 1,511,028 36.0 36.0 ###
2011-Apr-13 Wed ### 11.7 11.49 11.55 19.6 19.6 0.8
2011-Apr-12 Tue 11.73 11.77 ### ### 88,686 ### ### ### 0.0
2011-Apr-11 Mon ### ### 11.73 11.73 25.1 25.1 0.8
2011-Apr-08 Fri 11.89 ### 11.86 ### 69.6 69.6 0.0
2011-Apr-07 Thu ### ### 11.71 11.8 276,355 1,618,058 26.1 26.1 0.8
2011-Apr-06 Wed ### ### ### ### 157,471 0 ### ### 0.0
2011-Apr-05 Tue ### ### 11.89 ### 77.9 77.9 0.0
2011-Apr-04 Mon ### ### 11.89 ### 215,182 1,279,256 69.0 69.0 0.0
2011-Apr-01 Fri ### ### 11.84 ### 190,521 1,127,884 18.3 18.3 0.0
2011-Mar-31 Thu ### ### ### ### 84,685 0 ### ### 0.0
2011-Mar-30 Wed 12.21 ### ### 12.25 ### ### 0.9
2011-Mar-29 Tue ### ### ### ### 189,442 0 ### ### 0.0
2011-Mar-28 Mon ### 12.24 ### ### ### ### 0.0
2011-Mar-25 Fri ### 12.25 ### 12.2 ### ### ###
2011-Mar-24 Thu 12.28 12.28 ### ### 33,570 ### 21.0 21.0 0.0
2011-Mar-23 Wed 12.54 12.54 ### ### ### ### 0.0
2011-Mar-22 Tue 12.57 12.57 12.4 12.54 36.1 36.1 0.9
2011-Mar-21 Mon 12.4 12.58 12.25 ### ### ### 0.0
2011-Mar-18 Fri ### 12.22 ### 12.22 ### ### 0.9
2011-Mar-17 Thu 11.83 ### 11.52 ### ### ### 0.0
2011-Mar-16 Wed ### 12.27 11.89 ### 177,485 ### ### ### 0.0
2011-Mar-15 Tue ### ### 11.8 11.84 67.4 67.4 0.8
2011-Mar-14 Mon ### ### 11.79 ### 49.4 49.4 0.0
2011-Mar-11 Fri ### ### ### ### 578,840 0 ### ### 0.0
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed 12.22 ### 12.2 ### 79,943 487,652 84.3 84.3 0.0
2011-Mar-08 Tue ### ### 12.21 12.22 78,877 481,544 ### ### 0.9
2011-Mar-07 Mon ### 12.44 ### ### 102,770 639,229 76.9 76.9 0.0
2011-Mar-04 Fri 12.4 12.57 ### 12.45 66.9 66.9 ###
2011-Mar-03 Thu ### ### 12.48 12.52 28.1 28.1 0.9
2011-Mar-02 Wed ### 12.72 12.58 ### 94,986 1,201,572 69.4 69.4 0.0
2011-Mar-01 Tue ### 12.78 ### 12.7 71.6 71.6 0.9
2011-Feb-28 Mon ### 12.75 12.55 ### ### ### 0.0
2011-Feb-25 Fri ### ### ### 12.58 ### ### 0.9
2011-Feb-24 Thu ### 12.47 ### 12.4 87.0 87.0 0.9
2011-Feb-23 Wed 12.22 12.22 ### 12.2 214,087 1,308,071 ### ### ###
2011-Feb-22 Tue ### ### 12.26 12.26 203,282 ### 23.7 23.7 0.9
2011-Feb-21 Mon 12.71 12.76 ### ### 43.3 43.3 0.0
2011-Feb-18 Fri 12.76 12.78 12.71 12.72 72,222 ### 32.3 32.3 0.9
2011-Feb-17 Thu ### ### 12.78 12.79 215,422 1,376,546 ### ### ###
2011-Feb-16 Wed 13.4 13.4 ### ### 163,152 ### ### ### 0.0
2011-Feb-15 Tue ### ### 13.5 13.5 28.9 28.9 1.0
2011-Feb-14 Mon ### ### 13.51 ### 53,123 358,845 ### ### 0.0
2011-Feb-11 Fri 13.56 ### 13.55 ### ### ### 0.0
2011-Feb-10 Thu 13.7 13.7 13.54 13.55 45,573 ### ### ### 1.0
2011-Feb-09 Wed 13.82 13.82 ### ### 125,929 ### ### ### 0.0
2011-Feb-08 Tue 13.7 13.73 13.55 ### ### ### 0.0
2011-Feb-07 Mon ### ### ### 13.7 123,044 0 20.5 20.5 1.0
2011-Feb-04 Fri 13.79 ### 13.77 13.89 56,643 389,987 ### ### 1.0
2011-Feb-03 Thu 13.87 13.89 ### 13.84 30.3 30.3 1.0
2011-Feb-02 Wed ### ### 13.75 ### 58,972 ### ### ### 0.0
2011-Feb-01 Tue 13.54 ### 13.5 ### ### ### 0.0
2011-Jan-31 Mon 13.52 13.58 13.47 13.55 ### ### 1.0
2011-Jan-28 Fri ### ### 13.5 ### 30.0 30.0 0.0
2011-Jan-27 Thu ### ### 13.83 ### ### ### 0.0
2011-Jan-25 Tue 13.88 ### 13.77 ### 73.2 73.2 0.0
2011-Jan-24 Mon ### ### 13.76 13.83 63,284 ### ### ### 1.0
2011-Jan-21 Fri 13.86 ### 13.7 ### 106,140 727,059 ### ### 0.0
2011-Jan-20 Thu 13.71 ### ### 13.88 82.8 82.8 ###
2011-Jan-19 Wed 13.51 13.73 13.5 13.73 64,070 ### 76.2 76.2 ###
2011-Jan-18 Tue 13.55 ### 13.46 13.54 97,823 658,348 33.4 33.4 1.0
2011-Jan-17 Mon 13.8 13.8 ### 13.54 122,975 848,527 ### ### 1.0
2011-Jan-14 Fri 12.86 13.8 12.72 13.8 93.2 93.2 1.0
2011-Jan-13 Thu ### ### ### ### 0 0.0
2011-Jan-12 Wed ### ### ### ### 0 0.0
2011-Jan-11 Tue ### ### 12.86 ### 108,750 ### ### ### 0.0
2011-Jan-10 Mon ### ### 12.87 ### 116,680 ### 33.2 33.2 0.0
2011-Jan-07 Fri 12.88 ### 12.81 12.86 37.1 37.1 0.9
2011-Jan-06 Thu 13.22 13.25 12.82 12.85 ### ### 0.9
2011-Jan-05 Wed 13.49 13.5 13.2 13.2 ### ### 0.9
2011-Jan-04 Tue 13.82 13.86 13.41 13.42 13.0 13.0 1.0
2010-Dec-31 Fri ### ### 13.81 13.81 32,175 ### 19.7 19.7 ###
2010-Dec-30 Thu ### ### ### ### 50,822 0 ### ### 0.0
2010-Dec-29 Wed 13.82 ### 13.81 13.84 66,754 ### ### ### 1.0
2010-Dec-24 Fri ### ### 13.72 13.8 ### ### 1.0
2010-Dec-23 Thu ### 13.81 ### 13.73 69,785 ### 70.7 70.7 ###
2010-Dec-22 Wed 13.5 ### 13.47 ### ### ### 0.0
2010-Dec-21 Tue ### 13.51 ### 13.44 ### ### ###
2010-Dec-20 Mon 13.44 13.48 ### ### 97,745 ### ### ### 0.0
2010-Dec-17 Fri ### 13.44 13.27 ### 67.5 67.5 0.0
2010-Dec-16 Thu ### ### ### 13.25 248,774 0 ### ### ###
2010-Dec-15 Wed ### 13.29 ### 13.2 225,428 ### 81.1 81.1 0.9
2010-Dec-14 Tue ### 13.29 ### ### 237,751 1,579,855 ### ### 0.0
2010-Dec-13 Mon 13.5 13.55 ### ### 14.5 14.5 0.0
2010-Dec-10 Fri 13.7 13.79 13.43 13.47 951,459 12,949,356 21.3 21.3 1.0
2010-Dec-09 Thu 13.5 13.86 12.72 13.5 1,883,223 ### 66.4 66.4 1.0
2010-Dec-08 Wed ### ### ### ### ### ### 0.0
2010-Dec-07 Tue 17.28 17.29 ### 17.21 87,089 752,884 ### ### ###
2010-Dec-06 Mon ### 17.23 ### 17.2 ### ### 1.2
2010-Dec-03 Fri ### ### ### ### 35,745 0 27.9 27.9 0.0
2010-Dec-02 Thu ### 17.28 16.82 ### 75.1 75.1 0.0
2010-Dec-01 Wed ### ### 16.5 ### ### ### 0.0
2010-Nov-30 Tue 17.58 17.58 ### ### 86,571 760,959 14.8 14.8 0.0
2010-Nov-29 Mon ### 17.54 16.79 17.46 ### ### 1.2
2010-Nov-26 Fri 17.45 17.53 ### ### 64,572 565,973 ### ### 0.0
2010-Nov-25 Thu 17.2 17.48 17.2 17.45 ### ### ###
2010-Nov-24 Wed 17.2 17.49 ### ### 70,941 620,379 ### ### 0.0
2010-Nov-23 Tue 17.58 17.71 17.23 17.23 27.9 27.9 ###
2010-Nov-22 Mon 17.7 17.85 ### 17.74 58,049 518,087 ### ### 1.3
2010-Nov-19 Fri 17.52 17.72 17.52 ### ### ### 0.0
2010-Nov-18 Thu 17.5 17.56 17.41 17.5 65.2 65.2 1.3
2010-Nov-17 Wed ### ### 17.28 17.55 150,021 1,296,181 37.8 37.8 ###
2010-Nov-16 Tue 17.81 17.85 ### 17.75 ### ### 1.3
2010-Nov-15 Mon ### ### 17.76 17.81 48,979 ### 21.8 21.8 1.3
2010-Nov-12 Fri ### ### 17.85 ### ### ### 0.0
2010-Nov-11 Thu 18.25 ### ### ### 84,848 0 19.7 19.7 0.0
2010-Nov-10 Wed 18.5 18.5 ### 18.22 38,853 ### 27.0 27.0 ###
2010-Nov-09 Tue 18.57 ### ### 18.46 ### ### 1.3
2010-Nov-08 Mon ### 18.7 18.4 18.57 38.6 38.6 ###
2010-Nov-05 Fri 18.7 18.77 18.45 18.51 ### ### 1.3
2010-Nov-04 Thu 18.4 18.82 ### ### ### ### 0.0
2010-Nov-03 Wed 18.4 18.45 ### ### 30,785 ### 30.8 30.8 0.0
2010-Nov-02 Tue 18.5 18.5 ### 18.46 33.0 33.0 1.3
2010-Nov-01 Mon ### 18.83 ### 18.57 74.5 74.5 ###
2010-Oct-29 Fri 18.48 18.48 ### 18.4 62,889 ### ### ### 1.3
2010-Oct-28 Thu 18.42 ### ### 18.59 113,776 0 ### ### 1.3
2010-Oct-27 Wed ### 18.45 ### 18.41 80.9 80.9 ###
2010-Oct-26 Tue 18.25 ### 18.2 ### 128,650 ### ### ### 0.0
2010-Oct-25 Mon ### ### ### 18.28 32,273 0 73.7 73.7 1.3
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu 17.8 17.82 ### 17.79 ### ### ###
2010-Oct-20 Wed 17.71 17.85 ### 17.8 70.1 70.1 ###
2010-Oct-19 Tue ### ### ### 17.76 148,383 0 25.1 25.1 1.3
2010-Oct-18 Mon 18.26 ### ### ### ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 22.9 22.9 0.0
2010-Oct-14 Thu 18.45 18.51 18.22 18.51 80,748 ### ### ### 1.3
2010-Oct-13 Wed 18.25 18.25 ### ### 28,881 ### 34.6 34.6 0.0
2010-Oct-12 Tue ### ### ### ### 51,156 0 37.8 37.8 0.0
2010-Oct-11 Mon 18.2 18.4 ### 18.26 69.0 69.0 1.3
2010-Oct-08 Fri ### ### ### ### 40,920 0 ### ### 0.0
2010-Oct-07 Thu 18.29 18.29 ### ### 19.3 19.3 0.0
2010-Oct-06 Wed ### ### ### ### 80.0 80.0 0.0
2010-Oct-05 Tue ### ### 17.51 ### 74,747 ### ### ### 0.0
2010-Oct-04 Mon 17.8 17.8 ### 17.79 43,186 384,355 ### ### ###
2010-Oct-01 Fri 17.75 17.8 17.7 17.77 80,780 1,433,845 74.1 74.1 ###
2010-Sep-30 Thu ### 17.75 17.47 17.7 77.3 77.3 1.3
2010-Sep-29 Wed 17.53 17.79 17.48 ### 117,225 ### 76.9 76.9 0.0
2010-Sep-28 Tue ### ### 17.5 17.52 95,620 836,675 26.4 26.4 ###
2010-Sep-27 Mon 17.5 ### 17.48 ### 43,376 ### ### ### 0.0
2010-Sep-24 Fri ### ### 16.82 ### 53,521 ### 84.9 84.9 0.0
2010-Sep-23 Thu 17.28 17.4 ### ### 42,547 370,158 ### ### 0.0
2010-Sep-22 Wed 17.4 17.46 17.25 17.4 38,655 670,857 ### ### 1.2
2010-Sep-21 Tue 17.59 17.59 ### 17.41 37,444 ### ### ### ###
2010-Sep-20 Mon 17.8 17.86 ### 17.78 ### ### 1.3
2010-Sep-17 Fri ### 17.8 ### 17.8 ### ### ###
2010-Sep-16 Thu ### 17.75 17.54 17.75 178,956 3,157,678 ### ### 1.3
2010-Sep-15 Wed 17.55 ### 17.43 ### 70.6 70.6 0.0
2010-Sep-14 Tue 17.5 ### 17.46 17.49 98,074 856,186 32.2 32.2 ###
2010-Sep-13 Mon 17.2 ### ### 17.48 80.5 80.5 1.2
2010-Sep-10 Fri 17.2 17.25 ### ### 25.2 25.2 0.0
2010-Sep-09 Thu ### 17.21 ### ### 282,429 ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### 17.25 ### ### 137,789 ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 47,170 0 ### ### 0.0
2010-Sep-03 Fri 17.2 17.2 ### ### 26,870 231,082 23.1 23.1 0.0
2010-Sep-02 Thu ### ### 16.89 ### 44,949 ### ### ### 0.0
2010-Sep-01 Wed ### 16.87 ### 16.85 71.6 71.6 ###
2010-Aug-31 Tue ### 16.75 16.41 16.5 ### ### 1.2
2010-Aug-30 Mon 16.55 ### 16.51 16.7 71.8 71.8 1.2
2010-Aug-27 Fri ### ### ### 16.48 70.6 70.6 1.2
2010-Aug-26 Thu 16.5 16.5 ### ### 77,058 635,728 25.4 25.4 0.0
2010-Aug-25 Wed ### 16.45 ### ### 98,649 811,388 ### ### 0.0
2010-Aug-24 Tue ### 16.42 ### ### 45,046 369,827 86.7 86.7 0.0
2010-Aug-23 Mon ### ### ### ### 31,625 0 74.3 74.3 0.0
2010-Aug-20 Fri 16.24 16.29 ### ### 29.0 29.0 0.0
2010-Aug-19 Thu ### 16.71 16.21 16.7 ### ### 1.2
2010-Aug-18 Wed ### 16.74 16.43 ### 75.2 75.2 0.0
2010-Aug-17 Tue ### 16.41 ### 16.41 61,021 500,677 ### ### 1.2
2010-Aug-16 Mon ### ### 15.89 16.28 65,841 ### 81.4 81.4 1.2
2010-Aug-13 Fri 15.86 ### 15.84 ### ### ### 0.0
2010-Aug-12 Thu ### ### 15.81 15.85 ### ### 1.1
2010-Aug-11 Wed ### 16.25 ### ### 64,749 526,085 ### ### 0.0
2010-Aug-10 Tue ### ### ### ### 78.8 78.8 0.0
2010-Aug-09 Mon ### ### ### ### 104,856 0 ### ### 0.0
2010-Aug-06 Fri ### ### 16.52 16.56 ### ### 1.2
2010-Aug-05 Thu 16.86 16.86 16.29 16.5 ### ### 1.2
2010-Aug-04 Wed 16.7 ### 16.7 16.75 109,487 ### 72.6 72.6 ###
2010-Aug-03 Tue 16.4 ### 16.4 ### 83.0 83.0 0.0
2010-Aug-02 Mon ### 16.4 ### 16.4 ### ### ###
2010-Jul-30 Fri ### ### 15.81 15.81 155,753 1,231,227 19.9 19.9 ###
2010-Jul-29 Thu ### 16.42 16.25 ### ### ### 0.0
2010-Jul-28 Wed 16.5 16.52 ### 16.43 27,883 ### ### ### ###
2010-Jul-27 Tue 16.4 16.58 16.26 16.4 40,347 ### ### ### ###
2010-Jul-26 Mon 16.25 ### 16.21 16.26 ### ### ###
2010-Jul-23 Fri ### 16.25 ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 83.3 83.3 0.0
2010-Jul-21 Wed ### ### ### 15.75 15,781 0 ### ### 1.1
2010-Jul-20 Tue ### ### 15.46 15.87 47,381 366,255 77.5 77.5 ###
2010-Jul-19 Mon 15.56 ### 15.56 15.72 29,389 228,646 ### ### 1.1
2010-Jul-16 Fri 15.8 15.8 15.56 15.76 ### ### 1.1
2010-Jul-15 Thu ### ### 15.8 15.8 17.7 17.7 1.1
2010-Jul-14 Wed ### ### ### ### 70.0 70.0 0.0
2010-Jul-13 Tue ### ### 15.71 15.74 16.1 16.1 1.1
2010-Jul-12 Mon ### ### ### ### 33,685 0 ### ### 0.0
2010-Jul-09 Fri ### ### 15.88 ### ### ### 0.0
2010-Jul-08 Thu ### ### ### ### 74.5 74.5 0.0
2010-Jul-07 Wed 15.85 ### 15.54 15.58 ### ### 1.1
2010-Jul-06 Tue 15.8 ### 15.8 ### 42,879 338,744 70.3 70.3 0.0
2010-Jul-05 Mon 15.7 ### ### ### ### ### 0.0
2010-Jul-02 Fri 15.4 ### ### ### 80.2 80.2 0.0
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 15.55 ### ### 15.7 56,747 0 71.3 71.3 ###
2010-Jun-29 Tue 15.51 ### 15.5 ### 46,458 360,049 ### ### 0.0
2010-Jun-28 Mon 16.42 16.42 15.81 15.85 59,356 956,521 17.5 17.5 1.1
2010-Jun-25 Fri 16.21 16.7 16.21 16.42 37,884 623,381 81.3 81.3 1.2
2010-Jun-24 Thu 16.51 16.71 16.44 16.5 ### ### 1.2
2010-Jun-23 Wed 16.49 16.51 16.22 ### 34.0 34.0 0.0
2010-Jun-22 Tue 16.89 ### 16.49 16.53 ### ### ###
2010-Jun-21 Mon ### ### 16.8 ### 26.6 26.6 0.0
2010-Jun-18 Fri ### ### ### ### 19.1 19.1 0.0
2010-Jun-17 Thu 16.71 17.21 16.71 ### 981,759 ### 87.3 87.3 0.0
2010-Jun-16 Wed 16.4 16.71 16.27 16.71 151,957 2,505,770 ### ### ###
2010-Jun-15 Tue ### 16.5 ### ### 55,942 461,521 ### ### 0.0
2010-Jun-11 Fri ### ### 15.89 ### 79,581 632,271 74.2 74.2 0.0
2010-Jun-10 Thu 15.46 ### ### ### 89.8 89.8 0.0
2010-Jun-09 Wed ### 15.77 ### 15.49 89.2 89.2 ###
2010-Jun-08 Tue ### 15.48 ### ### ### ### 0.0
2010-Jun-07 Mon ### 15.26 ### ### 61,952 ### ### ### 0.0
2010-Jun-04 Fri 15.48 15.8 15.4 15.4 ### ### ###
2010-Jun-03 Thu 15.82 15.87 15.42 15.53 16.9 16.9 ###
2010-Jun-02 Wed ### ### ### 15.7 37,957 0 29.6 29.6 ###
2010-Jun-01 Tue ### ### ### 15.76 55,972 0 ### ### 1.1
2010-May-31 Mon ### 15.74 15.45 15.7 ### ### ###
2010-May-28 Fri 15.2 15.88 15.2 15.71 ### ### 1.1
2010-May-27 Thu 15.27 ### ### ### 21.4 21.4 0.0
2010-May-26 Wed 15.5 ### ### ### 32.4 32.4 0.0
2010-May-25 Tue ### 15.73 ### ### 86.1 86.1 0.0
2010-May-24 Mon 15.5 15.52 ### 15.5 61.5 61.5 1.1
2010-May-21 Fri ### ### ### 15.56 ### ### ###
2010-May-20 Thu 16.2 16.2 ### ### ### ### 0.0
2010-May-19 Wed 15.8 16.2 15.51 15.55 91,949 1,457,851 ### ### ###
2010-May-18 Tue 15.81 ### 15.51 ### ### ### 0.0
2010-May-17 Mon ### ### ### 15.7 ### ### ###
2010-May-14 Fri ### ### 15.78 ### ### ### 0.0
2010-May-13 Thu ### 16.26 ### ### 43,822 356,272 64.4 64.4 0.0
2010-May-12 Wed ### 16.26 15.75 15.89 ### ### ###
2010-May-11 Tue ### 16.53 ### ### 46.8 46.8 0.0
2010-May-10 Mon 15.5 15.87 15.5 15.83 ### ### ###
2010-May-07 Fri 15.5 ### ### ### 54.8 54.8 0.0
2010-May-06 Thu 16.22 ### ### ### 40.6 40.6 0.0
2010-May-05 Wed 16.29 ### ### 16.2 ### ### 1.2
2010-May-04 Tue ### ### 16.4 16.54 36.3 36.3 ###
2010-May-03 Mon 16.8 ### 16.77 ### ### ### 0.0
2010-Apr-30 Fri 16.25 ### 16.2 16.82 ### ### ###
2010-Apr-29 Thu 16.4 ### 16.26 ### ### ### 0.0
2010-Apr-28 Wed 16.5 16.58 16.28 ### 91,955 1,510,820 29.2 29.2 0.0
2010-Apr-27 Tue ### ### 16.59 ### 23.7 23.7 0.0
2010-Apr-23 Fri ### ### 16.72 16.85 33.1 33.1 ###
2010-Apr-22 Thu 16.84 ### ### ### 65,254 0 76.5 76.5 0.0
2010-Apr-21 Wed ### ### 16.8 16.88 ### ### 1.2
2010-Apr-20 Tue 16.77 ### ### 16.81 ### ### ###
2010-Apr-19 Mon 16.73 16.77 ### 16.71 38.6 38.6 ###
2010-Apr-16 Fri ### ### 16.76 ### 37.0 37.0 0.0
2010-Apr-15 Thu ### ### 16.57 16.7 ### ### 1.2
2010-Apr-14 Wed 16.72 16.81 ### 16.74 122,327 1,028,158 67.4 67.4 1.2
2010-Apr-13 Tue ### 16.73 ### ### 119,744 1,001,658 ### ### 0.0
2010-Apr-12 Mon 16.8 16.81 16.58 16.58 23.9 23.9 1.2
2010-Apr-09 Fri 16.59 16.75 16.55 ### ### ### 0.0
2010-Apr-08 Thu 16.75 ### 16.75 16.75 90,982 761,974 69.0 69.0 ###
2010-Apr-07 Wed ### ### ### 16.7 84,576 0 ### ### 1.2
2010-Apr-06 Tue ### 16.83 16.51 ### 130,429 2,174,251 67.3 67.3 0.0
2010-Apr-01 Thu ### ### ### ### 91,558 0 ### ### 0.0
2010-Mar-31 Wed ### 16.28 ### ### 252,855 ### 77.9 77.9 0.0
2010-Mar-30 Tue 16.2 ### ### ### 26.8 26.8 0.0
2010-Mar-29 Mon 16.2 ### ### 16.2 1.2
2010-Mar-26 Fri ### 16.25 ### ### ### ### 0.0
2010-Mar-25 Thu 16.44 16.44 ### 16.2 169,375 ### ### ### 1.2
2010-Mar-24 Wed ### ### 16.85 16.85 ### ### ###
2010-Mar-23 Tue 17.23 ### ### ### ### ### 0.0
2010-Mar-22 Mon 16.8 17.21 16.73 ### ### ### 0.0
2010-Mar-19 Fri 16.48 16.7 16.46 16.7 142,889 ### ### ### 1.2
2010-Mar-18 Thu 16.72 16.8 16.43 16.58 190,654 ### 25.6 25.6 1.2
2010-Mar-17 Wed ### 16.41 ### 16.41 169,928 1,394,259 ### ### 1.2
2010-Mar-16 Tue ### 16.25 ### ### 26.2 26.2 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### 15.82 15.89 ### ### ###
2010-Mar-11 Thu ### ### 15.8 ### ### ### 0.0
2010-Mar-10 Wed ### ### 15.73 15.84 58,621 461,054 ### ### ###
2010-Mar-09 Tue ### 16.29 ### ### ### ### 0.0
2010-Mar-08 Mon 15.88 ### ### 15.52 59,254 0 15.9 15.9 1.1
2010-Mar-05 Fri ### ### ### 15.8 ### ### 1.1
2010-Mar-04 Thu 15.7 15.72 ### 15.44 ### ### 1.1
2010-Mar-03 Wed ### ### ### 15.72 147,474 0 72.2 72.2 1.1
2010-Mar-02 Tue ### ### 15.2 15.57 81.8 81.8 1.1
2010-Mar-01 Mon 15.26 15.47 ### ### ### ### 0.0
2010-Feb-26 Fri 15.54 ### 14.81 ### 24.7 24.7 0.0
2010-Feb-25 Thu ### ### 15.56 ### ### ### 0.0
2010-Feb-24 Wed ### ### 15.57 ### 144,379 ### 35.2 35.2 0.0
2010-Feb-23 Tue 15.4 15.58 ### 15.54 88,241 ### 77.3 77.3 ###
2010-Feb-22 Mon 15.46 ### 15.46 15.7 151,623 1,172,045 ### ### ###
2010-Feb-19 Fri 15.2 15.4 ### ### 123,824 953,444 79.4 79.4 0.0
2010-Feb-18 Thu ### 15.29 ### ### 82.9 82.9 0.0
2010-Feb-17 Wed ### 14.8 ### ### 248,056 ### ### ### 0.0
2010-Feb-16 Tue 13.79 ### ### 13.89 ### ### 1.0
2010-Feb-15 Mon 13.51 13.79 ### 13.5 ### ### 1.0
2010-Feb-12 Fri ### 13.58 ### 13.51 76.1 76.1 ###
2010-Feb-11 Thu 13.55 ### 13.41 13.53 ### ### ###
2010-Feb-10 Wed 13.47 ### ### 13.59 192,176 0 ### ### ###
2010-Feb-09 Tue 13.22 13.49 ### 13.43 83.9 83.9 ###
2010-Feb-08 Mon 13.55 13.56 ### ### 212,522 ### 24.7 24.7 0.0
2010-Feb-05 Fri 13.46 ### ### ### ### ### 0.0
2010-Feb-04 Thu 13.5 ### 13.48 13.55 ### ### 1.0
2010-Feb-03 Wed 13.28 13.5 13.22 13.5 44,342 ### ### ### 1.0
2010-Feb-02 Tue ### 13.5 ### 13.5 89.5 89.5 1.0
2010-Feb-01 Mon 13.21 13.22 ### ### 93,547 618,345 ### ### 0.0
2010-Jan-29 Fri 13.41 13.59 13.21 13.27 43.0 43.0 0.9
2010-Jan-28 Thu 13.26 ### 13.21 13.27 69.3 69.3 0.9
2010-Jan-27 Wed 13.25 ### ### 13.46 106,879 0 ### ### ###
2010-Jan-25 Mon 13.25 13.29 ### 13.26 68,946 458,146 ### ### 0.9
2010-Jan-22 Fri 13.43 13.44 13.21 13.23 68,429 ### ### ### 0.9
2010-Jan-21 Thu ### ### 13.42 13.5 64,587 433,378 ### ### 1.0
2010-Jan-20 Wed 13.49 ### ### ### ### ### 0.0
2010-Jan-19 Tue 13.26 13.5 13.26 13.5 ### ### 1.0
2010-Jan-18 Mon ### 13.48 13.24 ### 67.4 67.4 0.0
2010-Jan-15 Fri ### 13.72 ### 13.5 71,171 ### 30.0 30.0 1.0
2010-Jan-14 Thu 13.53 13.8 13.52 ### 73.7 73.7 0.0
2010-Jan-13 Wed 13.22 13.53 13.21 13.49 50,471 ### ### ### ###
2010-Jan-12 Tue 13.5 13.55 13.22 13.22 ### ### 0.9
2010-Jan-11 Mon 13.53 ### 13.45 13.5 31.7 31.7 1.0
2010-Jan-08 Fri 13.52 ### 13.51 13.51 53,384 ### ### ### ###
2010-Jan-07 Thu 13.7 13.85 13.5 13.51 95,189 ### 21.6 21.6 ###
2010-Jan-06 Wed ### ### ### 13.7 110,244 0 ### ### 1.0
2010-Jan-05 Tue 14.49 14.49 ### ### 124,325 ### 4.1 4.1 0.0
2010-Jan-04 Mon ### 14.49 ### ### ### ### 0.0
2009-Dec-31 Thu 14.2 14.2 ### ### 18.9 18.9 0.0
2009-Dec-30 Wed ### ### ### ### ### ### 0.0
2009-Dec-29 Tue ### ### ### ### 33,623 0 65.5 65.5 0.0
2009-Dec-24 Thu ### ### 13.84 ### 51,352 355,355 20.6 20.6 0.0
2009-Dec-23 Wed 13.84 14.24 13.78 ### 58,785 823,577 79.2 79.2 0.0
2009-Dec-22 Tue 13.5 13.84 13.5 13.74 81,858 ### 82.1 82.1 ###
2009-Dec-21 Mon 13.5 ### 13.45 ### 167,746 ### ### ### 0.0
2009-Dec-18 Fri 13.85 13.85 ### ### 124,589 862,778 ### ### 0.0
2009-Dec-17 Thu ### ### 13.71 13.85 211,020 1,446,542 ### ### ###
2009-Dec-16 Wed 13.71 ### ### ### 66,774 0 83.8 83.8 0.0
2009-Dec-15 Tue ### ### ### 13.85 116,359 0 ### ### ###
2009-Dec-14 Mon 13.85 13.85 ### ### 197,055 ### ### ### 0.0
2009-Dec-11 Fri ### 14.28 13.81 13.85 430,521 ### ### ### ###
2009-Dec-10 Thu ### ### 13.85 ### 136,083 942,374 76.7 76.7 0.0
2009-Dec-09 Wed ### ### 13.86 ### 120,186 832,888 72.4 72.4 0.0
2009-Dec-08 Tue 13.71 ### 13.7 ### ### ### 0.0
2009-Dec-07 Mon ### 14.2 13.86 ### ### ### 0.0
2009-Dec-04 Fri 13.46 13.7 13.29 13.7 83.8 83.8 1.0
2009-Dec-03 Thu 13.25 13.42 13.25 ### 69.2 69.2 0.0
2009-Dec-02 Wed 13.4 13.5 13.2 13.25 ### ### ###
2009-Dec-01 Tue 13.45 ### 13.26 ### 20,744 ### 80.3 80.3 0.0
2009-Nov-30 Mon ### ### 13.21 ### ### ### 0.0
2009-Nov-27 Fri 13.41 ### ### ### 48.5 48.5 0.0
2009-Nov-26 Thu ### ### ### ### 49,626 0 73.8 73.8 0.0
2009-Nov-25 Wed 13.81 ### 13.76 13.83 42,689 ### ### ### 1.0
2009-Nov-24 Tue 13.87 ### 13.75 13.81 55,754 ### ### ### ###
2009-Nov-23 Mon 13.5 13.85 13.5 13.79 ### ### 1.0
2009-Nov-20 Fri 13.41 13.5 13.28 13.46 ### ### ###
2009-Nov-19 Thu ### 13.46 ### 13.41 78,074 ### ### ### 1.0
2009-Nov-18 Wed ### ### ### ### 24,080 0 ### ### 0.0
2009-Nov-17 Tue 13.4 13.42 13.22 13.28 54,026 719,626 ### ### 0.9
2009-Nov-16 Mon 13.41 13.41 13.25 ### 134,442 ### 29.4 29.4 0.0
2009-Nov-13 Fri ### 13.46 ### 13.46 ### ### ###
2009-Nov-12 Thu 13.28 ### ### 13.28 96,444 0 74.2 74.2 0.9
2009-Nov-11 Wed ### 13.21 ### ### ### ### 0.0
2009-Nov-10 Tue ### 13.28 ### ### 60,176 ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 24.2 24.2 0.0
2009-Nov-06 Fri 12.75 ### 12.72 ### 48,289 ### ### ### 0.0
2009-Nov-05 Thu 12.81 12.81 12.71 12.72 36,452 465,127 39.9 39.9 0.9
2009-Nov-04 Wed 12.75 12.85 12.7 12.81 ### ### ###
2009-Nov-03 Tue 12.85 12.85 12.7 12.75 ### ### ###
2009-Nov-02 Mon ### ### ### 12.82 72.5 72.5 0.9
2009-Oct-30 Fri 13.28 13.28 12.81 ### 17.8 17.8 0.0
2009-Oct-29 Thu ### 13.25 ### ### ### ### 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 2024-04-24 05:50:52 thru 2024-04-24 05:50:52 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000