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 Mon 25-Jun-23 02:29:08 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

(VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF Daily Prices Page 6...

     Prev Section TOC    Company Info for VAS    Limits Next Section


Company Details for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF

Listing Code VAS
Listing Name VANGUARD AUSTRALIAN SHARES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name VNGD AUS SHARES
ISIN Security EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code AU000000VAS1


Maximum Price date available .. Friday 20th June 2025
Latest price with VOLUME for VAS .. Wednesday 21st August 2024

VAS 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 47.75 785 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

576 Days for (VAS) VANGUARD AUSTRALIAN SHARES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Nov-01 Fri 69.49 69.49 68.77 68.88 53,681 ### ### ### ###
2013-Oct-31 Thu 69.53 69.53 68.76 ### 9,149 ### ### ### 0.0
2013-Oct-30 Wed ### ### ### ### 20,874 0 28.6 28.6 0.0
2013-Oct-29 Tue 69.58 69.59 68.82 68.82 16,459 1,139,045 27.7 27.7 4.9
2013-Oct-28 Mon 69.24 69.57 ### 69.28 36,280 ### 71.9 71.9 4.9
2013-Oct-25 Fri ### ### 68.5 68.56 ### ### 4.9
2013-Oct-24 Thu ### ### 68.21 68.47 13,256 ### ### ### ###
2013-Oct-23 Wed ### ### ### 68.21 ### ### 4.9
2013-Oct-22 Tue 68.75 68.75 68.21 ### 40,723 ### ### ### 0.0
2013-Oct-21 Mon 68.2 68.28 ### ### ### ### 0.0
2013-Oct-18 Fri 67.51 67.75 67.49 ### 22,784 1,540,654 ### ### 0.0
2013-Oct-17 Thu 67.42 ### ### ### 30.0 30.0 0.0
2013-Oct-16 Wed ### ### ### ### 8,741 0 72.1 72.1 0.0
2013-Oct-15 Tue ### ### 66.82 ### 16,776 560,486 ### ### 0.0
2013-Oct-14 Mon 66.51 66.79 ### 66.79 ### ### ###
2013-Oct-11 Fri ### ### ### 66.51 16,087 0 73.2 73.2 ###
2013-Oct-10 Thu ### 65.5 ### 65.43 13,286 ### ### ### ###
2013-Oct-09 Wed ### ### 65.26 65.5 71.0 71.0 4.7
2013-Oct-08 Tue 65.55 65.56 65.27 65.48 11,529 ### 33.2 33.2 4.7
2013-Oct-07 Mon 66.29 ### 65.51 ### 30.7 30.7 0.0
2013-Oct-04 Fri ### ### 66.23 66.29 ### ### ###
2013-Oct-03 Thu 66.4 ### 66.4 ### ### ### 0.0
2013-Oct-02 Wed ### ### 66.24 ### 17.9 17.9 0.0
2013-Oct-01 Tue ### ### ### ### 20,656 0 ### ### 0.0
2013-Sep-30 Mon 68.5 68.5 67.51 ### 32.5 32.5 0.0
2013-Sep-27 Fri ### ### 68.47 68.52 24,345 833,451 28.2 28.2 4.9
2013-Sep-26 Thu 67.47 68.49 67.47 68.49 80.3 80.3 4.9
2013-Sep-25 Wed ### 68.22 ### ### 10,524 358,973 64.1 64.1 0.0
2013-Sep-24 Tue 67.86 ### 67.43 ### 7,122 ### 76.5 76.5 0.0
2013-Sep-23 Mon ### 68.2 67.52 68.2 8,173 ### ### ### ###
2013-Sep-20 Fri 68.59 68.59 ### ### 27.6 27.6 0.0
2013-Sep-19 Thu ### ### 68.27 68.41 8,388 286,324 25.7 25.7 ###
2013-Sep-18 Wed 67.81 67.85 67.51 ### 10,046 ### 38.7 38.7 0.0
2013-Sep-17 Tue ### ### 67.47 67.88 11,321 ### 35.6 35.6 4.8
2013-Sep-16 Mon 67.41 ### 67.41 67.82 31,659 ### 76.9 76.9 4.8
2013-Sep-13 Fri 67.5 ### 67.26 67.42 22,774 765,889 ### ### 4.8
2013-Sep-12 Thu ### ### 67.51 67.85 19,643 663,049 ### ### ###
2013-Sep-11 Wed 67.75 ### ### 67.51 28.7 28.7 4.8
2013-Sep-10 Tue 67.22 ### ### 67.25 15,387 0 ### ### ###
2013-Sep-09 Mon ### 66.89 66.5 66.85 ### ### 4.8
2013-Sep-06 Fri 66.5 66.5 ### 66.26 28.8 28.8 4.7
2013-Sep-05 Thu ### ### ### ### 16,471 0 26.8 26.8 0.0
2013-Sep-04 Wed ### ### 66.43 ### ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 16,952 0 68.5 68.5 0.0
2013-Sep-02 Mon ### 66.88 ### 66.8 74.7 74.7 ###
2013-Aug-30 Fri 65.4 65.89 ### 65.89 591,524 19,487,758 ### ### ###
2013-Aug-29 Thu 65.26 65.76 ### 65.48 21,321 ### ### ### 4.7
2013-Aug-28 Wed ### 65.73 65.23 ### 783,328 ### 28.4 28.4 0.0
2013-Aug-27 Tue 65.26 ### 65.26 ### ### ### 0.0
2013-Aug-26 Mon ### 66.2 65.84 ### 28,045 ### 35.2 35.2 0.0
2013-Aug-23 Fri ### ### ### 65.89 11,474 0 74.6 74.6 ###
2013-Aug-22 Thu ### ### 64.5 ### 10,781 347,687 ### ### 0.0
2013-Aug-21 Wed ### 65.48 ### 65.48 11,746 ### 73.3 73.3 4.7
2013-Aug-20 Tue 65.5 65.5 64.89 ### ### ### 0.0
2013-Aug-19 Mon ### 65.88 ### 65.88 12,482 411,157 79.3 79.3 4.7
2013-Aug-16 Fri ### 65.5 ### ### 70.2 70.2 0.0
2013-Aug-15 Thu ### ### ### ### 10,624 0 ### ### 0.0
2013-Aug-14 Wed ### ### ### 65.75 10,822 0 33.4 33.4 ###
2013-Aug-13 Tue ### 65.87 ### 65.87 21,142 ### 70.5 70.5 ###
2013-Aug-12 Mon ### ### ### ### 27,956 0 69.3 69.3 0.0
2013-Aug-09 Fri 64.74 64.74 ### ### ### ### 0.0
2013-Aug-08 Thu ### 64.71 ### 64.42 10,823 350,178 71.9 71.9 ###
2013-Aug-07 Wed 64.89 64.89 63.78 63.78 ### ### 4.6
2013-Aug-06 Tue ### ### 64.84 ### 34.1 34.1 0.0
2013-Aug-05 Mon ### ### ### ### 32.7 32.7 0.0
2013-Aug-02 Fri 64.4 ### 64.4 ### ### ### 0.0
2013-Aug-01 Thu ### 64.81 ### ### 11,850 ### ### ### 0.0
2013-Jul-31 Wed ### 64.87 64.5 64.5 30.3 30.3 4.6
2013-Jul-30 Tue 64.27 64.55 ### ### 71.3 71.3 0.0
2013-Jul-29 Mon ### 64.43 64.21 64.25 18,847 ### ### ### ###
2013-Jul-26 Fri 64.2 64.48 ### 64.24 11,441 368,857 ### ### 4.6
2013-Jul-25 Thu 64.49 64.49 63.86 ### 9,479 ### ### ### 0.0
2013-Jul-24 Wed ### ### ### ### 7,470 0 68.7 68.7 0.0
2013-Jul-23 Tue ### ### 63.8 63.84 ### ### 4.6
2013-Jul-22 Mon ### ### ### ### 73.6 73.6 0.0
2013-Jul-19 Fri 63.7 63.7 63.24 ### 16,986 ### 26.4 26.4 0.0
2013-Jul-18 Thu ### ### 63.54 63.59 53,981 1,714,976 ### ### 4.5
2013-Jul-17 Wed ### ### ### 63.48 11,255 0 ### ### 4.5
2013-Jul-16 Tue ### ### ### 63.59 14,475 0 29.2 29.2 4.5
2013-Jul-15 Mon ### ### 63.23 63.4 23.5 23.5 4.5
2013-Jul-12 Fri ### ### ### 63.52 12,741 0 25.4 25.4 4.5
2013-Jul-11 Thu ### 63.23 ### 63.23 66.4 66.4 ###
2013-Jul-10 Wed ### ### ### ### 13,170 0 29.2 29.2 0.0
2013-Jul-09 Tue ### ### 61.83 ### 16,676 ### 26.5 26.5 0.0
2013-Jul-08 Mon 61.72 61.84 ### ### 13,640 421,748 29.8 29.8 0.0
2013-Jul-05 Fri 61.74 61.78 61.52 61.77 53,042 ### ### ### 4.4
2013-Jul-04 Thu ### ### ### ### 9,685 0 64.8 64.8 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 60.73 ### 60.73 61.22 ### ### 4.4
2013-Jul-01 Mon 61.5 61.5 ### ### 18,774 ### ### ### 0.0
2013-Jun-28 Fri ### ### ### 61.7 15,888 0 27.2 27.2 4.4
2013-Jun-27 Thu ### ### ### ### 29,371 0 71.1 71.1 0.0
2013-Jun-26 Wed 60.55 ### 60.5 ### 24,770 ### ### ### 0.0
2013-Jun-25 Tue ### ### 59.46 59.74 26,446 ### ### ### 4.3
2013-Jun-24 Mon 60.45 60.55 59.88 ### 26,550 ### ### ### 0.0
2013-Jun-21 Fri ### ### ### 60.77 ### ### ###
2013-Jun-20 Thu 61.5 61.57 ### ### 54,155 ### ### ### 0.0
2013-Jun-19 Wed 62.7 62.7 61.76 ### 11,040 ### ### ### 0.0
2013-Jun-18 Tue 61.8 61.8 61.2 61.55 ### ### ###
2013-Jun-17 Mon ### 61.72 60.73 61.45 8,456 ### ### ### ###
2013-Jun-14 Fri 60.2 ### 60.2 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### 60.23 17,581 0 39.0 39.0 4.3
2013-Jun-12 Wed 60.89 60.89 60.4 60.5 29.8 29.8 ###
2013-Jun-11 Tue 61.56 61.56 60.81 ### 12,978 794,058 26.9 26.9 0.0
2013-Jun-07 Fri ### ### 60.7 ### 25,178 764,152 ### ### 0.0
2013-Jun-06 Thu 61.75 61.75 61.28 61.42 ### ### 4.4
2013-Jun-05 Wed ### ### ### ### 6,940 0 23.1 23.1 0.0
2013-Jun-04 Tue ### ### 62.4 62.78 ### ### 4.5
2013-Jun-03 Mon 63.46 63.46 62.72 62.75 20,675 1,304,385 ### ### 4.5
2013-May-31 Fri 63.4 ### 63.25 ### 30.1 30.1 0.0
2013-May-30 Thu ### ### 62.86 ### 28.1 28.1 0.0
2013-May-29 Wed 63.78 63.79 63.44 ### 12,259 779,856 27.1 27.1 0.0
2013-May-28 Tue 63.41 ### ### 63.54 18,821 0 68.4 68.4 4.5
2013-May-27 Mon ### ### ### 63.53 ### ### 4.5
2013-May-24 Fri 65.2 65.2 ### ### 23,478 765,382 ### ### 0.0
2013-May-23 Thu 65.88 ### ### ### 32,889 0 31.3 31.3 0.0
2013-May-22 Wed 66.49 66.52 ### ### 32.9 32.9 0.0
2013-May-21 Tue 66.41 66.41 ### 66.22 35.2 35.2 4.7
2013-May-20 Mon 66.4 ### 66.4 ### 9,980 ### 77.0 77.0 0.0
2013-May-17 Fri ### ### ### ### ### ### 0.0
2013-May-16 Thu 66.57 ### ### ### ### ### 0.0
2013-May-15 Wed ### ### ### ### 8,972 0 ### ### 0.0
2013-May-14 Tue 66.83 66.85 66.7 66.74 ### ### 4.8
2013-May-13 Mon 67.21 67.21 66.43 66.44 ### ### 4.7
2013-May-10 Fri 66.82 ### ### ### 18,341 0 ### ### 0.0
2013-May-09 Thu 66.5 66.5 ### 66.2 ### ### 4.7
2013-May-08 Wed 66.24 66.25 ### 66.25 63.9 63.9 4.7
2013-May-07 Tue ### ### 65.22 65.59 29.0 29.0 4.7
2013-May-06 Mon 65.42 66.2 65.42 65.7 ### ### 4.7
2013-May-03 Fri ### ### 65.4 65.55 11,755 384,388 ### ### 4.7
2013-May-02 Thu 65.78 65.78 ### ### 9,346 307,389 33.7 33.7 0.0
2013-May-01 Wed 66.51 66.51 65.75 65.78 26.3 26.3 4.7
2013-Apr-30 Tue ### ### ### ### 74.5 74.5 0.0
2013-Apr-29 Mon ### ### ### 65.2 73.5 73.5 4.7
2013-Apr-26 Fri 65.2 65.41 ### ### ### ### 0.0
2013-Apr-24 Wed 64.44 ### ### ### 22,479 0 69.1 69.1 0.0
2013-Apr-23 Tue 63.28 ### 63.28 63.81 6,829 ### 80.7 80.7 4.6
2013-Apr-22 Mon 63.53 63.53 ### ### ### ### 0.0
2013-Apr-19 Fri 62.55 63.21 62.55 62.8 67.7 67.7 4.5
2013-Apr-18 Thu 63.8 63.8 62.78 62.86 7,653 484,358 36.2 36.2 4.5
2013-Apr-17 Wed ### ### ### 63.79 7,871 0 ### ### ###
2013-Apr-16 Tue ### ### ### ### 15,426 0 ### ### 0.0
2013-Apr-15 Mon 63.8 63.8 ### ### 41.5 41.5 0.0
2013-Apr-12 Fri ### ### ### ### ### ### 0.0
2013-Apr-11 Thu ### ### 63.71 63.75 ### ### ###
2013-Apr-10 Wed 63.85 63.85 63.28 ### 23,071 ### ### ### 0.0
2013-Apr-09 Tue ### 63.5 ### 63.5 ### ### 4.5
2013-Apr-08 Mon ### ### 62.42 ### 26.6 26.6 0.0
2013-Apr-05 Fri 62.78 ### ### ### 8,388 0 ### ### 0.0
2013-Apr-04 Thu ### ### 62.55 ### 39.5 39.5 0.0
2013-Apr-03 Wed ### ### ### 63.21 29.6 29.6 ###
2013-Apr-02 Tue ### ### 63.5 ### 44,871 1,424,654 20.0 20.0 0.0
2013-Mar-28 Thu ### ### ### ### ### ### 0.0
2013-Mar-27 Wed ### ### 63.75 ### 44,249 ### 72.3 72.3 0.0
2013-Mar-26 Tue ### ### 63.54 ### 23,840 ### 29.4 29.4 0.0
2013-Mar-25 Mon 64.53 64.53 ### 64.21 33,971 1,096,074 ### ### ###
2013-Mar-22 Fri 63.76 ### 63.44 ### 85.5 85.5 0.0
2013-Mar-21 Thu ### 64.5 ### 63.81 ### ### 4.6
2013-Mar-20 Wed ### ### 63.44 ### ### ### 0.0
2013-Mar-19 Tue ### ### ### ### 20,257 0 24.9 24.9 0.0
2013-Mar-18 Mon 65.44 65.44 64.47 64.49 17,574 ### ### ### ###
2013-Mar-15 Fri 64.89 65.7 64.89 65.7 72.8 72.8 4.7
2013-Mar-14 Thu 65.87 65.87 64.71 64.71 25.3 25.3 4.6
2013-Mar-13 Wed 65.23 ### 65.23 65.43 ### ### ###
2013-Mar-12 Tue ### 66.28 65.72 65.83 ### ### 4.7
2013-Mar-11 Mon 66.23 66.23 65.73 ### 25.8 25.8 0.0
2013-Mar-08 Fri 65.53 65.86 65.53 65.76 55,487 ### 69.5 69.5 4.7
2013-Mar-07 Thu ### ### ### ### 10,288 0 25.1 25.1 0.0
2013-Mar-06 Wed ### ### 65.56 ### 15,877 520,448 ### ### 0.0
2013-Mar-05 Tue ### ### ### ### 74.3 74.3 0.0
2013-Mar-04 Mon ### ### ### ### ### ### 0.0
2013-Mar-01 Fri ### ### 64.76 ### 33.8 33.8 0.0
2013-Feb-28 Thu ### ### 64.85 ### 6,880 223,083 ### ### 0.0
2013-Feb-27 Wed 64.5 64.82 ### ### 6,621 214,586 ### ### 0.0
2013-Feb-26 Tue ### ### 63.75 ### 23,175 ### 29.7 29.7 0.0
2013-Feb-25 Mon ### 64.78 ### 64.71 10,874 ### 77.4 77.4 4.6
2013-Feb-22 Fri ### 64.52 ### ### ### ### 0.0
2013-Feb-21 Thu 65.4 65.4 63.71 63.72 27.1 27.1 ###
2013-Feb-20 Wed ### 65.22 ### ### ### ### 0.0
2013-Feb-19 Tue 64.73 ### ### ### 74.1 74.1 0.0
2013-Feb-18 Mon ### 64.7 64.45 ### 35.2 35.2 0.0
2013-Feb-15 Fri ### ### 63.89 ### ### ### 0.0
2013-Feb-14 Thu 63.71 ### ### ### 72.9 72.9 0.0
2013-Feb-13 Wed 63.5 63.78 63.49 ### 8,926 ### ### ### 0.0
2013-Feb-12 Tue 63.5 ### ### ### 5,842 0 ### ### 0.0
2013-Feb-11 Mon ### ### ### 63.2 27.0 27.0 4.5
2013-Feb-08 Fri 62.84 63.27 62.84 63.24 45,585 ### 72.1 72.1 4.5
2013-Feb-07 Thu ### 62.8 62.45 62.8 28,982 ### 69.4 69.4 4.5
2013-Feb-06 Wed 62.5 ### 62.45 62.58 5,554 173,423 68.1 68.1 4.5
2013-Feb-05 Tue 62.48 62.48 ### 62.24 15,043 469,943 31.7 31.7 4.4
2013-Feb-04 Mon 63.8 63.8 62.4 62.48 20.1 20.1 4.5
2013-Feb-01 Fri 62.43 ### 62.4 ### ### ### 0.0
2013-Jan-31 Thu 62.2 62.41 ### ### 32.3 32.3 0.0
2013-Jan-30 Wed 62.24 ### 62.2 62.27 ### ### 4.4
2013-Jan-29 Tue 62.42 62.45 ### 62.2 30.1 30.1 4.4
2013-Jan-25 Fri 61.45 61.55 ### 61.48 ### ### ###
2013-Jan-24 Thu 60.86 61.24 60.86 61.2 ### ### ###
2013-Jan-23 Wed 60.8 61.2 60.8 61.2 77.2 77.2 ###
2013-Jan-22 Tue 60.83 ### ### 60.75 37,746 0 37.6 37.6 ###
2013-Jan-21 Mon 60.75 ### ### 60.76 13,753 0 71.1 71.1 ###
2013-Jan-18 Fri ### ### ### 60.73 10,570 0 26.6 26.6 4.3
2013-Jan-17 Thu 60.25 60.88 60.25 60.59 77.7 77.7 4.3
2013-Jan-16 Wed ### ### ### ### 12,942 0 66.0 66.0 0.0
2013-Jan-15 Tue ### 60.45 ### ### ### ### 0.0
2013-Jan-14 Mon ### ### ### ### 71.8 71.8 0.0
2013-Jan-11 Fri ### 60.25 ### ### 4,870 ### 28.6 28.6 0.0
2013-Jan-10 Thu 59.51 ### 59.51 ### 7,086 210,843 ### ### 0.0
2013-Jan-09 Wed ### ### 59.83 59.87 8,244 ### ### ### ###
2013-Jan-08 Tue 60.2 60.88 59.76 59.76 31.2 31.2 4.3
2013-Jan-07 Mon 60.7 60.7 ### ### ### ### 0.0
2013-Jan-04 Fri ### ### ### ### 12,425 0 23.0 23.0 0.0
2013-Jan-03 Thu 60.2 ### 60.2 ### 11,640 ### ### ### 0.0
2013-Jan-02 Wed ### 60.25 59.4 ### 16,378 ### ### ### 0.0
2012-Dec-31 Mon 60.25 ### ### ### 5,384 0 ### ### 0.0
2012-Dec-28 Fri 60.21 60.45 60.21 ### 3,428 ### 69.6 69.6 0.0
2012-Dec-27 Thu 60.25 60.25 59.82 ### ### ### 0.0
2012-Dec-24 Mon ### ### 59.82 59.82 6,143 ### 21.1 21.1 4.3
2012-Dec-21 Fri ### ### 59.55 ### 330,882 ### 33.9 33.9 0.0
2012-Dec-20 Thu ### 59.87 59.46 ### ### ### 0.0
2012-Dec-19 Wed ### ### ### 59.43 10,941 0 28.8 28.8 4.2
2012-Dec-18 Tue ### 59.44 59.28 ### 6,627 393,378 ### ### 0.0
2012-Dec-17 Mon 59.22 59.22 59 ### 1,656 97,886 ### ### 0.0
2012-Dec-14 Fri 59.59 59.59 ### 59.22 22.1 22.1 4.2
2012-Dec-13 Thu 59.48 59.48 ### ### 12,651 376,240 27.1 27.1 0.0
2012-Dec-12 Wed ### ### ### ### 19,441 0 ### ### 0.0
2012-Dec-11 Tue ### ### ### 59 12,153 0 ### ### 4.2
2012-Dec-10 Mon 58.72 58.88 58.72 58.74 74.8 74.8 4.2
2012-Dec-07 Fri 58.49 ### 58.49 ### 75.4 75.4 0.0
2012-Dec-06 Thu 58.79 58.79 ### 58.23 25.1 25.1 ###
2012-Dec-05 Wed ### 58.28 ### 58.28 ### ### 4.2
2012-Dec-04 Tue 58.25 58.44 ### ### 9,985 ### 38.7 38.7 0.0
2012-Dec-03 Mon 58.4 58.5 58.21 58.4 10,153 592,478 ### ### ###
2012-Nov-30 Fri ### ### ### ### 9,953 0 ### ### 0.0
2012-Nov-29 Thu 57.46 ### 57.46 ### 72.0 72.0 0.0
2012-Nov-28 Wed 57.29 ### ### 57.29 ### ### 4.1
2012-Nov-27 Tue ### 57.54 ### ### 71.7 71.7 0.0
2012-Nov-26 Mon ### ### ### ### 6,144 0 ### ### 0.0
2012-Nov-23 Fri 57 57.29 56.79 ### ### ### 0.0
2012-Nov-22 Thu ### ### 56.77 ### 25.8 25.8 0.0
2012-Nov-21 Wed 56.42 ### 55.54 56.4 37,874 ### 34.1 34.1 4.0
2012-Nov-20 Tue 56.21 ### 56.21 ### 4,320 ### ### ### 0.0
2012-Nov-19 Mon 56.27 ### ### 56.2 16,058 0 ### ### 4.0
2012-Nov-16 Fri 56 ### ### 56 1,626 0 ### ### 4.0
2012-Nov-15 Thu 57 57 ### ### ### ### 0.0
2012-Nov-14 Wed 56.75 56.75 56.44 56.7 7,473 ### ### ### ###
2012-Nov-13 Tue 57.5 57.5 ### ### 31.3 31.3 0.0
2012-Nov-12 Mon 57.4 57.58 57.29 57.52 74.0 74.0 4.1
2012-Nov-09 Fri 57.28 57.58 57.28 57.51 4,923 282,727 ### ### 4.1
2012-Nov-08 Thu 57.89 57.89 ### 57.54 5,228 151,324 ### ### ###
2012-Nov-07 Wed ### ### 57.54 57.58 26.0 26.0 4.1
2012-Nov-06 Tue 57.22 57.54 57.22 57.49 5,541 317,942 ### ### ###
2012-Nov-05 Mon 57.2 57.25 ### 57.22 ### ### 4.1
2012-Nov-02 Fri ### ### 57.2 57.23 9,358 ### ### ### 4.1
2012-Nov-01 Thu ### ### 57.25 57.25 9,081 259,943 25.9 25.9 ###
2012-Oct-31 Wed ### ### ### ### ### ### 0.0
2012-Oct-30 Tue 58 58 ### 57.56 30.9 30.9 ###
2012-Oct-29 Mon 57.8 57.8 57.44 57.51 13,376 770,725 27.2 27.2 4.1
2012-Oct-26 Fri 57.86 ### ### 57.72 ### ### 4.1
2012-Oct-25 Thu 57.75 ### 57.75 57.89 ### ### ###
2012-Oct-24 Wed ### ### 57.75 57.88 ### ### 4.1
2012-Oct-23 Tue 58.21 58.51 58.21 ### 71.0 71.0 0.0
2012-Oct-22 Mon 58 58.22 ### ### ### ### 0.0
2012-Oct-19 Fri 58.29 58.55 ### 58.55 2,245 65,722 66.1 66.1 4.2
2012-Oct-18 Thu 58.5 58.72 ### ### 5,622 ### ### ### 0.0
2012-Oct-17 Wed 58.49 58.49 ### ### 6,677 ### ### ### 0.0
2012-Oct-16 Tue 57.76 57.89 ### ### ### ### 0.0
2012-Oct-15 Mon 57.46 57.59 ### 57.46 73.6 73.6 4.1
2012-Oct-12 Fri 57.75 57.75 57.51 57.55 9,425 ### ### ### ###
2012-Oct-11 Thu ### 57.57 57.25 57.57 5,070 ### 72.8 72.8 4.1
2012-Oct-10 Wed 57.5 ### 57.45 57.58 7,651 219,774 69.7 69.7 4.1
2012-Oct-09 Tue 57.5 57.84 57.5 ### 66.8 66.8 0.0
2012-Oct-08 Mon 57.58 ### 57.41 57.42 ### ### ###
2012-Oct-05 Fri 57.41 57.59 ### 57.59 ### ### ###
2012-Oct-04 Thu ### ### ### ### 68.3 68.3 0.0
2012-Oct-03 Wed ### ### 56.8 ### ### ### 0.0
2012-Oct-02 Tue ### ### ### ### ### ### 0.0
2012-Oct-01 Mon ### ### ### ### 1,220 0 ### ### 0.0
2012-Sep-28 Fri 57 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### ### 56.55 ### ### ### 0.0
2012-Sep-26 Wed 56.85 56.85 ### 56.8 8,175 232,374 28.9 28.9 4.1
2012-Sep-25 Tue 57.5 57.5 ### ### 4,273 122,848 24.7 24.7 0.0
2012-Sep-24 Mon 57.4 57.4 ### ### 7,152 ### ### ### 0.0
2012-Sep-21 Fri 57.5 57.5 ### 57.41 4,040 116,150 28.1 28.1 ###
2012-Sep-20 Thu ### ### 57.25 ### 3,784 ### ### ### 0.0
2012-Sep-19 Wed 57.23 57.53 ### 57.53 13,156 ### 70.7 70.7 ###
2012-Sep-18 Tue 57.2 ### ### 57.28 11,741 0 70.0 70.0 ###
2012-Sep-17 Mon 57.44 57.47 57.2 ### ### ### 0.0
2012-Sep-14 Fri 56.8 ### 56.8 ### 69.7 69.7 0.0
2012-Sep-13 Thu 56.8 56.8 56.48 56.5 ### ### 4.0
2012-Sep-12 Wed 56.5 56.8 56.5 56.8 ### ### 4.1
2012-Sep-11 Tue ### ### ### ### 5,822 0 70.7 70.7 0.0
2012-Sep-10 Mon 56.79 56.79 56.24 56.43 12,274 ### ### ### ###
2012-Sep-07 Fri ### ### ### ### 28.7 28.7 0.0
2012-Sep-06 Thu ### ### ### ### 27.4 27.4 0.0
2012-Sep-05 Wed 55.49 ### ### ### 80.7 80.7 0.0
2012-Sep-04 Tue 56.29 56.29 ### ### 32.0 32.0 0.0
2012-Sep-03 Mon 56 ### 55.77 56.25 12,741 355,282 73.7 73.7 4.0
2012-Aug-31 Fri ### 56 55.8 56 6,387 ### 72.8 72.8 4.0
2012-Aug-30 Thu 56.44 56.44 55.85 55.85 2,320 130,256 ### ### ###
2012-Aug-29 Wed ### 56.44 ### 56.44 5,070 143,075 73.4 73.4 ###
2012-Aug-28 Tue ### 56.5 56.24 56.42 75.4 75.4 ###
2012-Aug-27 Mon ### ### 56.25 56.25 16,281 ### 31.2 31.2 4.0
2012-Aug-24 Fri 56.7 56.7 ### 56.29 8,325 ### 28.1 28.1 ###
2012-Aug-23 Thu 57 57.5 56.57 56.72 ### ### ###
2012-Aug-22 Wed ### ### 56.43 56.59 33.2 33.2 4.0
2012-Aug-21 Tue 56.45 56.85 ### 56.7 9,556 271,629 72.5 72.5 ###
2012-Aug-20 Mon ### 56.47 ### 56.42 ### ### ###
2012-Aug-17 Fri 55.8 ### 55.58 ### 61.2 61.2 0.0
2012-Aug-16 Thu 55 55.53 55 55.43 76.9 76.9 ###
2012-Aug-15 Wed 54.49 55.45 54.49 55.45 ### ### ###
2012-Aug-14 Tue 55 55.21 ### ### 4,859 ### 74.2 74.2 0.0
2012-Aug-13 Mon ### ### ### ### 5,542 0 29.1 29.1 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu 55.49 55.5 55.26 55.4 17,481 ### 27.2 27.2 4.0
2012-Aug-08 Wed 55.2 55.47 ### ### 6,375 ### 71.8 71.8 0.0
2012-Aug-07 Tue 54.79 ### 54.79 ### 4,047 ### 74.5 74.5 0.0
2012-Aug-06 Mon ### ### 54.75 54.86 9,355 ### 28.9 28.9 3.9
2012-Aug-03 Fri 54.53 54.53 ### ### 24.3 24.3 0.0
2012-Aug-02 Thu 54.75 ### 54.56 54.78 65.8 65.8 3.9
2012-Aug-01 Wed 54.46 54.78 54.46 54.72 79.1 79.1 3.9
2012-Jul-30 Mon 54.54 ### 54.41 54.45 ### ### ###
2012-Jul-27 Fri 53.48 ### 53.48 ### 74.6 74.6 0.0
2012-Jul-26 Thu ### 53.26 ### 53.2 8,542 227,473 74.6 74.6 3.8
2012-Jul-25 Wed ### ### 52.4 ### ### ### 0.0
2012-Jul-24 Tue ### ### 52.73 ### 76.0 76.0 0.0
2012-Jul-23 Mon 53.42 53.42 ### ### 7,324 195,624 ### ### 0.0
2012-Jul-20 Fri 53.87 ### 53.87 54 10,872 ### 68.3 68.3 3.9
2012-Jul-19 Thu ### 53.77 ### 53.77 7,481 201,126 76.7 76.7 ###
2012-Jul-18 Wed ### ### 52.88 ### 5,379 142,220 ### ### 0.0
2012-Jul-17 Tue 52.7 ### 52.7 ### 1,574 41,474 ### ### 0.0
2012-Jul-13 Fri ### ### 52.29 52.51 71.8 71.8 ###
2012-Jul-12 Thu 52.7 52.74 ### ### 28.6 28.6 0.0
2012-Jul-11 Wed 52.7 ### 52.4 ### ### ### 0.0
2012-Jul-10 Tue ### ### 52.53 ### 5,552 145,823 32.7 32.7 0.0
2012-Jul-09 Mon 53.48 53.48 52.84 ### 3,371 ### ### ### 0.0
2012-Jul-06 Fri 53.29 53.48 53.23 53.48 3,572 190,584 ### ### 3.8
2012-Jul-05 Thu 53.56 ### 53.43 53.48 28.3 28.3 3.8
2012-Jul-04 Wed 53.44 53.56 ### 53.49 60.6 60.6 ###
2012-Jul-03 Tue ### ### 52.89 52.89 ### ### 3.8
2012-Jul-02 Mon ### ### ### ### 75.0 75.0 0.0
2012-Jun-29 Fri ### 53.29 52.25 ### 67.1 67.1 0.0
2012-Jun-28 Thu ### 52.77 ### ### 14,258 ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 72.1 72.1 0.0
2012-Jun-26 Tue ### ### 51.86 ### 13,554 351,455 33.2 33.2 0.0
2012-Jun-25 Mon 52.25 52.25 51.74 ### 20,481 ### 39.9 39.9 0.0
2012-Jun-22 Fri 52.24 52.48 52.22 52.29 ### ### ###
2012-Jun-21 Thu ### ### 52.83 52.83 ### ### ###
2012-Jun-20 Wed ### ### ### ### 31.1 31.1 0.0
2012-Jun-19 Tue ### ### ### 53.29 75.8 75.8 ###
2012-Jun-18 Mon 53.23 53.56 53.23 53.43 68.1 68.1 ###
2012-Jun-15 Fri 52.48 52.54 ### 52.42 ### ### 3.7
2012-Jun-14 Thu 55 55 ### ### 14,377 ### ### ### 0.0
2012-Jun-13 Wed 53 53 52.42 52.44 6,846 360,852 ### ### 3.7
2012-Jun-12 Tue ### 52.78 52.5 ### 6,643 349,687 76.7 76.7 0.0
2012-Jun-08 Fri ### ### 52.46 ### 7,584 198,928 35.2 35.2 0.0
2012-Jun-07 Thu 53 54 53 ### 12,929 ### ### ### 0.0
2012-Jun-06 Wed ### 53.24 52.2 52.44 8,485 447,329 ### ### 3.7
2012-Jun-05 Tue 51.8 52.29 51.8 52.2 5,322 276,983 72.1 72.1 3.7
2012-Jun-04 Mon 54 54 51.55 51.7 ### ### 3.7
2012-Jun-01 Fri 52.5 ### ### 52.56 9,523 0 78.1 78.1 3.8
2012-May-31 Thu 52.84 52.84 ### ### 19.3 19.3 0.0
2012-May-30 Wed ### ### 52.58 52.84 8,844 ### ### ### 3.8
2012-May-29 Tue 52.54 ### 52.26 ### ### ### 0.0
2012-May-28 Mon ### 52.55 52.26 52.44 66.8 66.8 3.7
2012-May-25 Fri 52.4 52.49 52 52 18,383 ### ### ### 3.7
2012-May-24 Thu 52.78 52.78 52.25 52.4 3,159 ### 30.0 30.0 3.7
2012-May-23 Wed 53 53 52.5 52.53 4,570 ### 33.2 33.2 3.8
2012-May-22 Tue ### 53.2 52.8 53.2 64.6 64.6 3.8
2012-May-21 Mon ### ### 52.2 ### 5,579 ### ### ### 0.0
2012-May-18 Fri 53.7 53.7 52 52.2 60,144 ### 21.6 21.6 3.7
2012-May-17 Thu 53.84 ### ### ### ### ### 0.0
2012-May-16 Wed 54.7 55.5 53.8 53.89 40.4 40.4 ###
2012-May-15 Tue 55.5 55.5 54.89 ### ### ### 0.0
2012-May-14 Mon ### 55.5 ### 55.41 77.1 77.1 4.0
2012-May-11 Fri ### ### ### ### 11,285 0 25.1 25.1 0.0
2012-May-10 Thu ### ### ### ### 77,642 0 23.6 23.6 0.0
2012-May-09 Wed ### ### 54.77 ### 3,549 97,189 40.9 40.9 0.0
2012-May-08 Tue 55.52 55.56 ### ### 23,172 ### ### ### 0.0
2012-May-07 Mon 56.2 56.2 ### ### 8,274 ### ### ### 0.0
2012-May-04 Fri 57 57 56.47 56.49 8,341 473,226 ### ### ###
2012-May-03 Thu ### ### ### ### 11,187 0 31.8 31.8 0.0
2012-May-02 Wed ### ### ### ### 71.2 71.2 0.0
2012-May-01 Tue 56.85 ### 56.85 ### ### ### 0.0
2012-Apr-30 Mon ### 56.56 ### 56.53 11,175 316,029 75.2 75.2 4.0
2012-Apr-27 Fri 56.46 56.46 ### ### 28.5 28.5 0.0
2012-Apr-26 Thu 56.55 56.55 56.23 56.24 ### ### 4.0
2012-Apr-24 Tue 54.5 ### 54.5 ### 90.9 90.9 0.0
2012-Apr-23 Mon ### 56.54 ### ### 6,575 185,875 ### ### 0.0
2012-Apr-20 Fri ### ### ### ### 29.7 29.7 0.0
2012-Apr-19 Thu ### 56.24 ### ### 70.3 70.3 0.0
2012-Apr-18 Wed 55.51 56 55.51 ### 3,927 218,949 74.5 74.5 0.0
2012-Apr-17 Tue 55.55 ### 55.25 55.25 7,444 205,640 33.3 33.3 ###
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri 55.74 55.74 55.47 ### ### ### 0.0
2012-Apr-12 Thu 55.5 55.5 54.83 55 13,444 ### ### ### 3.9
2012-Apr-11 Wed 55.5 55.5 54.72 54.72 10,952 ### 23.1 23.1 3.9
2012-Apr-10 Tue ### ### ### 55.2 9,084 0 33.9 33.9 3.9
2012-Apr-05 Thu ### ### 55.28 55.56 30.0 30.0 4.0
2012-Apr-04 Wed ### ### ### 55.84 2,285 0 74.1 74.1 4.0
2012-Apr-03 Tue 55.89 ### 55.84 55.84 ### ### 4.0
2012-Apr-02 Mon ### 56.44 55.8 55.83 ### ### 4.0
2012-Mar-30 Fri ### 56.57 ### ### ### ### 0.0
2012-Mar-29 Thu ### 56.43 ### ### 4,321 ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue 55.82 ### ### ### ### ### 0.0
2012-Mar-26 Mon 55.59 55.59 55.48 55.48 25,624 1,423,028 28.4 28.4 4.0
2012-Mar-23 Fri ### 55.43 ### 55.4 ### ### 4.0
2012-Mar-22 Thu 55.2 55.52 55.2 55.52 7,457 ### ### ### 4.0
2012-Mar-21 Wed 55.23 55.4 ### ### 13,825 382,952 70.7 70.7 0.0
2012-Mar-20 Tue 55.82 55.82 ### 55.47 29.2 29.2 4.0
2012-Mar-19 Mon ### 55.84 ### 55.79 5,427 151,521 ### ### 4.0
2012-Mar-16 Fri ### 55.55 ### 55.46 11,453 ### ### ### ###
2012-Mar-15 Thu 55.41 55.48 ### 55.48 75.1 75.1 4.0
2012-Mar-14 Wed ### ### ### ### 5,983 0 71.4 71.4 0.0
2012-Mar-13 Tue ### ### ### ### 73.0 73.0 0.0
2012-Mar-12 Mon 54.4 54.57 54.4 54.44 9,648 525,671 ### ### 3.9
2012-Mar-09 Fri ### 54.5 54.28 ### 11,655 ### 67.7 67.7 0.0
2012-Mar-08 Thu 54 ### ### ### 6,547 0 27.7 27.7 0.0
2012-Mar-07 Wed 53.85 ### 53.82 53.85 ### ### ###
2012-Mar-06 Tue 54.89 ### 54.5 54.51 16,379 446,327 38.6 38.6 ###
2012-Mar-05 Mon 55.42 55.42 ### ### 16,047 ### 29.0 29.0 0.0
2012-Mar-02 Fri 55.41 55.41 55.25 ### 30.2 30.2 0.0
2012-Mar-01 Thu ### 55.29 ### ### ### ### 0.0
2012-Feb-29 Wed 55.4 55.84 55.4 55.72 12,725 ### ### ### ###
2012-Feb-28 Tue 55.2 55.28 55 ### 6,524 ### 32.3 32.3 0.0
2012-Feb-27 Mon ### 55.5 ### ### 13,655 378,926 33.4 33.4 0.0
2012-Feb-24 Fri 55.2 ### 55.2 ### 67.8 67.8 0.0
2012-Feb-23 Thu ### ### ### ### 5,253 0 31.3 31.3 0.0
2012-Feb-22 Wed ### ### 55 ### 23,926 ### ### ### 0.0
2012-Feb-21 Tue 54.7 55.22 ### 55.2 ### ### 3.9
2012-Feb-20 Mon 54.2 ### 54.2 54.59 5,954 161,353 ### ### ###
2012-Feb-17 Fri ### ### ### 53.75 5,748 0 ### ### ###
2012-Feb-16 Thu ### 53.87 53.41 53.5 7,221 ### 37.5 37.5 ###
2012-Feb-15 Wed ### 54.48 54.2 ### 7,445 ### ### ### 0.0
2012-Feb-14 Tue ### 54.79 54.25 54.25 8,376 456,659 ### ### 3.9
2012-Feb-13 Mon 54.45 54.85 54.42 54.84 ### ### 3.9
2012-Feb-10 Fri 54.86 54.86 ### ### ### ### 0.0
2012-Feb-09 Thu ### ### 54.46 54.72 28.6 28.6 3.9
2012-Feb-08 Wed 54.85 ### ### ### 65.5 65.5 0.0
2012-Feb-07 Tue ### ### 54.73 54.73 8,379 ### 31.1 31.1 ###
2012-Feb-06 Mon ### ### 54.88 ### 72.6 72.6 0.0
2012-Feb-03 Fri ### ### ### 54.44 28.2 28.2 3.9
2012-Feb-02 Thu 54.5 54.75 54.49 ### 70.1 70.1 0.0
2012-Feb-01 Wed 54.47 54.47 ### ### 9,459 ### ### ### 0.0
2012-Jan-31 Tue ### 54.73 54.58 ### ### ### 0.0
2012-Jan-30 Mon 55 55 54.48 ### 1,744 ### ### ### 0.0
2012-Jan-27 Fri ### ### 54.76 54.76 ### ### ###
2012-Jan-25 Wed 54.28 54.59 ### 54.47 40,577 1,107,549 73.3 73.3 ###
2012-Jan-24 Tue 54.26 ### 54 54 30.0 30.0 3.9
2012-Jan-23 Mon ### ### ### ### 2,274 0 ### ### 0.0
2012-Jan-20 Fri 54.22 54.27 ### ### 10,075 273,385 28.2 28.2 0.0
2012-Jan-19 Thu ### ### 54 54 ### ### 3.9
2012-Jan-18 Wed 53.78 ### 53.78 ### 10,726 288,422 71.5 71.5 0.0
2012-Jan-17 Tue 53.46 53.89 ### 53.85 19,843 ### ### ### ###
2012-Jan-16 Mon ### ### ### ### 5,272 0 32.6 32.6 0.0
2012-Jan-13 Fri ### 53.74 ### ### 5,454 146,548 29.3 29.3 0.0
2012-Jan-12 Thu ### ### 53.28 ### 7,778 ### 24.9 24.9 0.0
2012-Jan-11 Wed 53.51 ### 53.51 53.53 64.5 64.5 ###
2012-Jan-10 Tue 52.53 ### 52.53 ### 6,051 158,929 ### ### 0.0
2012-Jan-09 Mon 52.77 52.77 ### 52.45 33.0 33.0 ###
2012-Jan-06 Fri 53 53 52.51 52.51 ### ### ###
2012-Jan-05 Thu 52.87 ### 52.87 ### 73.9 73.9 0.0
2012-Jan-04 Wed 53.23 ### 53.23 53.51 4,089 108,828 66.5 66.5 3.8
2012-Jan-03 Tue ### ### 52.26 52.45 ### ### ###
2011-Dec-30 Fri ### ### ### ### 22.3 22.3 0.0
2011-Dec-29 Thu 52.76 52.77 52.55 52.74 5,358 282,152 30.1 30.1 3.8
2011-Dec-28 Wed 54 54 ### ### 2,243 ### ### ### 0.0
2011-Dec-23 Fri 53.76 53.76 ### ### 27.0 27.0 0.0
2011-Dec-22 Thu ### ### ### ### 9,270 0 30.5 30.5 0.0
2011-Dec-21 Wed 53.7 53.84 53.53 53.7 15,875 852,249 68.6 68.6 3.8
2011-Dec-20 Tue 52.4 52.8 ### ### 19,343 510,655 ### ### 0.0
2011-Dec-19 Mon 53.44 53.44 ### 52.72 ### ### 3.8
2011-Dec-16 Fri ### ### 53.86 ### 16,377 ### 73.8 73.8 0.0
2011-Dec-15 Thu ### ### 53.41 53.76 ### ### 3.8
2011-Dec-14 Wed ### ### ### 54.42 ### ### 3.9
2011-Dec-13 Tue 55 55 ### 54.52 21,974 604,285 27.4 27.4 3.9
2011-Dec-12 Mon 55.41 55.44 ### 55.2 6,929 192,071 32.7 32.7 3.9
2011-Dec-09 Fri 54.72 ### ### 54.75 77,889 0 ### ### ###
2011-Dec-08 Thu ### ### 55.45 ### 10,983 ### ### ### 0.0
2011-Dec-07 Wed ### ### ### ### 18,256 0 25.8 25.8 0.0
2011-Dec-06 Tue ### ### 55.4 55.43 ### ### ###
2011-Dec-05 Mon 56 ### ### ### ### ### 0.0
2011-Dec-02 Fri ### 55.5 54.89 55.5 70.1 70.1 4.0
2011-Dec-01 Thu ### ### ### 54.87 12,551 0 84.0 84.0 ###
2011-Nov-30 Wed 54 54 53 53.29 19.9 19.9 ###
2011-Nov-29 Tue ### 53 52.48 ### 22,754 1,200,045 ### ### 0.0
2011-Nov-28 Mon 52.71 52.89 ### ### 8,287 219,149 ### ### 0.0
2011-Nov-25 Fri ### ### ### ### ### ### 0.0
2011-Nov-24 Thu 52.24 52.82 52.2 ### 20,941 ### ### ### 0.0
2011-Nov-23 Wed 53 53.49 ### ### 30,659 819,974 ### ### 0.0
2011-Nov-22 Tue 53.5 53.75 53.2 53.56 70.5 70.5 3.8
2011-Nov-21 Mon ### ### 53.77 ### 44,185 ### 36.3 36.3 0.0
2011-Nov-18 Fri 54.51 54.51 ### 54.27 ### ### ###
2011-Nov-17 Thu 55 ### ### 55.26 ### ### 3.9
2011-Nov-16 Wed 55.82 55.82 55.22 55.24 8,381 ### ### ### 3.9
2011-Nov-15 Tue 55.77 55.77 55.51 55.51 ### ### ###
2011-Nov-14 Mon 56.58 56.58 ### ### 18,575 525,486 ### ### 0.0
2011-Nov-11 Fri ### 55.57 ### 55.51 65.2 65.2 ###
2011-Nov-10 Thu 54 ### 54 ### 79.5 79.5 0.0
2011-Nov-09 Wed 56 56.4 56 56.2 15,859 891,275 70.2 70.2 4.0
2011-Nov-08 Tue 55.42 55.59 55.29 55.5 68.6 68.6 4.0
2011-Nov-07 Mon 55.27 55.27 ### ### ### ### 0.0
2011-Nov-04 Fri 58.79 58.79 ### ### 99,323 ### 2.6 2.6 0.0
2011-Nov-03 Thu 54 54.24 53.47 53.8 39.5 39.5 3.8
2011-Nov-02 Wed 53.5 54.24 ### ### 67,920 ### 75.4 75.4 0.0
2011-Nov-01 Tue 54.87 54.87 54.56 54.8 8,120 444,285 34.7 34.7 3.9
2011-Oct-31 Mon 56 ### ### ### 20,272 0 32.9 32.9 0.0
2011-Oct-28 Fri 58.59 58.59 ### ### 21,429 ### 9.7 9.7 0.0
2011-Oct-27 Thu 54.75 ### 54.75 ### 12,026 ### ### ### 0.0
2011-Oct-26 Wed 54.24 54.82 54.24 ### ### ### 0.0
2011-Oct-25 Tue 55.84 55.84 54.29 54.47 52,657 2,899,557 19.5 19.5 ###
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri 54 ### 53.28 ### 24.6 24.6 0.0
2011-Oct-20 Thu 54.5 54.5 ### 53.42 21.8 21.8 3.8
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 53.88 53.88 33.7 33.7 3.8
2011-Oct-17 Mon ### 55.2 ### 55.2 68.3 68.3 3.9
2011-Oct-14 Fri 54.46 54.46 ### ### 16,321 444,420 30.5 30.5 0.0
2011-Oct-13 Thu 54.76 54.76 54.42 54.7 7,777 424,546 ### ### 3.9
2011-Oct-12 Wed ### 54.25 53.75 54.25 74.9 74.9 3.9
2011-Oct-11 Tue ### 55 ### 54.44 ### ### 3.9
2011-Oct-10 Mon 53.73 54.28 53.73 ### 6,770 ### ### ### 0.0
2011-Oct-07 Fri 53 53.81 53 ### ### ### 0.0
2011-Oct-06 Thu ### 52.25 ### 52.25 14,358 ### ### ### 3.7
2011-Oct-05 Wed 50.8 ### ### 50.48 6,927 0 ### ### 3.6
2011-Oct-04 Tue ### 50.27 49.49 50.27 87,274 4,353,227 73.2 73.2 ###
2011-Oct-03 Mon 53 53 ### ### 14,620 ### ### ### 0.0
2011-Sep-30 Fri 52.45 ### ### 52.44 ### ### 3.7
2011-Sep-29 Thu 52 ### ### ### 11,078 0 ### ### 0.0
2011-Sep-28 Wed 52.8 ### 52.59 52.81 71.1 71.1 3.8
2011-Sep-27 Tue 51.83 52.48 ### 52.48 7,388 ### 71.7 71.7 3.7
2011-Sep-26 Mon 51.4 51.45 50.58 50.58 19,048 ### 48.8 48.8 3.6
2011-Sep-23 Fri ### ### ### ### ### ### 0.0
2011-Sep-22 Thu ### ### 51.79 ### 19,780 ### ### ### 0.0
2011-Sep-21 Wed 53.25 53.27 52.78 53.27 30,772 1,631,685 74.7 74.7 ###
2011-Sep-20 Tue 53.2 ### 52.89 ### 40.2 40.2 0.0
2011-Sep-19 Mon ### ### 53.27 53.49 ### ### ###
2011-Sep-16 Fri 53.8 54.42 53.8 ### 73.4 73.4 0.0
2011-Sep-15 Thu ### 53.8 ### ### 29.6 29.6 0.0
2011-Sep-14 Wed ### 53.85 ### ### 62,571 1,684,724 ### ### 0.0
2011-Sep-13 Tue ### ### ### 53.4 37,223 0 ### ### 3.8
2011-Sep-12 Mon ### 53.5 ### ### 44.5 44.5 0.0
2011-Sep-09 Fri 54.54 ### 54.54 ### ### ### 0.0
2011-Sep-08 Thu 54.8 ### 54.44 ### ### ### 0.0
2011-Sep-07 Wed 54.76 54.76 54 ### ### ### 0.0
2011-Sep-06 Tue 53.79 55 53.28 55 11,853 641,721 89.7 89.7 3.9
2011-Sep-05 Mon 54.8 55 ### ### 15,123 415,882 29.3 29.3 0.0
2011-Sep-02 Fri 55.76 55.8 ### 55.29 25,275 705,172 ### ### ###
2011-Sep-01 Thu ### ### 56.24 56.24 32.1 32.1 4.0
2011-Aug-31 Wed ### 55.72 55.46 55.72 ### ### ###
2011-Aug-30 Tue 56.5 56.5 55.52 ### 240,288 ### ### ### 0.0
2011-Aug-29 Mon ### 55.8 ### 55.8 69.4 69.4 4.0
2011-Aug-26 Fri 54.82 ### ### 54.72 11,849 0 ### ### 3.9
2011-Aug-25 Thu ### ### ### ### ### ### 0.0
2011-Aug-24 Wed 55 ### ### ### 13,256 0 ### ### 0.0
2011-Aug-23 Tue 53.4 ### 53.4 ### 13,388 357,459 ### ### 0.0
2011-Aug-22 Mon ### 54 ### ### ### ### 0.0
2011-Aug-19 Fri 53.79 53.79 ### ### ### ### 0.0
2011-Aug-18 Thu 55.44 55.47 ### ### 6,487 ### ### ### 0.0
2011-Aug-17 Wed ### 55.83 ### 55.83 4,370 121,988 72.4 72.4 4.0
2011-Aug-16 Tue 55.7 55.7 ### ### 15,923 443,455 33.0 33.0 0.0
2011-Aug-15 Mon 54.74 55.28 54.74 55.28 ### ### 3.9
2011-Aug-12 Fri ### 54.29 53.74 53.78 29.6 29.6 ###
2011-Aug-11 Thu ### 53.71 ### 53.5 ### ### ###
2011-Aug-10 Wed 55 55 ### 53.53 ### ### ###
2011-Aug-09 Tue 49.89 ### 48.59 51.72 61.9 61.9 3.7
2011-Aug-08 Mon 51.74 53 ### 51.41 41.2 41.2 3.7
2011-Aug-05 Fri 54 54 52.71 ### 42.4 42.4 0.0
2011-Aug-04 Thu ### ### ### ### 20,626 0 28.0 28.0 0.0
2011-Aug-03 Wed 56.45 56.45 ### ### 17,044 ### ### ### 0.0
2011-Aug-02 Tue 58.22 58.22 57.22 ### 23.0 23.0 0.0
2011-Aug-01 Mon ### 58.26 ### ### ### ### 0.0
2011-Jul-29 Fri ### ### ### ### 38.0 38.0 0.0
2011-Jul-28 Thu ### ### ### ### 40,059 0 23.1 23.1 0.0
2011-Jul-27 Wed 58.8 58.86 ### ### 10,557 ### 32.4 32.4 0.0
2011-Jul-26 Tue 58.83 ### 58.75 ### 92,473 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 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 2025-06-23 02:29:08 thru 2025-06-23 02:29:09 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000