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 Thu 25-Aug-21 11:05:22 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:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VSO) VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF Daily Prices Page 5...

     Prev Section TOC    Company Info for VSO    Limits Next Section


Company Details for (VSO) VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF

Listing Code VSO
Listing Name VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF
GICS Sector GICS Sector Code Not Applicable
ISIN Name
ISIN Security
ISIN Code


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

VSO 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 0.0
MAX 75.8 811,078 94.4


Font Format Legend

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


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


End of day Prices (full format),

600 Days for (VSO) VANGUARD MSCI AUSTRALIAN SMALL COMPANIES INDEX ETF
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-25 Wed ### ### 43.89 ### 1,682 ### 38.2 38.2 0.0
2015-Nov-24 Tue 44.41 44.41 ### ### 2,777 ### 30.4 30.4 0.0
2015-Nov-23 Mon 44.56 44.59 44.45 44.45 4,180 ### ### ### 3.2
2015-Nov-20 Fri ### 44.55 ### 44.4 1,344 ### 69.6 69.6 ###
2015-Nov-19 Thu ### 44.45 ### 44.45 72.7 72.7 3.2
2015-Nov-18 Wed ### 43.48 ### 43.48 2,345 50,980 71.4 71.4 3.1
2015-Nov-17 Tue 42.83 ### 42.79 ### 69.5 69.5 0.0
2015-Nov-16 Mon ### ### ### 42.53 3,777 0 77.1 77.1 3.0
2015-Nov-13 Fri 43 43 42.5 42.82 ### ### 3.1
2015-Nov-12 Thu 43.28 ### ### ### 1,720 0 ### ### 0.0
2015-Nov-11 Wed ### 43.27 ### 43.27 ### ### ###
2015-Nov-10 Tue 43.41 43.41 ### ### 25.7 25.7 0.0
2015-Nov-09 Mon ### ### ### ### 2,188 0 ### ### 0.0
2015-Nov-06 Fri 43.85 43.85 43.85 43.85 67.0 67.0 3.1
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed 44.5 44.82 44.2 44.2 2,623 116,749 29.1 29.1 3.2
2015-Nov-03 Tue 44.22 ### ### ### 1,123 0 70.6 70.6 0.0
2015-Nov-02 Mon ### ### 43.75 43.75 37.6 37.6 3.1
2015-Oct-30 Fri ### ### 43.41 ### 3,824 ### 74.9 74.9 0.0
2015-Oct-29 Thu ### ### 43.78 43.78 34.0 34.0 3.1
2015-Oct-28 Wed 43.8 ### 43.75 ### ### ### 0.0
2015-Oct-27 Tue ### ### 43.87 43.87 ### ### ###
2015-Oct-26 Mon 44.2 44.26 ### ### 656 ### ### ### 0.0
2015-Oct-23 Fri ### ### ### 43.82 3,272 0 67.5 67.5 ###
2015-Oct-22 Thu 43 43 42.8 ### 327 14,028 30.1 30.1 0.0
2015-Oct-21 Wed ### ### ### ### 783 0 ### ### 0.0
2015-Oct-20 Tue ### ### 42.87 ### 36.6 36.6 0.0
2015-Oct-19 Mon ### ### ### ### 4,287 0 36.1 36.1 0.0
2015-Oct-16 Fri 43.2 43.46 43.2 43.24 ### ### 3.1
2015-Oct-15 Thu 42.58 42.81 42.58 42.81 4,228 ### 70.1 70.1 3.1
2015-Oct-14 Wed 42.23 ### ### ### 6,170 0 70.2 70.2 0.0
2015-Oct-13 Tue 42.53 42.53 42.22 42.24 5,552 ### 30.4 30.4 3.0
2015-Oct-12 Mon 42.5 ### 42.5 42.86 1,973 41,926 ### ### ###
2015-Oct-09 Fri ### ### ### ### ### ### 0.0
2015-Oct-08 Thu 42.79 42.79 ### ### 24.8 24.8 0.0
2015-Oct-07 Wed 42.5 42.5 ### ### ### ### 0.0
2015-Oct-06 Tue 42.5 42.53 42.44 42.44 2,455 ### ### ### ###
2015-Oct-05 Mon 41.73 42.26 41.73 42.26 2,220 93,228 75.0 75.0 3.0
2015-Oct-02 Fri 41.56 ### 41.52 41.52 471 9,777 29.3 29.3 3.0
2015-Oct-01 Thu ### 41.74 ### 41.73 ### ### ###
2015-Sep-30 Wed 40.44 ### 40.44 ### ### ### 0.0
2015-Sep-29 Tue ### ### 40.5 40.5 ### ### 2.9
2015-Sep-28 Mon ### ### ### ### 12,840 0 ### ### 0.0
2015-Sep-25 Fri 41.25 ### ### 41.2 1,749 0 34.5 34.5 2.9
2015-Sep-24 Thu 40.5 ### 40.5 ### 6,049 ### ### ### 0.0
2015-Sep-23 Wed ### ### 40.5 40.5 772 ### 31.7 31.7 2.9
2015-Sep-22 Tue ### ### ### 41 889 0 33.6 33.6 2.9
2015-Sep-21 Mon 40.7 40.8 ### 40.8 ### ### 2.9
2015-Sep-18 Fri 41.29 41.78 41.29 41.7 74.2 74.2 3.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### 40.88 68.3 68.3 ###
2015-Sep-15 Tue 40.85 40.85 40.5 40.54 1,224 49,786 ### ### 2.9
2015-Sep-14 Mon 40.74 ### ### ### 751 0 77.8 77.8 0.0
2015-Sep-11 Fri 41 41 ### 40.74 6,048 123,984 ### ### ###
2015-Sep-10 Thu ### ### 40.72 ### 326 ### 34.6 34.6 0.0
2015-Sep-09 Wed ### ### ### ### 1,384 0 67.7 67.7 0.0
2015-Sep-08 Tue 40.88 ### 40.88 ### ### ### 0.0
2015-Sep-07 Mon 40.5 40.5 ### ### 33.2 33.2 0.0
2015-Sep-04 Fri 40.21 ### 40 40.46 4,542 90,840 ### ### 2.9
2015-Sep-03 Thu 41 41 40.48 ### 1,559 ### 36.5 36.5 0.0
2015-Sep-02 Wed 40.4 40.8 40.4 40.8 ### ### 2.9
2015-Sep-01 Tue ### ### 41.29 41.29 36.3 36.3 ###
2015-Aug-31 Mon 41.85 ### 41.72 41.72 2,458 51,273 ### ### ###
2015-Aug-28 Fri 42.43 42.43 ### ### 4,620 ### 29.1 29.1 0.0
2015-Aug-27 Thu 41.2 ### 41.2 ### 70.8 70.8 0.0
2015-Aug-26 Wed ### ### ### ### ### ### 0.0
2015-Aug-25 Tue 39.59 40.78 39.59 40.72 8,853 355,757 ### ### 2.9
2015-Aug-24 Mon 40.5 40.5 39.85 ### 5,556 ### 46.4 46.4 0.0
2015-Aug-21 Fri 41 41.45 41 ### ### ### 0.0
2015-Aug-20 Thu 41.5 41.72 41.5 41.72 ### ### ###
2015-Aug-19 Wed ### ### 41.84 ### ### ### 0.0
2015-Aug-18 Tue ### ### ### ### 38.7 38.7 0.0
2015-Aug-17 Mon ### 42.42 42 42 29.1 29.1 3.0
2015-Aug-14 Fri ### ### ### ### 33.4 33.4 0.0
2015-Aug-13 Thu ### ### ### ### ### ### 0.0
2015-Aug-12 Wed 42.74 42.74 42 ### 28.3 28.3 0.0
2015-Aug-11 Tue 42.76 42.76 42.55 ### 39.7 39.7 0.0
2015-Aug-10 Mon ### 42.59 ### 42.49 83,874 ### 72.6 72.6 ###
2015-Aug-07 Fri ### ### ### ### ### ### 0.0
2015-Aug-06 Thu ### ### ### ### 1,956 0 ### ### 0.0
2015-Aug-05 Wed ### 43.55 ### 43.44 2,828 61,579 74.3 74.3 3.1
2015-Aug-04 Tue ### ### ### 43.73 1,783 0 ### ### ###
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri ### ### ### ### 0 0.0
2015-Jul-30 Thu ### ### ### ### 1,025 0 ### ### 0.0
2015-Jul-29 Wed ### ### ### ### 720 0 34.0 34.0 0.0
2015-Jul-28 Tue 42.5 42.86 42.47 ### ### ### 0.0
2015-Jul-27 Mon ### ### ### 42.8 779 0 ### ### 3.1
2015-Jul-24 Fri ### ### ### ### 2,747 0 26.3 26.3 0.0
2015-Jul-23 Thu ### ### 43.43 43.43 681 14,787 30.1 30.1 3.1
2015-Jul-22 Wed ### ### 43.53 43.53 29.9 29.9 ###
2015-Jul-21 Tue ### ### ### ### 76.0 76.0 0.0
2015-Jul-20 Mon ### ### 43.51 43.53 1,841 40,050 ### ### ###
2015-Jul-17 Fri 43.54 ### 43.49 ### 1,453 ### ### ### 0.0
2015-Jul-16 Thu 43.5 43.5 43.29 43.29 ### ### 3.1
2015-Jul-15 Wed ### ### 43.28 ### 2,644 ### ### ### 0.0
2015-Jul-14 Tue ### ### 42.88 43 66.5 66.5 ###
2015-Jul-13 Mon 42.41 42.72 42.41 42.72 80.1 80.1 ###
2015-Jul-10 Fri ### ### 42.45 42.48 21.4 21.4 3.0
2015-Jul-09 Thu 42.49 42.49 41.7 ### ### ### 0.0
2015-Jul-08 Wed 43.23 43.23 42.55 42.55 27.4 27.4 ###
2015-Jul-07 Tue 42.85 43.46 42.85 ### ### ### 0.0
2015-Jul-06 Mon ### ### 42.58 42.58 1,071 ### ### ### ###
2015-Jul-03 Fri 43.4 43.4 43.24 43.24 36.2 36.2 3.1
2015-Jul-02 Thu 43.58 43.83 43.57 43.79 63.9 63.9 3.1
2015-Jul-01 Wed 42.75 ### 42.75 43 1,720 ### ### ### ###
2015-Jun-30 Tue ### ### 42.57 ### 4,459 ### 64.5 64.5 0.0
2015-Jun-29 Mon ### ### 42.83 ### 5,927 126,926 ### ### 0.0
2015-Jun-26 Fri 44.49 44.49 ### ### 15,120 336,344 24.2 24.2 0.0
2015-Jun-25 Thu ### ### 44.58 ### ### ### 0.0
2015-Jun-24 Wed ### 45.4 45.23 45.23 ### ### ###
2015-Jun-23 Tue ### 45.4 ### 45.4 ### ### 3.2
2015-Jun-22 Mon 45 45 44.59 44.86 ### ### 3.2
2015-Jun-19 Fri ### ### ### ### ### ### 0.0
2015-Jun-18 Thu 44.73 44.73 ### 44.46 ### ### 3.2
2015-Jun-17 Wed ### ### 44.76 ### ### ### 0.0
2015-Jun-16 Tue 45.23 45.25 44.8 44.8 25.9 25.9 3.2
2015-Jun-15 Mon ### ### 45 ### 3,928 88,380 30.7 30.7 0.0
2015-Jun-12 Fri 45.5 45.5 ### ### 26.6 26.6 0.0
2015-Jun-11 Thu ### 45.53 ### 45.5 ### ### 3.3
2015-Jun-10 Wed 44.84 45 44.84 ### 74.2 74.2 0.0
2015-Jun-09 Tue ### ### 44.89 44.89 642 ### 29.0 29.0 ###
2015-Jun-05 Fri 45 ### ### ### 1,722 0 70.5 70.5 0.0
2015-Jun-04 Thu 45.78 45.78 ### 45 1,646 37,676 27.2 27.2 3.2
2015-Jun-03 Wed 45.88 ### ### 45.78 38.3 38.3 3.3
2015-Jun-02 Tue 47 47 ### ### ### ### 0.0
2015-Jun-01 Mon 47 47 ### 46.84 33.0 33.0 3.3
2015-May-29 Fri ### 47.43 ### 47.4 ### ### 3.4
2015-May-28 Thu 46.81 46.89 46.81 46.89 255 11,946 ### ### ###
2015-May-27 Wed ### 47.2 ### ### ### ### 0.0
2015-May-26 Tue ### ### 47.22 ### ### ### 0.0
2015-May-25 Mon ### ### ### ### 1,688 0 69.9 69.9 0.0
2015-May-22 Fri ### ### ### 46.81 ### ### ###
2015-May-21 Thu ### ### ### ### ### ### 0.0
2015-May-20 Wed ### 46.23 ### 46.22 9,457 ### ### ### ###
2015-May-19 Tue 46.83 46.83 ### ### ### ### 0.0
2015-May-18 Mon 47.26 47.26 46.82 46.82 2,240 ### ### ### 3.3
2015-May-15 Fri ### ### ### ### ### ### 0.0
2015-May-14 Thu ### ### ### ### ### ### 0.0
2015-May-13 Wed 46.45 ### 46.45 ### ### ### 0.0
2015-May-12 Tue ### ### ### ### 5,283 0 67.9 67.9 0.0
2015-May-11 Mon ### ### ### ### 7,740 0 75.4 75.4 0.0
2015-May-08 Fri ### ### ### ### 441 0 ### ### 0.0
2015-May-07 Thu 45.74 45.88 ### 45.84 ### ### 3.3
2015-May-06 Wed 46.48 46.52 46.26 46.28 5,189 ### ### ### 3.3
2015-May-05 Tue ### ### 46.76 46.76 551 12,882 37.2 37.2 ###
2015-May-04 Mon 46.78 46.89 46.76 46.76 1,950 ### ### ### ###
2015-May-01 Fri ### 46.44 ### 46.44 ### ### 3.3
2015-Apr-30 Thu ### ### ### ### 70.7 70.7 0.0
2015-Apr-29 Wed 47 ### 46.5 46.52 4,053 ### ### ### 3.3
2015-Apr-28 Tue ### 47.2 ### ### ### ### 0.0
2015-Apr-27 Mon ### 47.25 ### 47.25 945 22,325 ### ### 3.4
2015-Apr-24 Fri 46.2 46.83 46.2 46.83 78.4 78.4 3.3
2015-Apr-23 Thu ### ### ### ### 61,720 0 ### ### 0.0
2015-Apr-22 Wed ### ### ### ### 3,058 0 ### ### 0.0
2015-Apr-21 Tue 46.25 46.25 ### ### 29.4 29.4 0.0
2015-Apr-20 Mon ### 45.76 ### 45.73 77.1 77.1 ###
2015-Apr-17 Fri 46.86 46.89 ### ### 7,388 ### ### ### 0.0
2015-Apr-16 Thu ### 47 ### 47 375 ### 70.8 70.8 3.4
2015-Apr-15 Wed 46.45 46.45 ### 46.4 3,358 77,989 36.7 36.7 3.3
2015-Apr-14 Tue 46.58 46.7 46.48 46.48 ### ### ###
2015-Apr-13 Mon 46.8 ### 46.8 46.8 2,349 ### ### ### 3.3
2015-Apr-10 Fri ### ### 46.57 46.57 1,577 36,720 ### ### ###
2015-Apr-09 Thu 46.72 46.72 46.49 46.58 7,445 346,974 ### ### 3.3
2015-Apr-08 Wed ### 46.58 ### 46.58 1,641 ### 76.8 76.8 3.3
2015-Apr-07 Tue ### 46.46 46 46 39.2 39.2 3.3
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 45.8 45.8 45.7 45.7 875 ### 32.8 32.8 3.3
2015-Mar-31 Tue ### 46.26 ### 46.26 71.9 71.9 3.3
2015-Mar-30 Mon ### ### 45.58 45.58 17,341 ### 24.7 24.7 3.3
2015-Mar-27 Fri 45.55 46.24 45.55 ### 75.5 75.5 0.0
2015-Mar-26 Thu 45.83 45.83 45.72 45.75 ### ### 3.3
2015-Mar-25 Wed 46.72 46.73 46.44 46.49 6,586 ### 29.2 29.2 ###
2015-Mar-24 Tue 46.29 46.55 46.29 46.55 73.9 73.9 3.3
2015-Mar-23 Mon 46.25 46.26 ### ### 17,489 404,520 33.1 33.1 0.0
2015-Mar-20 Fri ### 46.24 ### 46.24 71.8 71.8 3.3
2015-Mar-19 Thu 45.82 ### 45.82 ### 1,525 ### 72.3 72.3 0.0
2015-Mar-18 Wed ### ### ### ### 1,440 0 73.4 73.4 0.0
2015-Mar-17 Tue 45.42 45.42 45.42 45.42 ### ### 3.2
2015-Mar-16 Mon 45.88 45.88 45.49 ### 31.7 31.7 0.0
2015-Mar-13 Fri ### ### 45.8 ### 31.3 31.3 0.0
2015-Mar-12 Thu 45.47 45.87 45.43 45.8 71.4 71.4 ###
2015-Mar-11 Wed 45 45.29 ### 45.29 73.7 73.7 ###
2015-Mar-10 Tue 45.49 45.58 45.28 45.28 5,728 260,223 30.1 30.1 3.2
2015-Mar-09 Mon 46 46 45.5 45.5 27.2 27.2 3.3
2015-Mar-06 Fri ### ### ### ### 72.7 72.7 0.0
2015-Mar-05 Thu ### ### ### 46.29 ### ### ###
2015-Mar-04 Wed 46.25 46.25 ### ### 38.7 38.7 0.0
2015-Mar-03 Tue ### ### ### 46.2 ### ### ###
2015-Mar-02 Mon ### ### 46.47 46.48 5,057 ### 30.8 30.8 ###
2015-Feb-27 Fri 46.25 46.43 46.25 46.43 1,071 ### ### ### ###
2015-Feb-26 Thu ### ### ### ### 31.1 31.1 0.0
2015-Feb-25 Wed 46 46.25 46 46.25 1,941 89,528 73.7 73.7 ###
2015-Feb-24 Tue ### ### ### ### 34.8 34.8 0.0
2015-Feb-23 Mon ### ### ### 45.75 ### ### 3.3
2015-Feb-20 Fri 46 46 45.71 45.74 ### ### 3.3
2015-Feb-19 Thu ### ### 45.78 ### 32.2 32.2 0.0
2015-Feb-18 Wed ### ### ### ### 1,454 0 ### ### 0.0
2015-Feb-17 Tue 45.7 45.7 45.51 45.51 31.5 31.5 ###
2015-Feb-16 Mon ### ### 45.55 45.8 9,689 ### 28.4 28.4 ###
2015-Feb-13 Fri ### 45.71 ### ### 68.6 68.6 0.0
2015-Feb-12 Thu 44.87 44.87 44.71 44.71 720 32,248 ### ### ###
2015-Feb-11 Wed ### ### ### ### ### ### 0.0
2015-Feb-10 Tue 44.71 44.79 44.7 44.79 ### ### ###
2015-Feb-09 Mon 44.82 44.82 44.54 ### 3,553 158,748 ### ### 0.0
2015-Feb-06 Fri 44.75 44.82 ### 44.82 3,082 ### ### ### ###
2015-Feb-05 Thu 44.2 44.56 44.2 44.56 74.2 74.2 3.2
2015-Feb-04 Wed ### 44.42 ### 44.28 ### ### 3.2
2015-Feb-03 Tue 43.53 43.75 43.44 43.75 3,886 ### 67.0 67.0 3.1
2015-Feb-02 Mon ### ### ### ### 650 0 69.7 69.7 0.0
2015-Jan-30 Fri ### ### ### ### 71.8 71.8 0.0
2015-Jan-29 Thu 42.55 42.86 ### 42.86 73.1 73.1 ###
2015-Jan-28 Wed 42.85 42.85 42.59 42.8 1,344 ### ### ### 3.1
2015-Jan-27 Tue ### ### ### ### 1,051 0 ### ### 0.0
2015-Jan-23 Fri 42.4 42.51 42.4 42.51 69.3 69.3 ###
2015-Jan-22 Thu 42.28 42.28 ### ### ### ### 0.0
2015-Jan-21 Wed 41.45 ### 41.45 41.89 ### ### 3.0
2015-Jan-20 Tue 41.4 41.46 41.2 41.46 854 ### ### ### ###
2015-Jan-19 Mon ### ### 41.48 41.56 25.7 25.7 3.0
2015-Jan-16 Fri 41.73 41.73 ### 41.46 3,746 ### ### ### ###
2015-Jan-15 Thu ### ### 41.7 ### ### ### 0.0
2015-Jan-14 Wed 42.56 42.58 ### ### 1,476 31,424 27.7 27.7 0.0
2015-Jan-13 Tue 42.43 ### 42.4 42.58 2,858 60,589 75.0 75.0 ###
2015-Jan-12 Mon 43 43 42.83 42.83 ### ### ###
2015-Jan-09 Fri 42.71 ### 42.71 ### 75.1 75.1 0.0
2015-Jan-08 Thu ### 42.55 ### 42.55 ### ### ###
2015-Jan-07 Wed ### ### ### ### ### ### 0.0
2015-Jan-06 Tue 42.53 42.53 ### ### 727 15,459 ### ### 0.0
2015-Jan-05 Mon 43.28 43.29 ### ### 1,041 ### ### ### 0.0
2015-Jan-02 Fri 43.5 43.5 42.82 ### ### ### 0.0
2014-Dec-31 Wed ### ### 43.44 43.44 ### ### 3.1
2014-Dec-30 Tue 43.8 43.8 ### 43.4 778 ### 28.0 28.0 ###
2014-Dec-29 Mon 43.79 43.85 43.79 43.85 246 10,779 ### ### 3.1
2014-Dec-24 Wed 43.26 43.26 42.84 42.88 1,570 67,588 19.3 19.3 3.1
2014-Dec-23 Tue ### ### ### ### 39.5 39.5 0.0
2014-Dec-22 Mon 42.78 ### ### ### 65.5 65.5 0.0
2014-Dec-19 Fri 41.8 42 41.8 42 154 6,452 65.7 65.7 3.0
2014-Dec-18 Thu 40.75 41.44 40.75 41.44 1,359 55,848 ### ### ###
2014-Dec-17 Wed ### 40.75 ### 40.75 ### ### ###
2014-Dec-16 Tue 40.76 40.8 40.76 40.8 473 19,288 73.9 73.9 2.9
2014-Dec-15 Mon ### 41 ### 41 5,444 ### ### ### 2.9
2014-Dec-12 Fri 41.47 41.47 41.29 41.29 1,153 ### 27.7 27.7 ###
2014-Dec-11 Thu 41.25 ### ### ### 1,475 0 30.2 30.2 0.0
2014-Dec-10 Wed 41.85 41.85 41.29 41.73 4,854 201,780 32.9 32.9 ###
2014-Dec-09 Tue 42.5 42.5 41.76 ### 2,943 123,988 31.4 31.4 0.0
2014-Dec-08 Mon 42.55 42.85 42.55 42.85 1,741 74,340 ### ### ###
2014-Dec-05 Fri 42.55 42.55 ### ### 1,541 32,784 29.9 29.9 0.0
2014-Dec-04 Thu 42.41 42.41 42.24 42.24 ### ### 3.0
2014-Dec-03 Wed 41.76 ### 41.7 ### ### ### 0.0
2014-Dec-02 Tue ### 41.55 ### 41.51 71.7 71.7 ###
2014-Dec-01 Mon 42.2 ### 41.2 ### 6,241 ### ### ### 0.0
2014-Nov-28 Fri 42.82 42.82 42.2 42.44 ### ### ###
2014-Nov-27 Thu 43.29 ### 43.29 ### 651 ### 74.7 74.7 0.0
2014-Nov-26 Wed ### 43.27 ### ### 2,579 ### 69.5 69.5 0.0
2014-Nov-25 Tue ### ### 42.74 ### 2,582 55,177 ### ### 0.0
2014-Nov-24 Mon ### 43.23 ### ### 74.0 74.0 0.0
2014-Nov-21 Fri ### 42.76 ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### ### ### 0.0
2014-Nov-19 Wed 43.44 43.44 43.42 43.42 75 3,257 37.6 37.6 ###
2014-Nov-18 Tue ### ### 43.59 43.59 343 7,475 ### ### ###
2014-Nov-17 Mon 43.73 43.82 ### ### 3,171 69,476 ### ### 0.0
2014-Nov-14 Fri ### 43.76 43.5 43.7 72.3 72.3 ###
2014-Nov-13 Thu 43.57 ### 43.57 ### 76.3 76.3 0.0
2014-Nov-12 Wed ### ### ### ### 1,326 0 ### ### 0.0
2014-Nov-11 Tue ### ### ### ### ### ### 0.0
2014-Nov-10 Mon ### 44.23 ### 44.23 2,352 ### ### ### ###
2014-Nov-07 Fri ### ### ### ### ### ### 0.0
2014-Nov-06 Thu ### ### 43.82 43.83 2,357 51,641 ### ### ###
2014-Nov-05 Wed ### ### 43.85 ### 31.2 31.2 0.0
2014-Nov-04 Tue 44 ### ### ### ### ### 0.0
2014-Nov-03 Mon ### ### 43.81 43.81 1,945 ### ### ### ###
2014-Oct-31 Fri ### ### ### ### 1,341 0 26.5 26.5 0.0
2014-Oct-30 Thu ### ### 43.83 43.83 ### ### ###
2014-Oct-29 Wed ### ### ### ### 32.9 32.9 0.0
2014-Oct-28 Tue 43.75 43.75 ### 43.73 33.7 33.7 ###
2014-Oct-27 Mon 43.82 ### 43.8 43.89 4,652 101,878 72.9 72.9 ###
2014-Oct-24 Fri ### 43.85 ### 43.79 1,558 34,159 71.2 71.2 3.1
2014-Oct-23 Thu ### ### 43.43 43.43 ### ### 3.1
2014-Oct-22 Wed 43.5 43.57 43.48 43.57 1,980 86,179 67.8 67.8 3.1
2014-Oct-21 Tue 43 ### ### ### 1,920 0 ### ### 0.0
2014-Oct-20 Mon ### ### 42.78 42.85 3,644 77,945 ### ### ###
2014-Oct-17 Fri 42.57 42.58 42.43 42.45 2,171 92,278 31.1 31.1 3.0
2014-Oct-16 Thu ### ### 41.77 ### ### ### 0.0
2014-Oct-15 Wed 42.48 ### 42.24 42.42 3,684 ### ### ### ###
2014-Oct-14 Tue 41.79 42.52 41.79 42.52 ### ### 3.0
2014-Oct-13 Mon ### ### 42 ### 5,542 116,382 ### ### 0.0
2014-Oct-10 Fri 42.88 42.88 42.53 42.54 ### ### 3.0
2014-Oct-09 Thu 43.5 43.57 ### 43.56 3,887 84,678 ### ### ###
2014-Oct-08 Wed 42.89 ### 42.86 42.86 4,542 ### ### ### ###
2014-Oct-07 Tue 43.5 43.5 ### ### 36.5 36.5 0.0
2014-Oct-06 Mon 43.56 43.56 ### 43.55 36.6 36.6 ###
2014-Oct-03 Fri 43.51 ### 43.47 ### ### ### 0.0
2014-Oct-02 Thu 43.77 43.77 ### ### 189 ### ### ### 0.0
2014-Oct-01 Wed ### ### ### ### 70.5 70.5 0.0
2014-Sep-30 Tue 43.79 43.82 ### 43.82 69.4 69.4 ###
2014-Sep-29 Mon 43.77 ### 43.7 43.86 3,127 68,324 ### ### 3.1
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### 44.48 ### 44.48 450 ### ### ### 3.2
2014-Sep-24 Wed 44.57 44.57 ### ### 687 ### ### ### 0.0
2014-Sep-23 Tue 44.4 ### 44.4 ### 2,783 61,782 ### ### 0.0
2014-Sep-22 Mon ### ### 44.4 44.4 10,172 ### 32.1 32.1 ###
2014-Sep-19 Fri 45 ### ### ### 68.5 68.5 0.0
2014-Sep-18 Thu ### ### ### ### 2,186 0 25.8 25.8 0.0
2014-Sep-17 Wed 45.2 45.2 ### ### 34.9 34.9 0.0
2014-Sep-16 Tue 45.4 45.4 ### ### 1,384 ### 34.3 34.3 0.0
2014-Sep-15 Mon 45.5 45.5 ### 45.48 39.2 39.2 3.2
2014-Sep-12 Fri ### ### ### 45.73 28.8 28.8 ###
2014-Sep-11 Thu 46.5 46.5 ### ### ### ### 0.0
2014-Sep-10 Wed 46.21 46.28 ### ### 35.4 35.4 0.0
2014-Sep-09 Tue 46.29 46.44 46.29 46.44 69.3 69.3 3.3
2014-Sep-08 Mon ### ### ### ### 30.2 30.2 0.0
2014-Sep-05 Fri 46.83 46.83 46.5 46.5 30.1 30.1 ###
2014-Sep-04 Thu ### ### 46.75 46.75 7,346 ### ### ### ###
2014-Sep-03 Wed 47 ### ### ### 2,180 0 ### ### 0.0
2014-Sep-02 Tue ### 46.84 ### 46.84 520 12,178 68.3 68.3 3.3
2014-Sep-01 Mon ### ### 46.77 46.77 2,175 ### 32.9 32.9 ###
2014-Aug-29 Fri ### 46.71 ### ### 1,158 27,045 ### ### 0.0
2014-Aug-28 Thu ### ### 46.5 46.51 ### ### 3.3
2014-Aug-27 Wed 46.76 46.76 46.55 ### 3,248 ### ### ### 0.0
2014-Aug-26 Tue ### ### 46.51 46.51 ### ### 3.3
2014-Aug-25 Mon 46.8 46.82 46.71 46.71 5,846 273,388 ### ### ###
2014-Aug-22 Fri ### ### 46.85 ### 32.8 32.8 0.0
2014-Aug-21 Thu 46.87 46.89 46.73 46.73 34.4 34.4 3.3
2014-Aug-20 Wed 46.5 ### 46.5 ### ### ### 0.0
2014-Aug-19 Tue ### 46.53 ### 46.5 1,021 23,753 ### ### ###
2014-Aug-18 Mon ### ### ### ### 70.7 70.7 0.0
2014-Aug-15 Fri 45.8 45.88 45.8 45.83 753 ### ### ### ###
2014-Aug-14 Thu 45.8 45.8 45.8 45.8 ### ### ###
2014-Aug-13 Wed 45.4 45.54 ### 45.48 1,520 ### ### ### 3.2
2014-Aug-12 Tue ### 45.5 ### 45.5 ### ### 3.3
2014-Aug-11 Mon ### ### 44.88 44.88 35.4 35.4 3.2
2014-Aug-08 Fri ### ### 44.8 44.85 30.9 30.9 ###
2014-Aug-07 Thu 45.25 ### ### ### 558 0 ### ### 0.0
2014-Aug-06 Wed 45.27 45.27 45.23 45.26 1,024 ### 34.3 34.3 3.2
2014-Aug-05 Tue ### ### ### 45.43 1,949 0 ### ### 3.2
2014-Aug-04 Mon ### ### 45.55 45.55 30.7 30.7 ###
2014-Aug-01 Fri ### ### 45.56 ### 30.0 30.0 0.0
2014-Jul-31 Thu ### ### 46.28 46.28 1,070 24,759 ### ### 3.3
2014-Jul-30 Wed 45.79 ### 45.79 46.28 ### ### 3.3
2014-Jul-29 Tue 45.79 45.79 45.79 45.79 ### ### ###
2014-Jul-28 Mon 45.57 ### 45.57 ### 80.0 80.0 0.0
2014-Jul-25 Fri ### ### 45.57 45.57 555 12,645 ### ### 3.3
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed 45.76 ### 45.76 ### 1,543 ### 72.4 72.4 0.0
2014-Jul-22 Tue 45.54 45.54 45.54 45.54 0 3.3
2014-Jul-21 Mon 45.5 45.54 45.5 45.54 1,147 ### 71.4 71.4 3.3
2014-Jul-18 Fri ### 45.26 ### ### ### ### 0.0
2014-Jul-17 Thu ### 45.4 45.25 ### ### ### 0.0
2014-Jul-16 Wed ### ### ### ### 69.6 69.6 0.0
2014-Jul-15 Tue ### ### 44.88 44.88 1,657 37,183 28.2 28.2 3.2
2014-Jul-14 Mon ### 45 ### 45 73.0 73.0 3.2
2014-Jul-11 Fri 44.76 44.88 ### 44.88 1,874 42,052 ### ### 3.2
2014-Jul-10 Thu 44.7 45 44.7 45 ### ### 3.2
2014-Jul-09 Wed ### ### ### ### 589 0 ### ### 0.0
2014-Jul-08 Tue ### 45.22 ### 45.22 6,082 ### ### ### 3.2
2014-Jul-07 Mon 45.25 45.25 ### ### 1,357 ### 34.0 34.0 0.0
2014-Jul-04 Fri 45.28 45.28 45.27 45.28 67.5 67.5 3.2
2014-Jul-03 Thu 44.74 ### 44.74 ### 2,243 50,175 ### ### 0.0
2014-Jul-02 Wed ### ### 44.4 ### 453 10,056 67.6 67.6 0.0
2014-Jul-01 Tue 44.42 44.42 ### ### 24.2 24.2 0.0
2014-Jun-30 Mon ### ### 44.82 44.85 2,550 57,145 ### ### ###
2014-Jun-27 Fri 45.28 45.28 ### ### ### ### 0.0
2014-Jun-26 Thu ### 45.25 ### 45.25 1,146 25,928 ### ### 3.2
2014-Jun-25 Wed ### 44.85 44.54 44.85 ### ### ###
2014-Jun-24 Tue 45 ### ### ### 2,786 0 31.4 31.4 0.0
2014-Jun-23 Mon ### 45.25 ### ### 843 19,072 73.7 73.7 0.0
2014-Jun-20 Fri 45 45 44.85 44.87 31.2 31.2 ###
2014-Jun-19 Thu ### 45 ### 45 73.2 73.2 3.2
2014-Jun-18 Wed ### 44.44 ### 44.44 325 7,221 ### ### 3.2
2014-Jun-17 Tue ### ### ### ### ### ### 0.0
2014-Jun-16 Mon ### ### ### ### 371 0 ### ### 0.0
2014-Jun-13 Fri 44 44 44 44 41 ### 72.5 72.5 3.1
2014-Jun-12 Thu ### ### ### ### 75.3 75.3 0.0
2014-Jun-11 Wed ### ### ### ### ### ### 0.0
2014-Jun-10 Tue ### ### ### ### 1,245 0 ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 66.1 66.1 0.0
2014-Jun-05 Thu ### ### 44.75 44.75 4,588 102,656 ### ### ###
2014-Jun-04 Wed ### 45 ### ### 38.7 38.7 0.0
2014-Jun-03 Tue 45.58 45.58 ### ### ### ### 0.0
2014-Jun-02 Mon 45.45 45.56 ### 45.56 1,227 27,951 ### ### 3.3
2014-May-30 Fri 45.53 45.54 45.44 45.44 1,080 49,129 ### ### 3.2
2014-May-29 Thu ### ### ### ### ### ### 0.0
2014-May-28 Wed 45.5 45.83 45.5 45.83 ### ### ###
2014-May-27 Tue 45.43 45.43 45.22 ### 656 ### 30.9 30.9 0.0
2014-May-26 Mon ### 45.28 ### 45.28 75.9 75.9 3.2
2014-May-23 Fri ### ### ### ### ### ### 0.0
2014-May-22 Thu 44.87 ### 44.87 ### 482 ### ### ### 0.0
2014-May-21 Wed 44.41 44.48 ### 44.46 ### ### 3.2
2014-May-20 Tue 44.74 44.74 44.49 44.74 3,228 ### ### ### 3.2
2014-May-19 Mon 45.24 45.24 44.82 44.82 1,725 77,676 ### ### ###
2014-May-16 Fri ### ### 45.24 45.24 ### ### ###
2014-May-15 Thu 45.48 45.51 45.44 45.44 ### ### 3.2
2014-May-14 Wed 45.52 45.57 45.52 45.57 70.4 70.4 3.3
2014-May-13 Tue 45.26 ### 45.25 45.25 31.1 31.1 3.2
2014-May-12 Mon 45.28 45.28 44.74 44.77 25.9 25.9 3.2
2014-May-09 Fri ### ### 44.8 44.8 27.6 27.6 3.2
2014-May-08 Thu ### ### ### ### ### ### 0.0
2014-May-07 Wed ### ### 44.86 44.86 1,583 ### 25.3 25.3 3.2
2014-May-06 Tue ### 45.43 ### ### 959 21,783 75.9 75.9 0.0
2014-May-05 Mon 44.79 44.79 44.79 44.79 0 ###
2014-May-02 Fri 44.8 44.8 44.74 44.79 657 ### ### ### ###
2014-May-01 Thu ### ### 44.86 44.88 1,757 ### ### ### 3.2
2014-Apr-30 Wed ### ### 45.2 45.2 155 ### 31.5 31.5 3.2
2014-Apr-29 Tue 45.82 45.87 45.2 45.2 2,950 134,328 31.3 31.3 3.2
2014-Apr-28 Mon ### ### ### 46 ### ### 3.3
2014-Apr-24 Thu 45.75 ### 45.75 ### 1,620 37,057 74.5 74.5 0.0
2014-Apr-23 Wed 45.87 45.87 45.7 45.75 857 ### 28.0 28.0 3.3
2014-Apr-22 Tue 45.75 45.75 45.57 45.57 2,246 102,552 ### ### 3.3
2014-Apr-17 Thu ### 45.5 ### 45.46 ### ### 3.2
2014-Apr-16 Wed ### ### ### ### 2,853 0 ### ### 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### 44.8 44.8 ### ### 3.2
2014-Apr-11 Fri ### ### 45.29 ### 3,973 ### ### ### 0.0
2014-Apr-10 Thu 45.85 45.85 45.85 45.85 ### ### 3.3
2014-Apr-09 Wed ### 45.51 ### 45.47 4,587 104,377 68.6 68.6 3.2
2014-Apr-08 Tue ### ### 44.7 44.89 2,948 65,887 34.5 34.5 ###
2014-Apr-07 Mon 45.27 45.27 ### ### ### ### 0.0
2014-Apr-04 Fri 45.21 ### 45.21 ### 74.4 74.4 0.0
2014-Apr-03 Thu 45 ### 45 ### 6,921 155,722 ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 685 0 ### ### 0.0
2014-Apr-01 Tue ### ### 44.78 ### 3,682 ### 38.5 38.5 0.0
2014-Mar-31 Mon 44.87 ### 44.87 ### 78.5 78.5 0.0
2014-Mar-28 Fri ### 44.86 ### 44.86 1,050 23,551 ### ### 3.2
2014-Mar-27 Thu 45 45 44.49 ### ### ### 0.0
2014-Mar-26 Wed ### ### ### ### 14,457 0 ### ### 0.0
2014-Mar-25 Tue 44.8 44.8 44.7 44.73 171 7,652 ### ### ###
2014-Mar-24 Mon 45 ### 45 ### 69.0 69.0 0.0
2014-Mar-21 Fri ### ### ### ### 68.2 68.2 0.0
2014-Mar-20 Thu 45 45 ### ### 1,657 37,282 ### ### 0.0
2014-Mar-19 Wed 45.54 45.54 ### 45.46 ### ### 3.2
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri 45.4 45.42 45.29 ### 39.6 39.6 0.0
2014-Mar-13 Thu ### ### 46 ### 1,947 44,781 ### ### 0.0
2014-Mar-12 Wed 45.74 ### ### ### 5,753 0 ### ### 0.0
2014-Mar-11 Tue 46.41 46.41 ### 45.74 3,145 72,979 ### ### 3.3
2014-Mar-10 Mon 46.71 46.71 46.29 46.41 728 33,852 31.1 31.1 ###
2014-Mar-07 Fri 46.75 46.75 ### ### 7,488 ### ### ### 0.0
2014-Mar-06 Thu ### ### ### ### 972 0 ### ### 0.0
2014-Mar-05 Wed ### ### ### ### ### ### 0.0
2014-Mar-04 Tue 45.5 45.57 45.5 45.57 67.7 67.7 3.3
2014-Mar-03 Mon 45.5 45.52 ### 45.52 ### ### ###
2014-Feb-28 Fri 45.5 45.5 45.5 45.5 0 3.3
2014-Feb-27 Thu 45.5 45.5 45.5 45.5 ### ### 3.3
2014-Feb-26 Wed 45.83 45.87 45.78 45.87 1,087 ### ### ### ###
2014-Feb-25 Tue 46 46 45.85 45.85 1,750 ### 35.7 35.7 3.3
2014-Feb-24 Mon ### ### 45.82 ### ### ### 0.0
2014-Feb-21 Fri 45.73 45.73 45.55 45.55 673 ### ### ### ###
2014-Feb-20 Thu ### 45.89 ### ### 671 ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 30.5 30.5 0.0
2014-Feb-18 Tue 45.29 45.29 ### 45.23 824 18,659 36.9 36.9 ###
2014-Feb-17 Mon ### 45.45 ### ### 77.7 77.7 0.0
2014-Feb-14 Fri 44.83 ### 44.83 ### ### ### 0.0
2014-Feb-13 Thu ### 44.7 44.47 44.5 29.4 29.4 3.2
2014-Feb-12 Wed 44 44.5 44 44.49 1,642 72,658 ### ### 3.2
2014-Feb-11 Tue 43.8 ### 43.7 ### ### ### 0.0
2014-Feb-10 Mon 43.83 43.83 43.76 43.76 31.5 31.5 3.1
2014-Feb-07 Fri 42.85 ### 42.85 ### ### ### 0.0
2014-Feb-06 Thu 42.25 ### 42.25 ### 471 9,949 ### ### 0.0
2014-Feb-05 Wed ### 42.4 42.26 42.29 37.0 37.0 ###
2014-Feb-04 Tue ### ### 42.4 42.41 31.9 31.9 ###
2014-Feb-03 Mon ### 43.26 43 ### 1,389 ### 72.9 72.9 0.0
2014-Jan-31 Fri ### ### ### ### 29.9 29.9 0.0
2014-Jan-30 Thu 43.46 43.46 ### ### 25.4 25.4 0.0
2014-Jan-29 Wed 43.4 43.5 43.4 43.47 888 38,583 69.7 69.7 ###
2014-Jan-28 Tue ### ### ### 43 30.6 30.6 ###
2014-Jan-24 Fri 43.8 ### ### ### 4,485 0 ### ### 0.0
2014-Jan-23 Thu ### ### 43.8 43.82 ### ### ###
2014-Jan-22 Wed 44.56 44.56 44.28 44.4 2,943 130,728 31.1 31.1 ###
2014-Jan-21 Tue ### 44.58 ### 44.56 1,926 ### 74.3 74.3 3.2
2014-Jan-20 Mon ### ### ### ### 2,249 0 ### ### 0.0
2014-Jan-17 Fri ### ### ### ### 4,172 0 ### ### 0.0
2014-Jan-16 Thu 44.22 44.27 44.21 44.27 ### ### 3.2
2014-Jan-15 Wed 43.78 43.82 43.74 43.77 1,751 76,658 28.6 28.6 ###
2014-Jan-14 Tue ### ### 43.41 43.41 ### ### ###
2014-Jan-13 Mon 44.75 44.75 44.2 44.2 2,322 103,270 22.1 22.1 3.2
2014-Jan-10 Fri ### ### ### 44.28 427 0 ### ### 3.2
2014-Jan-09 Thu 44.2 44.2 ### ### 589 ### ### ### 0.0
2014-Jan-08 Wed 44.83 44.83 ### ### ### ### 0.0
2014-Jan-07 Tue 44.49 44.49 ### ### 29.8 29.8 0.0
2014-Jan-06 Mon ### ### 44.43 44.43 1,946 ### ### ### ###
2014-Jan-03 Fri 45 45 44.49 44.75 10,877 ### ### ### ###
2014-Jan-02 Thu ### ### ### ### 27.6 27.6 0.0
2013-Dec-31 Tue ### ### ### ### 846 0 69.3 69.3 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 45.45 45.45 ### ### 853 19,384 19.0 19.0 0.0
2013-Dec-24 Tue 44.55 ### 44.55 ### 3,220 71,725 ### ### 0.0
2013-Dec-23 Mon ### ### ### ### ### ### 0.0
2013-Dec-20 Fri 43.72 ### 43.72 ### 252 ### 66.7 66.7 0.0
2013-Dec-19 Thu 42.88 43.27 42.88 ### 1,677 ### 70.8 70.8 0.0
2013-Dec-18 Wed 42.74 42.74 42.58 42.58 31.2 31.2 ###
2013-Dec-17 Tue ### ### 42.85 42.86 ### ### ###
2013-Dec-16 Mon 43 43 42.79 42.85 1,227 ### 28.0 28.0 ###
2013-Dec-13 Fri ### ### ### ### 6 0 61.7 61.7 0.0
2013-Dec-12 Thu 42.5 42.5 42.5 42.5 943 40,077 ### ### 3.0
2013-Dec-11 Wed 42.56 42.78 42.56 ### 447 19,073 ### ### 0.0
2013-Dec-10 Tue 42.85 ### 42.76 42.76 ### ### 3.1
2013-Dec-09 Mon ### ### 42.8 42.8 35.2 35.2 3.1
2013-Dec-06 Fri ### ### ### ### ### ### 0.0
2013-Dec-05 Thu 43.47 43.47 ### ### 40.9 40.9 0.0
2013-Dec-04 Wed 43.43 43.46 ### ### 555 ### ### ### 0.0
2013-Dec-03 Tue 43.51 43.56 43.47 43.47 2,520 109,657 36.7 36.7 ###
2013-Dec-02 Mon ### ### 43.55 43.56 1,177 25,629 31.5 31.5 ###
2013-Nov-29 Fri ### 44.5 44.2 44.2 2,180 96,683 29.7 29.7 3.2
2013-Nov-28 Thu ### 44.78 ### 44.78 ### ### 3.2
2013-Nov-27 Wed ### ### 44.75 44.75 10,350 231,581 ### ### ###
2013-Nov-26 Tue 45.21 45.26 45.21 45.26 1,128 51,025 ### ### 3.2
2013-Nov-25 Mon ### ### ### ### 0 0.0
2013-Nov-22 Fri ### ### ### ### ### ### 0.0
2013-Nov-21 Thu 44.7 44.7 44.54 44.54 33.1 33.1 ###
2013-Nov-20 Wed ### ### 44.77 44.77 2,082 ### ### ### 3.2
2013-Nov-19 Tue 45.24 45.24 45.24 45.24 22 ### 76.9 76.9 ###
2013-Nov-18 Mon 45.42 45.42 ### ### 453 10,287 ### ### 0.0
2013-Nov-15 Fri 45.44 45.58 45.44 45.58 ### ### 3.3
2013-Nov-14 Thu 45.26 45.46 45.26 45.46 1,049 47,582 71.7 71.7 3.2
2013-Nov-13 Wed 45.5 45.5 ### ### 28.5 28.5 0.0
2013-Nov-12 Tue ### ### ### ### 0 0.0
2013-Nov-11 Mon 45.85 45.85 ### ### 2,956 ### 37.4 37.4 0.0
2013-Nov-08 Fri ### ### ### ### 170 0 70.7 70.7 0.0
2013-Nov-07 Thu 45.89 45.89 45.84 45.84 2,150 ### ### ### 3.3
2013-Nov-06 Wed 45.84 45.84 45.84 45.84 85 ### 72.4 72.4 3.3
2013-Nov-05 Tue 45.89 ### 45.89 ### 1,020 ### 70.5 70.5 0.0
2013-Nov-04 Mon 46.26 46.26 45.73 45.73 973 44,753 ### ### ###
2013-Nov-01 Fri ### ### 45.88 ### ### ### 0.0
2013-Oct-31 Thu ### ### ### ### 0 0.0
2013-Oct-30 Wed ### ### ### ### 1,387 0 ### ### 0.0
2013-Oct-29 Tue ### ### 45.85 45.85 34.5 34.5 3.3
2013-Oct-28 Mon 46.5 46.55 46.27 ### 32.4 32.4 0.0
2013-Oct-25 Fri 46.2 46.28 ### ### ### ### 0.0
2013-Oct-24 Thu 46.2 46.2 46.2 46.2 0 ###
2013-Oct-23 Wed 46.48 46.48 46.2 46.2 29.3 29.3 ###
2013-Oct-22 Tue ### 46.2 ### ### ### ### 0.0
2013-Oct-21 Mon ### ### ### ### 1,841 0 72.1 72.1 0.0
2013-Oct-18 Fri 45.44 45.54 45.44 45.54 66.6 66.6 3.3
2013-Oct-17 Thu ### ### ### ### ### ### 0.0
2013-Oct-16 Wed ### ### 44.82 44.82 782 17,524 ### ### ###
2013-Oct-15 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-14 Mon 44.59 44.59 44.56 44.56 7,240 322,723 ### ### 3.2
2013-Oct-11 Fri 44.8 ### 44.8 ### 10,151 227,382 ### ### 0.0
2013-Oct-10 Thu ### ### ### ### 2,480 0 ### ### 0.0
2013-Oct-09 Wed 43.83 44.2 43.83 44.2 885 38,953 ### ### 3.2
2013-Oct-08 Tue 44.2 44.2 43.76 43.81 10,350 ### ### ### ###
2013-Oct-07 Mon 44.26 44.26 44.26 44.26 47 2,080 ### ### ###
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### 45.25 45.25 29.3 29.3 3.2
2013-Oct-02 Wed ### ### ### ### ### ### 0.0
2013-Oct-01 Tue 45 ### ### ### 35.1 35.1 0.0
2013-Sep-30 Mon ### ### ### ### 27.4 27.4 0.0
2013-Sep-27 Fri 45.58 ### 45.58 ### 1,273 ### 70.3 70.3 0.0
2013-Sep-26 Thu 45.26 ### 45.26 ### 4,284 96,946 ### ### 0.0
2013-Sep-25 Wed 45.2 ### 45.2 ### 843 19,051 67.0 67.0 0.0
2013-Sep-24 Tue ### ### ### ### 0 0.0
2013-Sep-23 Mon ### ### ### ### 75.3 75.3 0.0
2013-Sep-20 Fri ### ### 45.47 45.47 2,081 ### ### ### 3.2
2013-Sep-19 Thu ### ### ### ### 1,025 0 ### ### 0.0
2013-Sep-18 Wed ### ### 44.88 45 751 16,852 ### ### 3.2
2013-Sep-17 Tue 45.45 45.45 45.26 45.26 ### ### 3.2
2013-Sep-16 Mon 45.47 45.47 45.47 45.47 72.1 72.1 3.2
2013-Sep-13 Fri ### ### 45.2 45.2 1,759 39,753 32.5 32.5 3.2
2013-Sep-12 Thu ### ### 45.56 ### ### ### 0.0
2013-Sep-11 Wed 45.5 45.5 45.5 45.5 70.7 70.7 3.3
2013-Sep-10 Tue 45.49 45.49 45.41 45.41 4,175 189,753 32.4 32.4 ###
2013-Sep-09 Mon 44.77 44.77 44.77 44.77 0 3.2
2013-Sep-06 Fri 44.75 44.78 44.75 44.77 70.9 70.9 3.2
2013-Sep-05 Thu ### ### ### ### 720 0 36.5 36.5 0.0
2013-Sep-04 Wed 44.84 ### 44.84 ### ### ### 0.0
2013-Sep-03 Tue 44.88 ### 44.88 ### 69.2 69.2 0.0
2013-Sep-02 Mon ### ### ### ### 656 0 63.5 63.5 0.0
2013-Aug-30 Fri 44 44 44 44 ### ### 3.1
2013-Aug-29 Thu 44 44 43.52 43.52 ### ### 3.1
2013-Aug-28 Wed 43.81 43.86 43.72 43.77 445 19,486 ### ### ###
2013-Aug-27 Tue 44.27 44.29 44.27 44.29 547 24,221 ### ### ###
2013-Aug-26 Mon 44.81 44.81 44.57 44.57 2,154 ### ### ### ###
2013-Aug-23 Fri ### 44.4 ### ### 70.5 70.5 0.0
2013-Aug-22 Thu 43.54 43.54 43.54 43.54 ### ### ###
2013-Aug-21 Wed ### ### ### ### 672 0 70.6 70.6 0.0
2013-Aug-20 Tue 43.84 43.84 43.84 43.84 73.7 73.7 ###
2013-Aug-19 Mon ### ### ### ### 651 0 70.3 70.3 0.0
2013-Aug-16 Fri ### ### ### ### 677 0 68.7 68.7 0.0
2013-Aug-15 Thu 43.8 43.8 43.7 43.76 1,444 63,175 ### ### 3.1
2013-Aug-14 Wed 43.84 43.84 43.84 43.84 ### ### ###
2013-Aug-13 Tue ### 43.88 ### 43.88 82.8 82.8 3.1
2013-Aug-12 Mon 42.2 42.2 42.2 42.2 0 3.0
2013-Aug-09 Fri ### ### 42.2 42.2 ### ### 3.0
2013-Aug-08 Thu 42.57 42.57 ### ### 9,480 201,781 20.9 20.9 0.0
2013-Aug-07 Wed ### ### ### ### ### ### 0.0
2013-Aug-06 Tue 42.87 42.87 42.87 42.87 0 3.1
2013-Aug-05 Mon 42.79 42.87 42.79 42.87 ### ### 3.1
2013-Aug-02 Fri 42.74 ### 42.74 ### 76.5 76.5 0.0
2013-Aug-01 Thu 42.73 42.73 42.73 42.73 ### ### 3.1
2013-Jul-31 Wed ### 42.72 42.54 42.54 ### ### 3.0
2013-Jul-30 Tue ### ### ### ### 0 0.0
2013-Jul-29 Mon ### ### ### ### 0 0.0
2013-Jul-26 Fri 42.48 ### 42.48 ### 40,140 852,573 ### ### 0.0
2013-Jul-25 Thu ### ### ### ### 23 0 72.1 72.1 0.0
2013-Jul-24 Wed 43.24 ### ### ### 28.1 28.1 0.0
2013-Jul-23 Tue 43.26 43.26 ### ### 1,471 ### 24.2 24.2 0.0
2013-Jul-22 Mon ### ### ### ### 740 0 76.1 76.1 0.0
2013-Jul-19 Fri 42.25 42.25 ### ### 1,245 ### ### ### 0.0
2013-Jul-18 Thu 42.24 42.24 42.24 42.24 0 3.0


<< Previous 1 2 3 4 5 6 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 2025-08-21 11:05:22 thru 2025-08-21 11:05:23 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000