(ARG) ARGO INVESTMENTS LIMITED Daily Prices Page 9

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sun 24-May-05 05:49:06 PM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(ARG) ARGO INVESTMENTS LIMITED Daily Prices Page 9...

TOC Company Info for ARG Limits

Company Details for (ARG) ARGO INVESTMENTS LIMITED

Listing Code	ARG
Listing Name	ARGO INVESTMENTS LIMITED
GICS Sector	Not Applic
ISIN Name	ARGO INVESTMENTS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARG4

Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for ARG .. Friday 3rd May 2024

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	2.4	###	0.0
MAX	10.48	1,300,657	95.2

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for ARG Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 Next >>

End of day Prices (full format),

300 Days for (ARG) ARGO INVESTMENTS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.34
2014-Aug-13 Wed	###	###	###	###	201,287	0	82.1	82.1	0.0
2014-Aug-12 Tue	###	###	###	###	213,753	0	23.8	23.8	0.0
2014-Aug-11 Mon	7.85	###	7.82	7.88	220,073	860,485	###	###	0.6
2014-Aug-08 Fri	7.79	###	7.75	7.75	279,143	1,081,679	###	###	###
2014-Aug-07 Thu	7.74	7.81	7.74	7.78			###	###	0.6
2014-Aug-06 Wed	7.76	7.78	7.72	7.74			31.2	31.2	0.6
2014-Aug-05 Tue	7.75	7.87	7.75	7.76	283,751	###	###	###	0.6
2014-Aug-04 Mon	7.7	7.78	###	7.72			###	###	###
2014-Aug-01 Fri	7.7	7.74	###	7.7	139,648	###	###	###	0.6
2014-Jul-31 Thu	7.7	7.78	###	7.76			79.0	79.0	0.6
2014-Jul-30 Wed	###	7.73	###	###	159,741	###	68.5	68.5	0.0
2014-Jul-29 Tue	###	7.7	###	###			###	###	0.0
2014-Jul-28 Mon	7.7	7.76	###	###	236,246	###	30.5	30.5	0.0
2014-Jul-25 Fri	7.78	7.79	###	7.71	146,945	572,350	###	###	###
2014-Jul-24 Thu	7.8	7.85	7.74	7.78	179,352	1,398,048	32.3	32.3	0.6
2014-Jul-23 Wed	7.81	7.84	7.77	7.79			###	###	###
2014-Jul-22 Tue	7.72	7.82	###	7.81	154,429	###	###	###	0.6
2014-Jul-21 Mon	7.72	7.73	###	###	103,978	401,874	27.9	27.9	0.0
2014-Jul-18 Fri	7.75	7.8	###	###	173,842	677,983	18.9	18.9	0.0
2014-Jul-17 Thu	7.81	7.81	7.72	7.72	157,624	1,223,950	###	###	###
2014-Jul-16 Wed	7.79	7.8	7.76	7.77	74,781	###	###	###	0.6
2014-Jul-15 Tue	7.78	7.81	7.74	7.78	109,282	###	77.5	77.5	0.6
2014-Jul-14 Mon	7.76	7.82	###	7.8			78.5	78.5	0.6
2014-Jul-11 Fri	7.7	7.89	###	7.76	168,659	665,359	###	###	0.6
2014-Jul-10 Thu	###	7.74	###	###	153,489	###	###	###	0.0
2014-Jul-09 Wed	7.71	7.73	###	###	170,958	660,752	30.4	30.4	0.0
2014-Jul-08 Tue	###	7.73	###	###			###	###	0.0
2014-Jul-07 Mon	###	###	###	###			74.8	74.8	0.0
2014-Jul-04 Fri	7.56	###	7.56	###	165,426	###	77.8	77.8	0.0
2014-Jul-03 Thu	###	###	7.49	7.54			15.1	15.1	0.5
2014-Jul-02 Wed	###	7.74	7.53	7.54	184,445	###	23.2	23.2	0.5
2014-Jul-01 Tue	7.56	###	7.49	###	280,322	###	72.5	72.5	0.0
2014-Jun-30 Mon	###	7.75	###	###			###	###	0.0
2014-Jun-27 Fri	###	7.7	###	###			###	###	0.0
2014-Jun-26 Thu	7.53	###	7.52	###			###	###	0.0
2014-Jun-25 Wed	7.52	7.56	7.48	7.54	124,642	###	70.4	70.4	0.5
2014-Jun-24 Tue	7.53	7.55	7.49	7.52	153,128	1,151,522	###	###	0.5
2014-Jun-23 Mon	7.45	7.55	7.43	7.53			###	###	0.5
2014-Jun-20 Fri	7.44	7.48	7.4	7.41			29.8	29.8	###
2014-Jun-19 Thu	7.4	7.46	7.4	7.46	156,088	###	###	###	0.5
2014-Jun-18 Wed	###	7.44	###	7.43	184,286	685,543	###	###	###
2014-Jun-17 Tue	###	7.4	###	###	114,886	425,078	###	###	0.0
2014-Jun-16 Mon	7.45	7.45	###	###	662,356	2,467,276	19.0	19.0	0.0
2014-Jun-13 Fri	7.46	7.51	7.45	7.45	183,154	###	###	###	0.5
2014-Jun-12 Thu	7.47	7.47	7.42	7.47			###	###	###
2014-Jun-11 Wed	7.5	7.56	7.46	7.46			27.6	27.6	0.5
2014-Jun-10 Tue	7.5	7.55	7.49	7.5			76.1	76.1	0.5
2014-Jun-06 Fri	7.5	7.5	7.46	7.48	117,673	###	###	###	0.5
2014-Jun-05 Thu	7.48	7.5	7.45	7.49			77.2	77.2	###
2014-Jun-04 Wed	7.45	7.47	7.44	7.44			38.6	38.6	###
2014-Jun-03 Tue	7.41	7.47	7.4	7.43	128,651	956,520	81.9	81.9	###
2014-Jun-02 Mon	###	7.47	###	7.4	142,745	533,152	###	###	0.5
2014-May-30 Fri	###	7.4	###	###			###	###	0.0
2014-May-29 Thu	###	###	###	###	162,751	0	###	###	0.0
2014-May-28 Wed	7.26	###	7.26	7.28	175,142	###	###	###	0.5
2014-May-27 Tue	###	###	7.26	7.26			###	###	0.5
2014-May-26 Mon	###	7.4	###	###	113,423	###	###	###	0.0
2014-May-23 Fri	###	7.4	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###	111,486	0	###	###	0.0
2014-May-21 Wed	###	###	7.29	###			31.8	31.8	0.0
2014-May-20 Tue	###	###	7.26	###	171,671	###	###	###	0.0
2014-May-19 Mon	7.25	###	7.25	7.29	198,026	717,844	84.0	84.0	###
2014-May-16 Fri	7.26	###	7.23	7.23			###	###	###
2014-May-15 Thu	7.27	###	7.26	7.29			71.0	71.0	###
2014-May-14 Wed	7.26	7.29	7.25	7.29			73.3	73.3	###
2014-May-13 Tue	7.21	7.26	7.21	7.26	127,681	923,772	###	###	0.5
2014-May-12 Mon	7.24	7.25	7.2	7.2			32.4	32.4	0.5
2014-May-09 Fri	7.23	7.23	7.2	7.2	116,388	###	28.3	28.3	0.5
2014-May-08 Thu	7.25	7.25	7.2	7.21	169,845	###	25.1	25.1	###
2014-May-07 Wed	7.23	7.28	7.2	7.2			###	###	0.5
2014-May-06 Tue	7.21	7.25	7.21	7.24			74.8	74.8	0.5
2014-May-05 Mon	7.23	7.24	7.21	7.21	187,349	###	32.7	32.7	###
2014-May-02 Fri	7.22	7.25	7.22	7.22	78,475	###	###	###	0.5
2014-May-01 Thu	7.25	7.27	7.21	7.21			38.1	38.1	###
2014-Apr-30 Wed	7.2	7.25	7.2	7.2	172,581	###	73.0	73.0	0.5
2014-Apr-29 Tue	7.24	7.27	7.2	7.2	188,586	###	40.7	40.7	0.5
2014-Apr-28 Mon	7.27	7.28	7.23	7.23			###	###	###
2014-Apr-24 Thu	###	###	7.27	7.27	117,274	###	###	###	###
2014-Apr-23 Wed	7.27	###	7.27	###	174,553	###	73.7	73.7	0.0
2014-Apr-22 Tue	7.25	7.27	7.23	7.27	179,859	1,303,977	###	###	###
2014-Apr-17 Thu	7.26	7.27	7.23	7.25	90,075	653,043	###	###	0.5
2014-Apr-16 Wed	7.23	7.26	7.22	7.23			66.5	66.5	###
2014-Apr-15 Tue	7.24	7.27	7.22	7.22			30.2	30.2	0.5
2014-Apr-14 Mon	7.23	7.24	7.22	7.22	162,578	###	41.9	41.9	0.5
2014-Apr-11 Fri	7.25	7.26	7.24	7.24	188,952	###	34.1	34.1	0.5
2014-Apr-10 Thu	7.27	7.27	7.25	7.25			31.6	31.6	0.5
2014-Apr-09 Wed	7.26	7.28	7.24	7.25			26.5	26.5	0.5
2014-Apr-08 Tue	###	###	7.23	7.25			###	###	0.5
2014-Apr-07 Mon	7.27	###	7.24	7.29	195,626	###	74.3	74.3	###
2014-Apr-04 Fri	7.26	###	7.25	7.25			26.1	26.1	0.5
2014-Apr-03 Thu	###	###	7.25	7.25			###	###	0.5
2014-Apr-02 Wed	7.29	###	7.27	###	160,254	582,523	###	###	0.0
2014-Apr-01 Tue	7.26	7.29	7.24	7.28			80.6	80.6	0.5
2014-Mar-31 Mon	7.24	7.27	7.22	7.27			72.5	72.5	###
2014-Mar-28 Fri	7.2	7.23	7.2	7.23	45,973	###	71.1	71.1	###
2014-Mar-27 Thu	7.22	7.23	###	###	111,588	###	28.8	28.8	0.0
2014-Mar-26 Wed	7.24	7.25	7.21	7.22			###	###	0.5
2014-Mar-25 Tue	7.22	7.26	7.21	7.21	96,128	695,486	###	###	###
2014-Mar-24 Mon	7.23	7.25	7.21	7.22			28.4	28.4	0.5
2014-Mar-21 Fri	7.25	7.28	7.22	7.22	146,728	1,063,778	###	###	0.5
2014-Mar-20 Thu	7.26	7.27	7.24	7.24	114,858	###	###	###	0.5
2014-Mar-19 Wed	7.27	7.28	7.25	7.26	127,984	###	###	###	0.5
2014-Mar-18 Tue	7.25	7.28	7.24	7.27			###	###	###
2014-Mar-17 Mon	7.25	7.27	7.22	7.22	112,347	813,954	27.8	27.8	0.5
2014-Mar-14 Fri	7.24	7.28	7.23	7.23	201,122	1,459,140	40.3	40.3	###
2014-Mar-13 Thu	7.23	7.27	7.23	7.23			###	###	###
2014-Mar-12 Wed	7.25	7.26	7.23	7.25	98,280	###	74.0	74.0	0.5
2014-Mar-11 Tue	7.28	7.28	7.22	7.24	204,083	###	###	###	0.5
2014-Mar-10 Mon	7.28	7.29	7.25	7.25	81,440	###	33.8	33.8	0.5
2014-Mar-07 Fri	7.28	###	7.24	7.28	218,278	###	68.0	68.0	0.5
2014-Mar-06 Thu	7.25	7.28	7.22	7.23	137,225	994,881	###	###	###
2014-Mar-05 Wed	7.25	7.28	7.23	7.25			###	###	0.5
2014-Mar-04 Tue	###	###	###	7.25			###	###	0.5
2014-Mar-03 Mon	7.29	###	###	###	320,344	0	###	###	0.0
2014-Feb-28 Fri	7.27	###	7.25	###			###	###	0.0
2014-Feb-27 Thu	###	###	7.28	7.28			34.6	34.6	0.5
2014-Feb-26 Wed	###	###	###	###			###	###	0.0
2014-Feb-25 Tue	###	###	###	###	272,052	0	77.5	77.5	0.0
2014-Feb-24 Mon	7.28	###	7.28	###	116,178	422,887	75.4	75.4	0.0
2014-Feb-21 Fri	###	###	7.27	7.28	130,044	###	###	###	0.5
2014-Feb-20 Thu	7.29	###	7.28	###			73.0	73.0	0.0
2014-Feb-19 Wed	###	###	###	###			###	###	0.0
2014-Feb-18 Tue	###	###	7.29	###			###	###	0.0
2014-Feb-17 Mon	###	###	###	###			###	###	0.0
2014-Feb-14 Fri	###	###	7.28	###	140,283	###	25.4	25.4	0.0
2014-Feb-13 Thu	###	###	7.28	###	162,825	592,683	73.6	73.6	0.0
2014-Feb-12 Wed	7.27	###	7.26	7.27	154,985	###	65.1	65.1	###
2014-Feb-11 Tue	7.28	7.28	7.22	7.27	240,824	1,745,974	###	###	###
2014-Feb-10 Mon	###	7.44	###	7.4	365,781	###	74.7	74.7	0.5
2014-Feb-07 Fri	7.26	7.4	7.26	###			74.2	74.2	0.0
2014-Feb-06 Thu	7.22	7.26	7.22	7.23	181,151	###	###	###	###
2014-Feb-05 Wed	7.23	7.27	###	7.2	282,144	###	###	###	0.5
2014-Feb-04 Tue	7.29	7.29	7.22	7.22	198,288	1,438,579	27.4	27.4	0.5
2014-Feb-03 Mon	###	###	7.27	7.28			###	###	0.5
2014-Jan-31 Fri	7.29	7.29	7.23	7.29			69.3	69.3	###
2014-Jan-30 Thu	7.27	7.28	7.22	7.28			72.8	72.8	0.5
2014-Jan-29 Wed	7.29	###	7.25	7.27	100,187	363,177	###	###	###
2014-Jan-28 Tue	###	###	7.28	7.28			34.9	34.9	0.5
2014-Jan-24 Fri	###	###	###	###	91,884	0	###	###	0.0
2014-Jan-23 Thu	###	7.42	###	###	100,644	373,389	###	###	0.0
2014-Jan-22 Wed	7.44	7.44	###	###	114,878	427,346	26.9	26.9	0.0
2014-Jan-21 Tue	###	7.44	###	7.43			###	###	###
2014-Jan-20 Mon	7.4	7.42	###	7.41			###	###	###
2014-Jan-17 Fri	###	7.43	###	7.41	73,279	###	###	###	###
2014-Jan-16 Thu	###	7.43	###	###	79,080	293,782	###	###	0.0
2014-Jan-15 Wed	###	7.41	###	###			###	###	0.0
2014-Jan-14 Tue	7.4	7.43	###	###	140,974	###	###	###	0.0
2014-Jan-13 Mon	7.4	7.42	###	7.4			###	###	0.5
2014-Jan-10 Fri	###	7.4	###	7.4	63,050	233,285	72.7	72.7	0.5
2014-Jan-09 Thu	7.4	7.41	###	7.4	95,878	355,227	###	###	0.5
2014-Jan-08 Wed	###	7.42	###	###			###	###	0.0
2014-Jan-07 Tue	###	7.44	###	###	170,526	634,356	33.4	33.4	0.0
2014-Jan-06 Mon	###	###	###	###			39.6	39.6	0.0
2014-Jan-03 Fri	###	###	###	###	59,846	0	###	###	0.0
2014-Jan-02 Thu	###	7.4	###	###	95,289	###	###	###	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	7.29	7.4	7.29	###	148,825	###	68.6	68.6	0.0
2013-Dec-27 Fri	7.25	###	7.25	7.29			###	###	###
2013-Dec-24 Tue	7.2	7.29	###	7.26			75.0	75.0	0.5
2013-Dec-23 Mon	###	7.25	###	7.2	136,942	###	68.2	68.2	0.5
2013-Dec-20 Fri	###	###	###	###	184,144	0	65.2	65.2	0.0
2013-Dec-19 Thu	###	###	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###			27.2	27.2	0.0
2013-Dec-17 Tue	###	###	###	###	166,774	0	###	###	0.0
2013-Dec-16 Mon	7	###	7	###	154,385	540,347	###	###	0.0
2013-Dec-13 Fri	###	###	###	###	202,959	0	###	###	0.0
2013-Dec-12 Thu	###	###	###	###			###	###	0.0
2013-Dec-11 Wed	###	###	###	###	111,448	0	79.0	79.0	0.0
2013-Dec-10 Tue	###	###	###	###	133,259	0	76.5	76.5	0.0
2013-Dec-09 Mon	###	###	###	###			###	###	0.0
2013-Dec-06 Fri	###	###	###	###	234,576	0	###	###	0.0
2013-Dec-05 Thu	###	###	###	###	141,155	0	###	###	0.0
2013-Dec-04 Wed	###	###	###	###			###	###	0.0
2013-Dec-03 Tue	###	7.2	###	###			###	###	0.0
2013-Dec-02 Mon	###	7.23	###	###			###	###	0.0
2013-Nov-29 Fri	###	###	###	###	106,078	0	29.4	29.4	0.0
2013-Nov-28 Thu	###	7.2	###	###	126,644	###	37.7	37.7	0.0
2013-Nov-27 Wed	###	7.21	###	###	134,876	486,227	###	###	0.0
2013-Nov-26 Tue	###	7.21	###	###			74.4	74.4	0.0
2013-Nov-25 Mon	###	###	###	###	116,049	0	###	###	0.0
2013-Nov-22 Fri	###	7.2	###	###	185,256	666,921	26.2	26.2	0.0
2013-Nov-21 Thu	###	###	###	###	153,674	0	29.5	29.5	0.0
2013-Nov-20 Wed	###	###	###	###	142,946	0	79.7	79.7	0.0
2013-Nov-19 Tue	###	###	###	###			###	###	0.0
2013-Nov-18 Mon	###	###	###	###	191,149	0	###	###	0.0
2013-Nov-15 Fri	###	###	###	###			24.1	24.1	0.0
2013-Nov-14 Thu	###	###	###	###			69.5	69.5	0.0
2013-Nov-13 Wed	###	###	###	###			39.1	39.1	0.0
2013-Nov-12 Tue	7.2	7.2	###	###	178,549	642,776	28.7	28.7	0.0
2013-Nov-11 Mon	7.21	7.24	###	7.2			41.4	41.4	0.5
2013-Nov-08 Fri	###	7.21	###	7.2			76.2	76.2	0.5
2013-Nov-07 Thu	###	7.21	###	###	247,059	890,647	###	###	0.0
2013-Nov-06 Wed	###	###	###	###	102,273	0	72.4	72.4	0.0
2013-Nov-05 Tue	7.2	7.2	###	###			24.9	24.9	0.0
2013-Nov-04 Mon	7.21	7.22	###	###	143,477	517,951	###	###	0.0
2013-Nov-01 Fri	7.21	7.24	###	7.2			38.0	38.0	0.5
2013-Oct-31 Thu	7.22	7.25	###	###	182,976	663,288	24.8	24.8	0.0
2013-Oct-30 Wed	7.23	7.25	###	7.24	192,988	699,581	###	###	0.5
2013-Oct-29 Tue	7.29	###	7.21	7.23			30.7	30.7	###
2013-Oct-28 Mon	7.28	###	7.25	7.27	190,985	692,320	35.0	35.0	###
2013-Oct-25 Fri	7.2	7.28	###	7.27			###	###	###
2013-Oct-24 Thu	###	7.2	###	###			81.3	81.3	0.0
2013-Oct-23 Wed	###	7.25	###	###	211,025	###	###	###	0.0
2013-Oct-22 Tue	###	###	###	###	147,575	0	###	###	0.0
2013-Oct-21 Mon	7	###	7	###			74.8	74.8	0.0
2013-Oct-18 Fri	7	###	###	###	185,384	0	26.9	26.9	0.0
2013-Oct-17 Thu	###	7	###	###	190,181	###	30.3	30.3	0.0
2013-Oct-16 Wed	###	###	###	###	179,085	0	###	###	0.0
2013-Oct-15 Tue	###	###	###	###	143,229	0	70.3	70.3	0.0
2013-Oct-14 Mon	###	###	6.89	###			###	###	0.0
2013-Oct-11 Fri	6.87	###	6.87	###			74.3	74.3	0.0
2013-Oct-10 Thu	6.81	6.87	6.8	6.84			###	###	0.5
2013-Oct-09 Wed	6.82	6.85	6.76	6.84			###	###	0.5
2013-Oct-08 Tue	6.84	6.86	6.75	6.84	289,228	###	###	###	0.5
2013-Oct-07 Mon	6.88	###	6.84	6.84			36.3	36.3	0.5
2013-Oct-04 Fri	###	###	6.84	6.84	236,045	807,273	###	###	0.5
2013-Oct-03 Thu	###	###	###	###	161,948	0	28.3	28.3	0.0
2013-Oct-02 Wed	7	###	###	###	165,128	0	25.9	25.9	0.0
2013-Oct-01 Tue	###	###	###	###			###	###	0.0
2013-Sep-30 Mon	###	###	###	###			19.5	19.5	0.0
2013-Sep-27 Fri	###	###	###	###	195,374	0	74.0	74.0	0.0
2013-Sep-26 Thu	###	###	###	###			71.2	71.2	0.0
2013-Sep-25 Wed	###	###	###	###	124,070	0	###	###	0.0
2013-Sep-24 Tue	###	###	6.89	###	54,528	187,848	###	###	0.0
2013-Sep-23 Mon	###	7	6.85	###			###	###	0.0
2013-Sep-20 Fri	###	###	6.86	###			###	###	0.0
2013-Sep-19 Thu	###	###	6.85	6.88	242,328	829,973	22.4	22.4	###
2013-Sep-18 Wed	###	###	6.88	###	86,080	###	###	###	0.0
2013-Sep-17 Tue	6.88	###	6.85	###	181,029	620,024	###	###	0.0
2013-Sep-16 Mon	###	###	###	###			26.7	26.7	0.0
2013-Sep-13 Fri	###	###	###	###	181,976	0	###	###	0.0
2013-Sep-12 Thu	###	###	###	###			###	###	0.0
2013-Sep-11 Wed	7	7	###	###	170,575	###	###	###	0.0
2013-Sep-10 Tue	###	7	###	7	182,779	639,726	###	###	0.5
2013-Sep-09 Mon	###	###	###	###			###	###	0.0
2013-Sep-06 Fri	###	###	###	###			31.3	31.3	0.0
2013-Sep-05 Thu	###	###	###	###			###	###	0.0
2013-Sep-04 Wed	###	###	6.85	###			74.3	74.3	0.0
2013-Sep-03 Tue	6.88	###	6.88	###			70.0	70.0	0.0
2013-Sep-02 Mon	6.87	###	6.84	6.84	115,472	###	24.5	24.5	0.5
2013-Aug-30 Fri	6.79	6.88	6.76	6.87			###	###	###
2013-Aug-29 Thu	6.82	6.85	6.78	6.79	162,054	###	34.4	34.4	0.5
2013-Aug-28 Wed	6.75	6.82	6.73	6.78	133,023	###	74.8	74.8	0.5
2013-Aug-27 Tue	6.82	6.87	6.76	6.76	159,352	1,085,983	27.0	27.0	0.5
2013-Aug-26 Mon	6.78	6.84	6.74	6.8			###	###	0.5
2013-Aug-23 Fri	###	6.85	###	6.74	236,079	808,570	72.5	72.5	###
2013-Aug-22 Thu	6.71	6.71	###	###	181,872	610,180	###	###	0.0
2013-Aug-21 Wed	6.7	6.73	###	###	166,144	559,074	28.6	28.6	0.0
2013-Aug-20 Tue	6.77	6.82	6.71	6.71			25.8	25.8	###
2013-Aug-19 Mon	6.82	6.84	6.78	6.78			###	###	0.5
2013-Aug-16 Fri	6.81	###	6.77	6.82	136,457	###	69.2	69.2	0.5
2013-Aug-15 Thu	6.8	6.83	6.71	6.81	282,752	###	68.9	68.9	###
2013-Aug-14 Wed	7	7	###	###	244,876	###	###	###	0.0
2013-Aug-13 Tue	7	###	###	###	237,524	0	###	###	0.0
2013-Aug-12 Mon	###	###	###	###	247,656	0	20.7	20.7	0.0
2013-Aug-09 Fri	###	###	###	7			###	###	0.5
2013-Aug-08 Thu	###	###	###	###	227,273	0	67.5	67.5	0.0
2013-Aug-07 Wed	###	###	###	7	219,685	0	###	###	0.5
2013-Aug-06 Tue	7	###	###	###	246,821	0	###	###	0.0
2013-Aug-05 Mon	###	###	###	###			79.4	79.4	0.0
2013-Aug-02 Fri	6.89	###	6.88	###	204,528	703,576	###	###	0.0
2013-Aug-01 Thu	6.85	6.88	6.81	6.88	174,228	###	75.0	75.0	###
2013-Jul-31 Wed	6.77	6.85	6.76	6.85	201,150	1,368,825	###	###	###
2013-Jul-30 Tue	6.75	6.77	6.75	6.76			###	###	0.5
2013-Jul-29 Mon	6.76	6.77	6.73	6.75	159,150	###	33.4	33.4	0.5
2013-Jul-26 Fri	6.77	6.77	6.72	6.76			###	###	0.5
2013-Jul-25 Thu	###	6.77	###	6.7	174,826	591,786	73.4	73.4	0.5
2013-Jul-24 Wed	6.72	6.77	6.7	6.7			###	###	0.5
2013-Jul-23 Tue	6.7	6.72	###	6.72			###	###	0.5
2013-Jul-22 Mon	###	6.72	###	6.7	132,443	###	75.6	75.6	0.5
2013-Jul-19 Fri	###	###	###	###			31.4	31.4	0.0
2013-Jul-18 Thu	6.59	6.7	6.59	###	153,520	1,020,140	81.8	81.8	0.0
2013-Jul-17 Wed	6.59	###	6.56	###			###	###	0.0
2013-Jul-16 Tue	6.53	###	6.53	###	165,826	541,421	85.9	85.9	0.0
2013-Jul-15 Mon	6.53	6.59	6.52	6.52	228,158	1,495,575	###	###	0.5
2013-Jul-12 Fri	6.55	6.59	6.5	6.51	157,743	1,032,427	26.8	26.8	###
2013-Jul-11 Thu	6.59	###	6.48	6.55			###	###	0.5
2013-Jul-10 Wed	6.5	6.59	6.48	6.53	180,689	###	###	###	###
2013-Jul-09 Tue	6.48	6.54	6.47	6.48			###	###	0.5
2013-Jul-08 Mon	6.46	6.49	6.42	6.48			###	###	0.5
2013-Jul-05 Fri	6.46	6.51	6.46	6.46			###	###	###
2013-Jul-04 Thu	6.47	6.5	6.43	6.48			###	###	0.5
2013-Jul-03 Wed	6.43	6.47	6.43	6.47	118,957	767,272	###	###	0.5
2013-Jul-02 Tue	###	6.5	###	6.48			###	###	0.5
2013-Jul-01 Mon	6.41	6.44	###	###			32.0	32.0	0.0
2013-Jun-28 Fri	6.4	6.47	###	6.46	138,370	447,626	74.7	74.7	###
2013-Jun-27 Thu	6.44	6.46	###	###			17.5	17.5	0.0
2013-Jun-26 Wed	###	6.44	###	6.44			77.5	77.5	0.5
2013-Jun-25 Tue	###	6.43	###	###			###	###	0.0
2013-Jun-24 Mon	6.49	6.49	###	6.44			###	###	0.5
2013-Jun-21 Fri	###	6.51	###	6.51			###	###	###
2013-Jun-20 Thu	6.4	6.42	###	###			39.1	39.1	0.0
2013-Jun-19 Wed	###	6.47	###	6.46	211,540	###	###	###	###
2013-Jun-18 Tue	###	###	6.29	###			78.0	78.0	0.0
2013-Jun-17 Mon	6.21	###	6.21	6.29	306,889	###	80.0	80.0	###
2013-Jun-14 Fri	###	6.28	###	6.28			76.9	76.9	0.4
2013-Jun-13 Thu	6.22	6.23	###	###	341,120	1,062,588	###	###	0.0
2013-Jun-12 Wed	6.26	6.27	6.2	6.24			###	###	0.4
2013-Jun-11 Tue	###	###	6.2	6.25	275,645	###	###	###	###
2013-Jun-07 Fri	6.44	6.44	###	###			###	###	0.0