(ARP) ARB CORPORATION LIMITED Daily Prices Page 1

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

_{Currently Wed 25-May-07 07:00:15 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

(ARP) ARB CORPORATION LIMITED Daily Prices Page 1...

TOC Company Info for ARP Limits

Company Details for (ARP) ARB CORPORATION LIMITED

Listing Code	ARP
Listing Name	ARB CORPORATION LIMITED
GICS Sector	Automobiles & Components
ISIN Name	ARB CORPORATION
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000ARP5

Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for ARP .. Wednesday 8th April 2015

ARP 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	1.8	5	0.0
MAX	14.8	###	97.4

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for ARP Bottom

1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>

End of day Prices (full format),

300 Days for (ARP) ARB CORPORATION LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0.59
2015-Apr-08 Wed	###	12.47	12.28	12.42			###	###	0.9
2015-Apr-07 Tue	12.54	12.71	12.27	###	200,240	###	###	###	0.0
2015-Apr-02 Thu	###	12.56	###	12.5	118,377	###	###	###	0.9
2015-Apr-01 Wed	###	12.57	###	###			###	###	0.0
2015-Mar-31 Tue	###	12.44	###	12.41			###	###	###
2015-Mar-30 Mon	###	12.41	12.25	###			78.3	78.3	0.0
2015-Mar-27 Fri	12.46	12.475	###	12.42	158,181	986,653	23.8	23.8	0.9
2015-Mar-26 Thu	###	###	12.27	###	176,853	###	###	###	0.0
2015-Mar-25 Wed	12.45	12.53	###	###			28.7	28.7	0.0
2015-Mar-24 Tue	###	12.46	12.28	12.4			75.1	75.1	0.9
2015-Mar-23 Mon	12.53	12.74	###	12.44			###	###	0.9
2015-Mar-20 Fri	12.42	12.55	12.42	12.51			###	###	###
2015-Mar-19 Thu	12.25	12.49	12.21	12.45			83.8	83.8	###
2015-Mar-18 Wed	###	###	###	###	223,042	0	###	###	0.0
2015-Mar-17 Tue	###	###	###	###	100,851	0	###	###	0.0
2015-Mar-16 Mon	###	###	11.81	###			###	###	0.0
2015-Mar-13 Fri	12.24	12.24	###	###			###	###	0.0
2015-Mar-12 Thu	###	###	12.085	12.21	168,582	1,018,656	69.5	69.5	0.9
2015-Mar-11 Wed	###	###	###	###	366,945	0	75.9	75.9	0.0
2015-Mar-10 Tue	###	###	###	###			###	###	0.0
2015-Mar-09 Mon	###	###	###	###			###	###	0.0
2015-Mar-06 Fri	###	###	###	###			31.7	31.7	0.0
2015-Mar-05 Thu	11.88	###	11.88	###	623,052	3,700,928	###	###	0.0
2015-Mar-04 Wed	###	###	11.83	11.86			29.7	29.7	0.8
2015-Mar-03 Tue	###	###	11.8	###	130,270	###	###	###	0.0
2015-Mar-02 Mon	###	###	11.85	11.88			###	###	0.8
2015-Feb-27 Fri	###	###	11.86	11.89			###	###	###
2015-Feb-26 Thu	###	###	11.81	11.89	114,877	678,348	33.0	33.0	###
2015-Feb-25 Wed	###	###	11.8	###			19.2	19.2	0.0
2015-Feb-24 Tue	###	###	11.78	###			72.5	72.5	0.0
2015-Feb-23 Mon	###	###	###	###			71.7	71.7	0.0
2015-Feb-20 Fri	12.28	12.46	11.89	###			###	###	0.0
2015-Feb-19 Thu	###	12.51	###	12.26	145,328	909,026	23.1	23.1	0.9
2015-Feb-18 Wed	11.8	12.4	11.79	12.4			###	###	0.9
2015-Feb-17 Tue	11.76	###	###	11.71			###	###	###
2015-Feb-16 Mon	###	###	###	11.75	43,485	0	###	###	###
2015-Feb-13 Fri	11.75	###	###	11.87			###	###	0.8
2015-Feb-12 Thu	###	###	###	11.75	121,080	0	81.2	81.2	###
2015-Feb-11 Wed	11.86	###	11.52	###	62,028	357,281	###	###	0.0
2015-Feb-10 Tue	###	###	11.73	11.78	59,425	348,527	###	###	###
2015-Feb-09 Mon	###	11.82	11.53	11.8	85,886	###	###	###	0.8
2015-Feb-06 Fri	11.85	###	###	###			16.4	16.4	0.0
2015-Feb-05 Thu	11.56	11.85	11.56	11.73	64,471	###	###	###	0.8
2015-Feb-04 Wed	11.75	11.89	11.49	11.57	50,227	587,153	18.4	18.4	###
2015-Feb-03 Tue	11.75	11.82	11.52	###			###	###	0.0
2015-Feb-02 Mon	11.58	###	11.55	11.74			81.6	81.6	0.8
2015-Jan-30 Fri	11.45	11.75	11.45	11.58	96,225	###	###	###	0.8
2015-Jan-29 Thu	11.29	11.45	11.23	11.41	139,651	1,583,642	75.9	75.9	###
2015-Jan-28 Wed	11.29	11.42	###	###	71,620	408,950	72.0	72.0	0.0
2015-Jan-27 Tue	###	###	###	###	91,127	0	###	###	0.0
2015-Jan-23 Fri	###	###	###	###	108,976	0	###	###	0.0
2015-Jan-22 Thu	###	###	10.87	###			17.5	17.5	0.0
2015-Jan-21 Wed	###	###	###	###	90,187	0	76.8	76.8	0.0
2015-Jan-20 Tue	###	###	10.875	###	100,549	###	###	###	0.0
2015-Jan-19 Mon	###	###	###	###	141,646	0	###	###	0.0
2015-Jan-16 Fri	###	###	###	###	69,946	0	###	###	0.0
2015-Jan-15 Thu	###	###	10.85	###	119,071	###	80.0	80.0	0.0
2015-Jan-14 Wed	###	###	###	###			11.5	11.5	0.0
2015-Jan-13 Tue	###	###	###	###	78,555	0	###	###	0.0
2015-Jan-12 Mon	11.58	###	11.42	11.42	60,885	347,653	17.9	17.9	0.8
2015-Jan-09 Fri	11.55	###	###	###			###	###	0.0
2015-Jan-08 Thu	###	11.41	###	###	91,522	###	77.6	77.6	0.0
2015-Jan-07 Wed	11.27	###	###	11.28			###	###	0.8
2015-Jan-06 Tue	###	###	11.23	###	136,140	764,426	33.8	33.8	0.0
2015-Jan-05 Mon	11.44	11.58	###	11.52	51,626	###	71.4	71.4	0.8
2015-Jan-02 Fri	11.46	11.48	11.27	11.48			###	###	0.8
2014-Dec-31 Wed	###	11.49	###	###			75.1	75.1	0.0
2014-Dec-30 Tue	11.54	###	11.21	11.28			12.8	12.8	0.8
2014-Dec-29 Mon	###	11.55	11.27	11.53			###	###	###
2014-Dec-24 Wed	11.4	11.4	###	###	21,989	###	###	###	0.0
2014-Dec-23 Tue	11.46	11.48	11.25	11.25	52,257	###	###	###	###
2014-Dec-22 Mon	11.27	11.48	###	11.48			###	###	0.8
2014-Dec-19 Fri	###	11.29	###	11.25	226,029	###	###	###	###
2014-Dec-18 Thu	###	###	###	###	292,076	0	85.8	85.8	0.0
2014-Dec-17 Wed	###	###	###	10.7	154,928	0	15.8	15.8	0.8
2014-Dec-16 Tue	###	###	10.88	###			###	###	0.0
2014-Dec-15 Mon	###	###	###	###			84.9	84.9	0.0
2014-Dec-12 Fri	10.7	###	10.7	###	228,351	1,221,677	85.5	85.5	0.0
2014-Dec-11 Thu	###	10.76	10.49	###	228,474	###	###	###	0.0
2014-Dec-10 Wed	10.8	10.83	10.57	10.71	160,648	###	26.3	26.3	###
2014-Dec-09 Tue	###	###	10.7	10.71			16.1	16.1	###
2014-Dec-08 Mon	###	11.26	###	###	108,621	###	31.5	31.5	0.0
2014-Dec-05 Fri	11.29	11.47	###	###	125,625	720,459	19.5	19.5	0.0
2014-Dec-04 Thu	11.22	11.29	###	###	121,145	###	26.3	26.3	0.0
2014-Dec-03 Wed	###	###	10.86	###	124,771	###	65.6	65.6	0.0
2014-Dec-02 Tue	###	###	10.71	###	338,089	###	###	###	0.0
2014-Dec-01 Mon	###	11.52	###	###	177,129	###	###	###	0.0
2014-Nov-28 Fri	###	###	###	11.4	168,922	0	22.0	22.0	0.8
2014-Nov-27 Thu	11.44	11.53	11.42	11.5	82,153	###	###	###	###
2014-Nov-26 Wed	###	11.52	###	11.41			###	###	###
2014-Nov-25 Tue	11.25	###	###	###			81.4	81.4	0.0
2014-Nov-24 Mon	11.5	11.87	###	11.25			###	###	###
2014-Nov-21 Fri	11.28	###	###	11.26	188,678	0	34.4	34.4	0.8
2014-Nov-20 Thu	11.49	11.5	11.21	11.21	161,455	1,833,321	###	###	###
2014-Nov-19 Wed	11.58	###	11.41	11.44	96,249	###	25.3	25.3	0.8
2014-Nov-18 Tue	11.8	11.86	11.52	###	110,044	###	###	###	0.0
2014-Nov-17 Mon	11.88	11.88	11.48	###	233,446	2,726,649	18.5	18.5	0.0
2014-Nov-14 Fri	###	###	###	###			###	###	0.0
2014-Nov-13 Thu	###	###	###	###	199,685	0	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	72,124	0	41.9	41.9	0.0
2014-Nov-11 Tue	###	###	###	###	273,421	0	###	###	0.0
2014-Nov-10 Mon	###	13.2	###	###	189,552	1,251,043	###	###	0.0
2014-Nov-07 Fri	###	###	###	###			###	###	0.0
2014-Nov-06 Thu	###	###	###	###			42.3	42.3	0.0
2014-Nov-05 Wed	###	###	###	###			24.0	24.0	0.0
2014-Nov-04 Tue	###	###	###	###	152,986	0	28.0	28.0	0.0
2014-Nov-03 Mon	13.2	13.25	###	###	119,141	###	32.2	32.2	0.0
2014-Oct-31 Fri	###	13.21	###	###	120,188	793,841	###	###	0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	13.28	###	###	159,984	###	24.5	24.5	0.0
2014-Oct-28 Tue	###	###	###	###			###	###	0.0
2014-Oct-27 Mon	###	###	12.88	###	218,649	###	###	###	0.0
2014-Oct-24 Fri	###	###	12.88	###			27.4	27.4	0.0
2014-Oct-23 Thu	###	###	12.84	###	141,270	906,953	24.3	24.3	0.0
2014-Oct-22 Wed	###	13.2	###	###			25.4	25.4	0.0
2014-Oct-21 Tue	###	###	###	###			###	###	0.0
2014-Oct-20 Mon	###	###	###	###	85,077	0	###	###	0.0
2014-Oct-17 Fri	12.72	###	12.72	###			84.5	84.5	0.0
2014-Oct-16 Thu	###	###	###	12.87	216,026	0	###	###	###
2014-Oct-15 Wed	12.22	###	###	###	323,156	0	###	###	0.0
2014-Oct-14 Tue	###	###	###	12.28			83.6	83.6	0.9
2014-Oct-13 Mon	###	12.29	###	###			###	###	0.0
2014-Oct-10 Fri	###	12.2	###	###	111,775	681,827	###	###	0.0
2014-Oct-09 Thu	12.27	###	###	###			71.7	71.7	0.0
2014-Oct-08 Wed	12.2	###	###	12.27	145,384	0	75.4	75.4	###
2014-Oct-07 Tue	12.85	12.88	12.28	12.5			###	###	0.9
2014-Oct-06 Mon	12.85	12.87	12.5	12.86			77.1	77.1	0.9
2014-Oct-03 Fri	###	12.8	12.51	12.74			79.0	79.0	###
2014-Oct-02 Thu	12.53	12.71	12.5	###			85.3	85.3	0.0
2014-Oct-01 Wed	12.49	###	###	###	88,549	0	74.5	74.5	0.0
2014-Sep-30 Tue	12.58	###	12.41	12.54	162,659	###	###	###	0.9
2014-Sep-29 Mon	12.59	12.7	12.56	###	66,350	###	73.5	73.5	0.0
2014-Sep-26 Fri	###	###	12.55	###			73.7	73.7	0.0
2014-Sep-25 Thu	12.7	12.85	###	12.83	50,120	322,021	82.9	82.9	###
2014-Sep-24 Wed	###	12.71	12.57	12.7			82.6	82.6	0.9
2014-Sep-23 Tue	###	12.87	12.59	12.85			81.6	81.6	0.9
2014-Sep-22 Mon	###	12.8	12.55	###			82.7	82.7	0.0
2014-Sep-19 Fri	12.82	12.86	###	12.75			25.3	25.3	###
2014-Sep-18 Thu	12.75	12.81	12.55	12.79	104,884	1,329,929	###	###	###
2014-Sep-17 Wed	###	12.73	12.41	###	115,471	1,451,470	80.7	80.7	0.0
2014-Sep-16 Tue	###	12.74	12.51	###			###	###	0.0
2014-Sep-15 Mon	###	###	###	###			###	###	0.0
2014-Sep-12 Fri	###	###	12.8	###			###	###	0.0
2014-Sep-11 Thu	###	13.2	###	###			21.9	21.9	0.0
2014-Sep-10 Wed	###	###	###	###			27.6	27.6	0.0
2014-Sep-09 Tue	13.22	###	###	13.2	293,184	0	28.6	28.6	0.9
2014-Sep-08 Mon	13.45	13.46	13.22	13.22	77,482	###	###	###	0.9
2014-Sep-05 Fri	###	###	13.29	13.45	66,727	###	86.1	86.1	###
2014-Sep-04 Thu	###	13.45	###	###			###	###	0.0
2014-Sep-03 Wed	13.46	13.73	13.43	###	101,775	###	###	###	0.0
2014-Sep-02 Tue	13.23	13.5	###	13.47	42,056	283,878	###	###	1.0
2014-Sep-01 Mon	###	13.48	13.23	###	157,250	2,100,073	###	###	0.0
2014-Aug-29 Fri	13.27	###	13.25	###			72.3	72.3	0.0
2014-Aug-28 Thu	13.27	13.4	13.2	13.29			71.7	71.7	###
2014-Aug-27 Wed	###	13.29	###	13.25	304,920	###	###	###	###
2014-Aug-26 Tue	###	###	###	###	65,554	0	###	###	0.0
2014-Aug-25 Mon	###	###	12.87	###			###	###	0.0
2014-Aug-22 Fri	###	###	###	###	118,477	0	71.4	71.4	0.0
2014-Aug-21 Thu	12.84	###	###	###	403,151	0	81.2	81.2	0.0
2014-Aug-20 Wed	###	###	12.4	###	78,786	488,473	30.7	30.7	0.0
2014-Aug-19 Tue	12.4	###	###	###	144,643	0	###	###	0.0
2014-Aug-18 Mon	12.29	###	###	###			###	###	0.0
2014-Aug-15 Fri	12.24	12.4	12.23	###	56,681	698,026	73.8	73.8	0.0
2014-Aug-14 Thu	###	12.23	11.84	12.23	84,774	1,020,255	85.4	85.4	###
2014-Aug-13 Wed	11.89	###	11.76	###	99,620	###	###	###	0.0
2014-Aug-12 Tue	11.75	###	11.73	###	219,082	###	79.0	79.0	0.0
2014-Aug-11 Mon	11.71	###	###	11.72	60,721	0	73.4	73.4	0.8
2014-Aug-08 Fri	11.85	11.87	11.57	###			###	###	0.0
2014-Aug-07 Thu	11.84	###	###	11.86	132,485	0	72.5	72.5	0.8
2014-Aug-06 Wed	###	###	11.84	11.88			###	###	0.8
2014-Aug-05 Tue	###	###	11.82	11.89	140,020	###	###	###	###
2014-Aug-04 Mon	###	###	11.82	###	88,822	###	###	###	0.0
2014-Aug-01 Fri	###	###	###	###	243,085	0	33.8	33.8	0.0
2014-Jul-31 Thu	###	12.4	12.2	12.24	51,425	632,527	###	###	0.9
2014-Jul-30 Wed	###	12.49	12.27	###			66.0	66.0	0.0
2014-Jul-29 Tue	###	###	###	###			78.5	78.5	0.0
2014-Jul-28 Mon	12.26	###	###	12.22			###	###	0.9
2014-Jul-25 Fri	12.26	###	###	12.27	44,657	0	###	###	###
2014-Jul-24 Thu	12.29	###	12.26	###	74,424	###	77.4	77.4	0.0
2014-Jul-23 Wed	###	12.4	12.22	12.22			###	###	0.9
2014-Jul-22 Tue	12.29	###	###	12.28			###	###	0.9
2014-Jul-21 Mon	12.27	###	###	12.25			30.5	30.5	0.9
2014-Jul-18 Fri	###	12.28	###	12.25			###	###	0.9
2014-Jul-17 Thu	###	12.43	12.24	12.29			###	###	0.9
2014-Jul-16 Wed	12.23	###	###	12.23			69.6	69.6	###
2014-Jul-15 Tue	###	###	###	12.24	28,557	0	###	###	0.9
2014-Jul-14 Mon	###	###	###	###			###	###	0.0
2014-Jul-11 Fri	###	###	###	###	128,323	0	78.1	78.1	0.0
2014-Jul-10 Thu	11.86	###	11.86	###			###	###	0.0
2014-Jul-09 Wed	###	###	11.78	11.84			22.3	22.3	0.8
2014-Jul-08 Tue	###	###	###	###			34.9	34.9	0.0
2014-Jul-07 Mon	12.22	###	###	###	90,255	0	28.4	28.4	0.0
2014-Jul-04 Fri	12.23	###	###	12.23			67.5	67.5	###
2014-Jul-03 Thu	###	###	###	###			75.7	75.7	0.0
2014-Jul-02 Wed	###	12.27	###	###	155,959	###	74.9	74.9	0.0
2014-Jul-01 Tue	12.24	###	###	###	80,087	0	###	###	0.0
2014-Jun-30 Mon	12.28	12.4	###	12.24			###	###	0.9
2014-Jun-27 Fri	12.41	12.45	12.2	12.28	57,456	708,145	###	###	0.9
2014-Jun-26 Thu	###	12.44	###	12.4	216,849	###	###	###	0.9
2014-Jun-25 Wed	###	###	11.87	###	81,426	###	74.5	74.5	0.0
2014-Jun-24 Tue	12.21	###	###	###	36,556	0	79.6	79.6	0.0
2014-Jun-23 Mon	###	12.4	###	12.24	69,976	433,851	80.5	80.5	0.9
2014-Jun-20 Fri	###	###	###	###	54,380	0	###	###	0.0
2014-Jun-19 Thu	12.4	12.5	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	12.2			80.2	80.2	###
2014-Jun-17 Tue	###	###	11.77	###			###	###	0.0
2014-Jun-16 Mon	###	###	11.81	###			###	###	0.0
2014-Jun-13 Fri	###	###	11.74	###			82.8	82.8	0.0
2014-Jun-12 Thu	###	###	11.86	###			###	###	0.0
2014-Jun-11 Wed	###	###	###	###	77,942	0	25.6	25.6	0.0
2014-Jun-10 Tue	12.29	###	###	###			24.8	24.8	0.0
2014-Jun-06 Fri	###	12.41	###	12.26	79,175	491,280	###	###	0.9
2014-Jun-05 Thu	###	12.2	###	###	95,152	580,427	###	###	0.0
2014-Jun-04 Wed	###	12.27	###	###			###	###	0.0
2014-Jun-03 Tue	12.78	12.78	###	###			###	###	0.0
2014-Jun-02 Mon	12.54	12.84	12.54	12.8	134,154	###	###	###	0.9
2014-May-30 Fri	12.45	###	12.41	###			###	###	0.0
2014-May-29 Thu	12.47	###	###	12.45			###	###	###
2014-May-28 Wed	###	###	###	12.56	124,244	0	85.7	85.7	0.9
2014-May-27 Tue	12.25	###	###	12.22	70,722	0	30.3	30.3	0.9
2014-May-26 Mon	###	12.27	###	12.23	70,682	###	###	###	###
2014-May-23 Fri	###	12.085	###	###			###	###	0.0
2014-May-22 Thu	###	###	###	###			76.8	76.8	0.0
2014-May-21 Wed	###	###	11.73	###	105,187	616,921	###	###	0.0
2014-May-20 Tue	11.77	12.055	11.75	###			87.4	87.4	0.0
2014-May-19 Mon	###	###	11.74	11.77	96,878	568,673	###	###	###
2014-May-16 Fri	11.78	###	11.78	11.89			80.0	80.0	###
2014-May-15 Thu	###	###	11.77	###	86,171	###	28.2	28.2	0.0
2014-May-14 Wed	12.4	12.46	###	###	125,442	###	12.9	12.9	0.0
2014-May-13 Tue	###	12.4	###	12.4	137,984	###	89.7	89.7	0.9
2014-May-12 Mon	###	###	###	###			###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	11.87	###	11.87	###			83.5	83.5	0.0
2014-May-07 Wed	###	###	###	11.8			14.5	14.5	0.8
2014-May-06 Tue	11.85	###	11.85	###	65,582	388,573	###	###	0.0
2014-May-05 Mon	11.81	11.83	###	11.81	184,078	1,088,821	###	###	###
2014-May-02 Fri	###	###	11.71	11.78	82,256	###	###	###	###
2014-May-01 Thu	12.22	12.27	###	###	57,244	###	###	###	0.0
2014-Apr-30 Wed	12.2	12.29	###	12.2			73.0	73.0	###
2014-Apr-29 Tue	12.44	12.5	###	12.2			25.2	25.2	###
2014-Apr-28 Mon	###	12.49	12.26	###	69,582	861,077	34.5	34.5	0.0
2014-Apr-24 Thu	12.49	12.53	12.29	12.4	80,479	998,744	###	###	0.9
2014-Apr-23 Wed	###	12.56	12.29	12.48	72,783	904,328	###	###	###
2014-Apr-22 Tue	12.4	12.4	12.2	###	40,323	495,972	29.7	29.7	0.0
2014-Apr-17 Thu	12.29	###	###	12.25			###	###	0.9
2014-Apr-16 Wed	11.88	###	11.82	###			###	###	0.0
2014-Apr-15 Tue	###	###	###	11.89			###	###	###
2014-Apr-14 Mon	###	###	11.54	###	144,175	831,889	14.2	14.2	0.0
2014-Apr-11 Fri	###	###	11.885	###	194,677	###	29.2	29.2	0.0
2014-Apr-10 Thu	12.2	12.29	###	12.2			###	###	###
2014-Apr-09 Wed	###	###	###	###	279,355	0	82.6	82.6	0.0
2014-Apr-08 Tue	11.76	###	11.7	11.83	68,858	###	###	###	0.8
2014-Apr-07 Mon	###	11.85	11.58	11.78	78,189	915,984	###	###	###
2014-Apr-04 Fri	###	11.89	###	11.8	257,354	###	80.6	80.6	0.8
2014-Apr-03 Thu	11.73	11.79	###	11.7			32.6	32.6	0.8
2014-Apr-02 Wed	###	###	11.57	###	105,344	###	###	###	0.0
2014-Apr-01 Tue	###	###	11.75	11.76			###	###	0.8
2014-Mar-31 Mon	11.82	###	11.76	###	78,571	###	84.2	84.2	0.0
2014-Mar-28 Fri	11.75	11.81	###	11.73	74,142	###	27.4	27.4	0.8
2014-Mar-27 Thu	###	###	11.76	###			17.6	17.6	0.0
2014-Mar-26 Wed	12.23	12.27	###	12.21			33.1	33.1	0.9
2014-Mar-25 Tue	###	12.21	###	12.2	94,182	574,981	79.3	79.3	###
2014-Mar-24 Mon	###	12.27	###	12.23			###	###	###
2014-Mar-21 Fri	###	12.25	###	###			###	###	0.0
2014-Mar-20 Thu	###	###	###	###			###	###	0.0
2014-Mar-19 Wed	12.25	12.25	###	12.21			28.5	28.5	0.9
2014-Mar-18 Tue	12.2	12.26	###	12.21			73.9	73.9	0.9
2014-Mar-17 Mon	12.25	12.25	###	12.21			###	###	0.9
2014-Mar-14 Fri	12.29	###	###	12.23			###	###	###
2014-Mar-13 Thu	12.54	###	12.43	12.53			27.1	27.1	###
2014-Mar-12 Wed	12.73	12.73	###	12.53			###	###	###
2014-Mar-11 Tue	12.48	12.84	12.27	12.77			89.3	89.3	0.9
2014-Mar-10 Mon	###	12.43	###	12.4	193,377	###	88.8	88.8	0.9
2014-Mar-07 Fri	11.83	###	11.83	###			84.5	84.5	0.0
2014-Mar-06 Thu	###	###	11.75	11.75	376,154	###	19.2	19.2	###
2014-Mar-05 Wed	###	11.8	11.58	11.72			###	###	0.8
2014-Mar-04 Tue	11.76	11.79	###	###			###	###	0.0
2014-Mar-03 Mon	###	11.74	11.49	###	53,324	619,358	73.5	73.5	0.0
2014-Feb-28 Fri	11.56	11.7	11.56	###	121,843	###	###	###	0.0
2014-Feb-27 Thu	11.75	11.76	11.58	###			###	###	0.0
2014-Feb-26 Wed	11.8	11.88	###	11.74			###	###	0.8
2014-Feb-25 Tue	11.76	###	11.76	11.78			###	###	###
2014-Feb-24 Mon	###	###	###	11.78	152,751	0	14.4	14.4	###
2014-Feb-21 Fri	11.76	###	###	###	152,777	0	###	###	0.0
2014-Feb-20 Thu	###	###	11.55	11.76			76.8	76.8	0.8
2014-Feb-19 Wed	10.79	11.7	10.78	11.7			97.2	97.2	0.8
2014-Feb-18 Tue	10.77	10.85	10.71	10.8	356,042	###	78.6	78.6	###
2014-Feb-17 Mon	10.7	10.84	10.7	10.73			74.1	74.1	###
2014-Feb-14 Fri	10.79	10.84	10.56	10.7	134,677	1,441,043	21.3	21.3	0.8
2014-Feb-13 Thu	10.83	10.85	###	###			###	###	0.0
2014-Feb-12 Wed	10.55	10.82	10.52	10.78	621,728	###	81.5	81.5	0.8
2014-Feb-11 Tue	###	10.75	10.46	10.55			16.9	16.9	###
2014-Feb-10 Mon	10.88	###	###	10.7			18.2	18.2	0.8
2014-Feb-07 Fri	10.8	###	###	10.82			###	###	0.8
2014-Feb-06 Thu	###	###	10.77	10.8			16.6	16.6	###
2014-Feb-05 Wed	###	11.28	###	###			23.2	23.2	0.0
2014-Feb-04 Tue	###	11.27	###	###			36.2	36.2	0.0
2014-Feb-03 Mon	###	11.44	###	11.28			86.5	86.5	0.8
2014-Jan-31 Fri	###	11.24	###	###			###	###	0.0
2014-Jan-30 Thu	###	11.2	###	###	28,079	157,242	72.2	72.2	0.0