(VMS) VENTURE MINERALS LIMITED Daily Prices Page 9

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 24-May-09 07:33:41 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

(VMS) VENTURE MINERALS LIMITED Daily Prices Page 9...

TOC Company Info for VMS Limits

Company Details for (VMS) VENTURE MINERALS LIMITED

Listing Code	VMS
Listing Name	VENTURE MINERALS LIMITED
GICS Sector	Materials
ISIN Name	VENTURE MINERALS
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000VMS6

Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for VMS .. Friday 10th November 2023

VMS 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	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

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

Limits Full Scrollable Formatted Daily Prices for VMS Bottom

<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>

End of day Prices (full format),

300 Days for (VMS) VENTURE MINERALS LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS 0
2014-Aug-15 Fri	###	###	###	###	0				0.0
2014-Aug-14 Thu	###	###	###	###			18.7	18.7	0.0
2014-Aug-13 Wed	###	###	###	###			4.5	4.5	0.0
2014-Aug-12 Tue	###	###	###	###			60.6	60.6	0.0
2014-Aug-11 Mon	###	###	###	###	794,741	0	73.1	73.1	0.0
2014-Aug-08 Fri	###	###	###	###			###	###	0.0
2014-Aug-07 Thu	###	###	###	###			###	###	0.0
2014-Aug-06 Wed	###	###	###	###	60,523	0	###	###	0.0
2014-Aug-05 Tue	###	###	###	###			79.1	79.1	0.0
2014-Aug-04 Mon	###	###	###	###			###	###	0.0
2014-Aug-01 Fri	###	###	###	###	116,320	0	###	###	0.0
2014-Jul-31 Thu	###	###	###	###	96,589	0	###	###	0.0
2014-Jul-30 Wed	###	###	###	###			###	###	0.0
2014-Jul-29 Tue	###	###	###	###			###	###	0.0
2014-Jul-28 Mon	###	###	###	###			71.3	71.3	0.0
2014-Jul-25 Fri	###	###	###	###	102,381	0	70.6	70.6	0.0
2014-Jul-24 Thu	###	###	###	###	100,889	0	###	###	0.0
2014-Jul-23 Wed	###	###	###	###			6.9	6.9	0.0
2014-Jul-22 Tue	###	###	###	###			###	###	0.0
2014-Jul-21 Mon	###	###	###	###			###	###	0.0
2014-Jul-18 Fri	###	###	###	###			64.2	64.2	0.0
2014-Jul-17 Thu	###	###	###	###			91.8	91.8	0.0
2014-Jul-16 Wed	###	###	###	###			69.6	69.6	0.0
2014-Jul-15 Tue	###	###	###	###	87,886	0	77.5	77.5	0.0
2014-Jul-14 Mon	###	###	###	###			72.3	72.3	0.0
2014-Jul-11 Fri	###	###	###	###			###	###	0.0
2014-Jul-10 Thu	0.125	0.125	###	###			###	###	0.0
2014-Jul-09 Wed	###	0.125	###	###			76.0	76.0	0.0
2014-Jul-08 Tue	0.125	0.125	###	###	188,483	11,780	10.0	10.0	0.0
2014-Jul-07 Mon	0.125	###	###	###	492,272	0	###	###	0.0
2014-Jul-04 Fri	###	0.125	###	###	2,088,425	130,526	###	###	0.0
2014-Jul-03 Thu	###	###	###	###			###	###	0.0
2014-Jul-02 Wed	###	###	###	###			###	###	0.0
2014-Jul-01 Tue	###	###	###	###			19.7	19.7	0.0
2014-Jun-30 Mon	###	###	###	###			85.6	85.6	0.0
2014-Jun-27 Fri	0.085	###	0.085	###	383,746	###	###	###	0.0
2014-Jun-26 Thu	0.087	0.089	0.085	0.085	389,284	###	12.8	12.8	###
2014-Jun-25 Wed	###	###	0.089	0.089	464,281	###	8.1	8.1	###
2014-Jun-24 Tue	###	###	###	###			72.9	72.9	0.0
2014-Jun-23 Mon	###	###	###	###	121,978	0	###	###	0.0
2014-Jun-20 Fri	###	###	###	###			23.2	23.2	0.0
2014-Jun-19 Thu	###	###	###	###			###	###	0.0
2014-Jun-18 Wed	###	###	###	###	596,456	0	6.8	6.8	0.0
2014-Jun-17 Tue	###	###	###	###	79,987	0	70.8	70.8	0.0
2014-Jun-16 Mon	###	###	###	###	180,229	0	7.6	7.6	0.0
2014-Jun-13 Fri	###	###	###	###			97.7	97.7	0.0
2014-Jun-12 Thu	###	###	###	###			9.1	9.1	0.0
2014-Jun-11 Wed	###	###	###	###			###	###	0.0
2014-Jun-10 Tue	###	###	###	###	461,543	0	8.5	8.5	0.0
2014-Jun-06 Fri	###	###	###	###	326,945	0	66.1	66.1	0.0
2014-Jun-05 Thu	###	###	###	###			93.6	93.6	0.0
2014-Jun-04 Wed	###	###	###	###			79.9	79.9	0.0
2014-Jun-03 Tue	###	###	###	###	230,057	0	###	###	0.0
2014-Jun-02 Mon	###	###	###	###	93,270	0	9.2	9.2	0.0
2014-May-30 Fri	###	###	###	###			1.8	1.8	0.0
2014-May-29 Thu	###	###	###	###	257,977	0	###	###	0.0
2014-May-28 Wed	###	###	###	###	264,120	0	7.4	7.4	0.0
2014-May-27 Tue	0.125	0.125	###	###			###	###	0.0
2014-May-26 Mon	0.125	###	###	###			92.8	92.8	0.0
2014-May-23 Fri	###	###	###	0.125			96.6	96.6	0.0
2014-May-22 Thu	###	###	###	###	313,673	0	6.9	6.9	0.0
2014-May-21 Wed	###	###	###	###	126,556	0	3.9	3.9	0.0
2014-May-20 Tue	###	###	###	###			###	###	0.0
2014-May-19 Mon	###	###	###	###	120,079	0	###	###	0.0
2014-May-16 Fri	###	###	###	###	1,042,440	0	0.5	0.5	0.0
2014-May-15 Thu	0.145	0.145	0.145	0.145	0				###
2014-May-14 Wed	###	0.145	###	0.145	415,355	###	99.8	99.8	###
2014-May-13 Tue	###	###	###	###			8.1	8.1	0.0
2014-May-12 Mon	0.125	0.125	###	###	107,372	###	###	###	0.0
2014-May-09 Fri	###	###	0.125	0.125	53,741	3,358	###	###	0.0
2014-May-08 Thu	###	###	###	###			73.7	73.7	0.0
2014-May-07 Wed	###	###	###	###	485,171	0	8.6	8.6	0.0
2014-May-06 Tue	###	###	###	###			7.8	7.8	0.0
2014-May-05 Mon	###	###	###	###			###	###	0.0
2014-May-02 Fri	###	###	###	###	78,573	0	###	###	0.0
2014-May-01 Thu	###	###	###	###	19,487	0	###	###	0.0
2014-Apr-30 Wed	###	###	###	###			73.0	73.0	0.0
2014-Apr-29 Tue	###	###	###	###			83.6	83.6	0.0
2014-Apr-28 Mon	###	###	###	###	317,250	0	###	###	0.0
2014-Apr-24 Thu	###	0.155	0.145	0.145			###	###	###
2014-Apr-23 Wed	0.155	0.155	0.145	0.145	130,948	19,642	###	###	###
2014-Apr-22 Tue	###	###	###	###			74.3	74.3	0.0
2014-Apr-17 Thu	###	###	###	###			###	###	0.0
2014-Apr-16 Wed	###	###	###	###			66.5	66.5	0.0
2014-Apr-15 Tue	###	###	0.155	0.155	49,974	3,872	###	###	###
2014-Apr-14 Mon	###	0.155	###	0.155	22,252	1,724	###	###	###
2014-Apr-11 Fri	###	###	###	###			###	###	0.0
2014-Apr-10 Thu	###	###	0.145	0.145	158,089	###	###	###	###
2014-Apr-09 Wed	###	###	0.155	###			###	###	0.0
2014-Apr-08 Tue	0.155	0.155	###	0.155			74.3	74.3	###
2014-Apr-07 Mon	###	###	0.155	0.155			4.4	4.4	###
2014-Apr-04 Fri	###	###	0.155	###			###	###	0.0
2014-Apr-03 Thu	###	###	###	###			###	###	0.0
2014-Apr-02 Wed	###	###	###	###			11.2	11.2	0.0
2014-Apr-01 Tue	0.175	0.175	###	###	434,641	###	3.5	3.5	0.0
2014-Mar-31 Mon	###	###	###	###	341,779	0	68.8	68.8	0.0
2014-Mar-28 Fri	###	###	###	###	0				0.0
2014-Mar-27 Thu	0.175	###	###	###			91.3	91.3	0.0
2014-Mar-26 Wed	###	###	###	###			72.3	72.3	0.0
2014-Mar-25 Tue	###	###	###	###			###	###	0.0
2014-Mar-24 Mon	###	###	###	###			67.6	67.6	0.0
2014-Mar-21 Fri	0.175	0.175	###	###			###	###	0.0
2014-Mar-20 Thu	###	###	0.175	0.175	86,548	7,572	15.8	15.8	0.0
2014-Mar-19 Wed	###	0.185	0.175	###	361,351	65,043	###	###	0.0
2014-Mar-18 Tue	###	0.185	###	###	143,545	13,277	###	###	0.0
2014-Mar-17 Mon	###	0.185	###	###	152,378	###	###	###	0.0
2014-Mar-14 Fri	###	0.185	0.175	0.175			###	###	0.0
2014-Mar-13 Thu	0.175	0.175	0.175	0.175			###	###	0.0
2014-Mar-12 Wed	0.185	0.185	###	###			13.9	13.9	0.0
2014-Mar-11 Tue	###	###	###	###			75.5	75.5	0.0
2014-Mar-10 Mon	0.185	###	###	###	181,170	0	###	###	0.0
2014-Mar-07 Fri	0.185	###	###	###	66,026	0	13.0	13.0	0.0
2014-Mar-06 Thu	###	###	###	###	197,074	0	###	###	0.0
2014-Mar-05 Wed	###	###	###	###	78,581	0	###	###	0.0
2014-Mar-04 Tue	###	###	0.185	###			###	###	0.0
2014-Mar-03 Mon	0.185	0.185	0.185	0.185	21,144	###	72.3	72.3	###
2014-Feb-28 Fri	###	0.185	###	0.185			90.6	90.6	###
2014-Feb-27 Thu	###	###	###	###	91,158	0	###	###	0.0
2014-Feb-26 Wed	###	###	###	###	428,189	0	###	###	0.0
2014-Feb-25 Tue	###	0.2	###	###			89.2	89.2	0.0
2014-Feb-24 Mon	###	###	###	###			###	###	0.0
2014-Feb-21 Fri	###	0.2	###	0.2	59,526	5,952	94.1	94.1	0.0
2014-Feb-20 Thu	###	###	###	###	186,250	0	70.6	70.6	0.0
2014-Feb-19 Wed	0.2	0.2	0.2	0.2	35,641	7,128	###	###	0.0
2014-Feb-18 Tue	###	0.2	###	0.2	136,388	###	90.5	90.5	0.0
2014-Feb-17 Mon	###	0.2	0.185	###	139,545	###	###	###	0.0
2014-Feb-14 Fri	0.185	###	0.185	###	110,150	10,188	93.6	93.6	0.0
2014-Feb-13 Thu	0.2	0.2	###	0.185			3.5	3.5	###
2014-Feb-12 Wed	###	###	0.185	0.185	181,050	16,747	6.2	6.2	###
2014-Feb-11 Tue	###	0.21	###	###			67.9	67.9	0.0
2014-Feb-10 Mon	###	0.2	###	0.2	744,789	74,478	###	###	0.0
2014-Feb-07 Fri	###	0.175	###	###			63.1	63.1	0.0
2014-Feb-06 Thu	###	###	###	###			###	###	0.0
2014-Feb-05 Wed	###	###	0.155	###	198,629	###	###	###	0.0
2014-Feb-04 Tue	###	###	###	###	232,648	0	###	###	0.0
2014-Feb-03 Mon	###	###	###	###	32,727	0	###	###	0.0
2014-Jan-31 Fri	###	###	###	###			69.3	69.3	0.0
2014-Jan-30 Thu	###	###	###	###			96.1	96.1	0.0
2014-Jan-29 Wed	###	###	###	###			98.4	98.4	0.0
2014-Jan-28 Tue	###	###	###	0.155			92.2	92.2	###
2014-Jan-24 Fri	###	###	###	0.155	3,047,441	0	###	###	###
2014-Jan-23 Thu	###	###	###	###			###	###	0.0
2014-Jan-22 Wed	###	###	0.155	###			###	###	0.0
2014-Jan-21 Tue	###	###	0.155	0.155	141,123	###	###	###	###
2014-Jan-20 Mon	0.175	0.175	###	###			###	###	0.0
2014-Jan-17 Fri	###	###	###	###			###	###	0.0
2014-Jan-16 Thu	###	###	###	###			63.1	63.1	0.0
2014-Jan-15 Wed	###	###	###	###			11.1	11.1	0.0
2014-Jan-14 Tue	###	###	###	###	455,158	0	5.9	5.9	0.0
2014-Jan-13 Mon	###	###	###	###	0				0.0
2014-Jan-10 Fri	###	###	###	###			###	###	0.0
2014-Jan-09 Thu	###	###	###	###			###	###	0.0
2014-Jan-08 Wed	###	0.175	###	###			###	###	0.0
2014-Jan-07 Tue	0.175	0.175	0.175	0.175			72.6	72.6	0.0
2014-Jan-06 Mon	###	###	###	###			###	###	0.0
2014-Jan-03 Fri	###	###	###	###	26,170	0	74.0	74.0	0.0
2014-Jan-02 Thu	###	###	###	###			96.5	96.5	0.0
2013-Dec-31 Tue	###	###	###	###			69.1	69.1	0.0
2013-Dec-30 Mon	###	###	###	###			###	###	0.0
2013-Dec-27 Fri	###	###	###	###			###	###	0.0
2013-Dec-24 Tue	###	###	###	###			67.7	67.7	0.0
2013-Dec-23 Mon	###	###	###	###			###	###	0.0
2013-Dec-20 Fri	###	###	###	###			63.4	63.4	0.0
2013-Dec-19 Thu	0.175	0.175	###	###			###	###	0.0
2013-Dec-18 Wed	###	###	###	###			###	###	0.0
2013-Dec-17 Tue	0.175	0.175	###	###	32,775	###	###	###	0.0
2013-Dec-16 Mon	###	###	###	###			###	###	0.0
2013-Dec-13 Fri	###	###	###	###	19,749	0	4.1	4.1	0.0
2013-Dec-12 Thu	0.185	0.185	0.185	0.185			###	###	###
2013-Dec-11 Wed	0.185	0.185	###	###	90,375	8,359	###	###	0.0
2013-Dec-10 Tue	###	0.185	###	0.185	107,446	###	97.3	97.3	###
2013-Dec-09 Mon	###	###	###	###	180,089	0	78.6	78.6	0.0
2013-Dec-06 Fri	0.175	0.175	###	###			10.8	10.8	0.0
2013-Dec-05 Thu	###	###	###	###	25,751	0	###	###	0.0
2013-Dec-04 Wed	0.185	0.185	###	###			15.3	15.3	0.0
2013-Dec-03 Tue	0.185	0.185	###	###			###	###	0.0
2013-Dec-02 Mon	###	###	###	###			81.7	81.7	0.0
2013-Nov-29 Fri	###	0.2	###	###			71.9	71.9	0.0
2013-Nov-28 Thu	###	###	###	###			17.4	17.4	0.0
2013-Nov-27 Wed	###	###	###	###			###	###	0.0
2013-Nov-26 Tue	###	###	###	###			74.4	74.4	0.0
2013-Nov-25 Mon	###	###	0.2	0.2			###	###	0.0
2013-Nov-22 Fri	###	###	###	###	6,750	0	68.2	68.2	0.0
2013-Nov-21 Thu	0.21	0.22	0.2	0.22			95.4	95.4	0.0
2013-Nov-20 Wed	0.2	0.21	0.2	0.21			93.8	93.8	###
2013-Nov-19 Tue	###	0.21	###	0.2			###	###	0.0
2013-Nov-18 Mon	###	0.2	0.175	###	421,989	79,122	###	###	0.0
2013-Nov-15 Fri	0.175	0.185	0.175	0.185			###	###	###
2013-Nov-14 Thu	0.175	###	0.175	###			###	###	0.0
2013-Nov-13 Wed	0.185	0.185	0.175	0.175			###	###	0.0
2013-Nov-12 Tue	0.185	0.185	0.185	0.185			###	###	###
2013-Nov-11 Mon	0.185	0.185	###	###			15.9	15.9	0.0
2013-Nov-08 Fri	0.185	0.185	0.185	0.185	200,557	###	70.7	70.7	###
2013-Nov-07 Thu	###	0.2	0.185	0.185			7.3	7.3	###
2013-Nov-06 Wed	###	###	###	###	603,425	0	72.4	72.4	0.0
2013-Nov-05 Tue	0.185	###	0.185	0.185			68.8	68.8	###
2013-Nov-04 Mon	###	###	###	###			###	###	0.0
2013-Nov-01 Fri	0.185	0.185	###	###	99,980	9,248	###	###	0.0
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	###	0.185	0.185			16.5	16.5	###
2013-Oct-29 Tue	###	###	0.185	###	93,041	###	16.6	16.6	0.0
2013-Oct-28 Mon	0.2	###	###	###			16.8	16.8	0.0
2013-Oct-25 Fri	###	###	###	###	6,281	0	###	###	0.0
2013-Oct-24 Thu	###	###	###	###			###	###	0.0
2013-Oct-23 Wed	0.2	###	###	###	90,756	0	15.1	15.1	0.0
2013-Oct-22 Tue	0.2	0.2	0.2	0.2			69.3	69.3	0.0
2013-Oct-21 Mon	0.2	0.2	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	0.185	0.185			###	###	###
2013-Oct-17 Thu	0.185	0.185	###	###			###	###	0.0
2013-Oct-16 Wed	###	###	0.185	0.185	125,077	###	###	###	###
2013-Oct-15 Tue	0.2	###	0.2	0.2			69.3	69.3	0.0
2013-Oct-14 Mon	0.175	###	0.175	###	65,471	5,728	97.7	97.7	0.0
2013-Oct-11 Fri	###	###	###	###	269,359	0	94.2	94.2	0.0
2013-Oct-10 Thu	###	0.185	###	###	759,549	70,258	5.5	5.5	0.0
2013-Oct-09 Wed	0.21	0.21	###	###			###	###	0.0
2013-Oct-08 Tue	###	###	0.21	0.21			15.2	15.2	###
2013-Oct-07 Mon	###	###	0.21	###	64,782	###	###	###	0.0
2013-Oct-04 Fri	0.22	0.23	0.22	0.23	77,585	17,456	94.4	94.4	###
2013-Oct-03 Thu	0.24	0.24	0.22	0.22	289,254	66,528	2.8	2.8	0.0
2013-Oct-02 Wed	0.24	0.245	0.24	0.24	85,447	20,720	###	###	0.0
2013-Oct-01 Tue	###	0.24	###	0.24			###	###	0.0
2013-Sep-30 Mon	0.25	0.25	0.23	0.23	249,540	59,889	###	###	###
2013-Sep-27 Fri	0.25	0.255	0.24	0.24			7.6	7.6	0.0
2013-Sep-26 Thu	0.25	0.25	###	0.245	461,385	57,673	14.6	14.6	0.0
2013-Sep-25 Wed	0.26	0.26	###	0.245			5.0	5.0	0.0
2013-Sep-24 Tue	0.22	0.23	0.22	0.23			93.3	93.3	###
2013-Sep-23 Mon	0.22	0.22	0.21	0.21	70,159	15,084	###	###	###
2013-Sep-20 Fri	0.24	0.24	0.23	0.23			9.7	9.7	###
2013-Sep-19 Thu	###	0.24	0.22	0.24	484,852	###	86.9	86.9	0.0
2013-Sep-18 Wed	0.22	0.22	0.21	0.22	37,246	###	###	###	0.0
2013-Sep-17 Tue	0.21	0.225	0.21	###			89.5	89.5	0.0
2013-Sep-16 Mon	0.23	0.24	0.22	0.22			9.3	9.3	0.0
2013-Sep-13 Fri	###	###	0.23	0.23			###	###	###
2013-Sep-12 Thu	0.245	0.245	0.24	0.24			###	###	0.0
2013-Sep-11 Wed	0.255	0.255	0.23	0.24	2,184,341	###	###	###	0.0
2013-Sep-10 Tue	###	0.25	0.23	0.25			###	###	0.0
2013-Sep-09 Mon	0.22	###	###	0.23			93.0	93.0	###
2013-Sep-06 Fri	###	###	0.21	###			70.6	70.6	0.0
2013-Sep-05 Thu	0.22	0.225	0.21	0.22			74.7	74.7	0.0
2013-Sep-04 Wed	###	0.23	###	0.225			###	###	###
2013-Sep-03 Tue	0.2	###	0.2	###	305,859	30,585	85.0	85.0	0.0
2013-Sep-02 Mon	0.2	0.2	###	0.2			###	###	0.0
2013-Aug-30 Fri	0.2	0.2	###	###			12.3	12.3	0.0
2013-Aug-29 Thu	###	###	###	###			###	###	0.0
2013-Aug-28 Wed	###	0.2	###	0.2			###	###	0.0
2013-Aug-27 Tue	###	###	###	###			16.7	16.7	0.0
2013-Aug-26 Mon	###	###	###	###			74.3	74.3	0.0
2013-Aug-23 Fri	0.185	###	0.185	###			91.9	91.9	0.0
2013-Aug-22 Thu	###	###	###	###			87.9	87.9	0.0
2013-Aug-21 Wed	###	###	###	###			95.4	95.4	0.0
2013-Aug-20 Tue	0.185	###	0.185	###			###	###	0.0
2013-Aug-19 Mon	###	###	0.175	0.185	350,583	30,676	###	###	###
2013-Aug-16 Fri	0.2	0.2	###	###			###	###	0.0
2013-Aug-15 Thu	0.2	0.2	0.2	0.2			###	###	0.0
2013-Aug-14 Wed	###	###	###	0.2			16.4	16.4	0.0
2013-Aug-13 Tue	0.21	0.21	0.2	0.2	500,070	###	###	###	0.0
2013-Aug-12 Mon	###	###	###	0.2	1,661,924	0	97.5	97.5	0.0
2013-Aug-09 Fri	0.185	0.185	0.175	0.175			6.8	6.8	0.0
2013-Aug-08 Thu	###	###	###	###	240,542	0	5.0	5.0	0.0
2013-Aug-07 Wed	###	###	0.185	###			###	###	0.0
2013-Aug-06 Tue	0.2	0.2	0.185	0.185			###	###	###
2013-Aug-05 Mon	0.175	###	0.175	###			99.3	99.3	0.0
2013-Aug-02 Fri	###	###	###	###			68.7	68.7	0.0
2013-Aug-01 Thu	###	###	0.155	###	221,187	17,141	###	###	0.0
2013-Jul-31 Wed	###	###	###	###			98.2	98.2	0.0
2013-Jul-30 Tue	0.155	0.155	###	###			###	###	0.0
2013-Jul-29 Mon	###	###	0.155	0.155	133,383	###	###	###	###
2013-Jul-26 Fri	###	###	###	###	228,121	0	###	###	0.0
2013-Jul-25 Thu	###	0.175	0.155	0.155			###	###	###
2013-Jul-24 Wed	###	0.175	###	###			86.2	86.2	0.0
2013-Jul-23 Tue	###	###	###	###			###	###	0.0
2013-Jul-22 Mon	###	###	###	###			87.4	87.4	0.0
2013-Jul-19 Fri	###	###	###	###			95.6	95.6	0.0
2013-Jul-18 Thu	###	###	###	###			95.9	95.9	0.0
2013-Jul-17 Wed	###	###	###	###			1.0	1.0	0.0
2013-Jul-16 Tue	0.155	###	0.155	###			###	###	0.0
2013-Jul-15 Mon	0.145	###	0.145	###	298,844	###	###	###	0.0
2013-Jul-12 Fri	###	###	###	###			###	###	0.0
2013-Jul-11 Thu	###	###	###	###			###	###	0.0
2013-Jul-10 Wed	###	###	0.125	0.125			###	###	0.0
2013-Jul-09 Tue	###	###	###	###	630,220	0	###	###	0.0
2013-Jul-08 Mon	###	###	###	0.125			5.3	5.3	0.0
2013-Jul-05 Fri	0.125	###	###	0.125	805,146	0	###	###	0.0
2013-Jul-04 Thu	###	###	###	###			64.7	64.7	0.0
2013-Jul-03 Wed	###	###	###	0.125			9.8	9.8	0.0
2013-Jul-02 Tue	0.125	###	0.125	0.125	324,327	20,270	###	###	0.0
2013-Jul-01 Mon	0.125	###	###	0.125			###	###	0.0
2013-Jun-28 Fri	###	###	###	###			###	###	0.0
2013-Jun-27 Thu	###	###	###	###	631,748	0	###	###	0.0
2013-Jun-26 Wed	###	###	###	###			###	###	0.0
2013-Jun-25 Tue	###	###	###	###			13.7	13.7	0.0
2013-Jun-24 Mon	###	###	###	###	576,824	0	###	###	0.0
2013-Jun-21 Fri	###	###	###	###	180,649	0	###	###	0.0
2013-Jun-20 Thu	###	0.125	###	###	347,849	21,740	###	###	0.0
2013-Jun-19 Wed	###	###	###	###			###	###	0.0
2013-Jun-18 Tue	###	###	###	###			97.0	97.0	0.0
2013-Jun-17 Mon	###	###	###	###	553,549	0	92.1	92.1	0.0
2013-Jun-14 Fri	###	###	###	###	424,975	0	###	###	0.0
2013-Jun-13 Thu	0.125	0.125	###	###	241,650	###	###	###	0.0
2013-Jun-12 Wed	0.125	###	0.125	###			###	###	0.0